Kingfisher PLC

Transaction in Own Shares • Jun 4, 2025

National Storage Mechanism | Additional information RNS Number : 2981L Kingfisher PLC 04 June 2025 KINGFISHER PLC Transaction in own shares 04 June 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 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: 03 June 2025 Total number of shares purchased: 3,827,421 Volume Weighted Average price paid per share: ��2.8300 Highest price paid per share: ��2.8460 Lowest price paid per share: ��2.8040 To date, Kingfisher has purchased 14,396,711 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 1,658,000 ��2.8303 CHIX 656,000 ��2.8298 BATE 1,129,421 ��2.8299 TRQX 152,000 ��2.8291 AQXE 232,000 ��2.8296 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 03 Jun 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 2.8040 08:21:52 CHIX 762 120000CNS 2.8050 08:21:52 XLON 2,693 1231453639677076 2.8040 08:21:52 XLON 2,683 1231453639677077 2.8090 08:22:40 CHIX 2,389 120000CVQ 2.8080 08:22:40 CHIX 2,366 120000CVU 2.8080 08:22:40 CHIX 154 120000CVV 2.8090 08:22:40 XLON 1,836 1231453639677197 2.8080 08:22:40 XLON 1,286 1231453639677201 2.8090 08:22:40 TRQX 2,659 1231453694200898 2.8080 08:22:40 TRQX 2,655 1231453694200899 2.8090 08:22:40 BATE 1,664 20000AZ0 2.8080 08:23:14 AQXE 2,678 8845 2.8070 08:23:18 CHIX 2,692 120000D38 2.8070 08:23:18 XLON 1,384 1231453639677331 2.8070 08:23:18 TRQX 2,680 1231453694201003 2.8070 08:23:18 BATE 1,687 20000B3N 2.8070 08:23:18 AQXE 2,552 8866 2.8060 08:23:19 CHIX 1,247 120000D3E 2.8060 08:23:19 XLON 1,471 1231453639677336 2.8070 08:25:01 CHIX 1,915 120000DE0 2.8070 08:25:01 CHIX 135 120000DE1 2.8070 08:25:01 XLON 2,238 1231453639677544 2.8060 08:25:04 CHIX 1,001 120000DFQ 2.8060 08:25:04 CHIX 372 120000DFR 2.8060 08:25:04 XLON 1,975 1231453639677573 2.8060 08:25:04 AQXE 2,660 9475 2.8050 08:25:05 XLON 399 1231453639677585 2.8050 08:25:05 XLON 1,162 1231453639677586 2.8060 08:27:05 BATE 1,405 20000BLR 2.8050 08:27:05 BATE 224 20000BLS 2.8070 08:28:30 CHIX 1,461 120000DZP 2.8070 08:28:30 XLON 2,521 1231453639678080 2.8070 08:28:33 XLON 2,545 1231453639678097 2.8070 08:28:33 BATE 1,444 20000BQZ 2.8100 08:29:05 CHIX 1,668 120000E4Z 2.8100 08:29:05 XLON 708 1231453639678190 2.8100 08:29:05 XLON 1,981 1231453639678191 2.8100 08:29:18 AQXE 1,693 10811 2.8100 08:29:18 CHIX 1,577 120000E68 2.8100 08:29:18 XLON 2,568 1231453639678224 2.8100 08:29:18 BATE 1,232 20000BUR 2.8120 08:30:00 AQXE 1,256 11092 2.8120 08:30:00 BATE 1,640 20000BWV 2.8150 08:30:34 AQXE 1,794 11391 2.8150 08:30:34 XLON 2,616 1231453639678481 2.8210 08:33:54 CHIX 975 120000F3L 2.8210 08:33:54 CHIX 1,558 120000F3M 2.8200 08:33:54 CHIX 2,428 120000F3V 2.8200 08:33:54 CHIX 106 120000F3W 2.8210 08:33:54 XLON 2,668 1231453639678837 2.8200 08:33:54 XLON 2,638 1231453639678846 2.8200 08:33:55 AQXE 1,734 12414 2.8190 08:34:45 CHIX 2,219 120000F75 2.8180 08:34:52 CHIX 436 120000F9D 2.8190 08:34:52 XLON 2,112 1231453639678953 2.8190 08:34:52 XLON 514 1231453639678954 2.8180 08:34:52 XLON 2,685 1231453639678956 2.8190 08:34:52 TRQX 1,508 1231453694202654 2.8190 08:34:52 BATE 2,552 20000CJV 2.8180 08:34:52 BATE 2,658 20000CJX 2.8170 08:34:52 BATE 2,667 20000CK1 2.8300 08:36:48 XLON 2,580 1231453639679174 2.8370 08:36:56 CHIX 1,230 120000FLV 2.8380 08:36:56 XLON 2,646 1231453639679198 2.8370 08:36:56 XLON 2,616 1231453639679206 2.8370 08:36:56 TRQX 1,855 1231453694202869 2.8370 08:36:56 BATE 2,610 20000CSS 2.8460 08:38:43 XLON 2,575 1231453639679342 2.8450 08:38:46 CHIX 1,508 120000FUA 2.8440 08:38:46 CHIX 1,472 120000FUF 2.8430 08:38:46 CHIX 1,526 120000FUG 2.8450 08:38:46 XLON 2,635 1231453639679348 2.8440 08:38:46 XLON 2,614 1231453639679351 2.8430 08:38:46 XLON 2,588 1231453639679355 2.8420 08:38:46 XLON 2,685 1231453639679356 2.8450 08:38:46 TRQX 2,322 1231453694203048 2.8450 08:38:46 AQXE 1,776 13607 2.8450 08:38:46 BATE 2,550 20000CZK 2.8440 08:38:46 BATE 2,147 20000CZN 2.8440 08:38:46 BATE 444 20000CZO 2.8430 08:38:46 BATE 2,583 20000CZP 2.8420 08:38:46 BATE 504 20000CZR 2.8420 08:38:46 BATE 2,064 20000CZS 2.8410 08:38:46 BATE 2,060 20000CZV 2.8410 08:38:47 XLON 2,575 1231453639679359 2.8400 08:38:47 XLON 851 1231453639679360 2.8400 08:38:47 XLON 1,700 1231453639679361 2.8410 08:38:47 BATE 487 20000CZW 2.8400 08:38:47 BATE 2,592 20000CZY 2.8400 08:38:47 BATE 81 20000CZZ 2.8390 08:38:47 BATE 2,423 20000D02 2.8410 08:39:03 BATE 2,478 20000D1L 2.8400 08:39:15 XLON 2,301 1231453639679429 2.8390 08:39:15 XLON 1,255 1231453639679430 2.8400 08:39:15 BATE 2,570 20000D2B 2.8390 08:39:15 BATE 270 20000D2C 2.8370 08:39:43 CHIX 2,049 120000FZ5 2.8370 08:39:43 XLON 1,869 1231453639679466 2.8380 08:39:43 BATE 1,313 20000D39 2.8370 08:39:43 BATE 1,189 20000D3D 2.8340 08:40:39 XLON 2,021 1231453639679583 2.8340 08:42:30 BATE 1,517 20000DHX 2.8330 08:42:30 BATE 1,355 20000DHY 2.8320 08:42:30 BATE 248 20000DHZ 2.8380 08:43:23 CHIX 1,476 120000GOW 2.8380 08:43:23 XLON 2,154 1231453639679889 2.8380 08:43:23 AQXE 1,765 14973 2.8370 08:43:50 CHIX 1,453 120000GQV 2.8370 08:43:50 XLON 2,034 1231453639679932 2.8370 08:43:50 BATE 1,373 20000DLE 2.8360 08:43:53 XLON 986 1231453639679939 2.8360 08:43:53 XLON 822 1231453639679940 2.8360 08:43:53 BATE 1,318 20000DLO 2.8340 08:44:01 CHIX 1,265 120000GTB 2.8340 08:44:01 CHIX 661 120000GTC 2.8350 08:44:01 XLON 1,661 1231453639679944 2.8350 08:44:01 XLON 77 1231453639679945 2.8340 08:44:01 XLON 1,845 1231453639679948 2.8350 08:44:01 BATE 1,358 20000DMH 2.8340 08:44:01 BATE 1,603 20000DMI 2.8300 08:44:24 XLON 2,131 1231453639680039 2.8310 08:44:24 BATE 1,223 20000DPD 2.8310 08:44:26 BATE 49 20000DQ1 2.8370 08:45:48 BATE 445 20000DWI 2.8360 08:46:39 CHIX 861 120000HAQ 2.8360 08:46:39 CHIX 358 120000HAS 2.8360 08:46:39 XLON 1,213 1231453639680275 2.8360 08:46:39 BATE 2,553 20000DY7 2.8400 08:47:19 BATE 3,380 20000DZJ 2.8410 08:47:20 XLON 2,392 1231453639680331 2.8400 08:47:20 BATE 698 