Kingfisher PLC

Transaction in Own Shares • Jun 3, 2025

National Storage Mechanism | Additional information RNS Number : 1101L Kingfisher PLC 03 June 2025 KINGFISHER PLC Transaction in own shares 03 June 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 02 June 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: 02 June 2025 Total number of shares purchased: 3,022,830 Volume Weighted Average price paid per share: ��2.7892 Highest price paid per share: ��2.8040 Lowest price paid per share: ��2.7500 To date, Kingfisher has purchased 10,569,290 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 1,461,682 ��2.7893 CHIX 619,000 ��2.7894 BATE 577,148 ��2.7890 TRQX 144,000 ��2.7888 AQXE 221,000 ��2.7892 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 02 Jun 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 2.7760 08:20:45 XLON 901 1230835164387940 2.7760 08:20:45 XLON 1,507 1230835164387941 2.7800 08:21:36 XLON 723 1230835164388045 2.7800 08:21:36 XLON 1,252 1230835164388046 2.7790 08:23:03 CHIX 2,397 120000A58 2.7780 08:23:03 CHIX 2,439 120000A5B 2.7790 08:23:03 XLON 1,640 1230835164388131 2.7780 08:23:03 XLON 1,974 1230835164388134 2.7790 08:23:03 TRQX 2,417 1230835218911531 2.7780 08:23:03 TRQX 2,412 1230835218911532 2.7780 08:23:03 BATE 1,584 200009ZS 2.7790 08:23:03 AQXE 2,449 7075 2.7780 08:23:03 AQXE 2,500 7076 2.7770 08:23:06 CHIX 2,471 120000A5J 2.7770 08:23:06 TRQX 2,456 1230835218911542 2.7770 08:23:06 AQXE 2,387 7109 2.7750 08:23:10 BATE 1,582 20000A0H 2.7720 08:23:30 CHIX 1,930 120000A8M 2.7700 08:23:46 CHIX 1,256 120000A9W 2.7680 08:23:46 BATE 2,158 20000A35 2.7670 08:23:47 BATE 1,365 20000A3B 2.7690 08:23:51 BATE 1,324 20000A3H 2.7700 08:24:16 XLON 1,426 1230835164388272 2.7700 08:24:16 XLON 117 1230835164388273 2.7690 08:25:46 CHIX 1,544 120000AQ9 2.7680 08:25:46 CHIX 1,520 120000AQA 2.7690 08:25:46 XLON 1,852 1230835164388562 2.7680 08:25:46 XLON 1,348 1230835164388563 2.7690 08:25:46 BATE 1,316 20000ACD 2.7670 08:25:56 XLON 2,038 1230835164388617 2.7660 08:26:02 XLON 1,719 1230835164388655 2.7650 08:26:04 BATE 700 20000AFJ 2.7650 08:26:27 XLON 1,286 1230835164388699 2.7650 08:26:27 BATE 1,378 20000AGI 2.7640 08:26:28 CHIX 1,730 120000AX8 2.7640 08:26:28 XLON 1,888 1230835164388703 2.7630 08:27:07 XLON 1,607 1230835164388785 2.7630 08:27:07 BATE 2,241 20000AIO 2.7620 08:27:14 XLON 1,346 1230835164388819 2.7610 08:27:28 XLON 2,125 1230835164388915 2.7600 08:27:41 XLON 1,451 1230835164388933 2.7590 08:28:08 CHIX 1,782 120000BAD 2.7590 08:28:08 XLON 1,445 1230835164388982 2.7580 08:28:14 XLON 59 1230835164388996 2.7580 08:28:21 XLON 1,285 1230835164389050 2.7570 08:28:31 XLON 1,591 1230835164389123 2.7570 08:28:31 BATE 1,860 20000ATR 2.7560 08:29:24 XLON 1,998 1230835164389218 2.7560 08:29:24 TRQX 2,076 1230835218912713 2.7550 08:29:26 CHIX 1,726 120000BO3 2.7550 08:29:26 XLON 1,354 1230835164389220 2.7540 08:29:31 XLON 1,748 1230835164389240 2.7530 08:30:00 XLON 1,505 1230835164389293 2.7520 08:30:00 XLON 1,587 1230835164389294 2.7500 08:30:05 BATE 1,264 20000B0G 2.7530 08:30:08 BATE 1,295 20000B1C 2.7550 08:30:11 CHIX 1,688 120000BUG 2.7600 08:30:27 XLON 2,193 1230835164389378 2.7600 08:30:27 BATE 1,349 20000B45 2.7600 08:31:53 AQXE 2,063 10588 2.7590 08:31:53 CHIX 1,709 120000C4H 2.7590 08:31:53 XLON 1,855 1230835164389605 2.7590 08:31:53 XLON 254 1230835164389606 2.7590 08:31:53 TRQX 1,850 1230835218913159 2.7600 08:31:53 BATE 1,636 20000B8G 2.7590 08:31:53 BATE 1,337 20000B8I 2.7650 08:33:09 AQXE 1,561 10972 2.7640 08:33:09 AQXE 1,574 10973 2.7650 08:33:09 CHIX 1,677 120000CE5 2.7650 08:33:09 XLON 2,071 1230835164389761 2.7640 08:33:09 XLON 2,151 1230835164389762 2.7650 08:33:09 BATE 2,251 20000BF4 2.7660 08:33:20 XLON 2,105 1230835164389779 2.7640 08:33:40 BATE 1,462 20000BHF 2.7630 08:34:30 XLON 2,124 1230835164389880 2.7630 08:34:30 BATE 1,475 20000BJE 2.7680 08:35:28 AQXE 1,747 11493 2.7680 08:35:28 CHIX 1,255 120000COK 2.7680 08:35:28 XLON 1,411 1230835164389949 2.7670 08:36:32 XLON 1,326 1230835164390089 2.7670 08:36:32 BATE 1,304 20000BPO 2.7680 08:37:30 CHIX 1,313 120000CYU 2.7670 08:39:50 CHIX 1,393 120000D6H 2.7660 08:39:50 CHIX 1,385 120000D6J 2.7670 08:39:50 XLON 2,477 1230835164390346 2.7660 08:39:50 XLON 1,532 1230835164390353 2.7660 08:39:50 TRQX 1,679 1230835218914098 2.7660 08:39:50 AQXE 1,696 12403 2.7660 08:39:50 BATE 1,324 20000BYF 2.7670 08:40:03 CHIX 1,485 120000D85 2.7670 08:40:15 XLON 2,488 1230835164390378 2.7660 08:41:04 XLON 2,458 1230835164390438 2.7660 08:41:04 BATE 1,501 20000C3O 2.7650 08:43:15 CHIX 1,251 120000DLC 2.7650 08:43:15 XLON 1,503 1230835164390575 2.7650 08:43:15 XLON 101 1230835164390576 2.7650 08:43:15 BATE 1,451 20000C92 2.7640 08:43:20 BATE 1,324 20000C9J 2.7720 08:44:58 XLON 1,165 1230835164390746 2.7720 08:44:58 XLON 750 1230835164390747 2.7720 08:44:58 XLON 453 1230835164390748 2.7720 08:44:58 XLON 162 1230835164390749 2.7720 08:44:58 XLON 194 1230835164390750 2.7720 08:44:58 XLON 1,165 1230835164390751 2.7720 08:44:58 XLON 483 1230835164390752 2.7730 08:46:02 CHIX 2,127 120000DYG 2.7730 08:46:02 XLON 2,416 1230835164390917 2.7750 08:46:20 AQXE 1,279 14207 2.7750 08:46:31 XLON 1,753 1230835164391015 2.7750 08:46:31 XLON 873 1230835164391016 2.7750 08:48:12 CHIX 1,864 120000E9Q 2.7750 08:48:12 XLON 2,426 1230835164391175 2.7780 08:49:10 XLON 820 1230835164391265 2.7790 08:49:16 XLON 882 1230835164391281 2.7780 08:49:20 CHIX 2,068 120000EF4 2.7780 08:49:20 XLON 2,396 1230835164391287 2.7780 08:49:49 CHIX 1,347 120000EHK 2.7780 08:49:49 XLON 410 1230835164391315 2.7780 08:49:49 AQXE 2,073 14955 2.7790 08:50:11 XLON 791 1230835164391338 2.7790 08:50:11 XLON 411 1230835164391339 2.7800 08:50:31 XLON 159 1230835164391359 2.7800 08:51:00 CHIX 1,251 120000ENA 2.7800 08:51:00 XLON 2,379 1230835164391400 2.7800 08:51:00 BATE 1,390 20000D0G 2.7790 08:51:11 CHIX 1,216 120000EOV 2.7790 08:51:11 CHIX 152 120000EOW 2.7790 08:51:11 XLON 2,381 1230835164391444 2.7790 08:51:11 TRQX 1,253 1230835218915350 2.7790 08:51:11 BATE 1,386 20000D1T 2.7800 08:51:25 BATE 1,344 20000D3N 2.7800 08:51:29 CHIX 300 120000ES4 2.7800 08:51:29 CHIX 1,709 120000ES5 2.7800 08:51:29 XLON 2,427 1230835164391503 2.7830 08:52:30 XLON 2,377 1230835164391554 2.7820 08:52:30 XLON 472 1230835164391558 2.7820 08:52:33 AQXE 521 15627 2.7850 08:53:34 XLON 2,470 1230835164391609 2.7860 08:55:04 CHIX 1,327 120000F3F 2.7860 08:55:04 XLON 2,397 1230835164391699 2.7870 08:57:20 CHIX 1,589 120000FHD 2.7870 08:57:20 XLON 1,088 1230835164391899 2.7870 08:57:20 XLON 1,289 1230835164391900 2.7870 08:57:20 AQXE 1,373 16797 2.7970 09:02:24 CHIX 2,400 120000G79 2.7970 09:02:24 XLON 2,501 1230835164392329 2.7970 09:02:24 AQXE 284 18278 2.7960 09:02:25 CHIX 2,434 120000G92 2.7960 09:02:25 XLON 2,486 1230835164392363 2.7960 09:02:25 XLON 1,165 1230835164392375 2.7960 09:02:25 TRQX 1,527 1230835218916678 2.7970 09:02:25 AQXE 1,260 18303 2.7960 09:02:25 AQXE 1,564 18306 2.7950 09:02:26 CHIX 2,408 120000G9M 2.7950 09:02:26 XLON 2,479 1230835164392382 2.7960 09:02:26 XLON 1,165 1230835164392386 2.7960 09:02:26 XLON 378 1230835164392387 2.7960 09:02:26 XLON 462 1230835164392388 2.7960 09:02:26 XLON 794 1230835164392389 2.7950 09:02:26 TRQX 1,513 1230835218916692 2.8000 09:03:11 XLON 1,165 1230835164392508 2.7980 09:03:28 CHIX 1,774 120000GHL 2.7980 09:03:28 XLON 2,395 1230835164392539 2.7970 09:03:28 XLON 1,590 1230835164392543 2.7970 09:03:28 XLON 791 1230835164392544 2.7980 09:03:28 XLON 1,165 1230835164392545 2.7980 09:03:28 XLON 1,933 1230835164392546 2.7980 09:03:28 BATE 1,459 20000E5H 2.7970 09:03:28 BATE 1,473 20000E5I 2.7980 09:05:02 XLON 3 1230835164392652 2.7980 09:05:35 XLON 1,871 1230835164392695 2.7980 09:05:35 XLON 531 1230835164392696 2.7980 09:05:35 BATE 13 20000EAX 2.7980 09:05:35 BATE 118 20000EB2 2.7980 09:05:35 BATE 118 20000EB3 2.7980 09:05:36 BATE 99 20000EB4 2.7980 09:05:38 BATE 102 20000EB7 2.7980 09:05:38 BATE 107 20000EB8 2.7980 09:06:14 CHIX 400 120000GRE 2.7980 09:06:14 CHIX 1,000 120000GRF 2.7980 09:06:14 XLON 2,473 1230835164392785 2.7980 09:07:10 CHIX 1,313 120000GTW 2.7980 09:07:10 XLON 480 1230835164392854 2.7980 09:07:10 XLON 348 1230835164392855 2.7980 09:07:12 XLON 822 1230835164392856 2.7980 09:07:12 XLON 774 1230835164392857 2.7980 09:07:12 XLON 1,980 1230835164392858 2.7980 09:07:12 AQXE 1,651 19498 2.7980 09:08:03 BATE 113 20000EH4 2.7980 09:08:03 BATE 103 20000EH5 2.7980 09:09:04 XLON 200 1230835164393029 2.7980 09:09:04 XLON 2,261 1230835164393030 2.7970 09:09:15 CHIX 2,271 120000H5C 2.7960 09:09:15 CHIX 1,355 120000H5H 2.7970 09:09:15 XLON 2,476 1230835164393045 2.7960 09:09:15 XLON 2,395 1230835164393047 2.7970 09:09:15 TRQX 2,325 1230835218917358 2.7970 09:09:15 BATE 1,204 20000ELS 2.7960 09:09:15 BATE 1,491 20000ELV 2.7960 09:09:15 BATE 106 20000ELW 2.7960 09:09:15 BATE 546 20000ELX 2.7960 09:09:15 BATE 1,229 20000ELY 2.7960 09:09:15 BATE 711 20000EM3 2.7960 09:09:15 BATE 119 20000EM4 2.7960 09:09:15 BATE 106 20000EM5 2.7950 09:09:16 XLON 2,426 1230835164393056 2.7940 09:09:16 XLON 2,504 1230835164393057 2.7950 09:09:16 BATE 1,332 20000EMC 2.7950 09:09:16 BATE 109 20000EMF 2.7950 09:09:16 BATE 106 20000EMG 2.7950 09:09:16 BATE 79 20000EMH 2.7940 09:09:16 BATE 1,559 20000EMJ 2.7980 09:09:19 BATE 967 20000EMZ 2.7970 09:09:47 BATE 234 20000ENY 2.7990 09:10:00 XLON 2,414 1230835164393124 2.7980 09:10:16 CHIX 2,029 120000H93 2.7980 09:10:16 XLON 2,490 1230835164393150 2.7980 09:10:16 BATE 116 20000EPC 2.7980 09:10:16 BATE 112 20000EPD 2.8000 09:10:21 XLON 1,260 1230835164393164 2.8000 09:10:21 AQXE 1,708 20268 2.7980 09:12:38 CHIX 1,635 120000HJC 2.7990 09:12:38 XLON 1,747 1230835164393324 2.7980 09:12:38 XLON 891 1230835164393328 2.7980 09:12:38 XLON 944 1230835164393329 2.7990 09:12:38 TRQX 1,658 1230835218917674 2.7990 09:12:38 BATE 867 20000EXA 2.7990 09:12:38 BATE 827 20000EXB 2.7980 09:12:38 BATE 2,098 20000EXC 2.7990 09:12:38 BATE 113 20000EXD 2.7990 09:12:38 BATE 113 20000EXE 2.7970 09:12:39 XLON 1,895 1230835164393330 2.7960 09:12:39 XLON 2,400 1230835164393331 2.7970 09:12:39 BATE 1,907 20000EXF 2.7970 09:12:39 BATE 212 20000EXG 2.7960 09:12:39 BATE 1,160 20000EXH 2.7960 09:12:39 BATE 689 20000EXI 2.7950 09:12:41 XLON 2,122 1230835164393332 2.7980 09:15:25 CHIX 1,703 120000HXL 2.7980 09:15:25 XLON 1,889 1230835164393559 2.7970 09:16:29 CHIX 1,242 120000I69 2.7970 09:16:29 XLON 1,664 1230835164393641 2.7960 09:16:29 XLON 1,590 1230835164393646 2.7960 09:16:29 XLON 63 1230835164393647 2.7970 09:16:29 BATE 1,975 20000FAE 2.7960 09:16:29 BATE 2,137 20000FAH 2.7970 09:16:29 AQXE 1,632 21847 2.7950 09:18:19 XLON 1,424 1230835164393793 2.7950 09:18:19 BATE 1,429 20000FGU 2.7940 09:18:19 BATE 2,031 20000FGY 2.7930 09:18:19 BATE 385 20000FH1 2.7940 09:18:20 CHIX 2,048 120000IFD 2.7930 09:18:20 BATE 1,488 20000FH5 2.7940 09:19:55 XLON 1,600 1230835164393916 2.7940 09:21:13 AQXE 1,611 23068 2.7940 09:21:57 BATE 1,608 20000FR8 2.7950 09:23:45 XLON 60 1230835164394139 2.7950 09:23:45 XLON 1,220 1230835164394140 2.7950 09:24:03 XLON 106 1230835164394164 2.7950 09:24:03 XLON 1,220 1230835164394165 2.7950 09:24:49 XLON 1,220 1230835164394198 2.7950 09:24:51 XLON 57 1230835164394200 2.7950 09:24:51 XLON 1,145 1230835164394201 2.7950 09:25:11 XLON 75 1230835164394210 2.7940 09:25:11 XLON 2,391 1230835164394211 2.7960 09:27:03 XLON 2,476 1230835164394319 2.7960 09:27:03 AQXE 1,262 24196 2.7960 09:28:05 XLON 367 1230835164394372 2.7950 09:29:54 XLON 2,162 1230835164394458 2.7950 09:30:17 CHIX 2,496 120000JO1 2.7950 09:30:17 TRQX 1,675 1230835218919406 2.7950 09:30:17 BATE 1,301 20000GAN 2.7960 09:30:54 XLON 1,982 1230835164394554 2.7980 09:32:04 CHIX 2,477 120000JUA 2.7980 09:32:04 XLON 175 1230835164394583 2.7980 09:32:04 XLON 2,294 1230835164394584 2.7980 09:32:04 AQXE 1,398 25434 2.8000 09:34:04 XLON 1,122 1230835164394708 2.8000 09:36:57 XLON 794 1230835164394883 2.8000 09:36:57 XLON 279 1230835164394884 2.8000 09:37:26 CHIX 1,240 120000KGX 2.8000 09:37:26 CHIX 1,201 120000KGY 2.8000 09:37:26 XLON 2,479 1230835164394951 2.8000 09:37:26 BATE 2,498 20000GSS 2.8040 09:38:18 XLON 2,172 1230835164394984 2.8040 09:39:45 CHIX 2,504 120000KPR 2.8030 09:39:45 CHIX 2,450 120000KPW 2.8040 09:39:45 XLON 2,479 1230835164395053 2.8030 09:39:45 XLON 2,120 1230835164395054 2.8030 09:39:45 XLON 265 1230835164395055 2.8030 09:39:45 XLON 48 1230835164395056 2.8030 09:39:45 XLON 2,365 1230835164395058 2.8030 09:39:45 XLON 771 1230835164395059 2.8030 09:39:45 TRQX 1,385 1230835218920252 2.8040 09:39:45 BATE 2,494 20000GXI 2.8030 09:39:45 BATE 2,266 20000GXK 2.8030 09:39:45 BATE 238 20000GXL 2.8040 09:39:45 BATE 99 20000GXN 2.8040 09:39:45 BATE 103 20000GXO 2.8040 09:39:45 BATE 1,364 20000GXP 2.8040 09:39:45 AQXE 1,580 27020 2.8030 09:39:45 AQXE 1,567 27021 2.8030 09:39:47 XLON 1,220 1230835164395061 2.8030 09:39:49 XLON 1,220 1230835164395074 2.8020 09:39:50 CHIX 2,398 120000KQI 2.8020 09:39:50 XLON 2,500 1230835164395078 2.8020 09:39:50 XLON 2,600 1230835164395080 2.8020 09:39:50 XLON 536 1230835164395081 2.8020 09:39:50 TRQX 1,313 1230835218920256 2.8020 09:39:50 BATE 2,412 20000GY5 2.8020 09:39:51 XLON 684 1230835164395086 2.8020 09:39:51 XLON 1,054 1230835164395087 2.8010 09:39:52 CHIX 2,430 120000KQZ 2.8010 09:39:52 XLON 2,450 1230835164395088 2.8010 09:39:52 BATE 1,663 20000GYH 2.8010 09:39:52 BATE 683 20000GYI 2.8000 09:40:05 CHIX 2,447 120000KS1 2.8000 09:40:05 XLON 2,507 1230835164395107 2.8000 09:40:05 BATE 1,630 20000GZB 2.7990 09:40:11 CHIX 1,682 120000KST 2.7990 09:40:11 XLON 2,501 1230835164395118 2.8000 09:42:51 CHIX 1,632 120000L3F 2.8000 09:42:51 XLON 2,286 1230835164395271 2.8000 09:42:51 XLON 163 1230835164395272 2.7980 09:42:51 BATE 1,710 20000H6B 2.7990 09:42:52 CHIX 1,704 120000L3I 2.7990 09:42:52 XLON 2,441 1230835164395274 2.7990 09:42:52 TRQX 2,212 1230835218920515 2.7990 09:42:52 AQXE 1,690 27647 2.7980 09:43:46 XLON 2,432 1230835164395315 2.7970 09:44:59 XLON 2,410 1230835164395382 2.7970 09:44:59 BATE 2,009 20000HAQ 2.7960 09:45:16 XLON 1,590 1230835164395400 2.7960 09:45:16 XLON 857 1230835164395401 2.7970 09:48:44 XLON 793 1230835164395585 2.7970 09:48:44 XLON 1,693 1230835164395586 2.7970 09:49:04 CHIX 1,275 120000LRH 2.7960 09:49:04 XLON 2,429 1230835164395650 2.7960 09:50:05 CHIX 1,279 120000LYO 2.7950 09:50:05 CHIX 1,681 120000LYU 2.7950 09:50:05 XLON 1,590 1230835164395758 2.7950 09:50:05 XLON 877 1230835164395759 2.7950 09:50:05 BATE 1,347 20000HQ6 2.7960 09:50:05 AQXE 1,655 29208 2.7940 09:52:14 CHIX 1,538 120000MAA 2.7940 09:52:14 XLON 2,177 1230835164395910 2.7940 09:52:14 XLON 242 1230835164395911 2.7940 09:52:14 BATE 1,366 20000HWX 2.7930 09:52:15 CHIX 1,647 120000MAE 2.7930 09:52:15 XLON 2,480 1230835164395912 2.7930 09:52:15 TRQX 1,610 1230835218921345 2.7930 09:52:15 BATE 1,399 20000HWY 2.7930 09:52:15 AQXE 1,673 29790 2.7940 09:54:25 XLON 2,397 1230835164396026 2.7940 09:56:23 BATE 1,608 20000I8F 2.7950 09:58:14 CHIX 1,632 120000MXK 2.7950 09:58:14 XLON 1,412 1230835164396294 2.7950 09:58:14 XLON 1,008 1230835164396295 2.7950 09:59:14 XLON 2,343 1230835164396377 2.7950 09:59:14 XLON 793 1230835164396378 2.7950 09:59:23 XLON 1,204 1230835164396402 2.7950 09:59:24 XLON 134 1230835164396403 2.7950 09:59:24 XLON 1,084 1230835164396404 2.7950 09:59:51 XLON 1,202 1230835164396422 2.7940 10:00:05 CHIX 1,816 120000N45 2.7930 10:00:05 CHIX 1,641 120000N48 2.7940 10:00:05 XLON 2,426 1230835164396444 2.7930 10:00:05 XLON 2,408 1230835164396447 2.7940 10:00:05 BATE 134 20000IJR 2.7940 10:00:05 AQXE 1,634 31221 2.7930 10:00:48 BATE 1,303 20000INQ 2.7920 10:01:04 CHIX 1,645 120000NC7 2.7920 10:01:04 XLON 2,455 1230835164396577 2.7920 10:01:04 TRQX 1,652 1230835218922170 2.7920 10:01:04 BATE 1,308 20000IPF 2.7910 10:01:42 XLON 2,409 1230835164396614 2.7910 10:01:42 BATE 1,306 20000IRB 2.7900 10:02:34 CHIX 1,669 120000NMB 2.7900 10:02:34 XLON 2,426 1230835164396712 2.7890 10:03:17 BATE 1,608 20000IXN 2.7910 10:04:39 CHIX 1,658 120000NX2 2.7910 10:04:39 XLON 2,440 1230835164396922 2.7900 10:04:54 XLON 2,432 1230835164396924 2.7900 10:04:54 BATE 1,625 20000J1M 2.7920 10:07:51 CHIX 1,647 120000OAN 2.7920 10:07:51 XLON 2,484 1230835164397144 2.7920 10:07:51 TRQX 1,631 1230835218922795 2.7920 10:07:51 BATE 2,428 20000J95 2.7920 10:07:51 AQXE 1,272 32914 2.7920 10:09:55 XLON 1,912 1230835164397378 2.7920 10:09:55 XLON 1,224 1230835164397379 2.7920 10:09:56 BATE 101 20000JFG 2.7920 10:09:56 BATE 100 20000JFH 2.7910 10:11:51 CHIX 1,642 120000OU2 2.7900 10:11:51 CHIX 1,107 120000OU9 2.7910 10:11:51 XLON 2,492 1230835164397565 2.7900 10:11:51 XLON 1,590 1230835164397568 2.7900 10:11:51 XLON 894 1230835164397569 2.7910 10:11:51 BATE 2,231 20000JMH 2.7900 10:11:51 BATE 2,214 20000JMI 2.7910 10:11:51 BATE 113 20000JMJ 2.7910 10:11:51 BATE 53 20000JMK 2.7910 10:11:51 BATE 1,442 20000JML 2.7910 10:11:51 AQXE 2,080 33736 2.7930 10:12:59 XLON 2,497 1230835164397669 2.7940 10:14:18 BATE 170 20000JT4 2.7950 10:15:01 XLON 1,901 1230835164397804 2.7950 10:15:01 XLON 603 1230835164397805 2.7950 10:16:24 XLON 2,425 1230835164397876 2.7950 10:16:24 AQXE 1,240 34700 2.7950 10:16:24 AQXE 399 34701 2.7950 10:16:31 XLON 1,737 1230835164397878 2.7940 10:16:42 CHIX 1,318 120000PG9 2.7940 10:16:42 XLON 2,462 1230835164397896 2.7940 10:16:42 BATE 377 20000JYS 2.7950 10:16:42 BATE 103 20000JYT 2.7930 10:17:08 CHIX 1,412 120000PHR 2.7940 10:18:31 XLON 1,849 1230835164397997 2.7940 10:18:31 XLON 303 1230835164397998 2.7940 10:19:31 XLON 1,056 1230835164398028 2.7950 10:20:02 CHIX 1,844 120000PTN 2.7950 10:20:02 XLON 2,448 1230835164398089 2.7950 10:20:02 XLON 1,720 1230835164398090 2.7950 10:21:45 XLON 2,452 1230835164398217 2.7950 10:21:45 TRQX 1,239 1230835218924000 2.7950 10:21:45 AQXE 592 35697 2.7960 10:23:03 AQXE 673 35952 2.7960 10:23:03 AQXE 5 35953 2.7990 10:23:21 XLON 2,153 1230835164398340 2.7980 10:23:35 CHIX 2,332 120000QCZ 2.7980 10:23:35 XLON 2,503 1230835164398370 2.7980 10:26:30 XLON 794 1230835164398535 2.7980 10:26:30 XLON 1,434 1230835164398536 2.7980 10:27:01 XLON 765 1230835164398555 2.7980 10:27:01 XLON 437 1230835164398556 2.7970 10:27:06 CHIX 2,247 120000QNA 2.7970 10:27:06 XLON 2,503 1230835164398557 2.7970 10:27:06 TRQX 2,015 1230835218924478 2.7960 10:27:23 CHIX 2,469 120000QOP 2.7950 10:27:23 CHIX 1,845 120000QOR 2.7960 10:27:23 XLON 2,461 1230835164398568 2.7950 10:27:23 XLON 1,590 1230835164398570 2.7950 10:27:23 XLON 868 1230835164398571 2.7960 10:27:23 BATE 2,426 20000KT0 2.7950 10:27:23 BATE 2,463 20000KT2 2.7960 10:27:23 BATE 107 20000KT3 2.7960 10:27:23 BATE 114 20000KT4 2.7960 10:27:23 AQXE 2,062 36697 2.7950 10:27:24 BATE 28 20000KT7 2.7950 10:27:24 BATE 111 20000KT8 2.7950 10:27:59 BATE 110 20000KVG 2.7950 10:27:59 BATE 101 20000KVH 2.7950 10:28:06 BATE 118 20000KVV 2.7950 10:28:21 BATE 103 20000KW4 2.7950 10:28:22 BATE 105 20000KW7 2.7950 10:28:27 BATE 100 20000KWE 2.7950 10:28:28 BATE 103 20000KWF 2.7950 10:28:28 BATE 118 20000KWG 2.7950 10:28:28 BATE 119 20000KWJ 2.7950 10:28:28 BATE 104 20000KWK 2.7950 10:28:29 BATE 114 20000KWL 2.7950 10:28:29 BATE 103 20000KWM 2.7960 10:31:46 CHIX 1,678 120000R45 2.7960 10:31:46 XLON 2,459 1230835164398783 2.7960 10:31:46 XLON 1,290 1230835164398785 2.7950 10:32:52 CHIX 1,738 120000R7V 2.7950 10:32:52 XLON 2,403 1230835164398852 2.7950 10:32:52 BATE 2,430 20000L7Y 2.7950 10:32:52 BATE 12 20000L80 2.7950 10:32:52 BATE 105 20000L81 2.7950 10:32:52 BATE 101 20000L82 2.7950 10:32:52 BATE 975 20000L83 2.7950 10:32:52 BATE 415 20000L84 2.7940 10:32:53 BATE 2,228 20000L85 2.7940 10:33:32 CHIX 1,639 120000RA1 2.7940 10:33:32 XLON 2,425 1230835164398873 2.7940 10:33:32 TRQX 1,667 1230835218924988 2.7940 10:33:32 BATE 248 20000L9D 2.7940 10:33:32 AQXE 1,648 37726 2.7930 10:34:54 XLON 2,164 1230835164398986 2.7930 10:34:54 XLON 241 1230835164398987 2.7920 10:35:45 CHIX 1,680 120000RKF 2.7920 10:35:45 XLON 2,403 1230835164399079 2.7910 10:35:45 XLON 2,472 1230835164399080 2.7930 10:35:45 BATE 2,470 20000LF7 2.7920 10:35:45 BATE 2,439 20000LFA 2.7910 10:35:45 BATE 1,206 20000LFC 2.7900 10:35:45 BATE 1,378 20000LFK 2.7900 10:35:48 XLON 3 1230835164399091 2.7900 10:35:48 XLON 2,385 1230835164399092 2.7890 10:36:34 XLON 2,248 1230835164399150 2.7890 10:36:34 XLON 250 1230835164399151 2.7880 10:37:19 XLON 437 1230835164399167 2.7880 10:37:19 XLON 1,964 1230835164399168 2.7870 10:39:02 CHIX 1,609 120000RV8 2.7870 10:39:02 XLON 2,407 1230835164399224 2.7870 10:39:02 XLON 60 1230835164399225 2.7860 10:39:03 XLON 1,545 1230835164399258 2.7860 10:39:28 AQXE 886 38768 2.7850 10:41:32 XLON 1,383 1230835164399396 2.7850 10:42:06 CHIX 1,648 120000S8W 2.7840 10:42:06 CHIX 1,675 120000S95 2.7850 10:42:06 XLON 2,211 1230835164399425 2.7840 10:42:06 XLON 1,361 1230835164399429 2.7850 10:42:07 AQXE 1,622 39303 2.7840 10:42:54 XLON 1,240 1230835164399490 2.7840 10:43:29 BATE 1,330 20000M0C 2.7850 10:43:32 XLON 1,872 1230835164399578 2.7830 10:44:13 CHIX 1,704 120000SK4 2.7840 10:44:13 XLON 1,781 1230835164399631 2.7830 10:44:13 XLON 1,321 1230835164399633 2.7840 10:44:13 TRQX 1,676 1230835218925877 2.7830 10:44:13 BATE 1,283 20000M2I 2.7820 10:44:29 BATE 376 20000M43 2.7820 10:45:22 BATE 1,126 20000M69 2.7810 10:47:54 XLON 1,202 1230835164400060 2.7810 10:47:54 XLON 46 1230835164400061 2.7810 10:47:54 BATE 1,437 20000MEF 2.7800 10:47:57 CHIX 1,772 120000T2C 2.7800 10:47:57 XLON 14 1230835164400062 2.7800 10:47:57 XLON 6 1230835164400063 2.7800 10:47:57 XLON 1,225 1230835164400064 2.7800 10:47:57 BATE 1,325 20000MEH 2.7820 10:48:33 XLON 2,381 1230835164400130 2.7820 10:48:52 AQXE 1,660 40916 2.7810 10:52:11 CHIX 1,716 120000TKW 2.7800 10:52:11 CHIX 1,734 120000TKZ 2.7810 10:52:11 XLON 2,140 1230835164400340 2.7800 10:52:11 XLON 1,751 1230835164400344 2.7810 10:52:11 BATE 1,888 20000MQL 2.7780 10:54:35 CHIX 1,723 120000TTF 2.7790 10:54:35 XLON 1,310 1230835164400458 2.7780 10:54:35 XLON 2,504 1230835164400461 2.7790 10:54:35 BATE 1,585 20000MWN 2.7780 10:54:35 BATE 1,502 20000MWP 2.7780 10:54:35 AQXE 1,663 41789 2.7770 10:54:47 XLON 2,503 1230835164400470 2.7760 10:54:53 XLON 2,434 1230835164400471 2.7770 10:54:53 TRQX 1,606 1230835218926931 2.7760 10:57:10 CHIX 1,652 120000U3R 2.7750 10:59:14 XLON 1,534 1230835164400787 2.7750 10:59:27 CHIX 1,683 120000UC2 2.7750 10:59:27 XLON 949 1230835164400872 2.7730 11:00:04 BATE 1,945 20000NDO 2.7740 11:00:14 XLON 2,236 1230835164400930 2.7740 11:01:54 CHIX 1,259 120000UO4 2.7740 11:01:54 XLON 249 1230835164401066 2.7740 11:02:35 AQXE 1,636 43528 2.7740 11:03:11 XLON 1,434 1230835164401129 2.7740 11:03:11 XLON 2,344 1230835164401130 2.7740 11:03:11 XLON 125 1230835164401131 2.7730 11:03:39 CHIX 1,239 120000UWM 2.7730 11:03:39 XLON 1,285 1230835164401150 2.7730 11:03:39 BATE 20 20000NPI 2.7750 11:05:30 CHIX 1,504 120000V4U 2.7750 11:05:30 XLON 2,485 1230835164401262 2.7750 11:05:30 TRQX 1,653 1230835218927896 2.7770 11:06:28 XLON 2,390 1230835164401326 2.7770 11:06:28 BATE 2,483 20000NXK 2.7780 11:07:06 CHIX 1,570 120000VBN 2.7780 11:07:06 XLON 2,411 1230835164401356 2.7780 11:07:06 BATE 2,462 20000NZU 2.7780 11:07:06 BATE 115 20000NZX 2.7780 11:07:06 BATE 104 20000NZY 2.7780 11:07:06 AQXE 1,662 44317 2.7780 11:07:19 BATE 104 20000O0P 2.7780 11:07:19 BATE 101 20000O0Q 2.7770 11:09:07 CHIX 1,580 120000VJH 2.7770 11:09:07 XLON 2,471 1230835164401435 2.7770 11:09:07 BATE 2,483 20000O6D 2.7760 11:09:44 XLON 2,394 1230835164401478 2.7760 11:09:44 BATE 2,443 20000O7I 2.7750 11:11:07 CHIX 1,650 120000VR8 2.7750 11:11:07 XLON 2,438 1230835164401541 2.7750 11:11:07 BATE 2,413 20000OAL 2.7740 11:11:07 BATE 2,494 20000OAR 2.7760 11:11:16 CHIX 1,703 120000VU2 2.7760 11:11:16 XLON 2,505 1230835164401584 2.7760 11:11:16 TRQX 1,627 1230835218928400 2.7760 11:11:16 BATE 1,235 20000OC7 2.7760 11:15:53 XLON 2,383 1230835164401770 2.7760 11:15:53 XLON 1,434 1230835164401771 2.7760 11:15:53 XLON 1,741 1230835164401772 2.7750 11:16:56 CHIX 1,795 120000WB8 2.7750 11:16:56 XLON 2,448 1230835164401826 2.7750 11:16:56 BATE 1,224 20000ONO 2.7740 11:16:56 BATE 1,344 20000ONQ 2.7750 11:16:56 AQXE 1,603 45854 2.7740 11:20:14 CHIX 1,784 120000WP1 2.7740 11:20:14 XLON 2,488 1230835164402030 2.7740 11:20:50 AQXE 1,648 46609 2.7730 11:21:26 CHIX 1,265 120000WX3 2.7730 11:21:26 XLON 2,388 1230835164402189 2.7730 11:21:26 TRQX 1,640 1230835218929242 2.7730 11:21:26 BATE 1,529 20000P12 2.7730 11:23:11 XLON 1,434 1230835164402326 2.7730 11:23:11 XLON 971 1230835164402327 2.7730 11:23:11 XLON 1,721 1230835164402328 2.7730 11:25:21 XLON 656 1230835164402390 2.7730 11:25:21 XLON 1,434 1230835164402391 2.7730 11:25:21 XLON 366 1230835164402392 2.7710 11:25:25 BATE 1,535 20000PCH 2.7750 11:25:38 CHIX 1,671 120000XDT 2.7750 11:27:54 CHIX 1,455 120000XJH 2.7750 11:27:54 XLON 2,438 1230835164402493 2.7750 11:27:54 BATE 2,441 20000PHC 2.7750 11:27:54 AQXE 1,685 47873 2.7750 11:28:01 XLON 1,434 1230835164402497 2.7750 11:28:01 XLON 1,800 1230835164402498 2.7750 11:28:01 XLON 165 1230835164402499 2.7770 11:30:19 CHIX 1,643 120000XRI 2.7770 11:30:19 XLON 1,621 1230835164402596 2.7770 11:30:19 XLON 814 1230835164402597 2.7760 11:31:05 CHIX 1,621 120000XT7 2.7760 11:31:05 XLON 2,467 1230835164402619 2.7760 11:31:05 TRQX 