20000DZK 2.8400 08:47:20 BATE 1,681 20000DZO 2.8410 08:47:28 AQXE 1,324 16026 2.8410 08:47:46 CHIX 1,287 120000HF2 2.8400 08:47:50 XLON 2,351 1231453639680361 2.8400 08:47:50 TRQX 1,743 1231453694204099 2.8400 08:47:50 BATE 889 20000E0R 2.8400 08:47:50 BATE 287 20000E0T 2.8400 08:47:50 BATE 507 20000E0U 2.8400 08:47:50 BATE 1,450 20000E0V 2.8390 08:48:28 CHIX 998 120000HHZ 2.8390 08:48:28 XLON 1,926 1231453639680400 2.8390 08:48:28 XLON 390 1231453639680401 2.8390 08:48:28 BATE 2,251 20000E2R 2.8390 08:48:28 BATE 372 20000E2T 2.8370 08:49:19 CHIX 2,123 120000HLW 2.8380 08:49:19 XLON 1,231 1231453639680447 2.8370 08:49:19 XLON 1,536 1231453639680450 2.8380 08:49:19 BATE 2,545 20000E55 2.8370 08:49:19 BATE 1,618 20000E56 2.8370 08:49:24 XLON 1,573 1231453639680472 2.8360 08:49:24 XLON 1,293 1231453639680474 2.8360 08:50:02 BATE 1,384 20000E89 2.8370 08:50:02 BATE 640 20000E8C 2.8440 08:50:41 CHIX 1,846 120000HTS 2.8430 08:51:11 XLON 1,598 1231453639680654 2.8420 08:51:11 XLON 1,520 1231453639680661 2.8420 08:51:11 AQXE 2,159 16945 2.8430 08:51:11 BATE 1,933 20000ECV 2.8420 08:51:11 BATE 1,913 20000ECZ 2.8410 08:51:11 BATE 2,058 20000ED0 2.8400 08:51:12 XLON 1,836 1231453639680665 2.8400 08:51:12 BATE 1,629 20000ED2 2.8400 08:51:12 BATE 540 20000ED5 2.8380 08:51:14 BATE 2,179 20000EDC 2.8400 08:51:34 TRQX 1,700 1231453694204493 2.8400 08:51:34 BATE 1,017 20000EEL 2.8400 08:51:34 BATE 275 20000EEM 2.8420 08:53:34 CHIX 1,320 120000I6R 2.8420 08:53:52 CHIX 358 120000I7U 2.8420 08:54:05 CHIX 839 120000I8U 2.8420 08:54:05 XLON 2,342 1231453639680833 2.8420 08:54:05 BATE 2,246 20000EKT 2.8460 08:55:03 XLON 2,671 1231453639680903 2.8450 08:55:14 CHIX 2,133 120000IFV 2.8450 08:55:14 XLON 2,591 1231453639680918 2.8440 08:55:14 XLON 2,638 1231453639680920 2.8450 08:55:14 AQXE 1,700 17774 2.8440 08:55:14 BATE 1,402 20000EOL 2.8430 08:55:14 BATE 205 20000EOO 2.8430 08:55:14 BATE 1,180 20000EOP 2.8420 08:55:15 BATE 1,385 20000EOR 2.8440 08:56:12 XLON 2,203 1231453639681021 2.8430 08:56:21 CHIX 1,870 120000IO4 2.8430 08:56:21 XLON 1,299 1231453639681046 2.8440 08:56:21 BATE 2,605 20000ESZ 2.8430 08:56:21 BATE 2,687 20000ET9 2.8420 08:56:22 BATE 2,343 20000ETA 2.8410 08:56:22 BATE 1,254 20000ETB 2.8410 08:56:35 XLON 1,878 1231453639681075 2.8400 08:56:35 BATE 1,304 20000EUQ 2.8390 08:56:35 BATE 1,263 20000EUS 2.8390 08:56:36 BATE 40 20000EUU 2.8390 08:57:25 BATE 778 20000EZI 2.8400 09:00:34 BATE 535 20000FCX 2.8400 09:00:37 BATE 69 20000FD3 2.8390 09:00:50 AQXE 18 19431 2.8400 09:01:16 CHIX 2,056 120000JGR 2.8400 09:01:16 XLON 2,619 1231453639681585 2.8390 09:02:33 CHIX 1,466 120000JLK 2.8390 09:02:33 XLON 2,641 1231453639681702 2.8390 09:02:33 TRQX 1,750 1231453694205655 2.8390 09:02:33 AQXE 29 19884 2.8390 09:02:33 AQXE 1,686 19885 2.8390 09:02:33 BATE 6 20000FL4 2.8390 09:03:09 CHIX 1,323 120000JO4 2.8390 09:03:09 XLON 2,584 1231453639681757 2.8440 09:05:31 BATE 2,022 20000FWV 2.8450 09:08:02 CHIX 2,529 120000KH4 2.8440 09:08:02 CHIX 1,920 120000KH8 2.8450 09:08:02 XLON 2,652 1231453639682459 2.8460 09:08:02 XLON 1,151 1231453639682461 2.8460 09:08:02 XLON 71 1231453639682462 2.8460 09:08:02 XLON 2,145 1231453639682463 2.8440 09:08:02 XLON 2,545 1231453639682464 2.8440 09:08:02 TRQX 1,775 1231453694206242 2.8440 09:08:02 BATE 2,584 20000G90 2.8450 09:08:02 AQXE 891 21382 2.8450 09:08:02 AQXE 439 21383 2.8440 09:08:02 AQXE 1,303 21384 2.8450 09:09:48 XLON 1,435 1231453639682599 2.8450 09:09:48 XLON 1,932 1231453639682600 2.8450 09:10:00 XLON 2,418 1231453639682610 2.8450 09:10:17 CHIX 1,902 120000KT7 2.8440 09:10:17 CHIX 1,898 120000KTA 2.8450 09:10:17 XLON 2,617 1231453639682646 2.8440 09:10:17 XLON 2,614 1231453639682649 2.8450 09:10:17 BATE 2,626 20000GHJ 2.8440 09:10:17 BATE 2,558 20000GHK 2.8430 09:10:48 CHIX 1,437 120000KW1 2.8430 09:10:48 CHIX 322 120000KW2 2.8430 09:10:48 XLON 2,620 1231453639682677 2.8420 09:10:48 XLON 2,556 1231453639682678 2.8410 09:10:48 XLON 2,571 1231453639682679 2.8430 09:10:48 BATE 2,565 20000GJZ 2.8420 09:10:48 BATE 2,610 20000GK1 2.8410 09:10:48 BATE 1,728 20000GK3 2.8400 09:10:48 BATE 2,126 20000GK9 2.8390 09:10:48 BATE 940 20000GKA 2.8420 09:10:48 AQXE 1,199 22132 2.8390 09:10:49 BATE 428 20000GKB 2.8400 09:10:53 XLON 2,601 1231453639682688 2.8390 09:11:05 XLON 2,042 1231453639682719 2.8340 09:11:49 CHIX 2,147 120000L27 2.8340 09:11:49 XLON 2,121 1231453639682794 2.8340 09:11:49 TRQX 1,684 1231453694206645 2.8330 09:12:37 BATE 1,667 20000GWZ 2.8330 09:13:59 XLON 1,311 1231453639683164 2.8320 09:13:59 XLON 508 1231453639683166 2.8330 09:13:59 BATE 617 20000H3L 2.8410 09:15:21 BATE 372 20000H8H 2.8430 09:16:05 XLON 2,546 1231453639683470 2.8420 09:16:05 XLON 2,676 1231453639683472 2.8420 09:17:06 CHIX 1,485 120000M2T 2.8410 09:17:06 CHIX 1,720 120000M2W 2.8410 09:17:06 XLON 2,428 1231453639683530 2.8410 09:17:06 BATE 2,606 20000HG7 2.8420 09:17:06 AQXE 2,243 24582 2.8400 09:18:29 BATE 507 20000HKE 2.8400 09:18:49 CHIX 1,680 120000M98 2.8390 09:18:49 CHIX 1,066 120000M9C 2.8400 09:18:49 XLON 2,172 1231453639683689 2.8390 09:18:49 XLON 1,066 1231453639683698 2.8390 09:18:49 XLON 218 1231453639683699 2.8400 09:18:49 BATE 2,063 20000HLF 2.8400 09:18:49 BATE 3,000 20000HLH 2.8400 09:18:49 BATE 380 20000HLI 2.8390 09:18:49 BATE 2,363 20000HLJ 2.8390 09:18:49 BATE 263 20000HLM 2.8400 09:18:56 BATE 1,386 20000HM1 2.8420 09:19:07 XLON 1,612 1231453639683747 2.8410 09:19:07 XLON 1,602 1231453639683748 2.8410 09:19:07 TRQX 1,761 1231453694207629 2.8420 09:19:07 BATE 1,727 20000HMG 2.8420 09:19:07 BATE 889 20000HMH 2.8410 09:19:07 BATE 2,664 20000HMJ 2.8420 09:19:07 BATE 454 20000HMK 2.8400 09:19:16 XLON 1,016 1231453639683762 2.8400 09:19:16 XLON 538 1231453639683763 2.8400 09:19:16 XLON 180 1231453639683764 2.8400 09:19:16 BATE 1,221 20000HNF 2.8420 09:20:30 BATE 306 20000HTJ 2.8420 09:20:31 XLON 1,584 1231453639683974 2.8420 09:20:31 AQXE 1,071 25498 2.8410 09:21:58 