1,639 1230835218929907 2.7760 11:31:05 BATE 2,502 20000POE 2.7760 11:32:41 XLON 1,290 1230835164402714 2.7760 11:36:00 AQXE 8 49068 2.7760 11:36:00 AQXE 4 49069 2.7760 11:36:00 AQXE 13 49070 2.7760 11:36:01 XLON 2,351 1230835164402845 2.7760 11:36:38 AQXE 1,586 49172 2.7760 11:37:42 CHIX 2,112 120000YC7 2.7760 11:37:42 XLON 1,900 1230835164402921 2.7770 11:39:14 CHIX 1,414 120000YGB 2.7770 11:39:14 XLON 2,391 1230835164403008 2.7770 11:39:14 BATE 115 20000Q4G 2.7770 11:39:14 BATE 101 20000Q4H 2.7770 11:39:15 XLON 1,100 1230835164403009 2.7770 11:39:15 XLON 523 1230835164403010 2.7770 11:39:15 XLON 750 1230835164403011 2.7770 11:39:16 XLON 523 1230835164403012 2.7770 11:39:16 XLON 224 1230835164403013 2.7770 11:39:16 XLON 187 1230835164403014 2.7770 11:39:16 XLON 196 1230835164403015 2.7770 11:39:17 XLON 1,407 1230835164403016 2.7760 11:39:17 AQXE 2 49556 2.7770 11:39:41 XLON 157 1230835164403033 2.7770 11:39:41 XLON 3,066 1230835164403034 2.7770 11:39:41 XLON 368 1230835164403035 2.7760 11:39:58 XLON 258 1230835164403056 2.7780 11:41:44 XLON 2,497 1230835164403162 2.7780 11:41:44 BATE 112 20000QCL 2.7780 11:41:44 BATE 114 20000QCM 2.7780 11:41:44 AQXE 1,243 50042 2.7780 11:41:52 BATE 100 20000QCT 2.7780 11:41:53 BATE 111 20000QCV 2.7780 11:41:53 BATE 115 20000QCW 2.7780 11:41:53 BATE 106 20000QCX 2.7780 11:41:53 BATE 104 20000QCY 2.7780 11:41:53 BATE 109 20000QCZ 2.7780 11:41:53 BATE 103 20000QD0 2.7780 11:41:54 BATE 100 20000QD1 2.7780 11:41:54 BATE 103 20000QD2 2.7780 11:41:55 BATE 103 20000QD3 2.7780 11:41:55 BATE 119 20000QD4 2.7780 11:41:57 BATE 117 20000QD9 2.7780 11:41:57 BATE 110 20000QDA 2.7780 11:44:02 CHIX 2,387 120000YY8 2.7780 11:44:02 TRQX 1,649 1230835218930738 2.7780 11:44:30 XLON 1,434 1230835164403258 2.7780 11:44:30 XLON 750 1230835164403259 2.7780 11:44:30 XLON 1,434 1230835164403260 2.7780 11:44:30 XLON 1,040 1230835164403261 2.7770 11:44:50 CHIX 1,637 120000Z04 2.7770 11:44:50 XLON 2,458 1230835164403271 2.7770 11:44:50 BATE 2,460 20000QJE 2.7760 11:45:54 XLON 2,192 1230835164403330 2.7770 11:46:12 BATE 99 20000QNX 2.7770 11:46:12 BATE 116 20000QNY 2.7770 11:46:14 BATE 105 20000QO2 2.7770 11:46:14 BATE 106 20000QO3 2.7770 11:46:15 BATE 116 20000QO4 2.7770 11:46:15 BATE 118 20000QO5 2.7770 11:46:15 BATE 119 20000QO6 2.7770 11:46:15 BATE 106 20000QO7 2.7770 11:46:16 BATE 114 20000QO8 2.7770 11:46:16 BATE 109 20000QO9 2.7770 11:46:16 BATE 94 20000QOB 2.7770 11:46:16 BATE 108 20000QOC 2.7770 11:46:16 BATE 106 20000QOD 2.7770 11:46:16 BATE 112 20000QOE 2.7770 11:46:16 BATE 115 20000QOF 2.7770 11:46:17 BATE 106 20000QOG 2.7770 11:46:17 BATE 103 20000QOH 2.7770 11:46:19 BATE 114 20000QOK 2.7770 11:46:19 BATE 106 20000QOL 2.7770 11:46:20 BATE 103 20000QOO 2.7770 11:46:20 BATE 110 20000QOP 2.7770 11:46:22 BATE 116 20000QOT 2.7770 11:46:22 BATE 106 20000QOU 2.7770 11:46:22 BATE 106 20000QOV 2.7770 11:46:22 BATE 116 20000QOW 2.7770 11:46:23 BATE 95 20000QP0 2.7770 11:46:23 BATE 105 20000QP1 2.7770 11:46:23 BATE 103 20000QP2 2.7770 11:46:23 BATE 115 20000QP5 2.7770 11:46:23 BATE 98 20000QP6 2.7770 11:46:25 BATE 103 20000QP8 2.7770 11:46:25 BATE 109 20000QP9 2.7760 11:46:35 CHIX 1,513 120000Z6K 2.7750 11:46:35 XLON 1,905 1230835164403359 2.7750 11:46:35 XLON 558 1230835164403360 2.7760 11:46:35 BATE 2,465 20000QPQ 2.7750 11:46:35 BATE 2,441 20000QPR 2.7740 11:46:35 BATE 2,443 20000QPU 2.7760 11:46:35 AQXE 2,038 50773 2.7750 11:46:36 CHIX 3 120000Z6N 2.7750 11:46:36 CHIX 4 120000Z6O 2.7750 11:46:38 CHIX 3 120000Z70 2.7750 11:46:39 CHIX 3 120000Z71 2.7750 11:46:56 CHIX 1,912 120000Z7M 2.7770 11:52:06 XLON 2,133 1230835164403646 2.7770 11:52:06 XLON 1,003 1230835164403647 2.7770 11:52:36 XLON 550 1230835164403701 2.7770 11:52:37 XLON 539 1230835164403702 2.7770 11:53:01 XLON 962 1230835164403727 2.7770 11:53:01 XLON 1,434 1230835164403728 2.7770 11:53:02 XLON 1,434 1230835164403729 2.7770 11:53:02 XLON 523 1230835164403730 2.7770 11:53:02 XLON 174 1230835164403731 2.7780 11:53:26 XLON 2,433 1230835164403761 2.7780 11:57:54 CHIX 2,394 1200010EU 2.7780 11:57:54 TRQX 1,607 1230835218931723 2.7830 11:58:27 XLON 2,121 1230835164404092 2.7840 11:58:50 XLON 2,413 1230835164404111 2.7860 12:00:09 XLON 1,207 1230835164404187 2.7860 12:00:09 XLON 1,434 1230835164404188 2.7860 12:00:09 XLON 527 1230835164404189 2.7860 12:00:09 XLON 188 1230835164404190 2.7860 12:00:09 XLON 226 1230835164404191 2.7860 12:00:26 XLON 1,434 1230835164404201 2.7860 12:00:37 XLON 794 1230835164404225 2.7860 12:00:37 XLON 408 1230835164404226 2.7850 12:00:40 XLON 2,444 1230835164404227 2.7850 12:00:40 BATE 2,394 20000RRH 2.7860 12:02:10 XLON 347 1230835164404306 2.7860 12:02:55 CHIX 2,451 1200010XL 2.7860 12:02:55 XLON 50 1230835164404346 2.7860 12:02:55 XLON 2,448 1230835164404347 2.7860 12:02:55 BATE 2,453 20000RY0 2.7860 12:04:35 XLON 2,000 1230835164404467 2.7860 12:04:35 XLON 1,136 1230835164404468 2.7860 12:05:13 XLON 1,290 1230835164404513 2.7860 12:05:13 AQXE 1,329 53872 2.7850 12:05:41 CHIX 2,467 12000119I 2.7850 12:05:41 XLON 2,388 1230835164404551 2.7850 12:05:41 TRQX 1,653 1230835218932380 2.7850 12:05:41 BATE 2,383 20000S84 2.7850 12:05:41 AQXE 1,651 53924 2.7850 12:07:01 XLON 1,434 1230835164404637 2.7850 12:07:01 XLON 1,851 1230835164404638 2.7840 12:07:32 CHIX 2,414 1200011FC 2.7840 12:07:32 XLON 2,491 1230835164404656 2.7840 12:07:32 BATE 2,159 20000SCS 2.7840 12:07:32 BATE 286 20000SCT 2.7850 12:07:34 XLON 2,453 1230835164404665 2.7850 12:07:34 BATE 2,484 20000SCZ 2.7850 12:07:34 BATE 106 20000SD0 2.7850 12:07:34 BATE 115 20000SD3 2.7850 12:07:34 BATE 116 20000SD4 2.7850 12:08:32 XLON 2,447 1230835164404693 2.7850 12:08:32 TRQX 1,331 1230835218932557 2.7840 12:10:30 XLON 2,468 1230835164404854 2.7840 12:10:30 BATE 2,421 20000SLJ 2.7830 12:10:31 CHIX 2,416 1200011XN 2.7830 12:10:31 XLON 674 1230835164404932 2.7830 12:10:31 XLON 1,590 1230835164404939 2.7830 12:10:31 XLON 158 1230835164404940 2.7830 12:10:31 BATE 2,214 20000SP0 2.7840 12:10:31 AQXE 1,582 54709 2.7840 12:11:45 XLON 5 1230835164405113 2.7850 12:12:13 XLON 127 1230835164405155 2.7850 12:12:13 XLON 3 1230835164405156 2.7850 12:12:13 XLON 60 1230835164405157 2.7860 12:15:32 XLON 54 1230835164405300 2.7860 12:15:32 XLON 1,000 1230835164405301 2.7860 12:15:32 XLON 148 1230835164405302 2.7860 12:16:28 XLON 2 1230835164405347 2.7860 12:16:28 XLON 1,200 1230835164405348 2.7860 12:16:51 XLON 71 1230835164405364 2.7860 12:17:40 XLON 393 1230835164405408 2.7900 12:17:53 XLON 198 1230835164405427 2.7900 12:17:53 XLON 1,290 1230835164405429 2.7900 12:17:54 XLON 1,290 1230835164405430 2.7900 12:18:14 BATE 741 20000TBL 2.7960 12:25:13 CHIX 2,415 12000139U 2.7960 12:25:13 XLON 2,422 1230835164405763 2.7960 12:25:13 XLON 1,434 1230835164405764 2.7960 12:25:13 XLON 1,168 1230835164405765 2.7960 12:25:13 TRQX 1,407 1230835218933954 2.7960 12:25:13 BATE 2,467 20000TMW 2.7960 12:25:13 AQXE 1,966 57051 2.7960 12:25:14 XLON 1,524 1230835164405768 2.7960 12:25:14 XLON 1,164 1230835164405769 2.7970 12:25:14 XLON 750 1230835164405773 2.7980 12:25:16 CHIX 2,458 1200013AK 2.7980 12:25:16 XLON 2,498 1230835164405795 2.7980 12:25:16 XLON 1,290 1230835164405797 2.7970 12:25:17 CHIX 2,434 1200013AL 2.7970 12:25:17 XLON 1,410 1230835164405801 2.7970 12:25:17 XLON 994 1230835164405802 2.7970 12:25:20 AQXE 1,333 57088 2.7980 12:27:53 XLON 1,434 1230835164405968 2.7980 12:27:54 XLON 1,434 1230835164405969 2.7980 12:27:54 XLON 483 1230835164405970 2.7970 12:27:54 XLON 2,415 1230835164405973 2.7960 12:28:02 CHIX 2,502 1200013JT 2.7960 12:28:02 XLON 622 1230835164405983 2.7960 12:28:02 XLON 1,864 1230835164405984 2.7960 12:28:02 BATE 2,495 20000TT9 2.7960 12:28:02 AQXE 1,263 57512 2.7960 12:31:11 XLON 213 1230835164406205 2.7960 12:31:11 XLON 1,779 1230835164406206 2.7960 12:31:11 XLON 69 1230835164406207 2.7980 12:32:49 XLON 2,389 1230835164406284 2.7970 12:34:53 CHIX 2,465 1200014CL 2.7980 12:34:53 XLON 1,300 1230835164406394 2.7970 12:34:53 XLON 2,450 1230835164406395 2.7970 12:34:53 XLON 1,290 1230835164406398 2.7970 12:34:53 TRQX 1,476 1230835218934728 2.7970 12:34:53 AQXE 1,597 58910 2.7960 12:37:46 CHIX 2,400 1200014MW 2.7960 12:37:46 XLON 2,459 1230835164406625 2.7960 12:37:46 XLON 1,434 1230835164406627 2.7960 12:37:46 XLON 622 1230835164406628 2.7960 12:37:46 BATE 2,419 20000UFK 2.7960 12:37:46 AQXE 1,589 59478 2.7960 12:38:51 XLON 2,068 1230835164406666 2.7960 12:39:51 XLON 230 1230835164406699 2.7960 12:40:23 BATE 110 20000UK2 2.7960 12:40:23 BATE 103 20000UK3 2.7960 12:40:35 XLON 64 1230835164406729 2.7960 12:40:35 XLON 1,138 1230835164406730 2.7960 12:40:44 XLON 1,204 1230835164406731 2.7960 12:41:11 XLON 134 1230835164406736 2.7960 12:41:11 XLON 343 1230835164406737 2.7960 12:44:28 CHIX 1,864 12000158E 2.7960 12:44:28 CHIX 800 12000158F 2.7960 12:44:28 XLON 1,434 1230835164406908 2.7960 12:44:28 XLON 789 1230835164406909 2.7960 12:44:28 XLON 913 1230835164406910 2.7960 12:44:28 TRQX 1,533 1230835218935399 2.7960 12:44:29 XLON 1,375 1230835164406911 2.7960 12:44:29 XLON 2,443 1230835164406914 2.7950 12:45:00 CHIX 2,383 12000159P 2.7950 12:45:00 XLON 2,479 1230835164406948 2.7950 12:45:00 TRQX 1,629 1230835218935437 2.7950 12:45:00 BATE 2,468 20000UUH 2.7950 12:45:00 AQXE 1,246 60648 2.7950 12:45:02 BATE 110 20000UUM 2.7950 12:45:02 BATE 116 20000UUN 2.7950 12:45:05 BATE 113 20000UUQ 2.7950 12:45:37 BATE 102 20000UVS 2.7950 12:45:37 BATE 117 20000UVT 2.7950 12:45:37 BATE 119 20000UVU 2.7950 12:45:37 BATE 110 20000UVV 2.7950 12:45:45 BATE 100 20000UW0 2.7950 12:45:45 BATE 114 20000UW1 2.7950 12:45:47 BATE 119 20000UWD 2.7950 12:45:47 BATE 108 20000UWE 2.7950 12:45:48 BATE 109 20000UWK 2.7950 12:45:48 BATE 100 20000UWL 2.7940 12:45:52 CHIX 2,442 1200015C7 2.7930 12:45:52 CHIX 2,390 1200015CB 2.7940 12:45:52 XLON 2,421 1230835164406987 2.7930 12:45:52 XLON 2,479 1230835164406990 2.7950 12:45:52 BATE 112 20000UWQ 2.7950 12:45:52 BATE 114 20000UWR 2.7940 12:45:52 BATE 2,505 20000UWS 2.7930 12:45:52 BATE 2,263 20000UWU 2.7930 12:45:52 BATE 210 20000UWW 2.7940 12:45:52 AQXE 854 60779 2.7940 12:45:52 AQXE 391 60780 2.7920 12:46:34 XLON 2,476 1230835164407017 2.7950 12:50:11 XLON 1,290 1230835164407141 2.7950 12:51:12 XLON 93 1230835164407167 2.7950 12:51:13 BATE 910 20000V7B 2.7950 12:52:09 BATE 1,430 20000V9W 2.7950 12:52:26 XLON 1,434 1230835164407201 2.7960 12:52:45 XLON 1,838 1230835164407222 2.7960 12:53:01 BATE 1,023 20000VBF 2.7950 12:55:14 XLON 2,449 1230835164407321 2.7960 12:55:19 CHIX 474 120001634 2.7960 12:56:30 CHIX 2,430 12000168U 2.7960 12:56:30 CHIX 950 12000168X 2.7960 12:56:30 CHIX 252 12000168Y 2.7960 12:56:30 XLON 2,433 1230835164407374 2.7960 12:56:30 XLON 1,400 1230835164407375 2.7960 12:56:30 XLON 1,736 1230835164407376 2.7960 12:56:30 BATE 2,494 20000VHU 2.7960 12:56:30 AQXE 902 62535 2.7960 12:56:30 AQXE 741 62536 2.7970 12:56:44 XLON 1,426 1230835164407387 2.7970 12:58:26 XLON 1,400 1230835164407422 2.7970 12:58:26 XLON 1,434 1230835164407423 2.7970 12:58:29 BATE 1,927 20000VKY 2.7980 13:00:27 AQXE 457 63281 2.8000 13:03:27 CHIX 1,169 1200016YL 2.8000 13:03:27 CHIX 1 1200016YM 2.8000 13:03:27 XLON 1,510 1230835164407744 2.8000 13:03:27 XLON 300 1230835164407745 2.8000 13:03:27 BATE 2,029 20000VWU 2.8000 13:03:28 BATE 92 20000VWW 2.8010 13:05:12 XLON 2,204 1230835164407813 2.8010 13:05:12 XLON 487 1230835164407814 2.8010 13:05:12 XLON 92 1230835164407815 2.8000 13:05:35 CHIX 2,382 120001745 2.8010 13:05:35 XLON 1,434 1230835164407831 2.8010 13:05:35 XLON 794 1230835164407832 2.8000 13:05:35 XLON 2,476 1230835164407833 2.8000 13:05:35 BATE 2,502 20000W0H 2.8000 13:05:35 AQXE 947 64264 2.8000 13:05:37 CHIX 1,677 120001749 2.8000 13:05:37 XLON 346 1230835164407838 2.8000 13:05:37 XLON 1,000 1230835164407839 2.8000 13:05:37 AQXE 259 64272 2.8000 13:06:05 XLON 1,077 1230835164407861 2.8000 13:06:17 XLON 573 1230835164407869 2.8000 13:06:18 XLON 96 1230835164407870 2.8000 13:06:30 XLON 512 1230835164407884 2.8000 13:07:20 CHIX 2,506 12000177K 2.8000 13:07:20 XLON 2,392 1230835164407912 2.8000 13:07:20 XLON 1,434 1230835164407913 2.8000 13:07:20 XLON 1,600 1230835164407914 2.8000 13:07:20 XLON 102 1230835164407915 2.8000 13:07:20 TRQX 1,484 1230835218937138 2.7990 13:07:33 CHIX 2,405 120001799 2.7990 13:07:33 XLON 2,393 1230835164407948 2.7990 13:07:33 TRQX 1,578 1230835218937160 2.7990 13:07:33 BATE 2,441 20000W3K 2.7990 13:07:33 AQXE 1,259 64545 2.7980 13:07:34 XLON 2,481 1230835164407952 2.7980 13:07:34 BATE 118 20000W3S 2.7980 13:07:34 AQXE 785 64547 2.7990 13:09:18 XLON 2,484 1230835164408062 2.7980 13:09:44 CHIX 2,485 1200017KK 2.7980 13:09:44 XLON 1,626 1230835164408080 2.7980 13:09:44 XLON 805 1230835164408081 2.7980 13:09:44 TRQX 1,830 1230835218937377 2.7980 13:09:44 BATE 2,308 20000WA9 2.7980 13:09:44 AQXE 1,985 64955 2.7970 13:10:13 CHIX 2,445 1200017MR 2.7970 13:10:13 XLON 2,392 1230835164408089 2.7960 13:10:13 XLON 2,431 1230835164408095 2.7970 13:10:13 BATE 2,495 20000WBD 2.7960 13:13:54 CHIX 2,381 1200017Y0 2.7960 13:14:18 BATE 2,397 20000WKN 2.7950 13:14:44 CHIX 2,428 120001833 2.7950 13:14:44 XLON 1,893 1230835164408310 2.7950 13:14:44 XLON 584 1230835164408311 2.7950 13:14:44 BATE 2,390 20000WMG 2.7940 13:14:44 BATE 2,446 20000WMI 2.7950 13:14:44 AQXE 1,671 65901 2.7940 13:14:50 BATE 2,326 20000WMM 2.7950 13:18:10 XLON 1,434 1230835164408525 2.7940 13:19:15 CHIX 2,391 1200018MF 2.7950 13:19:15 XLON 794 1230835164408665 2.7950 13:19:15 XLON 1,434 1230835164408666 2.7950 13:19:15 XLON 908 1230835164408667 2.7940 13:19:15 XLON 1,809 1230835164408668 2.7940 13:19:15 XLON 692 1230835164408669 2.7940 13:19:15 TRQX 1,648 1230835218938135 2.7940 13:19:15 BATE 1,499 20000WXX 2.7950 13:20:05 BATE 1,273 20000X1F 2.7980 13:20:07 XLON 1,434 1230835164408761 2.7980 13:20:07 XLON 1,702 1230835164408762 2.7980 13:21:01 XLON 626 1230835164408797 2.7990 13:21:51 CHIX 2,473 1200018YU 2.7990 13:21:51 XLON 2,465 1230835164408849 2.7990 13:21:51 AQXE 1,632 67206 2.7980 13:22:53 CHIX 2,441 12000194F 2.7990 13:22:53 XLON 1,290 1230835164408969 2.7980 13:22:53 XLON 2,495 1230835164408974 2.7980 13:22:53 BATE 2,493 20000XAV 2.7970 13:23:13 CHIX 2,469 12000195L 2.7960 13:23:13 CHIX 2,400 12000195R 2.7950 13:23:13 CHIX 2,490 12000195V 2.7970 13:23:13 XLON 2,505 1230835164409004 2.7960 13:23:13 XLON 2,419 1230835164409006 2.7950 13:23:13 XLON 2,457 1230835164409009 2.7970 13:23:13 BATE 2,403 20000XBV 2.7960 13:23:13 BATE 1,209 20000XBX 2.7950 13:23:13 BATE 1,482 20000XC0 2.7950 13:23:13 BATE 937 20000XC1 2.7980 13:25:15 CHIX 1,240 1200019C7 2.7980 13:25:15 XLON 2,461 1230835164409082 2.7990 13:32:00 AQXE 728 68853 2.7990 13:32:41 CHIX 1,233 1200019ZN 2.7990 13:32:41 XLON 2,447 1230835164409398 2.7990 13:32:41 XLON 794 1230835164409401 2.7990 13:32:41 XLON 1,434 1230835164409402 2.7990 13:32:41 XLON 901 1230835164409403 2.7990 13:32:41 AQXE 869 68957 2.7990 13:32:41 AQXE 66 68958 2.7990 13:32:42 XLON 586 1230835164409404 2.7990 13:32:42 XLON 1,434 1230835164409405 2.7990 13:32:53 XLON 455 1230835164409407 2.7990 13:32:53 XLON 1,400 1230835164409408 2.7990 13:32:53 XLON 283 1230835164409409 2.7990 13:33:03 XLON 2,466 1230835164409412 2.7990 13:33:34 CHIX 380 120001A3J 2.7990 13:34:28 CHIX 8 120001A5O 2.7990 13:34:54 CHIX 1,956 120001A7C 2.7980 13:34:54 CHIX 1,227 120001A7H 2.7980 13:34:54 XLON 2,477 1230835164409472 2.7980 13:34:54 TRQX 1,692 1230835218939453 2.7980 13:34:54 BATE 2,385 20000Y3C 2.7980 13:34:54 AQXE 1,663 69279 2.7970 13:36:04 XLON 1,320 1230835164409515 2.7980 13:36:04 BATE 107 20000Y5V 2.7980 13:36:04 BATE 111 20000Y5W 2.7980 13:36:04 BATE 119 20000Y61 2.7980 13:36:04 BATE 113 20000Y62 2.7980 13:36:05 BATE 105 20000Y63 2.7980 13:36:05 BATE 102 20000Y64 2.7980 13:36:05 BATE 103 20000Y69 2.7980 13:36:05 BATE 105 20000Y6A 2.7980 13:36:07 BATE 108 20000Y6C 2.7980 13:36:07 BATE 110 20000Y6D 2.7980 13:36:12 BATE 99 20000Y6H 2.7980 13:36:12 BATE 112 20000Y6I 2.7980 13:36:17 BATE 98 20000Y6N 2.7980 13:36:17 BATE 106 20000Y6O 2.7980 13:36:17 BATE 110 20000Y6Z 2.7980 13:36:17 BATE 114 20000Y70 2.7980 13:36:17 BATE 116 20000Y71 2.7980 13:36:17 BATE 117 20000Y72 2.7980 13:36:18 BATE 104 20000Y74 2.7980 13:36:18 BATE 111 20000Y75 2.7980 13:36:18 BATE 117 20000Y78 2.7980 13:36:18 BATE 117 20000Y79 2.7970 13:36:20 CHIX 1,382 120001ADV 2.7970 13:36:20 XLON 1,119 1230835164409564 2.7970 13:36:20 XLON 1,290 1230835164409567 2.7970 13:36:20 TRQX 1,623 1230835218939605 2.7980 13:36:20 BATE 114 20000Y7G 2.7980 13:36:20 BATE 118 20000Y7H 2.7970 13:36:20 BATE 1,280 20000Y7J 2.7970 13:36:20 BATE 1,180 20000Y7R 2.7970 13:36:21 XLON 1,837 1230835164409572 2.7970 13:37:11 XLON 512 1230835164409624 2.7970 13:37:11 XLON 478 1230835164409625 2.7960 13:37:16 CHIX 1,799 120001AHZ 2.7960 13:37:16 XLON 2,429 1230835164409627 2.7960 13:37:16 BATE 2,385 20000YAV 2.7960 13:37:16 AQXE 1,684 69732 2.7970 13:39:26 XLON 2,460 1230835164409787 2.7970 13:39:26 BATE 113 20000YHV 2.7970 13:39:26 BATE 113 20000YHW 2.7970 13:39:26 BATE 112 20000YI7 2.7970 13:39:26 BATE 112 20000YI8 2.7970 13:39:26 BATE 64 20000YI9 2.7970 13:39:26 BATE 2,378 20000YIA 2.7970 13:39:27 BATE 118 20000YIB 2.7970 13:39:27 BATE 110 20000YIC 2.7960 13:39:28 CHIX 2,157 120001AS6 2.7960 13:39:28 XLON 2,454 1230835164409803 2.7960 13:39:28 XLON 1,290 1230835164409805 2.7960 13:39:28 BATE 106 20000YIE 2.7960 13:39:28 BATE 98 20000YIF 2.7960 13:39:28 BATE 75 20000YIG 2.7960 13:39:28 BATE 2,174 20000YIH 2.7970 13:41:50 CHIX 1,986 120001B3H 2.7970 13:41:50 XLON 2,496 1230835164409912 2.7970 13:41:50 AQXE 929 70855 2.7970 13:43:34 XLON 539 1230835164409975 2.7970 13:43:34 XLON 794 1230835164409976 2.7970 13:43:34 XLON 1,400 1230835164409977 2.7980 13:45:03 XLON 969 1230835164410019 2.7980 13:45:21 XLON 794 1230835164410022 2.7980 13:45:21 XLON 1,434 1230835164410023 2.7970 13:46:19 CHIX 1 120001BJM 2.7980 13:46:19 XLON 1,434 1230835164410111 2.7980 13:46:19 XLON 794 1230835164410112 2.7980 13:46:19 XLON 908 1230835164410113 2.7980 13:46:27 XLON 3 1230835164410125 2.7980 13:46:27 XLON 1,100 1230835164410126 2.7980 13:46:27 XLON 794 1230835164410127 2.8000 13:47:22 CHIX 254 120001BPD 2.8000 13:47:22 CHIX 2,211 120001BPE 2.8000 13:47:22 XLON 2,458 1230835164410184 2.8000 13:47:22 TRQX 1,235 1230835218940639 2.8000 13:47:22 BATE 2,208 20000Z5S 2.8000 13:47:22 BATE 182 20000Z5T 2.8000 13:47:22 AQXE 1,625 71869 2.8000 13:47:36 BATE 102 20000Z6A 2.8000 13:47:36 BATE 119 20000Z6B 2.8000 13:47:37 BATE 385 20000Z6C 2.8000 13:47:46 XLON 560 1230835164410192 2.7990 13:48:24 CHIX 2,404 120001BUS 2.7990 13:48:24 XLON 1,590 1230835164410263 2.7990 13:48:24 XLON 916 1230835164410264 2.7990 13:48:24 XLON 1,400 1230835164410267 2.7990 13:48:24 XLON 794 1230835164410268 2.7990 13:48:24 XLON 495 1230835164410269 2.7990 13:48:24 XLON 447 1230835164410270 2.7990 13:48:24 BATE 2,465 20000Z92 2.7990 13:48:24 BATE 8 20000Z93 2.7990 13:48:24 BATE 1,608 20000Z94 2.7990 13:48:24 BATE 136 20000Z96 2.7990 13:48:24 AQXE 1,683 72099 2.7990 13:48:25 BATE 12 20000Z98 2.7980 13:48:39 CHIX 2,431 120001BXD 2.7980 13:48:39 XLON 2,405 1230835164410299 2.7980 13:48:39 BATE 2,430 20000ZAV 2.7980 13:48:40 TRQX 1,675 1230835218940813 2.7980 13:48:40 TRQX 319 1230835218940814 2.7970 13:48:42 CHIX 2,417 120001BYF 2.7970 13:48:42 XLON 2,409 1230835164410337 2.7970 13:48:42 BATE 2,441 20000ZBK 2.7960 13:48:46 XLON 2,402 1230835164410346 2.7960 13:48:46 BATE 1 20000ZBX 2.7960 13:48:46 BATE 2,415 20000ZBY 2.7960 13:49:30 CHIX 2,305 120001C1H 2.7950 13:50:00 XLON 2,486 1230835164410418 2.7940 13:50:00 XLON 2,499 1230835164410419 2.7950 13:50:00 BATE 2,491 20000ZFR 2.7940 13:50:00 BATE 2,487 20000ZFU 2.7930 13:50:01 XLON 1,809 1230835164410424 2.7920 13:50:09 XLON 1,860 1230835164410441 2.7930 13:50:09 BATE 2,450 20000ZHL 2.7920 13:50:09 BATE 2,390 20000ZHM 2.7930 13:55:20 CHIX 1,946 120001CR6 2.7930 13:55:20 XLON 2,397 1230835164410811 2.7920 13:55:44 XLON 706 1230835164410849 2.7920 13:55:44 BATE 1,225 20000ZXS 2.7920 13:55:45 XLON 861 1230835164410854 2.7920 13:55:48 CHIX 1,346 120001CRS 2.7920 13:55:48 XLON 63 1230835164410861 2.7920 13:55:48 AQXE 1,686 73777 2.7930 13:58:11 XLON 1,434 1230835164410979 2.7930 13:58:11 XLON 879 1230835164410980 2.7920 13:58:24 CHIX 1,252 120001D2I 2.7920 13:58:24 XLON 2,110 1230835164410985 2.7920 13:58:24 XLON 287 1230835164410986 2.7920 13:58:24 TRQX 1,682 1230835218941655 2.7910 13:58:27 BATE 753 2000105O 2.7910 13:58:33 CHIX 1,406 120001D37 2.7910 13:58:35 AQXE 951 74294 2.7910 13:59:34 XLON 1,647 1230835164411062 2.7910 13:59:34 BATE 480 20001098 2.7950 14:00:01 XLON 2,436 1230835164411114 2.7940 14:00:01 BATE 1,204 200010AW 2.7940 14:00:05 CHIX 1,312 120001DBL 2.7940 14:00:05 XLON 2,390 1230835164411134 2.7970 14:02:35 CHIX 1,378 120001DOS 2.7970 14:02:35 XLON 2,429 1230835164411322 2.7970 14:03:31 XLON 1,684 1230835164411386 2.7980 14:04:11 XLON 1,064 1230835164411414 2.7980 14:04:20 CHIX 1,722 120001DVN 2.7980 14:04:20 XLON 2,498 1230835164411459 2.7980 14:04:20 BATE 2,424 200010RV 2.7980 14:04:20 AQXE 1,564 75725 2.7970 14:06:20 CHIX 1,857 120001E62 2.7970 14:06:20 XLON 2,506 1230835164411623 2.7980 14:06:20 XLON 1,434 1230835164411627 2.7980 14:06:20 XLON 794 1230835164411628 2.7980 14:06:20 XLON 372 1230835164411629 2.7980 14:06:20 XLON 430 1230835164411630 2.7980 14:06:20 XLON 19 1230835164411631 2.7980 14:06:20 XLON 87 1230835164411632 2.7970 14:06:20 TRQX 1,641 1230835218942578 2.7970 14:06:20 BATE 2,377 200010Z2 2.7970 14:06:20 AQXE 1,570 76186 2.7970 14:06:21 XLON 2,504 1230835164411636 2.7970 14:06:40 CHIX 1,267 120001E7A 2.7980 14:08:31 XLON 637 1230835164411744 2.7980 14:08:31 XLON 1,226 1230835164411745 2.7990 14:11:15 XLON 416 1230835164411977 2.7990 14:11:15 XLON 1,434 1230835164411978 2.7990 14:11:15 XLON 750 1230835164411979 2.7990 14:11:22 XLON 3 1230835164411984 2.7990 14:11:22 XLON 1,434 1230835164411985 2.7990 14:11:27 XLON 637 1230835164411991 2.7990 14:11:27 XLON 1,434 1230835164411992 2.7990 14:11:35 XLON 579 1230835164412002 2.7990 14:11:35 XLON 623 1230835164412003 2.7980 14:12:05 CHIX 2,454 120001EYQ 2.7990 14:12:05 XLON 495 1230835164412065 2.7990 14:12:05 XLON 707 1230835164412066 2.7980 14:12:05 XLON 2,317 1230835164412067 2.7980 14:12:05 XLON 61 1230835164412068 2.7980 14:12:05 TRQX 1,712 1230835218943233 2.7980 14:12:05 AQXE 1,283 77582 2.7970 14:14:34 CHIX 2,506 120001FA0 2.7970 14:14:34 XLON 2,377 1230835164412273 2.7970 14:14:34 BATE 2,400 200011OL 2.7970 14:14:55 XLON 3,000 1230835164412310 2.7970 14:14:55 XLON 136 1230835164412311 2.7960 14:15:00 CHIX 1,716 120001FCH 2.7960 14:15:00 XLON 2,385 1230835164412318 2.7960 14:15:00 BATE 2,482 200011QB 2.7960 14:15:00 AQXE 2,074 78341 2.7980 14:15:35 CHIX 2,207 120001FGJ 2.7990 14:16:11 XLON 2,059 1230835164412454 2.7990 14:16:46 CHIX 1,536 120001FLT 2.7990 14:16:46 XLON 2,382 1230835164412502 2.7990 14:16:46 TRQX 1 1230835218943696 2.7990 14:16:46 TRQX 1,635 1230835218943697 2.7990 14:17:34 AQXE 1,646 79063 2.7980 14:17:43 CHIX 1,429 120001FPH 2.7980 14:17:43 XLON 2,441 1230835164412550 2.7980 14:17:43 BATE 2,391 200011YR 2.7970 14:18:21 CHIX 1,214 120001FSB 2.7970 14:18:21 XLON 2,432 1230835164412597 2.7960 14:18:21 XLON 2,408 1230835164412599 2.7970 14:18:21 BATE 2,466 2000121D 2.7960 14:18:40 CHIX 1,347 120001FTN 2.7950 14:18:40 XLON 2,412 1230835164412616 2.7960 14:18:40 BATE 874 2000122M 2.7960 14:18:40 BATE 1,610 2000122N 2.7950 14:18:40 BATE 2,242 2000122P 2.7950 14:18:40 BATE 250 2000122Q 2.7940 14:18:53 XLON 2,390 1230835164412624 2.7940 14:18:53 BATE 2,194 2000123H 2.7940 14:18:53 BATE 244 2000123I 2.7960 14:22:31 XLON 1,162 1230835164412959 2.7960 14:22:31 XLON 557 1230835164412960 2.7950 14:23:21 CHIX 1,311 120001GKV 2.7950 14:23:21 XLON 2,481 1230835164413018 2.7960 14:25:00 XLON 794 1230835164413322 2.7960 14:25:41 XLON 511 1230835164413399 2.7950 14:25:41 AQXE 854 82042 2.7950 14:25:45 CHIX 1,932 120001H6J 2.7950 14:25:45 XLON 2,444 1230835164413415 2.7960 14:25:45 XLON 1,434 1230835164413420 2.7960 14:25:45 XLON 19 1230835164413421 2.7960 14:25:45 XLON 535 1230835164413422 2.7960 14:25:45 XLON 538 1230835164413423 2.7960 14:25:45 XLON 430 1230835164413424 2.7960 14:25:45 XLON 161 1230835164413425 2.7950 14:25:45 BATE 2,499 20001300 2.7960 14:26:29 CHIX 1,917 120001HFR 2.7960 14:26:29 XLON 2,379 1230835164413597 2.7960 14:26:29 AQXE 858 82589 2.7960 14:26:29 AQXE 448 82591 2.7950 14:26:40 CHIX 1,559 120001HHA 2.7950 14:26:40 XLON 2,447 1230835164413625 2.7960 14:27:06 BATE 2,490 20001399 2.7990 14:27:11 BATE 290 2000139R 2.7990 14:27:28 CHIX 587 120001HLQ 2.7990 14:27:28 CHIX 963 120001HLR 2.7990 14:27:28 XLON 2,487 1230835164413746 2.7990 14:28:31 CHIX 1,258 120001HTE 2.7990 14:28:31 XLON 2,479 1230835164413968 2.7980 14:28:32 XLON 2,453 1230835164413976 2.7970 14:28:32 XLON 2,496 1230835164413980 2.7970 14:28:32 TRQX 1,258 1230835218945442 2.7980 14:28:32 BATE 2,454 200013FS 2.7970 14:28:32 BATE 2,502 200013FT 2.7960 14:28:46 XLON 2,393 1230835164414001 2.7960 14:28:46 BATE 2,442 200013GH 2.7950 14:28:51 XLON 2,427 1230835164414005 2.7970 14:30:12 CHIX 1,482 120001IG0 2.7970 14:30:12 XLON 1,466 1230835164414875 2.7970 14:30:12 XLON 114 1230835164414876 2.7970 14:30:12 AQXE 2,018 84722 2.7960 14:31:15 CHIX 1,458 120001JFF 