CHIX 2,232 120000MQV 2.8400 09:21:58 CHIX 1,413 120000MQX 2.8410 09:21:58 XLON 1,242 1231453639684145 2.8400 09:21:58 XLON 760 1231453639684147 2.8400 09:21:58 XLON 883 1231453639684148 2.8410 09:21:58 BATE 2,605 20000HXM 2.8400 09:21:58 BATE 2,568 20000HXN 2.8390 09:22:15 XLON 1,388 1231453639684158 2.8390 09:22:15 BATE 1,255 20000HY9 2.8390 09:22:15 BATE 1,300 20000HYA 2.8380 09:22:39 XLON 1,797 1231453639684194 2.8380 09:22:39 BATE 2,629 20000HZC 2.8370 09:22:49 BATE 1,634 20000I04 2.8370 09:24:15 CHIX 1,221 120000MZJ 2.8380 09:24:15 XLON 1,266 1231453639684279 2.8370 09:24:15 XLON 1,690 1231453639684282 2.8360 09:24:15 XLON 1,563 1231453639684283 2.8350 09:24:15 XLON 1,076 1231453639684284 2.8350 09:24:15 XLON 202 1231453639684285 2.8370 09:24:15 BATE 926 20000I41 2.8360 09:24:15 BATE 2,465 20000I43 2.8320 09:24:16 BATE 2,005 20000I47 2.8330 09:24:58 BATE 1,227 20000I6V 2.8320 09:24:58 BATE 1,866 20000I6W 2.8340 09:25:22 CHIX 1,242 120000N3Z 2.8340 09:25:22 CHIX 939 120000N40 2.8340 09:25:22 XLON 1,293 1231453639684388 2.8330 09:25:22 XLON 1,614 1231453639684395 2.8330 09:25:22 XLON 284 1231453639684396 2.8340 09:25:22 BATE 1,753 20000I8K 2.8330 09:25:22 BATE 1,652 20000I90 2.8330 09:25:22 AQXE 1,235 26559 2.8320 09:25:35 BATE 5 20000IA7 2.8320 09:27:19 XLON 1,685 1231453639684496 2.8320 09:29:12 CHIX 1,370 120000NJR 2.8310 09:29:12 CHIX 1,834 120000NJW 2.8320 09:29:12 XLON 2,441 1231453639684619 2.8310 09:29:12 XLON 1,692 1231453639684623 2.8300 09:29:12 XLON 1,703 1231453639684625 2.8310 09:29:12 TRQX 1,701 1231453694208531 2.8310 09:29:12 BATE 1,621 20000IKW 2.8300 09:29:23 AQXE 2,126 27360 2.8310 09:29:58 CHIX 2,001 120000NOV 2.8310 09:29:58 XLON 1,268 1231453639684675 2.8310 09:29:58 BATE 1,294 20000IOL 2.8340 09:32:43 CHIX 1,316 120000O4H 2.8340 09:32:43 XLON 2,652 1231453639684968 2.8360 09:33:35 BATE 1,719 20000J3L 2.8380 09:34:22 CHIX 1,563 120000ODP 2.8380 09:34:22 XLON 2,562 1231453639685167 2.8380 09:34:22 BATE 300 20000J68 2.8400 09:34:37 BATE 654 20000J6R 2.8430 09:36:10 CHIX 256 120000OM7 2.8430 09:36:10 CHIX 1,334 120000OM8 2.8430 09:36:10 XLON 2,681 1231453639685347 2.8430 09:36:10 BATE 2,613 20000JC1 2.8440 09:38:18 AQXE 33 29651 2.8430 09:38:35 CHIX 1,244 120000OW9 2.8420 09:38:35 CHIX 1,245 120000OWM 2.8440 09:38:35 XLON 2,574 1231453639685578 2.8430 09:38:35 XLON 2,629 1231453639685582 2.8420 09:38:35 XLON 2,614 1231453639685586 2.8430 09:38:35 TRQX 1,669 1231453694209392 2.8440 09:38:35 BATE 2,664 20000JIZ 2.8430 09:38:35 BATE 2,627 20000JJ3 2.8420 09:38:35 BATE 2,636 20000JJ7 2.8440 09:38:35 AQXE 1,272 29722 2.8430 09:38:35 AQXE 1,304 29723 2.8410 09:38:39 CHIX 1,714 120000OXI 2.8410 09:38:39 XLON 2,634 1231453639685593 2.8400 09:38:39 XLON 2,634 1231453639685594 2.8410 09:38:39 BATE 2,691 20000JJV 2.8400 09:38:39 BATE 1,884 20000JJZ 2.8400 09:38:39 BATE 800 20000JK0 2.8390 09:38:39 BATE 2,580 20000JK1 2.8390 09:38:41 XLON 2,689 1231453639685595 2.8390 09:38:50 BATE 86 20000JKQ 2.8400 09:40:00 CHIX 1,711 120000P2M 2.8400 09:40:00 XLON 1,620 1231453639685682 2.8400 09:40:00 BATE 2,686 20000JOT 2.8390 09:40:32 XLON 1,429 1231453639685718 2.8380 09:40:32 XLON 2,168 1231453639685721 2.8390 09:40:32 BATE 2,685 20000JQT 2.8380 09:40:32 BATE 1,114 20000JQU 2.8380 09:40:32 BATE 1,450 20000JQV 2.8370 09:40:32 BATE 2,557 20000JQW 2.8390 09:40:32 AQXE 1,669 30116 2.8390 09:40:52 BATE 1,193 20000JRS 2.8390 09:40:52 BATE 238 20000JRT 2.8390 09:40:52 BATE 1,150 20000JRU 2.8410 09:41:12 XLON 1,534 1231453639685753 2.8410 09:41:12 TRQX 1,755 1231453694209661 2.8400 09:41:18 XLON 2,305 1231453639685762 2.8400 09:41:18 BATE 2,619 20000JTO 2.8390 09:41:18 BATE 1,879 20000JTQ 2.8390 09:41:18 BATE 772 20000JTR 2.8370 09:41:39 CHIX 943 120000P9R 2.8380 09:41:39 BATE 2,657 20000JVJ 2.8370 09:41:39 BATE 2,257 20000JVM 2.8370 09:41:39 BATE 311 20000JVN 2.8370 09:42:19 XLON 1,988 1231453639685920 2.8360 09:42:19 BATE 1,367 20000JXF 2.8360 09:42:21 BATE 1,289 20000JXL 2.8350 09:42:52 BATE 1,509 20000JZJ 2.8340 09:43:45 CHIX 1,739 120000PHC 2.8330 09:43:45 XLON 1,250 1231453639685998 2.8320 09:43:45 XLON 1,076 1231453639686000 2.8320 09:43:45 XLON 163 1231453639686001 2.8340 09:43:45 BATE 1,293 20000K24 2.8300 09:44:30 BATE 1,852 20000K4Q 2.8290 09:44:30 BATE 1,477 20000K4R 2.8280 09:44:30 BATE 32 20000K4S 2.8360 09:45:11 CHIX 1,891 120000PMW 2.8360 09:45:11 XLON 1,236 1231453639686133 2.8350 09:45:11 XLON 1,236 1231453639686135 2.8360 09:45:11 BATE 2,553 20000K79 2.8350 09:45:11 BATE 2,595 20000K7C 2.8360 09:45:11 AQXE 1,756 31104 2.8340 09:46:03 XLON 1,232 1231453639686164 2.8330 09:46:03 XLON 1,211 1231453639686166 2.8340 09:46:03 BATE 2,628 20000K8T 2.8330 09:46:03 BATE 2,688 20000K8X 2.8370 09:47:59 CHIX 1,316 120000PYB 2.8370 09:47:59 XLON 1,961 1231453639686284 2.8370 09:47:59 BATE 2,588 20000KG1 2.8360 09:48:04 XLON 1,623 1231453639686288 2.8360 09:48:04 BATE 2,686 20000KGA 2.8350 09:48:39 BATE 141 20000KI1 2.8350 09:48:59 BATE 100 20000KJP 2.8340 09:49:03 CHIX 2,157 120000Q3M 2.8350 09:49:03 XLON 2,039 1231453639686344 2.8340 09:49:03 XLON 1,332 1231453639686346 2.8330 09:49:03 XLON 1,218 1231453639686347 2.8330 09:49:03 TRQX 1,742 1231453694210284 2.8350 09:49:03 BATE 2,190 20000KJT 2.8350 09:49:03 BATE 195 20000KJU 2.8340 09:49:03 BATE 2,635 20000KJW 2.8330 09:49:03 BATE 2,596 20000KJX 2.8320 09:49:03 BATE 1,850 20000KJY 2.8260 09:50:32 CHIX 1,875 120000QAH 2.8260 09:50:32 XLON 2,259 1231453639686495 2.8250 09:50:32 XLON 1,226 1231453639686496 2.8260 09:50:32 AQXE 1,777 32164 2.8250 09:50:38 BATE 1,389 20000KQE 2.8240 09:50:38 BATE 1,377 20000KQG 2.8230 09:50:38 BATE 29 20000KQJ 2.8260 09:50:59 BATE 1,554 20000KRS 2.8310 09:53:27 CHIX 1,355 120000QO6 2.8310 09:53:27 BATE 274 20000L1J 2.8340 09:54:01 XLON 2,382 1231453639686958 2.8340 09:56:04 CHIX 2,173 120000R0W 2.8340 09:56:04 XLON 2,308 1231453639687157 2.8340 09:56:04 BATE 1,214 20000LC2 2.8340 09:56:04 BATE 1,445 20000LC3 2.8330 09:57:02 AQXE 34 33671 2.8330 09:57:02 AQXE 557 33672 2.8340 09:57:03 BATE 299 20000LFO 2.8340 09:57:04 BATE 1,197 20000LFR 2.8340 09:57:04 BATE 310 20000LFS 2.8330 09:57:05 XLON 2,506 1231453639687203 2.8330 09:57:05 BATE 2,626 20000LFY 2.8320 09:58:32 CHIX 15 120000R8X 2.8320 09:58:32 CHIX 1,718 120000R8Y 2.8320 09:58:32 XLON 2,292 1231453639687386 2.8320 09:58:32 TRQX 1,737 1231453694211158 2.8320 09:58:32 BATE 2,645 20000LJH 2.8310 09:59:08 BATE 1,653 20000LKP 2.8310 09:59:33 AQXE 255 34230 2.8340 10:00:27 BATE 310 20000LQW 2.8320 10:00:27 BATE 386 20000LR4 2.8330 10:02:26 CHIX 1,363 120000RYW 2.8320 10:02:26 CHIX 1,725 120000RZ1 2.8320 10:02:26 XLON 2,421 1231453639687993 2.8320 10:02:26 XLON 185 1231453639687994 2.8330 10:02:26 BATE 2,678 20000M21 2.8320 10:02:26 BATE 434 20000M23 2.8330 10:02:26 AQXE 1,242 35545 2.8330 10:02:26 AQXE 72 35546 2.8320 10:02:30 BATE 1,796 20000M2W 2.8320 10:03:53 CHIX 24 120000S6X 2.8320 10:03:53 CHIX 1,448 120000S6Y 2.8340 10:06:00 CHIX 1,215 120000SEU 2.8340 10:06:00 XLON 2,664 1231453639688315 2.8350 10:06:00 XLON 1,238 1231453639688316 2.8350 10:06:00 XLON 1,600 1231453639688317 2.8350 10:06:00 XLON 528 1231453639688318 2.8350 10:06:00 XLON 1 1231453639688319 2.8340 10:06:00 BATE 2,572 20000ME9 2.8340 10:06:00 AQXE 1,718 36418 2.8330 10:06:02 XLON 2,562 1231453639688320 2.8340 10:06:02 BATE 286 20000MEG 2.8340 10:06:04 BATE 280 20000MEK 2.8340 10:06:04 BATE 317 20000MEL 2.8330 10:06:05 XLON 111 1231453639688328 2.8340 10:06:05 BATE 297 20000MEQ 2.8340 10:06:26 BATE 607 20000MGW 2.8340 10:07:05 XLON 35 1231453639688395 2.8350 10:07:08 BATE 1,055 20000MIT 2.8370 10:08:04 CHIX 1,673 120000SNX 2.8370 10:08:04 XLON 2,680 1231453639688476 2.8370 10:09:17 XLON 2,618 1231453639688611 2.8380 10:10:09 XLON 2,596 1231453639688667 2.8380 10:10:14 CHIX 1,688 120000STN 2.8370 10:10:14 CHIX 904 120000STT 2.8380 10:10:14 AQXE 2,244 37307 2.8370 10:10:16 CHIX 443 120000SUG 2.8370 10:10:16 XLON 2,618 1231453639688702 2.8360 10:10:16 XLON 2,542 1231453639688704 2.8370 10:10:16 BATE 2,657 20000MRQ 2.8360 10:10:46 CHIX 1,286 120000SWL 2.8360 10:10:46 TRQX 1,710 1231453694212373 2.8360 10:10:46 BATE 2,545 20000MTF 2.8400 10:12:10 BATE 1,690 20000N0N 2.8390 10:12:15 XLON 2,632 1231453639689075 2.8400 10:12:15 BATE 275 20000N0R 2.8400 10:12:33 BATE 320 20000N27 2.8390 10:13:47 CHIX 1,215 120000TCP 2.8380 10:13:47 CHIX 1,220 120000TD7 2.8390 10:13:47 XLON 2,598 1231453639689271 2.8380 10:13:47 XLON 2,690 1231453639689277 2.8390 10:13:47 BATE 285 20000N62 2.8380 10:13:47 BATE 2,504 20000N63 2.8380 10:13:47 BATE 87 20000N64 2.8390 10:13:48 BATE 1,520 20000N6H 2.8400 10:14:16 BATE 1,677 20000N7X 2.8390 10:15:06 CHIX 1,785 120000TIQ 2.8390 10:15:06 BATE 1,653 20000NAS 2.8390 10:15:09 BATE 281 20000NBC 2.8390 10:15:09 BATE 1,983 20000NBG 2.8390 10:15:09 BATE 282 20000NBH 2.8390 10:15:09 BATE 295 20000NBL 2.8390 10:15:10 BATE 302 20000NBO 2.8390 10:15:10 BATE 295 20000NBQ 2.8380 10:15:25 XLON 2,544 1231453639689498 2.8370 10:15:25 XLON 872 1231453639689508 2.8370 10:15:25 XLON 1,788 1231453639689509 2.8380 10:15:25 TRQX 1,743 1231453694212922 2.8390 10:15:25 BATE 275 20000ND3 2.8380 10:15:25 BATE 2,648 20000NDH 2.8370 10:15:25 BATE 2,575 20000NDQ 2.8380 10:15:25 AQXE 1,687 38921 2.8380 10:18:42 CHIX 1,801 120000U1X 2.8390 10:18:42 XLON 2,595 1231453639689787 2.8380 10:18:42 XLON 2,624 1231453639689791 2.8380 10:18:42 BATE 502 20000NQU 2.8380 10:18:42 BATE 2,086 20000NQV 2.8370 10:18:42 BATE 694 20000NQX 2.8370 10:19:48 CHIX 1,231 120000U5Z 2.8370 10:21:00 XLON 1,668 1231453639689947 2.8370 10:21:00 XLON 935 1231453639689948 2.8370 10:21:00 BATE 1,943 20000NXO 2.8370 10:21:01 CHIX 2,324 120000UBC 2.8360 10:21:03 XLON 2,563 1231453639689973 2.8350 10:21:03 XLON 1,126 1231453639689975 2.8350 10:21:03 XLON 1,557 1231453639689976 2.8360 10:21:03 BATE 2,610 20000NZF 2.8350 10:21:03 BATE 2,542 20000NZG 2.8360 10:21:03 AQXE 1,753 40257 2.8340 10:21:04 XLON 1,614 1231453639689978 2.8340 10:21:04 XLON 1,077 1231453639689979 2.8340 10:21:04 BATE 670 20000NZO 2.8340 10:21:04 BATE 381 20000NZP 2.8340 10:21:04 BATE 1,596 20000NZQ 2.8330 10:21:05 XLON 2,630 1231453639689991 2.8340 10:21:05 BATE 285 20000O00 2.8330 10:21:05 BATE 2,330 20000O01 2.8330 10:21:12 BATE 203 20000O15 2.8330 10:21:15 BATE 56 20000O1L 2.8320 10:21:16 XLON 2,662 1231453639690022 2.8320 10:21:17 BATE 523 20000O1M 2.8320 10:21:18 BATE 66 20000O1R 2.8320 10:21:34 BATE 2,037 20000O2U 2.8310 10:21:41 BATE 831 20000O33 2.8310 10:21:41 BATE 1,690 20000O34 2.8310 10:21:41 BATE 120 20000O35 2.8300 10:21:41 BATE 2,294 20000O3A 2.8300 10:22:08 XLON 981 1231453639690070 2.8300 10:22:08 XLON 1,097 1231453639690071 2.8300 10:22:08 BATE 255 20000O4C 2.8290 10:22:39 BATE 2,611 20000O73 2.8280 10:22:45 CHIX 1,811 120000UNI 2.8280 10:22:45 BATE 2,661 20000O8A 2.8270 10:22:46 BATE 2,615 20000O8C 2.8280 10:22:47 BATE 921 20000O8R 2.8280 10:22:48 BATE 310 20000O8T 2.8280 10:23:24 XLON 2,103 1231453639690239 2.8280 10:23:24 TRQX 1,722 1231453694213654 2.8270 10:23:24 BATE 1,222 20000OBC 2.8270 10:25:00 CHIX 296 120000UVQ 2.8270 10:25:00 CHIX 202 120000UVR 2.8280 10:25:41 CHIX 2,163 120000UZD 2.8280 10:25:41 XLON 2,174 1231453639690406 2.8280 10:25:41 BATE 1,354 20000OI5 2.8280 10:28:55 BATE 104 20000OSQ 2.8280 10:28:55 BATE 1,452 20000OSR 2.8270 10:29:04 CHIX 1,855 120000VFC 2.8270 10:29:04 XLON 1,381 1231453639690585 2.8260 10:29:04 XLON 1,381 1231453639690586 2.8270 10:29:04 BATE 1,359 20000OU8 2.8260 10:29:04 BATE 1,585 20000OUA 2.8270 10:29:04 AQXE 1,735 42267 2.8250 10:29:07 XLON 1,370 1231453639690597 2.8250 10:29:07 BATE 2,012 20000OUK 2.8240 10:30:02 XLON 1,818 1231453639690657 2.8240 10:30:02 XLON 836 1231453639690658 2.8240 10:30:02 BATE 1,430 20000OYL 2.8300 10:33:41 CHIX 1,224 120000VX5 2.8300 10:33:41 XLON 2,549 1231453639690933 2.8300 10:33:41 TRQX 1,692 1231453694214467 2.8300 10:33:41 BATE 2,573 20000P97 