2.7960 14:31:15 XLON 1,314 1230835164415814 2.7960 14:31:15 TRQX 2,003 1230835218946796 2.7960 14:31:15 BATE 2,378 200014EX 2.7950 14:31:20 CHIX 1,560 120001JHR 2.7950 14:31:20 XLON 1,260 1230835164415852 2.7950 14:31:20 BATE 2,397 200014GO 2.7940 14:31:20 BATE 2,377 200014GS 2.7930 14:31:20 BATE 324 200014GW 2.7940 14:31:21 XLON 1,615 1230835164415863 2.7930 14:31:21 BATE 2,130 200014H0 2.7930 14:31:39 XLON 2,410 1230835164415956 2.7920 14:32:41 CHIX 2,122 120001K3Q 2.7910 14:32:41 CHIX 1,390 120001K3U 2.7920 14:32:41 XLON 2,195 1230835164416230 2.7910 14:32:41 XLON 1,498 1230835164416232 2.7920 14:32:41 BATE 2,453 200014U0 2.7910 14:32:41 BATE 2,385 200014U1 2.7900 14:32:41 BATE 2,183 200014U2 2.7920 14:32:41 AQXE 1,716 87380 2.7900 14:32:42 XLON 1,046 1230835164416238 2.7900 14:32:42 XLON 1,092 1230835164416239 2.7900 14:32:42 BATE 243 200014U5 2.7890 14:32:44 BATE 1,458 200014UL 2.7910 14:33:31 XLON 1,285 1230835164416484 2.7910 14:33:31 XLON 1,111 1230835164416485 2.7900 14:34:44 XLON 1,702 1230835164416734 2.7910 14:34:56 CHIX 1,712 120001KS3 2.7910 14:34:56 TRQX 1,703 1230835218947828 2.7900 14:35:24 XLON 719 1230835164416876 2.7900 14:35:43 CHIX 1,681 120001KZQ 2.7900 14:35:43 AQXE 1,833 89298 2.7890 14:35:45 XLON 207 1230835164416938 2.7890 14:35:54 XLON 2,257 1230835164416958 2.7890 14:36:10 CHIX 1,528 120001L4R 2.7880 14:36:12 CHIX 1,242 120001L86 2.7880 14:36:12 XLON 2,075 1230835164417029 2.7880 14:36:12 XLON 346 1230835164417030 2.7870 14:36:21 CHIX 1,500 120001LA8 2.7870 14:36:54 XLON 2,463 1230835164417200 2.7890 14:37:31 XLON 3 1230835164417356 2.7890 14:37:31 XLON 22 1230835164417357 2.7890 14:37:31 XLON 482 1230835164417358 2.7890 14:38:14 XLON 2,410 1230835164417463 2.7890 14:39:24 CHIX 1,575 120001M6G 2.7880 14:39:24 CHIX 1,524 120001M6P 2.7880 14:39:24 XLON 1,325 1230835164417730 2.7880 14:39:24 XLON 1,145 1230835164417731 2.7880 14:39:24 XLON 1,100 1230835164417737 2.7880 14:39:24 XLON 1,434 1230835164417738 2.7880 14:39:24 XLON 602 1230835164417739 2.7880 14:39:24 XLON 1,563 1230835164417740 2.7890 14:39:24 TRQX 1,691 1230835218948858 2.7880 14:39:24 BATE 1,883 2000167N 2.7890 14:39:24 AQXE 1,719 91519 2.7880 14:39:41 XLON 174 1230835164417837 2.7880 14:39:41 XLON 2,701 1230835164417838 2.7880 14:39:41 BATE 1,273 2000169J 2.7890 14:40:05 XLON 2,448 1230835164417902 2.7880 14:40:28 CHIX 1,286 120001MIG 2.7880 14:40:28 XLON 2,505 1230835164418022 2.7880 14:40:28 AQXE 1,777 92127 2.7870 14:40:54 XLON 1,912 1230835164418137 2.7870 14:41:00 CHIX 1,591 120001MRH 2.7870 14:41:00 XLON 590 1230835164418236 2.7870 14:41:00 BATE 1,268 200016M3 2.7860 14:41:11 XLON 2,391 1230835164418308 2.7870 14:41:45 BATE 660 200016S5 2.7880 14:41:47 CHIX 1,593 120001N13 2.7880 14:41:47 XLON 2,458 1230835164418484 2.7880 14:41:47 BATE 1,220 200016SA 2.7870 14:41:48 BATE 724 200016SJ 2.7870 14:42:05 CHIX 1,502 120001N50 2.7870 14:42:05 XLON 2,457 1230835164418579 2.7870 14:42:05 TRQX 1,687 1230835218949411 2.7870 14:42:05 AQXE 1,678 93137 2.7880 14:43:28 CHIX 1,408 120001NJR 2.7880 14:43:28 XLON 2,415 1230835164418893 2.7880 14:43:28 BATE 2,305 2000174G 2.7890 14:45:00 XLON 1,702 1230835164419210 2.7890 14:45:05 XLON 57 1230835164419225 2.7890 14:45:50 XLON 584 1230835164419361 2.7890 14:46:26 XLON 1 1230835164419555 2.7890 14:46:26 XLON 794 1230835164419556 2.7880 14:46:35 XLON 707 1230835164419580 2.7880 14:46:35 XLON 1,241 1230835164419581 2.7880 14:46:36 XLON 499 1230835164419583 2.7890 14:47:24 CHIX 2,505 120001OVU 2.7890 14:47:24 XLON 2,487 1230835164419834 2.7890 14:47:24 AQXE 1,231 96469 2.7890 14:47:26 XLON 1,400 1230835164419854 2.7890 14:47:26 XLON 1,736 1230835164419855 2.7890 14:47:26 XLON 558 1230835164419856 2.7890 14:47:26 XLON 559 1230835164419857 2.7890 14:47:26 AQXE 536 96492 2.7890 14:47:27 XLON 3,136 1230835164419863 2.7890 14:47:27 XLON 1,354 1230835164419867 2.7890 14:47:27 XLON 1,434 1230835164419868 2.7890 14:47:46 XLON 1,290 1230835164419983 2.7890 14:47:47 XLON 144 1230835164419984 2.7890 14:48:04 XLON 1,290 1230835164420040 2.7890 14:48:05 XLON 144 1230835164420041 2.7880 14:48:10 CHIX 2,413 120001P77 2.7880 14:48:10 XLON 2,459 1230835164420072 2.7880 14:48:10 TRQX 1,242 1230835218950670 2.7880 14:48:10 BATE 2,145 2000188X 2.7880 14:48:10 BATE 357 2000188Y 2.7880 14:48:10 AQXE 1,643 97046 2.7900 14:49:38 XLON 1,434 1230835164420418 2.7900 14:49:42 CHIX 2,495 120001PR2 2.7900 14:49:42 XLON 2,475 1230835164420466 2.7900 14:49:42 XLON 1,434 1230835164420471 2.7900 14:49:42 XLON 495 1230835164420472 2.7900 14:49:42 BATE 2,404 200018KS 2.7900 14:49:42 AQXE 1,620 97956 2.7900 14:49:58 XLON 1,290 1230835164420571 2.7890 14:50:02 XLON 2,413 1230835164420624 2.7890 14:50:15 CHIX 2,427 120001PZX 2.7890 14:50:15 BATE 2,503 200018PY 2.7880 14:50:19 CHIX 2,489 120001Q37 2.7880 14:50:19 XLON 2,414 1230835164420784 2.7880 14:50:19 TRQX 2,041 1230835218951226 2.7880 14:50:19 BATE 2,421 200018S0 2.7870 14:50:32 XLON 2,501 1230835164420851 2.7880 14:52:03 XLON 2,473 1230835164421334 2.7880 14:53:09 AQXE 67 100541 2.7890 14:53:33 XLON 794 1230835164421644 2.7890 14:53:33 XLON 1,434 1230835164421645 2.7890 14:53:33 XLON 32 1230835164421646 2.7890 14:53:33 XLON 876 1230835164421647 2.7870 14:53:33 BATE 1,872 200019JK 2.7930 14:55:05 BATE 572 200019TT 2.7930 14:55:08 BATE 99 200019UK 2.7930 14:55:08 BATE 111 200019UL 2.7930 14:55:09 BATE 98 200019UO 2.7930 14:55:09 BATE 109 200019UP 2.7930 14:55:09 BATE 102 200019US 2.7930 14:55:09 BATE 106 200019UT 2.7930 14:55:10 BATE 119 200019UU 2.7930 14:55:10 BATE 104 200019UV 2.7930 14:55:10 BATE 100 200019UX 2.7930 14:55:10 BATE 109 200019UY 2.7930 14:55:10 BATE 119 200019V2 2.7930 14:55:10 BATE 104 200019V3 2.7930 14:55:11 BATE 113 200019VC 2.7930 14:55:11 BATE 103 200019VD 2.7920 14:55:13 AQXE 1,427 101664 2.7920 14:55:13 CHIX 2,485 120001RUX 2.7920 14:55:13 XLON 2,481 1230835164422032 2.7920 14:55:13 XLON 1,434 1230835164422037 2.7930 14:55:13 BATE 116 200019VX 2.7930 14:55:13 BATE 109 200019VY 2.7920 14:55:13 BATE 2,377 200019W0 2.7920 14:55:13 BATE 93 200019W5 2.7920 14:55:13 BATE 91 200019W6 2.7920 14:55:13 BATE 2,411 200019W7 2.7920 14:55:42 AQXE 1,321 101992 2.7920 14:55:42 XLON 1,434 1230835164422331 2.7920 14:55:42 XLON 1,702 1230835164422332 2.7920 14:55:42 TRQX 1,259 1230835218952461 2.7920 14:55:43 XLON 627 1230835164422333 2.7920 14:57:04 XLON 2,200 1230835164423059 2.7920 14:57:44 XLON 286 1230835164423226 2.7930 15:00:00 AQXE 1,254 105192 2.7930 15:00:00 CHIX 2,404 120001TR4 2.7930 15:00:00 XLON 2,380 1230835164423710 2.7940 15:00:00 XLON 794 1230835164423734 2.7940 15:00:00 XLON 238 1230835164423735 2.7940 15:00:00 XLON 2,104 1230835164423736 2.7930 15:00:00 TRQX 1,450 1230835218953480 2.7930 15:00:00 BATE 2,505 20001AZ8 2.7920 15:00:41 AQXE 1,281 105870 2.7910 15:00:41 AQXE 1,211 105890 2.7920 15:00:41 CHIX 2,404 120001U7J 2.7910 15:00:41 CHIX 2,378 120001U7O 2.7910 15:00:41 CHIX 2,394 120001U80 2.7920 15:00:41 XLON 2,491 1230835164423921 2.7910 15:00:41 XLON 2,436 1230835164423926 2.7910 15:00:41 XLON 265 1230835164423935 2.7910 15:00:41 XLON 2,203 1230835164423936 2.7920 15:00:41 TRQX 1,454 1230835218953772 2.7920 15:00:41 BATE 2,486 20001B90 2.7910 15:00:41 BATE 2,266 20001B91 2.7910 15:00:41 BATE 167 20001B93 2.7920 15:00:41 BATE 101 20001B96 2.7920 15:00:41 BATE 101 20001B97 2.7900 15:01:24 XLON 2,412 1230835164424106 2.7900 15:01:33 CHIX 2,496 120001UIH 2.7900 15:01:33 BATE 2,444 20001BG3 2.7890 15:01:57 AQXE 1,618 106624 2.7890 15:01:57 CHIX 2,448 120001UMJ 2.7880 15:01:57 CHIX 2,434 120001UMO 2.7870 15:01:57 CHIX 2,406 120001UMT 2.7860 15:01:57 CHIX 2,457 120001UMU 2.7890 15:01:57 XLON 2,468 1230835164424157 2.7880 15:01:57 XLON 2,388 1230835164424160 2.7870 15:01:57 XLON 2,480 1230835164424162 2.7860 15:01:57 XLON 2,395 1230835164424164 2.7860 15:01:57 XLON 2,200 1230835164424165 2.7870 15:01:57 XLON 533 1230835164424166 2.7870 15:01:57 XLON 403 1230835164424167 2.7890 15:01:57 TRQX 1,664 1230835218954144 2.7890 15:01:57 BATE 2,443 20001BI5 2.7880 15:01:57 BATE 2,380 20001BI9 2.7870 15:01:57 BATE 2,430 20001BIA 2.7860 15:01:57 BATE 2,410 20001BIC 2.7850 15:01:57 BATE 806 20001BID 2.7860 15:01:58 XLON 501 1230835164424173 2.7860 15:01:58 XLON 1,000 1230835164424174 2.7860 15:01:58 XLON 794 1230835164424175 2.7850 15:01:58 BATE 1,585 20001BIR 2.7850 15:02:00 CHIX 2,137 120001UOF 2.7860 15:02:00 XLON 1,434 1230835164424193 2.7860 15:02:03 XLON 1,434 1230835164424195 2.7860 15:02:04 XLON 2,430 1230835164424202 2.7860 15:02:08 XLON 556 1230835164424220 2.7860 15:02:08 XLON 1,434 1230835164424221 2.7860 15:02:08 XLON 2,471 1230835164424223 2.7850 15:02:14 XLON 2,409 1230835164424230 2.7850 15:02:14 BATE 1,305 20001BL3 2.7860 15:03:00 CHIX 2,247 120001V2R 2.7860 15:03:00 XLON 2,404 1230835164424423 2.7860 15:03:01 XLON 2,501 1230835164424456 2.7890 15:04:17 CHIX 1,949 120001VF7 2.7890 15:04:17 XLON 2,476 1230835164424732 2.7880 15:04:35 AQXE 1,588 108136 2.7880 15:04:35 XLON 2,463 1230835164424850 2.7870 15:04:35 XLON 2,389 1230835164424853 2.7880 15:04:35 BATE 2,391 20001C2A 2.7890 15:05:02 CHIX 1,928 120001VM2 2.7890 15:05:02 XLON 2,484 1230835164424928 2.7890 15:06:33 AQXE 1,741 109120 2.7890 15:06:33 XLON 2,457 1230835164425364 2.7890 15:06:33 BATE 105 20001CDW 2.7890 15:06:33 BATE 1,424 20001CDX 2.7890 15:06:34 BATE 113 20001CE2 2.7890 15:06:34 BATE 98 20001CE3 2.7890 15:06:34 BATE 116 20001CE8 2.7890 15:06:34 BATE 113 20001CE9 2.7880 15:06:50 CHIX 149 120001W6V 2.7880 15:06:50 CHIX 1,786 120001W6W 2.7880 15:06:50 XLON 2,439 1230835164425437 2.7880 15:06:50 TRQX 1,682 1230835218955289 2.7880 15:06:50 BATE 2,500 20001CGW 2.7880 15:07:21 XLON 1,434 1230835164425531 2.7880 15:07:21 XLON 2,337 1230835164425532 2.7880 15:07:21 XLON 327 1230835164425533 2.7870 15:07:28 CHIX 1,352 120001WC9 2.7870 15:07:28 XLON 2,464 1230835164425583 2.7860 15:07:28 XLON 2,388 1230835164425584 2.7870 15:07:28 BATE 1,886 20001CKN 2.7860 15:07:28 BATE 1,283 20001CKP 2.7850 15:07:41 XLON 2,405 1230835164425637 2.7850 15:08:30 BATE 2,405 20001CU8 2.7840 15:09:54 AQXE 59 110842 2.7840 15:09:54 AQXE 4 110843 2.7840 15:09:54 AQXE 338 110844 2.7840 15:09:54 AQXE 3 110845 2.7840 15:09:54 AQXE 1,409 110846 2.7840 15:09:54 CHIX 1,249 120001X8R 2.7840 15:09:54 XLON 1,702 1230835164426631 2.7840 15:09:54 XLON 784 1230835164426632 2.7840 15:09:54 BATE 2,494 20001D2S 2.7830 15:10:00 CHIX 1,248 120001X96 2.7830 15:10:00 XLON 2,452 1230835164426642 2.7830 15:10:00 TRQX 1,620 1230835218956002 2.7830 15:10:00 BATE 335 20001D36 2.7830 15:10:00 BATE 2,149 20001D37 2.7820 15:10:09 CHIX 1,711 120001XAS 2.7820 15:10:09 XLON 1,987 1230835164426673 2.7820 15:10:09 BATE 2,505 20001D4C 2.7810 15:10:09 BATE 2,165 20001D4E 2.7810 15:10:09 BATE 326 20001D4H 2.7810 15:10:23 CHIX 1,247 120001XDH 2.7810 15:10:23 XLON 2,461 1230835164426717 2.7800 15:10:23 XLON 2,163 1230835164426735 2.7800 15:10:23 XLON 241 1230835164426736 2.7800 15:10:23 BATE 2,188 20001D8E 2.7800 15:12:24 XLON 1,591 1230835164427120 2.7820 15:12:43 XLON 2,469 1230835164427167 2.7820 15:14:44 XLON 726 1230835164427472 2.7820 15:15:05 XLON 1,750 1230835164427519 2.7820 15:15:05 TRQX 1,626 1230835218956953 2.7810 15:15:34 XLON 1,702 1230835164427637 2.7810 15:15:39 XLON 752 1230835164427644 2.7810 15:16:04 CHIX 1,912 120001YPG 2.7810 15:16:04 XLON 1,434 1230835164427704 2.7810 15:16:04 XLON 664 1230835164427705 2.7800 15:16:04 XLON 847 1230835164427706 2.7810 15:16:04 BATE 2,225 20001E6N 2.7810 15:16:06 AQXE 6 113639 2.7810 15:16:06 AQXE 3 113640 2.7810 15:16:08 AQXE 4 113669 2.7810 15:16:09 AQXE 5 113676 2.7810 15:16:29 AQXE 7 113852 2.7810 15:16:31 XLON 803 1230835164427780 2.7810 15:16:31 XLON 178 1230835164427781 2.7810 15:16:31 XLON 148 1230835164427782 2.7830 15:21:38 AQXE 747 116644 2.7830 15:22:14 XLON 2,426 1230835164428915 2.7850 15:23:03 CHIX 4 1200020QG 2.7850 15:23:10 CHIX 2,384 1200020T2 2.7850 15:24:40 CHIX 1,864 12000218M 2.7850 15:24:40 XLON 1,434 1230835164429430 2.7850 15:24:54 AQXE 2,431 118238 2.7850 15:24:54 CHIX 2,419 1200021AQ 2.7850 15:24:54 XLON 2,445 1230835164429465 2.7850 15:24:54 XLON 1,434 1230835164429469 2.7850 15:24:54 XLON 1,702 1230835164429470 2.7850 15:24:54 XLON 338 1230835164429479 2.7850 15:24:54 TRQX 1,690 1230835218958993 2.7850 15:24:54 BATE 2,396 20001FTM 2.7870 15:25:56 XLON 205 1230835164429703 2.7870 15:25:56 XLON 1,434 1230835164429704 2.7870 15:26:00 XLON 1,434 1230835164429713 2.7870 15:26:00 XLON 1,100 1230835164429714 2.7870 15:26:01 XLON 1,434 1230835164429720 2.7870 15:26:13 CHIX 1,864 1200021O6 2.7870 15:26:13 CHIX 1,864 1200021O8 2.7870 15:26:19 CHIX 1,864 