2.8300 10:33:41 BATE 325 20000P98 2.8300 10:33:41 AQXE 19 43271 2.8300 10:33:41 AQXE 1,721 43272 2.8300 10:33:42 BATE 16 20000P9A 2.8300 10:33:42 BATE 28 20000P9B 2.8300 10:33:42 BATE 27 20000P9C 2.8300 10:33:42 BATE 27 20000P9D 2.8300 10:33:42 BATE 1,213 20000P9E 2.8300 10:33:42 BATE 312 20000P9F 2.8300 10:33:42 BATE 306 20000P9G 2.8300 10:33:42 BATE 273 20000P9H 2.8300 10:33:43 BATE 288 20000P9I 2.8300 10:33:43 BATE 300 20000P9J 2.8300 10:38:24 XLON 2,651 1231453639691294 2.8310 10:38:24 XLON 1,238 1231453639691298 2.8310 10:38:24 XLON 951 1231453639691299 2.8310 10:38:24 XLON 806 1231453639691300 2.8310 10:38:24 XLON 372 1231453639691301 2.8290 10:38:54 CHIX 1,240 120000WIC 2.8290 10:38:54 XLON 2,603 1231453639691317 2.8280 10:38:54 XLON 2,605 1231453639691318 2.8290 10:38:54 BATE 2,684 20000PPB 2.8290 10:38:54 BATE 49 20000PPC 2.8290 10:38:55 BATE 1,024 20000PPD 2.8290 10:38:55 BATE 666 20000PPE 2.8290 10:39:25 XLON 2,585 1231453639691351 2.8300 10:40:56 XLON 2,570 1231453639691568 2.8290 10:41:25 AQXE 18 45079 2.8300 10:41:55 BATE 309 20000Q00 2.8300 10:41:55 BATE 108 20000Q04 2.8290 10:43:33 CHIX 2,244 120000X25 2.8290 10:43:33 XLON 2,621 1231453639691774 2.8290 10:43:33 BATE 2,597 20000Q57 2.8290 10:43:33 BATE 9 20000Q58 2.8280 10:43:33 BATE 1,060 20000Q5E 2.8290 10:43:33 AQXE 1,683 45527 2.8280 10:43:40 CHIX 1,344 120000X4F 2.8280 10:43:40 XLON 2,614 1231453639691810 2.8280 10:43:40 TRQX 1,736 1231453694215289 2.8280 10:43:40 BATE 1,513 20000Q65 2.8270 10:45:24 CHIX 1,682 120000XBB 2.8270 10:45:24 XLON 2,153 1231453639691944 2.8270 10:45:24 BATE 2,266 20000QBQ 2.8260 10:48:20 CHIX 1,837 120000XLJ 2.8260 10:48:20 XLON 2,621 1231453639692145 2.8250 10:48:20 XLON 254 1231453639692146 2.8250 10:48:20 XLON 2,366 1231453639692147 2.8270 10:48:20 BATE 362 20000QK8 2.8260 10:48:20 BATE 2,583 20000QKA 2.8260 10:48:20 AQXE 720 46484 2.8260 10:48:20 AQXE 954 46485 2.8250 10:48:24 CHIX 1,490 120000XLR 2.8250 10:48:31 CHIX 362 120000XLX 2.8250 10:48:31 BATE 2,656 20000QKK 2.8240 10:48:32 CHIX 1,463 120000XLZ 2.8230 10:48:32 CHIX 1,449 120000XM4 2.8240 10:48:32 XLON 2,651 1231453639692153 2.8230 10:48:32 XLON 2,656 1231453639692158 2.8220 10:48:32 XLON 2,673 1231453639692159 2.8210 10:48:32 XLON 1,614 1231453639692160 2.8210 10:48:32 XLON 940 1231453639692161 2.8240 10:48:32 BATE 467 20000QKN 2.8240 10:48:32 BATE 2,091 20000QKO 2.8230 10:48:32 BATE 2,688 20000QKP 2.8220 10:48:32 BATE 2,262 20000QKQ 2.8190 10:48:33 BATE 1,901 20000QL0 2.8170 10:48:34 BATE 2,079 20000QL3 2.8170 10:48:45 BATE 1,419 20000QLX 2.8160 10:48:55 BATE 353 20000QN5 2.8170 10:54:49 TRQX 1,210 1231453694216185 2.8180 10:55:39 XLON 2,561 1231453639692763 2.8170 10:56:06 CHIX 1,696 120000YHY 2.8170 10:56:06 XLON 1,570 1231453639692795 2.8170 10:56:06 BATE 1,511 20000R84 2.8170 10:56:06 AQXE 1,345 48071 2.8180 10:59:30 AQXE 19 48803 2.8200 11:00:42 XLON 102 1231453639693626 2.8200 11:02:56 CHIX 2,570 120000ZDF 2.8200 11:02:56 XLON 2,661 1231453639694056 2.8200 11:02:56 XLON 2,700 1231453639694061 2.8200 11:02:56 XLON 667 1231453639694062 2.8200 11:02:56 TRQX 1,949 1231453694216886 2.8200 11:02:56 TRQX 222 1231453694216887 2.8200 11:02:56 BATE 2,660 20000RVX 2.8200 11:02:56 AQXE 1,466 49815 2.8200 11:02:58 XLON 1,238 1231453639694066 2.8190 11:02:58 XLON 1,679 1231453639694067 2.8200 11:02:58 BATE 508 20000RVY 2.8200 11:02:58 BATE 272 20000RW2 2.8230 11:03:33 AQXE 18 49974 2.8240 11:04:31 CHIX 2,595 120000ZIY 2.8240 11:04:31 XLON 2,683 1231453639694194 2.8240 11:04:31 XLON 1,530 1231453639694196 2.8240 11:04:33 AQXE 68 50184 2.8240 11:05:10 XLON 2,342 1231453639694287 2.8240 11:05:10 XLON 26 1231453639694288 2.8240 11:05:10 XLON 50 1231453639694289 2.8240 11:05:10 BATE 293 20000S3O 2.8240 11:05:10 AQXE 1,162 50349 2.8250 11:07:50 CHIX 2,552 120000ZWI 2.8250 11:07:50 XLON 2,665 1231453639694527 2.8240 11:07:50 XLON 2,619 1231453639694531 2.8250 11:07:50 BATE 308 20000SAJ 2.8250 11:07:50 AQXE 2,029 50874 2.8250 11:07:51 BATE 273 20000SAK 2.8250 11:08:06 BATE 535 20000SBA 2.8250 11:08:06 BATE 535 20000SBC 2.8240 11:08:13 CHIX 2,640 120000ZXP 2.8230 11:08:13 XLON 2,669 1231453639694539 2.8240 11:08:13 BATE 1,955 20000SBR 2.8240 11:08:13 BATE 731 20000SBS 2.8240 11:08:13 BATE 278 20000SBT 2.8240 11:08:13 BATE 317 20000SBU 2.8240 11:08:13 BATE 329 20000SBX 2.8240 11:08:14 BATE 279 20000SBY 2.8240 11:08:14 BATE 40 20000SBZ 2.8240 11:08:14 BATE 311 20000SC0 2.8240 11:08:15 BATE 283 20000SC1 2.8240 11:08:15 BATE 28 20000SC2 2.8240 11:08:15 BATE 318 20000SC3 2.8240 11:08:16 BATE 271 20000SC4 2.8240 11:08:16 BATE 273 20000SC5 2.8240 11:08:16 BATE 287 20000SC6 2.8240 11:08:17 BATE 296 20000SC7 2.8240 11:08:17 BATE 322 20000SC8 2.8240 11:08:18 BATE 328 20000SC9 2.8240 11:08:18 BATE 294 20000SCA 2.8240 11:08:18 BATE 318 20000SCB 2.8240 11:08:19 BATE 306 20000SCE 2.8240 11:08:19 BATE 311 20000SCG 2.8240 11:08:19 BATE 297 20000SCI 2.8240 11:08:20 BATE 313 20000SCJ 2.8240 11:08:20 BATE 299 20000SCK 2.8240 11:08:21 BATE 304 20000SCL 2.8240 11:08:21 BATE 302 20000SCM 2.8240 11:08:21 BATE 308 20000SCN 2.8240 11:08:22 BATE 308 20000SCO 2.8240 11:08:22 BATE 295 20000SCP 2.8240 11:08:23 BATE 271 20000SCU 2.8240 11:08:23 BATE 293 20000SCV 2.8240 11:08:24 BATE 323 20000SCW 2.8240 11:08:24 BATE 292 20000SD0 2.8240 11:08:24 BATE 278 20000SD1 2.8240 11:08:25 BATE 301 20000SD3 2.8240 11:08:25 BATE 291 20000SD4 2.8230 11:08:29 CHIX 2,659 120000ZYD 2.8220 11:08:29 XLON 1,316 1231453639694557 2.8220 11:08:29 XLON 1,262 1231453639694558 2.8240 11:08:29 BATE 285 20000SDC 2.8230 11:08:29 BATE 2,683 20000SDD 2.8220 11:08:29 BATE 2,414 20000SDF 2.8220 11:08:29 BATE 92 20000SDM 2.8220 11:08:29 BATE 177 20000SDN 2.8220 11:08:31 CHIX 2,310 120000ZYL 2.8210 11:08:31 XLON 2,562 1231453639694566 2.8210 11:08:31 BATE 2,652 20000SDO 2.8200 11:08:32 XLON 2,667 1231453639694570 2.8200 11:08:32 BATE 2,618 20000SDQ 2.8190 11:08:33 XLON 161 1231453639694575 2.8190 11:08:33 