1200021OT 2.7870 15:26:19 CHIX 1,677 1200021OU 2.7860 15:26:30 CHIX 2,413 1200021Q1 2.7860 15:26:30 XLON 2,464 1230835164429794 2.7850 15:26:30 XLON 2,401 1230835164429803 2.7850 15:26:30 XLON 1,434 1230835164429805 2.7860 15:26:30 XLON 1,600 1230835164429806 2.7860 15:26:30 XLON 102 1230835164429807 2.7860 15:26:30 TRQX 1,325 1230835218959288 2.7850 15:26:30 TRQX 1,356 1230835218959291 2.7860 15:26:30 BATE 1,805 20001G4A 2.7860 15:26:30 BATE 677 20001G4B 2.7860 15:26:30 BATE 113 20001G4D 2.7860 15:26:30 BATE 109 20001G4E 2.7860 15:26:30 BATE 100 20001G4F 2.7860 15:26:30 BATE 113 20001G4G 2.7850 15:27:43 AQXE 329 119517 2.7850 15:27:43 AQXE 1,308 119518 2.7870 15:29:22 CHIX 2,393 1200022DR 2.7870 15:29:22 XLON 2,502 1230835164430170 2.7870 15:29:22 XLON 1,434 1230835164430174 2.7870 15:29:22 XLON 1,400 1230835164430175 2.7870 15:29:22 XLON 302 1230835164430176 2.7870 15:29:22 BATE 46 20001GKE 2.7870 15:29:22 BATE 2,461 20001GKF 2.7870 15:30:01 AQXE 8 120333 2.7870 15:30:04 CHIX 1,864 1200022JK 2.7870 15:30:04 CHIX 1,272 1200022JL 2.7870 15:30:04 AQXE 2,471 120351 2.7860 15:30:04 AQXE 619 120357 2.7860 15:30:04 AQXE 1,130 120358 2.7870 15:30:11 XLON 1,434 1230835164430331 2.7870 15:30:11 XLON 1,702 1230835164430332 2.7870 15:30:32 BATE 102 20001GT4 2.7870 15:30:32 BATE 105 20001GT5 2.7870 15:31:21 CHIX 1,864 1200022TW 2.7870 15:31:21 CHIX 281 1200022TX 2.7870 15:31:21 CHIX 255 1200022TY 2.7870 15:31:21 CHIX 736 1200022TZ 2.7860 15:31:21 AQXE 8 120916 2.7860 15:31:24 XLON 2,381 1230835164430522 2.7860 15:31:47 AQXE 9 121067 2.7870 15:32:20 CHIX 1,707 12000234S 2.7870 15:32:20 CHIX 11 12000234T 2.7870 15:32:20 CHIX 3 12000234U 2.7870 15:32:20 CHIX 5 12000234V 2.7870 15:32:20 CHIX 885 12000234W 2.7860 15:32:55 AQXE 11 121641 2.7870 15:33:06 XLON 2,314 1230835164430756 2.7870 15:33:06 XLON 531 1230835164430757 2.7860 15:33:16 AQXE 61 121796 2.7870 15:33:40 CHIX 497 1200023GH 2.7870 15:33:40 CHIX 665 1200023GI 2.7870 15:33:40 CHIX 1,512 1200023GJ 2.7860 15:34:12 AQXE 9 122142 2.7860 15:34:22 CHIX 2,457 1200023KD 2.7900 15:35:00 XLON 875 1230835164431211 2.7900 15:35:06 BATE 1,402 20001HQK 2.7900 15:35:08 BATE 106 20001HQX 2.7900 15:35:08 BATE 119 20001HQY 2.7900 15:35:09 BATE 114 20001HR6 2.7900 15:35:09 BATE 107 20001HR7 2.7900 15:35:09 BATE 115 20001HR9 2.7900 15:35:09 BATE 113 20001HRA 2.7900 15:35:09 BATE 104 20001HRB 2.7900 15:35:09 BATE 113 20001HRC 2.7900 15:35:10 BATE 105 20001HRF 2.7900 15:35:10 BATE 99 20001HRG 2.7900 15:35:13 BATE 106 20001HS1 2.7900 15:35:13 BATE 98 20001HS2 2.7900 15:35:13 BATE 99 20001HS7 2.7900 15:35:13 BATE 99 20001HS8 2.7900 15:35:15 BATE 112 20001HSD 2.7900 15:35:15 BATE 113 20001HSE 2.7900 15:35:16 BATE 117 20001HSH 2.7900 15:35:16 BATE 106 20001HSI 2.7900 15:35:17 BATE 103 20001HSK 2.7900 15:35:21 BATE 101 20001HSX 2.7900 15:35:28 XLON 1,434 1230835164431373 2.7890 15:35:28 AQXE 2,241 123261 2.7900 15:35:28 BATE 101 20001HTG 2.7900 15:35:28 BATE 111 20001HTH 2.7900 15:35:29 BATE 104 20001HTN 2.7900 15:35:29 BATE 114 20001HTO 2.7900 15:35:29 BATE 106 20001HTQ 2.7900 15:35:29 BATE 102 20001HTR 2.7900 15:35:30 BATE 104 20001HTU 2.7900 15:35:30 BATE 105 20001HTV 2.7900 15:35:31 BATE 104 20001HUC 2.7900 15:35:31 BATE 98 20001HUD 2.7900 15:35:32 BATE 101 20001HUF 2.7900 15:35:32 BATE 108 20001HUG 2.7900 15:35:35 BATE 114 20001HUN 2.7900 15:35:36 BATE 115 20001HUP 2.7900 15:35:36 BATE 109 20001HUQ 2.7900 15:35:36 BATE 115 20001HUR 2.7900 15:35:36 BATE 108 20001HUS 2.7900 15:35:37 BATE 109 20001HUT 2.7900 15:35:37 BATE 118 20001HUU 2.7900 15:35:39 BATE 104 20001HUV 2.7900 15:35:39 BATE 118 20001HUW 2.7900 15:35:40 BATE 115 20001HUY 2.7900 15:35:40 BATE 118 20001HUZ 2.7900 15:35:42 BATE 117 20001HV8 2.7900 15:35:42 BATE 115 20001HV9 2.7900 15:35:42 BATE 110 20001HVA 2.7900 15:35:42 BATE 115 20001HVB 2.7900 15:35:44 BATE 99 20001HVI 2.7900 15:35:44 BATE 102 20001HVJ 2.7900 15:35:45 BATE 99 20001HVK 2.7900 15:35:45 BATE 108 20001HVL 2.7900 15:35:46 BATE 105 20001HVO 2.7900 15:35:46 BATE 118 20001HVP 2.7900 15:36:13 BATE 108 20001HYV 2.7900 15:36:13 BATE 108 20001HYW 2.7900 15:36:14 BATE 102 20001HZ5 2.7900 15:36:14 BATE 110 20001HZ6 2.7900 15:36:14 BATE 105 20001HZ8 2.7900 15:36:14 BATE 102 20001HZ9 2.7890 15:36:15 XLON 2,400 1230835164431510 2.7900 15:36:15 BATE 109 20001HZC 2.7900 15:36:15 BATE 116 20001HZD 2.7900 15:36:15 BATE 115 20001HZI 2.7900 15:36:15 BATE 99 20001HZJ 2.7900 15:36:16 BATE 98 20001HZQ 2.7900 15:36:16 BATE 119 20001HZR 2.7900 15:36:17 BATE 106 20001HZX 2.7900 15:36:17 BATE 111 20001HZY 2.7900 15:36:22 BATE 105 20001I0H 2.7900 15:36:22 BATE 98 20001I0I 2.7900 15:36:22 BATE 106 20001I0J 2.7900 15:36:22 BATE 107 20001I0K 2.7900 15:36:23 BATE 100 20001I0L 2.7900 15:36:23 BATE 108 20001I0M 2.7900 15:36:24 BATE 101 20001I0Q 2.7900 15:36:24 BATE 116 20001I0R 2.7900 15:36:25 BATE 105 20001I0U 2.7900 15:36:25 BATE 104 20001I0V 2.7900 15:36:27 BATE 106 20001I14 2.7900 15:36:27 BATE 112 20001I15 2.7900 15:36:27 BATE 99 20001I18 2.7900 15:36:27 BATE 108 20001I19 2.7900 15:36:32 BATE 103 20001I21 2.7900 15:36:32 BATE 112 20001I22 2.7900 15:36:32 BATE 109 20001I25 2.7900 15:36:32 BATE 116 20001I26 2.7900 15:36:33 BATE 111 20001I29 2.7900 15:36:33 BATE 116 20001I2A 2.7900 15:36:33 BATE 102 20001I2D 2.7900 15:36:33 BATE 106 20001I2E 2.7900 15:36:36 BATE 112 20001I2I 2.7900 15:36:36 BATE 107 20001I2J 2.7900 15:36:36 BATE 105 20001I2M 2.7900 15:36:36 BATE 113 20001I2N 2.7900 15:36:37 BATE 115 20001I2O 2.7900 15:36:37 BATE 119 20001I2P 2.7900 15:36:39 BATE 108 20001I2Q 2.7900 15:36:39 BATE 102 20001I2R 2.7900 15:36:40 BATE 104 20001I2S 2.7900 15:36:40 BATE 107 20001I2T 2.7900 15:36:42 BATE 117 20001I34 2.7900 15:36:42 BATE 112 20001I35 2.7900 15:36:42 BATE 98 20001I36 2.7900 15:36:42 BATE 106 20001I37 2.7900 15:36:44 BATE 116 20001I3F 2.7900 15:36:44 BATE 118 20001I3G 2.7900 15:36:44 BATE 105 20001I3J 2.7900 15:36:44 BATE 98 20001I3K 2.7900 15:36:46 CHIX 8 1200024PS 2.7900 15:36:46 CHIX 664 1200024PT 2.7900 15:36:46 CHIX 1,100 1200024PU 2.7900 15:36:46 XLON 5 1230835164431627 2.7900 15:36:46 XLON 3 1230835164431628 2.7900 15:36:46 BATE 112 20001I3U 2.7900 15:36:46 BATE 119 20001I3V 2.7900 15:36:48 BATE 102 20001IA0 2.7900 15:36:48 BATE 119 20001IA1 2.7900 15:36:49 XLON 1,434 1230835164431722 2.7900 15:36:49 XLON 559 1230835164431723 2.7900 15:36:49 XLON 1,434 1230835164431729 2.7900 15:36:49 BATE 105 20001IA7 2.7900 15:36:49 BATE 111 20001IA8 2.7900 15:36:50 XLON 1,434 1230835164431733 2.7900 15:36:51 XLON 1,434 1230835164431734 2.7900 15:37:05 XLON 1,434 1230835164431793 2.7900 15:37:05 XLON 1,000 1230835164431794 2.7890 15:37:05 AQXE 8 124569 2.7890 15:37:06 CHIX 1,864 12000251I 2.7890 15:37:06 CHIX 292 12000251J 2.7890 15:37:06 CHIX 269 12000251K 2.7890 15:37:06 CHIX 303 12000251L 2.7900 15:37:06 XLON 1,434 1230835164431806 2.7890 15:37:06 XLON 512 1230835164431810 2.7890 15:37:06 XLON 1,948 1230835164431811 2.7890 15:37:06 XLON 1,434 1230835164431815 2.7890 15:37:06 XLON 621 1230835164431816 2.7890 15:37:06 XLON 1,081 1230835164431817 2.7890 15:37:06 TRQX 1,597 1230835218961608 2.7890 15:37:06 AQXE 222 124581 2.7890 15:37:06 BATE 62 20001ICX 2.7890 15:37:06 BATE 103 20001ICY 2.7890 15:37:06 BATE 101 20001ICZ 2.7890 15:37:06 BATE 14 20001ID1 2.7890 15:37:06 BATE 75 20001ID2 2.7890 15:37:06 BATE 76 20001ID3 2.7890 15:37:06 BATE 117 20001ID4 2.7890 15:37:06 BATE 102 20001ID5 2.7890 15:37:06 BATE 21 20001ID6 2.7890 15:37:06 BATE 108 20001ID7 2.7890 15:37:06 BATE 102 20001ID8 2.7890 15:37:07 XLON 1,220 1230835164431818 2.7890 15:37:07 XLON 1,434 1230835164431819 2.7890 15:37:07 BATE 112 20001IDB 2.7890 15:37:07 BATE 114 20001IDC 2.7890 15:37:08 BATE 105 20001IDE 2.7890 15:37:08 BATE 101 20001IDF 2.7890 15:37:09 BATE 103 20001IDN 2.7890 15:37:09 BATE 118 20001IDO 2.7890 15:37:10 BATE 105 20001IDR 2.7890 15:37:10 BATE 114 20001IDS 2.7890 15:37:11 XLON 1,434 1230835164431848 2.7890 15:37:11 XLON 517 1230835164431849 2.7890 15:37:11 BATE 100 20001IDU 2.7890 15:37:11 BATE 112 20001IDV 2.7880 15:37:11 BATE 2,484 20001IDW 2.7890 15:37:12 XLON 1,434 1230835164431851 2.7890 15:37:12 XLON 33 1230835164431852 2.7880 15:37:33 XLON 1,520 1230835164431939 2.7880 15:38:04 CHIX 2,506 1200025AJ 2.7880 15:38:04 XLON 984 1230835164432032 2.7880 15:38:04 TRQX 1,243 1230835218961769 2.7880 15:38:04 BATE 110 20001IM6 2.7880 15:38:04 BATE 105 20001IM7 2.7880 15:38:04 BATE 140 20001IM8 2.7880 15:38:04 BATE 1,253 20001IM9 2.7880 15:38:52 XLON 1,434 1230835164432144 2.7880 15:38:52 XLON 1,434 1230835164432171 2.7880 15:38:52 AQXE 2,430 125459 2.7870 15:39:11 CHIX 2,386 1200025NG 2.7870 15:39:11 XLON 2,464 1230835164432225 2.7870 15:39:11 XLON 1,434 1230835164432233 2.7870 15:39:11 TRQX 1,467 1230835218962049 2.7870 15:39:11 AQXE 63 125792 2.7870 15:39:11 AQXE 2,345 125793 2.7870 15:39:11 BATE 2,446 20001IUA 2.7860 15:39:12 XLON 1,702 1230835164432235 2.7870 15:39:57 XLON 1,200 1230835164432322 2.7870 15:40:24 XLON 2,391 1230835164432385 2.7870 15:40:53 CHIX 2,470 120002611 2.7870 15:40:53 AQXE 633 126523 2.7870 15:40:53 BATE 1,418 20001J3C 2.7870 15:40:53 BATE 994 20001J3D 2.7890 15:41:44 XLON 2,501 1230835164432649 2.7890 15:41:56 CHIX 2,503 1200026BO 2.7890 15:41:56 BATE 2,499 20001JAA 2.7890 15:43:24 CHIX 1,677 1200026ST 2.7890 15:43:24 XLON 1,434 1230835164433086 2.7890 15:43:24 XLON 1,400 1230835164433087 2.7890 15:43:24 XLON 971 1230835164433090 2.7890 15:43:24 AQXE 1,247 127740 2.7890 15:43:25 XLON 1,434 1230835164433091 2.7890 15:43:25 XLON 532 1230835164433092 2.7890 15:43:25 XLON 1,170 1230835164433093 2.7880 15:43:25 XLON 2,445 1230835164433095 2.7890 15:43:25 BATE 108 20001JL6 2.7890 15:43:25 BATE 111 20001JL7 2.7890 15:43:25 BATE 110 20001JLC 2.7890 15:43:25 BATE 103 20001JLD 2.7890 15:43:26 BATE 112 20001JLG 2.7890 15:43:26 BATE 107 20001JLH 2.7890 15:43:26 BATE 114 20001JLI 2.7890 15:43:26 BATE 100 20001JLJ 2.7890 15:43:26 BATE 106 20001JLK 2.7890 15:43:26 BATE 103 20001JLL 2.7890 15:43:28 BATE 103 20001JLT 2.7890 15:43:28 BATE 116 20001JLU 2.7890 15:43:29 BATE 110 20001JLY 2.7890 15:43:29 BATE 99 20001JLZ 2.7890 15:43:30 BATE 104 20001JM4 2.7890 15:43:30 BATE 108 20001JM5 2.7890 15:43:31 BATE 99 20001JMF 2.7890 15:43:31 BATE 98 20001JMG 2.7890 15:43:34 BATE 101 20001JMU 2.7890 15:43:34 BATE 113 20001JMV 2.7890 15:43:35 BATE 116 20001JMX 2.7890 15:43:35 BATE 115 20001JMY 2.7880 15:44:06 CHIX 2,447 1200026ZQ 2.7880 15:44:06 XLON 1,434 1230835164433165 2.7880 15:44:06 XLON 1,700 1230835164433166 2.7880 15:44:06 XLON 2 1230835164433167 2.7880 15:44:06 TRQX 1,421 1230835218962880 2.7880 15:44:06 AQXE 1,202 128062 2.7880 15:44:06 BATE 2,491 20001JPT 2.7870 15:44:07 CHIX 2,394 120002701 2.7870 15:44:07 XLON 2,388 1230835164433168 2.7870 15:44:07 XLON 1,434 1230835164433170 2.7870 15:44:07 XLON 1,702 1230835164433171 2.7870 15:44:07 XLON 649 1230835164433172 2.7870 15:44:07 XLON 1,434 1230835164433173 2.7870 15:44:07 XLON 739 1230835164433174 2.7870 15:44:07 TRQX 1,439 1230835218962882 2.7870 15:44:07 AQXE 834 128063 2.7870 15:44:07 BATE 2,442 20001JPV 2.7870 15:44:07 BATE 35 20001JPW 2.7860 15:44:07 BATE 2,324 20001JQ0 2.7860 15:44:16 CHIX 2,480 12000270O 2.7860 15:44:16 XLON 1,267 1230835164433192 2.7860 15:44:16 XLON 1,236 1230835164433193 2.7860 15:44:16 XLON 1,434 1230835164433197 2.7870 15:44:16 XLON 1,434 1230835164433198 2.7870 15:44:16 XLON 268 1230835164433199 2.7860 15:44:16 BATE 62 20001JQE 2.7850 15:44:17 XLON 2,491 1230835164433202 2.7850 15:44:17 AQXE 767 128137 2.7860 15:45:34 XLON 1,487 1230835164433395 2.7860 15:45:45 CHIX 2,381 1200027CX 2.7860 15:46:34 XLON 910 1230835164433676 2.7880 15:46:58 XLON 2,391 1230835164433768 2.7880 15:46:58 TRQX 133 1230835218963370 2.7900 15:48:33 XLON 2,114 1230835164434153 2.7900 15:48:38 XLON 2,458 1230835164434169 2.7900 15:48:50 CHIX 1,339 12000289I 2.7900 15:49:18 XLON 1,434 1230835164434316 2.7900 15:49:18 XLON 504 1230835164434317 2.7900 15:49:18 XLON 1,198 1230835164434318 2.7890 15:49:18 XLON 1,726 1230835164434321 2.7890 15:49:18 AQXE 957 130972 2.7900 15:49:30 CHIX 149 1200028GW 2.7900 15:49:30 CHIX 1,170 1200028GX 2.7890 15:49:52 CHIX 2,431 1200028JD 2.7890 15:49:52 XLON 672 1230835164434471 2.7890 15:49:52 XLON 1,434 1230835164434478 2.7890 15:49:52 XLON 1,400 1230835164434479 2.7890 15:49:52 XLON 302 1230835164434480 2.7880 15:49:52 XLON 2,471 1230835164434482 2.7890 15:49:52 TRQX 1,237 1230835218963889 2.7890 15:49:52 AQXE 330 131247 2.7890 15:49:52 BATE 2,459 20001KRQ 2.7880 15:50:04 CHIX 2,411 1200028MX 2.7880 15:50:04 XLON 1,434 1230835164434515 2.7880 15:50:04 XLON 750 1230835164434516 2.7880 15:50:04 XLON 952 