BATE 2,329 20000SDV 2.8190 11:09:17 TRQX 881 1231453694217427 2.8190 11:09:17 BATE 28 20000SGR 2.8190 11:09:51 XLON 2,458 1231453639694642 2.8190 11:09:51 BATE 231 20000SHY 2.8180 11:09:52 XLON 807 1231453639694644 2.8180 11:09:52 XLON 1,764 1231453639694645 2.8180 11:09:52 BATE 671 20000SI1 2.8180 11:09:52 BATE 227 20000SI2 2.8180 11:09:52 BATE 174 20000SI7 2.8190 11:11:21 XLON 1,574 1231453639694727 2.8180 11:11:53 BATE 135 20000SOQ 2.8180 11:12:31 CHIX 1,721 1200010DO 2.8180 11:12:31 XLON 1,383 1231453639694827 2.8180 11:12:31 BATE 1,419 20000SQQ 2.8170 11:12:32 CHIX 1,224 1200010DU 2.8170 11:12:32 XLON 185 1231453639694829 2.8170 11:12:32 XLON 1,284 1231453639694830 2.8170 11:12:32 BATE 2,335 20000SQR 2.8170 11:12:32 BATE 260 20000SQS 2.8160 11:12:46 XLON 1,567 1231453639694843 2.8160 11:12:46 BATE 1,684 20000SRI 2.8150 11:12:46 BATE 1,530 20000SRK 2.8150 11:13:01 XLON 1,583 1231453639694851 2.8150 11:13:01 AQXE 1,300 51855 2.8130 11:16:28 CHIX 159 1200010QO 2.8130 11:16:28 CHIX 1,136 1200010QQ 2.8130 11:16:28 XLON 1,349 1231453639695004 2.8130 11:16:28 TRQX 1,718 1231453694217948 2.8120 11:16:30 XLON 671 1231453639695008 2.8120 11:16:30 XLON 1,587 1231453639695009 2.8110 11:16:32 XLON 208 1231453639695013 2.8110 11:16:39 XLON 980 1231453639695022 2.8110 11:16:39 XLON 208 1231453639695023 2.8110 11:19:29 CHIX 2,173 120001115 2.8100 11:19:29 CHIX 1,330 12000111A 2.8110 11:19:29 XLON 1,282 1231453639695200 2.8100 11:19:29 XLON 2,114 1231453639695204 2.8090 11:19:29 XLON 1,251 1231453639695206 2.8100 11:19:29 BATE 2,209 20000TB5 2.8090 11:19:29 BATE 1,440 20000TB6 2.8100 11:19:29 AQXE 2,189 52872 2.8110 11:21:06 XLON 1,235 1231453639695308 2.8100 11:21:36 CHIX 2,108 12000118E 2.8100 11:21:36 XLON 1,206 1231453639695338 2.8100 11:21:36 BATE 2,677 20000TI0 2.8090 11:22:04 XLON 671 1231453639695393 2.8090 11:22:04 XLON 612 1231453639695394 2.8090 11:22:28 BATE 1,448 20000TLH 2.8090 11:22:30 BATE 678 20000TLR 2.8090 11:23:08 BATE 51 20000TN9 2.8080 11:24:38 CHIX 1,822 1200011JN 2.8080 11:24:38 XLON 1,687 1231453639695618 2.8080 11:24:38 BATE 1,190 20000TQD 2.8070 11:24:39 BATE 2,626 20000TQE 2.8070 11:24:39 BATE 11 20000TQF 2.8080 11:25:39 TRQX 32 1231453694218543 2.8090 11:27:48 XLON 2,566 1231453639695875 2.8100 11:29:37 CHIX 1,501 1200011YY 2.8090 11:29:37 CHIX 1,593 1200011Z1 2.8100 11:29:37 XLON 2,580 1231453639696014 2.8090 11:29:37 XLON 2,686 1231453639696018 2.8100 11:29:37 TRQX 1,285 1231453694218863 2.8090 11:29:37 TRQX 1,304 1231453694218864 2.8100 11:29:37 BATE 2,556 20000U4K 2.8090 11:29:37 BATE 2,594 20000U4N 2.8100 11:29:37 AQXE 1,323 54502 2.8100 11:30:32 CHIX 2,259 12000125B 2.8100 11:30:32 XLON 2,547 1231453639696198 2.8100 11:30:50 BATE 313 20000UBR 2.8090 11:30:52 XLON 2,658 1231453639696234 2.8090 11:30:52 BATE 2,613 20000UBT 2.8090 11:30:52 BATE 154 20000UBW 2.8080 11:30:52 BATE 2,686 20000UBY 2.8090 11:30:55 BATE 120 20000UCI 2.8120 11:34:33 CHIX 1,923 1200012PQ 2.8120 11:34:33 XLON 2,639 1231453639696571 2.8120 11:34:33 BATE 2,042 20000UU3 2.8120 11:34:33 BATE 641 20000UU4 2.8120 11:35:02 AQXE 766 55978 2.8120 11:35:40 BATE 116 20000V0F 2.8140 11:37:04 BATE 267 20000V5X 2.8140 11:37:04 BATE 154 20000V5Z 2.8140 11:37:05 BATE 77 20000V63 2.8140 11:37:05 BATE 77 20000V6B 2.8140 11:37:30 XLON 983 1231453639696860 2.8130 11:37:46 AQXE 18 56642 2.8140 11:38:00 XLON 1,188 1231453639696888 2.8130 11:38:00 AQXE 85 56713 2.8130 11:38:08 XLON 83 1231453639696901 2.8140 11:38:08 BATE 293 20000V9N 2.8130 11:38:10 AQXE 30 56742 2.8140 11:38:15 BATE 294 20000VA8 2.8150 11:39:56 AQXE 19 57173 2.8150 11:39:59 CHIX 1,754 1200013C9 2.8150 11:39:59 XLON 1,457 1231453639697066 2.8150 11:39:59 XLON 1,182 1231453639697067 2.8150 11:39:59 XLON 1,719 1231453639697069 2.8150 11:39:59 TRQX 1,741 1231453694219787 2.8150 11:39:59 AQXE 1,461 57179 2.8150 11:40:01 BATE 458 20000VJF 2.8150 11:40:02 BATE 304 20000VJM 2.8150 11:40:02 BATE 154 20000VJP 2.8150 11:40:02 BATE 77 20000VJT 2.8150 11:40:03 BATE 77 20000VJW 2.8150 11:40:03 BATE 241 20000VJZ 2.8150 11:40:04 BATE 154 20000VK7 2.8150 11:40:04 BATE 302 20000VK8 2.8150 11:40:04 BATE 313 20000VKC 2.8150 11:40:04 BATE 304 20000VKI 2.8150 11:40:05 BATE 154 20000VKO 2.8150 11:40:05 BATE 77 20000VKR 2.8150 11:40:05 BATE 77 20000VKS 2.8150 11:40:06 BATE 77 20000VKU 2.8150 11:40:06 BATE 314 20000VL1 2.8150 11:40:07 BATE 281 20000VL2 2.8150 11:40:07 BATE 283 20000VL6 2.8150 11:40:08 BATE 296 20000VL8 2.8150 11:40:08 BATE 281 20000VLE 2.8150 11:40:08 BATE 319 20000VLI 2.8150 11:40:09 BATE 330 20000VLL 2.8150 11:40:09 BATE 280 20000VLR 2.8150 11:40:10 BATE 327 20000VLV 2.8150 11:40:10 BATE 317 20000VLX 2.8150 11:40:11 BATE 296 20000VM7 2.8150 11:40:11 BATE 277 20000VMA 2.8150 11:40:11 BATE 319 20000VMD 2.8150 11:40:17 BATE 304 20000VN3 2.8150 11:40:17 BATE 314 20000VN4 2.8150 11:40:17 BATE 187 20000VN6 2.8150 11:40:17 BATE 285 20000VN7 2.8150 11:40:18 BATE 77 20000VN8 2.8150 11:40:18 BATE 286 20000VN9 2.8150 11:40:18 BATE 77 20000VNC 2.8150 11:40:18 BATE 281 20000VND 2.8150 11:40:19 BATE 77 20000VNF 2.8150 11:40:19 BATE 270 20000VNG 2.8140 11:40:20 BATE 648 20000VNL 2.8150 11:40:50 XLON 292 1231453639697244 2.8150 11:41:10 XLON 1,188 1231453639697271 2.8140 11:41:43 CHIX 1,823 1200013JU 2.8150 11:41:43 XLON 806 1231453639697315 2.8150 11:41:43 XLON 339 1231453639697316 2.8140 11:41:43 XLON 572 1231453639697317 2.8140 11:41:43 XLON 2,070 1231453639697318 2.8140 11:41:43 BATE 1,968 20000VUQ 2.8130 11:41:44 CHIX 1,720 1200013K1 2.8130 11:41:44 XLON 2,578 1231453639697322 2.8130 11:41:44 BATE 2,123 20000VUV 2.8130 11:41:44 BATE 482 20000VUX 2.8120 11:41:44 BATE 2,680 20000VUY 2.8130 11:41:44 AQXE 1,217 57614 2.8130 11:43:16 CHIX 1,587 1200013RJ 2.8140 11:43:57 BATE 299 20000W5X 2.8140 11:43:58 BATE 385 20000W5Z 2.8140 11:45:31 AQXE 19 58751 2.8170 11:47:53 BATE 1,815 20000WQT 2.8170 11:47:53 BATE 642 20000WQU 2.8200 11:49:28 XLON 1,017 1231453639698418 2.8200 11:49:28 BATE 1,614 20000WZH 2.8190 11:49:31 XLON 2,593 1231453639698428 2.8190 11:49:31 BATE 965 20000X0P 2.8200 11:50:34 XLON 2,592 1231453639698519 2.8200 11:50:34 XLON 1,600 1231453639698522 2.8200 11:50:34 XLON 1,767 1231453639698523 2.8200 11:50:34 BATE 126 20000X6X 2.8200 11:50:34 AQXE 1,353 60478 2.8200 11:50:35 XLON 154 1231453639698528 2.8200 11:50:45 XLON 71 1231453639698546 2.8200 11:50:45 XLON 362 1231453639698547 2.8200 11:50:45 XLON 970 1231453639698548 2.8200 11:50:45 XLON 1,951 1231453639698549 2.8200 11:50:51 BATE 385 20000X8D 2.8200 11:50:52 BATE 931 20000X8J 2.8200 11:50:52 BATE 1,190 20000X8K 2.8200 11:50:54 BATE 292 20000X8R 2.8200 11:50:56 BATE 76 20000X8V 2.8200 11:50:56 BATE 275 20000X9B 2.8200 11:51:02 BATE 434 20000X9M 2.8200 11:51:03 BATE 37 20000X9N 2.8200 11:51:07 BATE 328 20000X9X 2.8200 11:51:07 BATE 324 20000XA2 2.8200 11:51:08 BATE 302 20000XA3 2.8200 11:51:09 BATE 278 20000XA7 2.8200 11:51:09 BATE 293 20000XA8 2.8200 11:51:09 BATE 292 20000XAB 2.8200 11:51:11 BATE 304 20000XAC 2.8200 11:51:12 BATE 329 20000XAD 2.8200 11:51:12 BATE 331 20000XAE 2.8200 11:51:13 BATE 276 20000XAF 2.8200 11:51:13 BATE 293 20000XAG 2.8200 11:51:13 BATE 276 20000XAH 2.8190 11:51:14 XLON 1,818 1231453639698602 2.8190 11:51:14 XLON 866 1231453639698603 2.8200 11:51:14 BATE 295 20000XAI 2.8200 11:51:14 BATE 18 20000XAK 2.8200 11:51:14 BATE 292 20000XAL 2.8200 11:51:16 BATE 310 20000XAT 2.8200 11:51:17 BATE 322 20000XAX 2.8200 11:51:17 BATE 320 20000XAZ 2.8200 11:51:18 BATE 271 20000XB1 2.8200 11:51:18 BATE 289 20000XB3 2.8200 11:51:20 BATE 272 20000XB5 2.8200 11:51:20 BATE 326 20000XB6 2.8200 11:51:21 BATE 314 20000XB7 2.8200 11:51:28 BATE 39 20000XBL 2.8200 11:51:55 BATE 264 20000XDL 2.8200 11:51:57 BATE 287 20000XDU 2.8190 11:52:04 CHIX 1,094 12000152I 2.8190 11:52:04 CHIX 537 12000152J 2.8180 11:52:04 CHIX 1,584 12000152M 2.8180 11:52:04 XLON 2,563 1231453639698685 2.8190 11:52:04 TRQX 1,693 1231453694220934 2.8190 11:52:04 BATE 1,588 20000XEM 2.8180 11:52:04 BATE 2,592 20000XEQ 2.8180 11:52:04 BATE 306 20000XER 2.8180 11:52:04 BATE 594 20000XEX 2.8180 11:52:04 AQXE 1,221 60858 2.8180 11:52:05 BATE 501 20000XF4 2.8180 11:52:31 BATE 3 20000XI4 2.8180 11:52:42 BATE 766 20000XIY 2.8180 11:52:53 BATE 143 20000XJT 2.8180 11:52:53 BATE 328 20000XJX 2.8180 11:52:54 BATE 304 20000XJY 2.8180 11:52:54 BATE 297 20000XJZ 2.8180 11:52:55 BATE 328 20000XK4 2.8180 11:52:55 BATE 280 20000XK5 2.8180 11:52:56 BATE 324 20000XK7 2.8180 11:52:56 BATE 76 20000XK8 2.8170 11:53:12 BATE 1,513 20000XN1 2.8170 11:53:12 BATE 1,142 20000XN2 2.8180 11:53:30 BATE 1,663 20000XOK 2.8180 11:54:08 BATE 708 20000XSP 2.8180 11:55:06 BATE 305 20000XXR 2.8200 11:57:14 CHIX 1,039 1200015X8 2.8200 11:57:14 CHIX 1,521 1200015X9 2.8200 11:57:14 XLON 2,581 1231453639699118 2.8200 11:57:14 XLON 326 1231453639699121 2.8200 11:57:14 BATE 2,560 20000YAH 2.8200 11:57:14 AQXE 1,209 62614 2.8200 11:57:14 AQXE 778 62615 2.8230 11:57:25 XLON 2,421 1231453639699142 2.8230 11:57:25 XLON 235 1231453639699143 2.8230 11:57:25 XLON 806 1231453639699144 2.8230 11:57:25 TRQX 1,693 1231453694221418 2.8230 11:57:27 XLON 336 1231453639699154 2.8230 11:57:27 XLON 806 1231453639699155 2.8230 11:57:27 XLON 1,188 1231453639699156 2.8220 11:57:40 XLON 2,598 1231453639699187 2.8220 11:57:40 BATE 2,590 20000YDH 2.8210 11:57:45 CHIX 1,712 12000162H 2.8210 11:57:45 XLON 2,040 1231453639699190 2.8210 11:57:45 XLON 503 1231453639699191 2.8210 11:57:45 BATE 2,597 20000YE4 2.8210 11:59:08 CHIX 1,556 120001666 2.8200 11:59:08 XLON 1,211 1231453639699295 2.8200 11:59:08 XLON 1,394 1231453639699296 2.8200 11:59:08 XLON 2,152 1231453639699298 2.8200 11:59:08 XLON 401 1231453639699299 2.8210 11:59:08 BATE 2,662 20000YI1 2.8200 11:59:08 BATE 2,295 20000YIG 2.8200 11:59:09 BATE 255 20000YIJ 2.8200 11:59:30 CHIX 2,230 12000167Z 2.8210 12:00:06 CHIX 1,242 1200016RT 2.8210 12:00:06 CHIX 545 1200016RU 2.8210 12:00:06 XLON 2,565 1231453639699663 2.8210 12:00:15 AQXE 1,797 64227 2.8240 12:01:04 CHIX 1,242 1200016X2 2.8240 12:01:04 CHIX 78 1200016X3 2.8240 12:01:04 XLON 2,567 1231453639699768 2.8230 12:01:04 XLON 2,661 1231453639699771 2.8240 12:01:04 BATE 331 20000Z2Y 2.8240 12:01:04 BATE 11 20000Z2Z 2.8240 12:01:04 BATE 2,615 20000Z30 2.8240 12:01:11 BATE 502 20000Z4G 2.8230 12:01:13 BATE 1,342 20000Z4N 2.8230 12:01:13 BATE 55 20000Z4O 2.8230 12:01:15 BATE 15 20000Z4W 2.8230 12:01:47 XLON 2,076 1231453639699871 2.8230 12:01:47 BATE 1,217 20000Z6T 2.8230 12:01:56 BATE 283 20000Z76 2.8230 12:01:57 BATE 22 20000Z97 2.8230 12:01:57 BATE 2,375 20000Z98 2.8220 12:02:04 CHIX 2,209 120001776 2.8220 12:02:04 XLON 2,552 1231453639699991 2.8220 12:02:04 BATE 2,666 20000ZB4 2.8210 12:02:06 XLON 1,670 1231453639699994 2.8210 12:02:06 BATE 2,634 20000ZBM 2.8200 12:02:07 XLON 2,046 1231453639699996 2.8200 12:02:07 BATE 2,628 20000ZC3 2.8190 12:02:51 BATE 2,584 20000ZGD 2.8180 12:02:52 BATE 2,401 20000ZGG 2.8180 12:02:52 BATE 267 20000ZGI 2.8160 12:03:40 XLON 2,094 1231453639700317 2.8170 12:03:40 BATE 2,611 20000ZLJ 2.8160 12:03:40 BATE 2,144 20000ZLM 2.8160 12:03:41 BATE 239 20000ZLT 2.8170 12:04:46 XLON 1,130 1231453639700451 2.8170 12:04:46 XLON 948 1231453639700452 2.8170 12:06:12 CHIX 1,820 1200017VV 2.8160 12:06:12 XLON 2,056 1231453639700632 2.8150 12:06:12 XLON 1,380 1231453639700633 2.8160 12:06:12 TRQX 47 1231453694222248 2.8160 12:06:12 TRQX 1,654 1231453694222249 2.8170 12:06:12 BATE 2,166 20000ZVW 2.8160 12:06:12 BATE 1,403 20000ZWH 2.8160 12:06:12 AQXE 1,755 66476 2.8150 12:06:32 CHIX 1,815 1200017YO 2.8150 12:06:34 BATE 293 20000ZYG 2.8150 12:06:34 BATE 401 20000ZYH 2.8150 12:07:41 BATE 651 2000100S 2.8140 12:10:33 CHIX 1,791 1200018BT 2.8140 12:10:33 XLON 2,199 1231453639700904 2.8140 12:10:33 BATE 1,362 2000108L 2.8130 12:14:05 BATE 1,902 200010L2 2.8160 12:15:20 XLON 2,641 1231453639701197 2.8160 12:15:20 AQXE 1,756 68189 2.8150 12:17:28 CHIX 