1230835164434517 2.7880 15:50:04 XLON 1,442 1230835164434518 2.7880 15:50:04 XLON 61 1230835164434519 2.7880 15:50:04 TRQX 1,150 1230835218963922 2.7880 15:50:04 AQXE 1,291 131451 2.7880 15:50:04 BATE 2,489 20001KV1 2.7900 15:52:34 CHIX 700 1200029CL 2.7900 15:52:34 CHIX 268 1200029CM 2.7900 15:52:34 CHIX 234 1200029CN 2.7900 15:52:34 XLON 2,314 1230835164434927 2.7900 15:52:34 XLON 104 1230835164434928 2.7900 15:52:34 AQXE 1,324 132553 2.7900 15:52:34 BATE 119 20001LCK 2.7900 15:52:34 BATE 102 20001LCL 2.7900 15:53:24 XLON 2,394 1230835164435087 2.7910 15:53:38 CHIX 2,481 1200029LT 2.7910 15:53:38 CHIX 655 1200029LU 2.7910 15:53:38 BATE 130 20001LJ7 2.7910 15:54:19 CHIX 2,399 1200029RC 2.7910 15:54:19 XLON 2,441 1230835164435295 2.7910 15:54:19 XLON 1,700 1230835164435302 2.7910 15:54:19 XLON 546 1230835164435303 2.7910 15:54:19 BATE 2,474 20001LMK 2.7910 15:54:19 BATE 99 20001LMM 2.7910 15:54:19 BATE 116 20001LMN 2.7910 15:55:13 CHIX 298 1200029ZQ 2.7910 15:55:13 CHIX 305 1200029ZR 2.7910 15:55:13 XLON 2,314 1230835164435457 2.7910 15:55:13 XLON 794 1230835164435458 2.7910 15:55:13 AQXE 1,344 133999 2.7910 15:55:13 BATE 114 20001LRY 2.7910 15:55:13 BATE 116 20001LRZ 2.7910 15:55:13 BATE 91 20001LS0 2.7910 15:55:13 BATE 2,388 20001LSO 2.7910 15:55:14 XLON 2,336 1230835164435461 2.7910 15:55:14 XLON 800 1230835164435462 2.7910 15:55:14 XLON 739 1230835164435466 2.7910 15:55:14 XLON 1,434 1230835164435467 2.7910 15:55:14 BATE 112 20001LSQ 2.7910 15:55:14 BATE 98 20001LSR 2.7910 15:55:14 BATE 115 20001LST 2.7910 15:55:14 BATE 100 20001LSU 2.7910 15:55:14 BATE 1,134 20001LSV 2.7910 15:55:14 BATE 1,330 20001LSW 2.7910 15:55:14 BATE 99 20001LSY 2.7910 15:55:14 BATE 108 20001LSZ 2.7910 15:55:15 BATE 98 20001LT3 2.7910 15:55:15 BATE 113 20001LT4 2.7900 15:55:25 CHIX 2,468 120002A2L 2.7910 15:55:25 XLON 1,434 1230835164435487 2.7910 15:55:25 XLON 515 1230835164435488 2.7910 15:55:25 XLON 1,187 1230835164435489 2.7910 15:56:30 CHIX 2,115 120002AGH 2.7910 15:56:30 CHIX 306 120002AGI 2.7910 15:56:30 CHIX 103 120002AGJ 2.7900 15:56:54 XLON 56 1230835164435743 2.7900 15:57:25 CHIX 261 120002AR8 2.7900 15:57:25 CHIX 291 120002AR9 2.7900 15:57:25 CHIX 754 120002ARA 2.7900 15:57:25 XLON 1,700 1230835164435925 2.7890 15:57:25 XLON 1,999 1230835164435927 2.7890 15:57:25 XLON 454 1230835164435928 2.7900 15:57:25 TRQX 1,202 1230835218965167 2.7900 15:57:25 AQXE 1,359 135257 2.7900 15:57:25 BATE 1,457 20001M93 2.7900 15:57:25 BATE 1,030 20001M94 2.7900 15:57:26 XLON 517 1230835164435937 2.7890 15:57:26 BATE 2,396 20001M9H 2.7890 15:57:35 CHIX 1,235 120002ASX 2.7900 15:57:35 XLON 574 1230835164435959 2.7900 15:58:03 XLON 1,208 1230835164436007 2.7900 15:58:37 XLON 1,434 1230835164436067 2.7900 15:58:37 XLON 1,434 1230835164436068 2.7900 15:58:37 XLON 856 1230835164436069 2.7890 15:58:37 XLON 1,285 1230835164436073 2.7900 15:58:37 XLON 926 1230835164436075 2.7900 15:58:37 XLON 856 1230835164436076 2.7900 15:58:39 XLON 1,434 1230835164436077 2.7890 15:58:45 CHIX 1,250 120002B4D 2.7890 15:58:45 XLON 1,153 1230835164436092 2.7890 15:58:45 TRQX 1,202 1230835218965352 2.7890 15:58:52 AQXE 1,233 135932 2.7900 15:59:54 XLON 2,407 1230835164436348 2.7910 16:00:44 XLON 630 1230835164436552 2.7930 16:00:48 XLON 2,128 1230835164436571 2.7940 16:00:59 BATE 2,343 20001N6B 2.7940 16:01:01 CHIX 1,074 120002C5F 2.7940 16:01:01 CHIX 757 120002C5G 2.7940 16:01:01 CHIX 3 120002C5H 2.7940 16:01:04 CHIX 663 120002C6Q 2.7940 16:01:05 CHIX 288 120002C6R 2.7940 16:01:05 CHIX 276 120002C6S 2.7940 16:01:07 CHIX 264 120002C7J 2.7940 16:01:07 CHIX 286 120002C7K 2.7940 16:01:09 CHIX 261 120002C83 2.7940 16:01:09 CHIX 298 120002C84 2.7940 16:01:09 XLON 1,434 1230835164436726 2.7940 16:01:09 BATE 104 20001N8V 2.7940 16:01:09 BATE 98 20001N8W 2.7940 16:01:10 XLON 137 1230835164436733 2.7930 16:01:12 CHIX 2,385 120002C9Q 2.7940 16:01:12 CHIX 291 120002C9V 2.7940 16:01:12 CHIX 270 120002C9W 2.7940 16:01:12 CHIX 1,648 120002C9X 2.7940 16:01:12 CHIX 927 120002C9Y 2.7940 16:01:12 XLON 2,410 1230835164436750 2.7930 16:01:12 XLON 2,395 1230835164436752 2.7940 16:01:12 XLON 1,400 1230835164436755 2.7940 16:01:12 XLON 1,434 1230835164436756 2.7940 16:01:12 XLON 302 1230835164436757 2.7930 16:01:12 AQXE 1,830 137852 2.7940 16:01:12 BATE 110 20001N9U 2.7940 16:01:12 BATE 113 20001N9V 2.7940 16:01:12 BATE 1,781 20001N9W 2.7930 16:01:18 XLON 1,434 1230835164436781 2.7930 16:01:18 XLON 900 1230835164436782 2.7930 16:01:18 XLON 802 1230835164436783 2.7930 16:01:18 XLON 1,407 1230835164436794 2.7930 16:01:18 XLON 1,434 1230835164436795 2.7930 16:01:18 XLON 295 1230835164436796 2.7920 16:01:18 AQXE 851 137908 2.7920 16:01:18 AQXE 114 137912 2.7930 16:01:18 BATE 114 20001NAU 2.7930 16:01:18 BATE 99 20001NAV 2.7930 16:01:18 BATE 156 20001NAW 2.7930 16:01:18 BATE 1,258 20001NAX 2.7930 16:01:18 BATE 115 20001NB1 2.7930 16:01:18 BATE 117 20001NB2 2.7930 16:01:19 XLON 1,434 1230835164436799 2.7930 16:01:19 XLON 750 1230835164436800 2.7930 16:01:19 BATE 116 20001NB4 2.7930 16:01:19 BATE 101 20001NB5 2.7930 16:01:19 BATE 17 20001NB7 2.7930 16:01:19 BATE 15 20001NB8 2.7930 16:01:19 BATE 105 20001NB9 2.7930 16:01:19 BATE 104 20001NBA 2.7930 16:01:19 BATE 110 20001NBB 2.7930 16:01:19 BATE 116 20001NBC 2.7930 16:01:20 XLON 1,434 1230835164436808 2.7920 16:01:20 AQXE 1 137940 2.7930 16:01:20 BATE 111 20001NBD 2.7930 16:01:20 BATE 104 20001NBE 2.7930 16:01:20 BATE 111 20001NBL 2.7930 16:01:20 BATE 112 20001NBM 2.7930 16:01:22 BATE 103 20001NBU 2.7930 16:01:22 BATE 108 20001NBV 2.7930 16:01:24 BATE 117 20001NCE 2.7930 16:01:24 BATE 101 20001NCF 2.7930 16:01:27 BATE 116 20001NCR 2.7930 16:01:27 BATE 109 20001NCS 2.7930 16:01:27 BATE 109 20001NCU 2.7930 16:01:27 BATE 101 20001NCV 2.7930 16:01:28 BATE 99 20001NCY 2.7930 16:01:28 BATE 109 20001NCZ 2.7930 16:01:30 BATE 100 20001NDC 2.7930 16:01:30 BATE 103 20001NDD 2.7920 16:01:35 CHIX 2 120002CE3 2.7920 16:01:35 CHIX 2,426 120002CE4 2.7920 16:01:35 XLON 2,491 1230835164436820 2.7920 16:01:35 XLON 1,434 1230835164436826 2.7920 16:01:35 XLON 509 1230835164436827 2.7920 16:01:35 XLON 1,942 1230835164436831 2.7920 16:01:35 XLON 794 1230835164436832 2.7920 16:01:35 TRQX 1,241 1230835218966033 2.7920 16:01:35 AQXE 884 138063 2.7920 16:01:35 BATE 2,411 20001NDK 2.7920 16:01:36 XLON 1,434 1230835164436833 2.7920 16:01:36 XLON 794 1230835164436834 2.7920 16:01:43 XLON 1,434 1230835164436846 2.7920 16:01:48 XLON 1,434 1230835164436862 2.7910 16:01:55 AQXE 11 138218 2.7920 16:01:59 XLON 820 1230835164436869 2.7910 16:02:08 CHIX 2,402 120002CHY 2.7910 16:02:08 XLON 2,435 1230835164436887 2.7910 16:02:08 XLON 489 1230835164436891 2.7910 16:02:08 XLON 489 1230835164436892 2.7910 16:02:08 TRQX 1,249 1230835218966087 2.7910 16:02:08 AQXE 1,788 138321 2.7910 16:02:08 BATE 2,402 20001NGD 2.7910 16:02:09 XLON 1,200 1230835164436893 2.7910 16:02:09 XLON 750 1230835164436894 2.7910 16:02:09 XLON 950 1230835164436895 2.7900 16:02:10 CHIX 2,502 120002CIB 2.7900 16:02:10 XLON 2,421 1230835164436899 2.7900 16:02:10 XLON 1,434 1230835164436904 2.7900 16:02:10 XLON 726 1230835164436905 2.7900 16:02:10 XLON 535 1230835164436906 2.7900 16:02:10 XLON 441 1230835164436907 2.7900 16:02:10 XLON 1,644 1230835164436908 2.7900 16:02:10 XLON 276 1230835164436909 2.7900 16:02:10 XLON 1,200 1230835164436910 2.7900 16:02:10 TRQX 1,224 1230835218966090 2.7900 16:02:10 BATE 2,454 20001NGO 2.7900 16:02:10 BATE 9 20001NGP 2.7890 16:02:11 CHIX 1,254 120002CIJ 2.7900 16:02:11 XLON 535 1230835164436911 2.7900 16:02:11 XLON 486 1230835164436912 2.7900 16:02:11 XLON 1,200 1230835164436913 2.7900 16:02:11 XLON 915 1230835164436914 2.7890 16:02:11 XLON 2,496 1230835164436915 2.7890 16:02:20 BATE 2,379 20001NHV 2.7880 16:02:24 XLON 1,356 1230835164436978 2.7880 16:02:30 CHIX 1,596 120002CND 2.7880 16:02:30 XLON 1,021 1230835164436987 2.7880 16:02:30 BATE 2,438 20001NJW 2.7870 16:03:35 BATE 2,138 20001NTN 2.7890 16:03:53 XLON 2,477 1230835164437209 2.7890 16:03:53 TRQX 1,040 1230835218966474 2.7890 16:03:53 TRQX 190 1230835218966475 2.7890 16:04:04 XLON 644 1230835164437387 2.7890 16:04:44 XLON 1,836 1230835164437435 2.7890 16:05:05 CHIX 1,797 120002DK4 2.7890 16:05:39 AQXE 106 140316 2.7890 16:06:14 XLON 2,443 1230835164437704 2.7900 16:06:27 XLON 2,477 1230835164437824 2.7900 16:07:12 CHIX 2,507 120002EA0 2.7900 16:07:12 XLON 2,464 1230835164437982 2.7900 16:07:12 BATE 2,456 20001OPF 2.7900 16:07:56 AQXE 10 141757 2.7900 16:08:26 AQXE 1,347 142085 2.7900 16:08:41 AQXE 9 142233 2.7900 16:09:07 AQXE 11 142497 2.7900 16:09:08 AQXE 848 142520 2.7890 16:09:24 CHIX 2,147 120002EYU 2.7900 16:09:24 CHIX 1,864 120002EYV 2.7900 16:09:24 CHIX 1,272 120002EYW 2.7890 16:09:24 XLON 908 1230835164438379 2.7890 16:09:39 XLON 1,562 1230835164438425 2.7890 16:09:50 AQXE 8 143078 2.7900 16:10:18 CHIX 2,461 120002F9Z 2.7900 16:10:18 CHIX 1,344 120002FA7 2.7900 16:10:18 CHIX 302 120002FA8 2.7900 16:10:18 CHIX 285 120002FA9 2.7900 16:10:18 CHIX 272 120002FAH 2.7900 16:10:18 CHIX 276 120002FAI 2.7900 16:10:18 CHIX 654 120002FAJ 2.7900 16:10:18 XLON 2,508 1230835164438577 2.7900 16:10:18 XLON 1,794 1230835164438580 2.7900 16:10:18 XLON 1,200 1230835164438581 2.7900 16:10:18 XLON 142 1230835164438582 2.7900 16:10:18 XLON 2,480 1230835164438586 2.7900 16:10:18 XLON 1,794 1230835164438588 2.7900 16:10:18 TRQX 1,206 1230835218967842 2.7900 16:10:18 AQXE 2,176 143400 2.7900 16:10:20 XLON 1,794 1230835164438590 2.7900 16:10:27 CHIX 2,459 120002FCP 2.7900 16:10:27 XLON 2,450 1230835164438606 2.7900 16:10:27 XLON 1,794 1230835164438607 2.7900 16:10:27 XLON 1,794 1230835164438608 2.7900 16:10:29 XLON 1,794 1230835164438629 2.7900 16:10:30 XLON 1,794 1230835164438633 2.7900 16:10:30 XLON 502 1230835164438634 2.7900 16:10:30 XLON 840 1230835164438635 2.7890 16:10:30 AQXE 1,109 143535 2.7890 16:10:30 BATE 2,057 20001PHH 2.7890 16:10:30 BATE 433 20001PHI 2.7900 16:10:31 XLON 1,794 1230835164438636 2.7900 16:10:31 XLON 87 1230835164438638 2.7900 16:10:31 XLON 1,200 1230835164438639 2.7900 16:11:04 XLON 1,448 1230835164438822 2.7900 16:11:34 XLON 968 1230835164438921 2.7900 16:11:35 CHIX 2,424 120002FVT 2.7900 16:11:35 BATE 2,435 20001PSW 2.7900 16:12:45 CHIX 850 120002G7G 2.7900 16:12:45 CHIX 1,355 120002G7H 2.7900 16:12:45 CHIX 931 120002G7I 2.7900 16:12:45 CHIX 1,311 120002G7K 2.7900 16:12:45 XLON 2,418 1230835164439189 2.7900 16:12:45 XLON 1,400 1230835164439191 2.7900 16:12:45 XLON 950 1230835164439192 2.7900 16:12:45 XLON 786 1230835164439193 2.7900 16:12:46 XLON 2,600 1230835164439196 2.7900 16:12:47 XLON 2,050 1230835164439197 2.7900 16:13:04 XLON 506 1230835164439238 2.7900 16:13:04 XLON 1,794 1230835164439239 2.7900 16:13:10 CHIX 146 120002GCI 2.7900 16:13:10 CHIX 61 120002GCJ 2.7900 16:13:10 CHIX 995 120002GCK 2.7900 16:13:24 XLON 1,794 1230835164439320 2.7890 16:13:24 BATE 2,382 20001Q7L 2.7900 16:13:31 TRQX 391 1230835218968413 2.7900 16:13:40 XLON 2,418 1230835164439358 2.7900 16:13:40 XLON 1,794 1230835164439359 2.7900 16:13:40 TRQX 514 1230835218968439 2.7890 16:14:04 XLON 1,682 1230835164439390 2.7900 16:14:05 CHIX 620 120002GO0 2.7890 16:14:05 CHIX 267 120002GO2 2.7900 16:14:05 TRQX 697 1230835218968501 2.7900 16:14:24 XLON 2,508 1230835164439451 2.7900 16:14:24 BATE 704 20001QJB 2.7900 16:14:25 CHIX 1,886 120002GTX 2.7900 16:14:42 BATE 1,701 20001QMS 2.7900 16:14:55 CHIX 529 120002H03 2.7900 16:14:55 AQXE 720 146310 2.7900 16:15:14 AQXE 3 146565 2.7890 16:15:24 XLON 739 1230835164439667 2.7900 16:15:34 AQXE 863 146804 2.7890 16:15:39 CHIX 2,487 120002HBG 2.7890 16:15:39 CHIX 1,864 120002HBJ 2.7890 16:15:39 CHIX 327 120002HBP 2.7890 16:15:39 CHIX 362 120002HBQ 2.7890 16:15:39 CHIX 1,355 120002HBR 2.7890 16:15:39 CHIX 116 120002HBS 2.7890 16:15:39 XLON 2,417 1230835164439738 2.7890 16:15:39 XLON 1,737 1230835164439744 2.7890 16:15:39 XLON 2 1230835164439745 2.7890 16:15:39 XLON 1,397 1230835164439746 2.7890 16:15:39 XLON 397 1230835164439747 2.7890 16:15:39 XLON 345 1230835164439748 2.7890 16:15:39 XLON 415 1230835164439749 2.7890 16:15:39 XLON 1,794 1230835164439751 2.7890 16:15:39 XLON 1,342 1230835164439752 2.7900 16:15:39 TRQX 1,708 1230835218968897 2.7890 16:15:39 TRQX 1,261 1230835218968900 2.7900 16:15:39 AQXE 898 146904 2.7890 16:15:39 AQXE 74 146906 2.7890 16:15:39 BATE 2,341 20001QX6 2.7890 16:15:39 BATE 72 20001QX7 2.7880 16:15:39 BATE 2,144 20001QXH 2.7880 16:15:39 BATE 239 20001QXI 2.7890 16:15:40 XLON 395 1230835164439753 2.7890 16:15:40 XLON 345 1230835164439754 2.7890 16:15:40 XLON 415 1230835164439755 2.7890 16:15:40 XLON 1,794 1230835164439756 2.7890 16:15:40 XLON 1,794 1230835164439757 