1,265 120001910 2.8150 12:17:28 XLON 2,622 1231453639701374 2.8150 12:17:28 TRQX 1,757 1231453694223049 2.8150 12:17:28 BATE 2,091 200010US 2.8140 12:17:43 BATE 37 200010VK 2.8140 12:17:43 BATE 534 200010VL 2.8140 12:17:46 CHIX 1,137 120001920 2.8140 12:17:46 CHIX 333 120001921 2.8140 12:17:46 XLON 2,649 1231453639701400 2.8140 12:17:46 BATE 1,562 200010VS 2.8160 12:18:11 XLON 2,641 1231453639701418 2.8150 12:18:11 BATE 2,531 200010WY 2.8150 12:21:05 CHIX 1,337 1200019CM 2.8150 12:21:05 XLON 2,563 1231453639701659 2.8150 12:25:28 XLON 2,200 1231453639701964 2.8150 12:25:28 XLON 969 1231453639701965 2.8150 12:25:28 XLON 198 1231453639701966 2.8140 12:27:08 XLON 2,672 1231453639702119 2.8150 12:27:15 TRQX 852 1231453694223879 2.8160 12:27:43 XLON 466 1231453639702174 2.8160 12:27:43 XLON 450 1231453639702175 2.8160 12:27:49 XLON 414 1231453639702179 2.8160 12:28:01 XLON 496 1231453639702198 2.8160 12:28:01 XLON 416 1231453639702199 2.8160 12:28:01 XLON 1,044 1231453639702200 2.8160 12:28:03 XLON 481 1231453639702205 2.8160 12:28:03 XLON 806 1231453639702206 2.8160 12:28:30 XLON 445 1231453639702217 2.8160 12:28:30 XLON 841 1231453639702218 2.8180 12:31:46 CHIX 2,608 120001AAS 2.8170 12:31:46 CHIX 2,576 120001AB1 2.8180 12:31:46 XLON 2,667 1231453639702550 2.8170 12:31:46 XLON 2,645 1231453639702552 2.8170 12:31:46 XLON 545 1231453639702554 2.8170 12:31:46 XLON 643 1231453639702555 2.8170 12:31:46 TRQX 1,707 1231453694224171 2.8170 12:31:46 BATE 2,543 200011Y9 2.8170 12:31:46 AQXE 1,408 71105 2.8160 12:33:28 XLON 2,658 1231453639702640 2.8180 12:36:08 XLON 1,400 1231453639702862 2.8180 12:36:08 BATE 2,558 200012C4 2.8180 12:38:08 XLON 2,640 1231453639702923 2.8210 12:40:45 XLON 2,615 1231453639703167 2.8210 12:40:45 XLON 1,400 1231453639703168 2.8220 12:41:13 XLON 2,683 1231453639703193 2.8210 12:41:20 XLON 2,576 1231453639703196 2.8210 12:41:20 BATE 857 200012UJ 2.8210 12:41:21 CHIX 1,396 120001BKK 2.8210 12:41:21 CHIX 1,149 120001BKL 2.8210 12:41:21 XLON 1,500 1231453639703200 2.8210 12:41:21 XLON 1,035 1231453639703201 2.8210 12:41:21 TRQX 1,726 1231453694225021 2.8210 12:41:21 BATE 1,749 200012UO 2.8210 12:41:21 AQXE 2,005 73299 2.8200 12:41:45 CHIX 1,041 120001BM7 2.8210 12:45:17 BATE 37 2000137L 2.8210 12:45:18 BATE 350 2000137O 2.8210 12:45:40 XLON 1,051 1231453639703497 2.8210 12:45:40 XLON 2,316 1231453639703498 2.8210 12:45:40 XLON 60 1231453639703499 2.8210 12:45:40 XLON 1,597 1231453639703500 2.8210 12:47:17 XLON 1,147 1231453639703554 2.8210 12:47:17 XLON 85 1231453639703555 2.8200 12:47:41 AQXE 1,904 74495 2.8210 12:48:32 CHIX 1,134 120001CE3 2.8210 12:48:32 XLON 2,686 1231453639703592 2.8210 12:48:55 CHIX 240 120001CGD 2.8210 12:48:55 AQXE 1,346 74704 2.8230 12:50:03 CHIX 800 120001CKP 2.8230 12:50:03 XLON 1,614 1231453639703708 2.8230 12:50:03 XLON 1,061 1231453639703709 2.8220 12:50:03 AQXE 1,402 74959 2.8230 12:50:05 CHIX 2,601 120001CLC 2.8230 12:50:05 XLON 1,800 1231453639703725 2.8230 12:50:05 XLON 1,567 1231453639703726 2.8230 12:50:05 BATE 2,565 200013LN 2.8230 12:50:06 XLON 797 1231453639703729 2.8230 12:50:17 AQXE 122 75053 2.8230 12:50:17 AQXE 570 75054 2.8230 12:51:45 XLON 1,800 1231453639703846 2.8230 12:51:47 XLON 2,318 1231453639703852 2.8230 12:51:47 BATE 304 200013RU 2.8230 12:51:47 BATE 154 200013RV 2.8230 12:52:05 XLON 1,531 1231453639703878 2.8230 12:52:31 XLON 508 1231453639703900 2.8230 12:53:10 XLON 623 1231453639703961 2.8220 12:54:20 CHIX 1,504 120001D1S 2.8240 12:55:36 BATE 325 2000141R 2.8240 12:55:56 CHIX 1,677 120001D8F 2.8240 12:55:56 XLON 1,548 1231453639704127 2.8240 12:55:56 XLON 446 1231453639704128 2.8240 12:55:56 XLON 1,373 1231453639704129 2.8230 12:55:56 AQXE 28 76105 2.8230 12:57:29 AQXE 19 76312 2.8230 12:58:56 CHIX 2,605 120001DH1 2.8230 12:58:56 CHIX 1,252 120001DH8 2.8220 12:58:56 CHIX 1,151 120001DHF 2.8210 12:58:56 CHIX 1,284 120001DHM 2.8230 12:58:56 XLON 2,600 1231453639704294 2.8230 12:58:56 XLON 2,351 1231453639704299 2.8230 12:58:56 XLON 1,016 1231453639704300 2.8230 12:58:56 XLON 2,306 1231453639704312 2.8230 12:58:56 XLON 70 1231453639704313 2.8220 12:58:56 XLON 2,683 1231453639704316 2.8210 12:58:56 XLON 2,487 1231453639704321 2.8210 12:58:56 XLON 140 1231453639704322 2.8220 12:58:56 TRQX 1,708 1231453694226384 2.8210 12:58:56 TRQX 183 1231453694226386 2.8230 12:58:56 BATE 2,636 200014A9 2.8230 12:58:56 BATE 212 200014AH 2.8220 12:58:56 BATE 2,402 200014AI 2.8220 12:58:56 BATE 267 200014AJ 2.8210 12:58:56 BATE 2,673 200014AK 2.8230 12:58:56 AQXE 1,257 76572 2.8230 12:58:56 AQXE 339 76573 2.8220 12:58:56 AQXE 1,668 76587 2.8240 13:00:28 CHIX 1,635 120001DM5 2.8240 13:00:28 CHIX 1,008 120001DM6 2.8240 13:00:28 XLON 2,623 1231453639704397 2.8250 13:01:40 CHIX 19 120001DR4 2.8250 13:01:40 CHIX 2,552 120001DR5 2.8250 13:01:40 XLON 2,629 1231453639704512 2.8250 13:01:40 BATE 2,626 200014JJ 2.8250 13:03:55 XLON 87 1231453639704713 2.8250 13:03:55 AQXE 980 77578 2.8250 13:03:55 AQXE 791 77579 2.8260 13:04:21 BATE 2,230 200014QI 2.8250 13:04:22 CHIX 2,603 120001E0F 2.8260 13:04:24 BATE 94 200014RF 2.8260 13:04:24 BATE 377 200014RG 2.8260 13:04:26 BATE 76 200014RI 2.8250 13:05:09 BATE 257 200014U1 2.8250 13:05:10 CHIX 2,654 120001E46 2.8250 13:05:10 BATE 2,064 200014U7 2.8250 13:05:12 BATE 334 200014UE 2.8240 13:06:01 CHIX 2,568 120001EA3 2.8240 13:06:01 XLON 2,599 1231453639704863 2.8240 13:06:01 XLON 1,400 1231453639704865 2.8240 13:06:01 XLON 1,077 1231453639704866 2.8250 13:06:01 XLON 890 1231453639704867 2.8240 13:06:01 TRQX 1,221 1231453694226997 2.8240 13:06:01 BATE 2,625 200014Y1 2.8230 13:06:02 CHIX 2,693 120001EAP 2.8230 13:06:02 XLON 2,615 1231453639704880 2.8230 13:06:02 BATE 2,581 200014YB 2.8220 13:07:58 XLON 608 1231453639705047 2.8230 13:07:58 BATE 304 2000155P 2.8220 13:07:58 BATE 2,390 2000155Q 2.8220 13:08:36 CHIX 1,349 120001EKI 2.8220 13:08:36 CHIX 786 120001EKJ 2.8220 13:08:36 XLON 1,976 1231453639705120