2.7890 16:15:40 XLON 110 1230835164439758 2.7890 16:15:40 XLON 542 1230835164439759 2.7890 16:15:40 XLON 323 1230835164439760 2.7890 16:15:40 XLON 38 1230835164439761 2.7890 16:15:40 XLON 329 1230835164439762 2.7880 16:15:41 CHIX 1,475 120002HC3 2.7890 16:15:41 XLON 20 1230835164439765 2.7890 16:15:41 XLON 415 1230835164439768 2.7890 16:15:41 XLON 1,794 1230835164439769 2.7890 16:15:41 XLON 86 1230835164439770 2.7880 16:15:41 XLON 2,434 1230835164439772 2.7880 16:15:41 TRQX 1,469 1230835218968923 2.7880 16:16:08 XLON 415 1230835164439955 2.7880 16:16:08 AQXE 1,202 147368 2.7880 16:16:08 AQXE 84 147369 2.7870 16:16:08 AQXE 341 147378 2.7870 16:16:15 CHIX 1,215 120002HM4 2.7870 16:16:24 XLON 2,086 1230835164439997 2.7890 16:17:12 AQXE 1,202 148100 2.7890 16:17:53 XLON 3,136 1230835164440273 2.7890 16:17:53 AQXE 98 148589 2.7890 16:17:53 AQXE 739 148590 2.7890 16:17:53 AQXE 62 148591 2.7890 16:17:53 AQXE 184 148592 2.7890 16:17:53 AQXE 211 148593 2.7890 16:17:54 XLON 999 1230835164440274 2.7890 16:17:54 XLON 1,794 1230835164440275 2.7890 16:18:03 XLON 834 1230835164440304 2.7890 16:18:03 XLON 1,794 1230835164440305 2.7890 16:18:14 CHIX 2,432 120002I95 2.7900 16:18:21 XLON 2,434 1230835164440380 2.7900 16:19:20 BATE 1,881 20001RXP 2.7920 16:19:26 XLON 1,530 1230835164440646 2.7920 16:19:26 XLON 2,451 1230835164440650 2.7910 16:19:26 AQXE 343 149902 2.7910 16:19:26 AQXE 864 149903 2.7920 16:19:33 XLON 1,200 1230835164440676 2.7920 16:19:33 XLON 1,794 1230835164440677 2.7920 16:19:38 XLON 1,794 1230835164440690 2.7920 16:19:45 XLON 1,200 1230835164440707 2.7920 16:19:45 XLON 1,794 1230835164440708 2.7920 16:19:45 XLON 1,200 1230835164440709 2.7920 16:19:45 XLON 1,794 1230835164440710 2.7920 16:19:45 XLON 1,200 1230835164440711 2.7920 16:19:47 XLON 1,794 1230835164440716 2.7910 16:19:48 AQXE 9 150285 2.7920 16:20:01 XLON 860 1230835164440796 2.7920 16:20:24 CHIX 2,386 120002J4J 2.7920 16:20:34 TRQX 1,220 1230835218970187 2.7920 16:21:03 AQXE 8 151221 2.7920 16:21:07 BATE 2,440 20001SHG 2.7920 16:21:20 AQXE 11 151364 2.7920 16:21:38 AQXE 1,217 151546 2.7920 16:21:41 AQXE 8 151584 2.7920 16:21:48 AQXE 1,182 151655 2.7920 16:22:14 CHIX 1,864 120002JSR 2.7920 16:22:14 CHIX 1,272 120002JSS 2.7920 16:22:14 CHIX 800 120002JT6 2.7910 16:22:14 XLON 1,342 1230835164441355 2.7910 16:22:14 XLON 1,153 1230835164441370 2.7920 16:22:14 AQXE 222 151889 2.7920 16:22:14 AQXE 1,699 151890 2.7920 16:22:14 AQXE 739 151893 2.7920 16:22:15 CHIX 4 120002JT9 2.7920 16:22:15 CHIX 6 120002JTM 2.7920 16:22:17 CHIX 3 120002JTS 2.7920 16:22:17 CHIX 272 120002JTV 2.7920 16:22:17 CHIX 305 120002JTW 2.7920 16:22:17 CHIX 306 120002JTX 2.7920 16:22:17 CHIX 298 120002JTY 2.7920 16:22:17 CHIX 297 120002JTZ 2.7920 16:22:17 CHIX 1,355 120002JU0 2.7920 16:22:17 AQXE 183 151921 2.7920 16:22:17 AQXE 183 151922 2.7920 16:22:17 AQXE 211 151923 2.7920 16:22:17 AQXE 186 151924 2.7920 16:22:18 CHIX 272 120002JU8 2.7920 16:22:18 CHIX 304 120002JU9 2.7920 16:22:18 CHIX 299 120002JUA 2.7920 16:22:18 CHIX 254 120002JUB 2.7920 16:22:18 CHIX 59 120002JUC 2.7920 16:22:18 CHIX 254 120002JUD 2.7920 16:22:18 CHIX 292 120002JUE 2.7920 16:22:18 CHIX 5 120002JUF 2.7920 16:22:18 CHIX 279 120002JUK 2.7920 16:22:18 CHIX 303 120002JUL 2.7920 16:22:18 CHIX 260 120002JUM 2.7920 16:22:18 CHIX 279 120002JUN 2.7920 16:22:18 CHIX 1,355 120002JUO 2.7920 16:22:18 CHIX 247 120002JUP 2.7920 16:22:19 CHIX 61 120002JV0 2.7920 16:22:19 CHIX 31 120002JV1 2.7920 16:22:19 CHIX 303 120002JV2 2.7920 16:22:19 CHIX 1,355 120002JV3 2.7920 16:22:19 CHIX 263 120002JV4 2.7920 16:22:19 CHIX 247 120002JV9 2.7920 16:22:19 CHIX 274 120002JVA 2.7920 16:22:19 CHIX 291 120002JVB 2.7920 16:22:19 CHIX 1,355 120002JVC 2.7920 16:22:19 CHIX 295 120002JVD 2.7920 16:22:19 CHIX 220 120002JVE 2.7920 16:22:19 CHIX 57 120002JVM 2.7920 16:22:19 CHIX 87 120002JVN 2.7920 16:22:19 CHIX 284 120002JVO 2.7920 16:22:19 CHIX 291 120002JVP 2.7920 16:22:19 CHIX 1,355 120002JVQ 2.7920 16:22:19 CHIX 3 120002JVR 2.7920 16:22:20 CHIX 334 120002JVT 2.7920 16:22:20 CHIX 303 120002JVU 2.7920 16:22:20 CHIX 257 120002JVV 2.7920 16:22:20 CHIX 285 120002JVW 2.7920 16:22:20 CHIX 1,355 120002JVX 2.7920 16:22:20 CHIX 164 120002JVY 2.7920 16:22:20 CHIX 272 120002JW5 2.7920 16:22:20 CHIX 304 120002JW6 2.7920 16:22:20 CHIX 259 120002JW7 2.7920 16:22:20 CHIX 267 120002JW8 2.7920 16:22:20 CHIX 1,355 120002JW9 2.7920 16:22:22 AQXE 203 151983 2.7920 16:22:22 AQXE 187 151984 2.7920 16:22:22 AQXE 739 151985 2.7920 16:22:30 CHIX 4 120002JZC 2.7920 16:22:30 CHIX 253 120002JZD 2.7920 16:22:30 CHIX 266 120002JZE 2.7920 16:22:30 CHIX 1,167 120002JZF 2.7910 16:22:33 CHIX 2,505 120002K07 2.7910 16:22:33 TRQX 1,373 1230835218970710 2.7910 16:22:33 BATE 2,478 20001SWK 2.7910 16:22:36 AQXE 953 152146 2.7910 16:22:36 AQXE 641 152147 2.7900 16:22:54 XLON 2,412 1230835164441534 2.7910 16:22:54 AQXE 11 152362 2.7910 16:23:18 AQXE 871 152652 2.7920 16:23:21 XLON 813 1230835164441623 2.7920 16:23:21 XLON 697 1230835164441624 2.7920 16:23:21 XLON 1,200 1230835164441625 2.7920 16:23:35 XLON 84 1230835164441717 2.7920 16:23:35 XLON 2,245 1230835164441718 2.7920 16:23:40 XLON 777 1230835164441733 2.7920 16:23:40 XLON 2,245 1230835164441734 2.7920 16:23:40 XLON 114 1230835164441735 2.7920 16:23:40 XLON 1,086 1230835164441744 2.7920 16:23:42 CHIX 1,864 120002KKB 2.7920 16:23:42 XLON 500 1230835164441749 2.7920 16:23:42 XLON 1,200 1230835164441750 2.7920 16:23:42 BATE 2,464 20001TAY 2.7910 16:23:46 TRQX 1,503 1230835218971146 2.7910 16:23:54 CHIX 1,981 120002KMD 2.7910 16:23:58 AQXE 1,202 153127 2.7910 16:24:05 CHIX 497 120002KPD 2.7910 16:24:07 BATE 514 20001TF0 2.7910 16:24:07 BATE 1,935 20001TF1 2.7910 16:24:10 AQXE 50 153251 2.7910 16:24:28 AQXE 35 153396 2.7910 16:24:48 TRQX 3 1230835218971400 2.7910 16:24:48 TRQX 7 1230835218971401 2.7900 16:24:54 XLON 298 1230835164442023 2.7910 16:24:54 TRQX 158 1230835218971427 2.7910 16:25:00 XLON 2,414 1230835164442048 2.7900 16:25:24 XLON 2,140 1230835164442200 2.7900 16:25:25 CHIX 1,272 120002LH5 2.7900 16:25:25 CHIX 1,118 120002LH6 2.7900 16:25:25 TRQX 1,297 1230835218971658 2.7900 16:25:25 AQXE 1,250 156153 2.7900 16:25:25 BATE 624 20001U0G 2.7890 16:25:30 BATE 1,408 20001U2K 2.7910 16:25:34 TRQX 718 1230835218971764 2.7910 16:25:44 CHIX 1,660 120002LPY 2.7910 16:25:44 CHIX 1,000 120002LPZ 2.7910 16:25:44 CHIX 258 120002LQ0 2.7910 16:25:44 CHIX 218 120002LQ1 2.7910 16:25:44 XLON 2,245 1230835164442312 2.7910 16:25:44 TRQX 1,033 1230835218971853 2.7910 16:25:44 AQXE 211 156470 2.7910 16:25:44 AQXE 991 156471 2.7910 16:25:44 BATE 88 20001U69 2.7910 16:25:44 BATE 105 20001U6A 2.7910 16:25:44 BATE 119 20001U6B 2.7910 16:25:44 BATE 2,436 20001U6C 2.7900 16:25:44 BATE 2,421 20001U6F 2.7890 16:25:44 BATE 583 20001U6G 2.7910 16:25:45 CHIX 111 120002LQ8 2.7910 16:25:45 CHIX 2,192 120002LQ9 2.7910 16:25:45 CHIX 303 120002LQA 2.7910 16:25:45 CHIX 276 120002LQB 2.7910 16:25:45 CHIX 254 120002LQC 2.7910 16:25:54 CHIX 262 120002LSR 2.7910 16:25:54 CHIX 289 120002LSS 2.7910 16:25:54 CHIX 1,229 120002LST 2.7910 16:25:54 CHIX 5 120002LSX 2.7910 16:25:54 CHIX 252 120002LTG 2.7900 16:25:54 XLON 854 1230835164442405 2.7910 16:25:54 AQXE 219 156627 2.7910 16:25:54 AQXE 182 156628 2.7910 16:25:54 AQXE 801 156629 2.7910 16:25:55 CHIX 268 120002LTR 2.7910 16:25:55 CHIX 291 120002LTS 2.7910 16:25:55 CHIX 262 120002LTY 2.7910 16:25:55 CHIX 255 120002LTZ 2.7900 16:25:55 XLON 1,573 1230835164442421 2.7910 16:26:00 CHIX 300 120002LVO 2.7910 16:26:00 CHIX 285 120002LVP 2.7910 16:26:00 CHIX 531 120002LVQ 2.7910 16:26:00 CHIX 85 120002LVR 2.7900 16:26:06 AQXE 11 156833 2.7910 16:26:10 CHIX 397 120002LYT 2.7900 16:26:10 CHIX 2,092 120002LYU 2.7910 16:26:10 XLON 791 1230835164442508 2.7910 16:26:11 XLON 2,245 1230835164442510 2.7910 16:26:16 XLON 2,245 1230835164442528 2.7910 16:26:16 XLON 557 1230835164442529 2.7910 16:26:16 XLON 2,245 1230835164442530 2.7910 16:26:16 XLON 2,245 1230835164442532 2.7900 16:26:16 TRQX 1,636 1230835218972054 2.7910 16:26:19 XLON 827 1230835164442536 2.7910 16:26:19 XLON 2,245 1230835164442537 2.7910 16:26:19 XLON 231 1230835164442542 2.7910 16:26:19 AQXE 241 156974 2.7910 16:26:19 AQXE 221 156975 2.7910 16:26:19 AQXE 210 156976 2.7910 16:26:19 BATE 64 20001UEN 2.7910 16:26:19 BATE 116 20001UEO 2.7910 16:26:19 BATE 64 20001UEP 2.7910 16:26:32 AQXE 195 157104 2.7910 16:26:32 AQXE 209 157105 2.7900 16:26:35 CHIX 327 120002M4O 2.7900 16:26:35 XLON 2,493 1230835164442614 2.7900 16:26:35 TRQX 182 1230835218972186 2.7910 16:26:42 AQXE 188 157210 2.7910 16:26:42 AQXE 193 157211 2.7910 16:26:42 AQXE 21 157212 2.7910 16:26:42 AQXE 739 157213 2.7900 16:26:55 AQXE 8 157342 2.7900 16:27:00 AQXE 1,829 157419 2.7890 16:27:02 CHIX 1,207 120002MBZ 2.7900 16:27:02 XLON 2,245 1230835164442717 2.7900 16:27:02 XLON 489 1230835164442718 2.7900 16:27:03 XLON 1,119 1230835164442725 2.7900 16:27:03 XLON 832 1230835164442726 2.7890 16:27:04 XLON 2,434 1230835164442734 2.7890 16:27:04 TRQX 1,469 1230835218972316 2.7890 16:27:04 BATE 458 20001UMS 2.7890 16:27:05 AQXE 14 157535 2.7890 16:27:05 AQXE 1,202 157536 2.7890 16:27:05 AQXE 3 157537 2.7890 16:27:24 AQXE 75 157780 2.7890 16:27:32 CHIX 417 120002MLL 2.7890 16:27:32 CHIX 1,856 120002MLM 2.7890 16:27:34 CHIX 207 120002MM8 2.7890 16:27:46 CHIX 305 120002MPU 2.7890 16:27:46 CHIX 263 120002MPV 2.7890 16:27:46 CHIX 228 120002MPW 2.7890 16:27:46 CHIX 1,355 120002MPX 2.7890 16:27:46 CHIX 259 120002MQ9 2.7890 16:27:46 CHIX 288 120002MQA 2.7890 16:27:46 CHIX 367 120002MQB 2.7890 16:27:46 CHIX 1,355 120002MQC 2.7890 16:27:46 CHIX 105 120002MQD 2.7880 16:27:46 XLON 2,232 1230835164442937 2.7890 16:27:46 XLON 493 1230835164442938 2.7890 16:27:46 XLON 1,783 1230835164442939 2.7890 16:27:46 XLON 860 1230835164442940 2.7880 16:27:46 TRQX 1,311 1230835218972512 2.7880 16:27:46 AQXE 411 158099 2.7890 16:27:46 BATE 115 20001UX5 2.7890 16:27:46 BATE 112 20001UX6 2.7890 16:27:46 BATE 999 20001UX7 2.7890 16:27:46 BATE 382 20001UX8 2.7890 16:27:46 BATE 437 20001UXF 2.7890 16:27:46 BATE 99 20001UXG 2.7890 16:27:46 BATE 110 20001UXH 2.7890 16:27:47 CHIX 1,677 120002MQE 2.7890 16:28:00 CHIX 274 120002MV2 2.7890 16:28:00 CHIX 272 120002MV3 2.7890 16:28:00 CHIX 10 120002MV4 2.7890 16:28:00 CHIX 4 120002MV5 2.7890 16:28:00 CHIX 20 120002MV6 2.7890 16:28:00 CHIX 55 120002MV7 2.7890 16:28:00 CHIX 305 120002MV8 2.7890 16:28:00 CHIX 10 120002MV9 2.7890 16:28:00 CHIX 770 120002MVA 2.7880 16:28:04 XLON 261 1230835164443010 2.7880 16:28:05 CHIX 1,441 120002MXS 2.7880 16:28:13 CHIX 131 120002N01 2.7880 16:28:13 BATE 2,423 20001V4R 2.7870 16:28:24 XLON 693 1230835164443074 2.7870 16:28:24 XLON 1,693 1230835164443075 2.7880 16:28:24 XLON 431 1230835164443078 2.7880 16:28:24 XLON 2,215 1230835164443079 2.7880 16:28:24 XLON 490 1230835164443080 2.7880 16:28:24 XLON 1,755 1230835164443085 2.7880 16:28:24 XLON 2,245 1230835164443086 2.7880 16:28:24 AQXE 1,714 158728 2.7880 16:28:24 BATE 27 20001V7Q 2.7880 16:28:24 BATE 103 20001V7R 2.7880 16:28:24 BATE 117 20001V7S 2.7880 16:28:26 XLON 1 1230835164443108 2.7880 16:28:34 XLON 2,316 1230835164443203 2.7880 16:28:42 XLON 423 1230835164443240 2.7880 16:28:45 XLON 1,429 1230835164443250 2.7880 16:28:49 XLON 590 1230835164443262 2.7880 16:28:51 TRQX 1,216 1230835218972939 2.7880 16:28:51 TRQX 396 1230835218972940 2.7880 16:29:00 CHIX 2,508 120002NGW 2.7880 16:29:00 CHIX 265 120002NGX 2.7880 16:29:00 CHIX 299 120002NGY 2.7870 16:29:00 XLON 2,360 1230835164443347 2.7870 16:29:00 XLON 51 1230835164443348 2.7880 16:29:00 AQXE 463 159328 2.7880 16:29:00 AQXE 1,240 159330 2.7880 16:29:00 AQXE 15 159331 2.7880 16:29:00 AQXE 3 159332 2.7880 16:29:00 BATE 115 20001VGY 2.7880 16:29:00 BATE 118 20001VGZ 2.7880 16:29:02 AQXE 25 159393 2.7890 16:29:10 XLON 2,245 1230835164443471 2.7890 16:29:11 AQXE 345 159669 2.7890 16:29:20 XLON 2,508 1230835164443530 2.7890 16:29:25 CHIX 2,508 120002NU2 2.7880 16:29:26 XLON 2,508 1230835164443587 2.7890 16:29:26 BATE 108 20001VRO 2.7890 16:29:26 BATE 254 20001VRP 2.7890 16:29:26 BATE 224 20001VRU 2.7890 16:29:31 BATE 1,889 20001VUK 2.7890 16:29:35 BATE 11 20001VW6 2.7890 16:29:50 CHIX 548 120002OBI 2.7890 16:29:51 BATE 57 20001W44 2.7900 16:29:56 XLON 2,347 1230835164443820 2.7900 16:29:56 XLON 2 1230835164443821 2.7900 16:29:57 BATE 2,347 20001W5U 2.7890 16:29:57 BATE 2,330 20001W5V Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 secretariat@kingfisher.com Investor Relations +44 (0) 20 7644 1082 investorenquiries@kingfisher.com Treasury +44 (0) 20 7372 8008 treasury@kingfisher.com This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSEAPKAEDESEFA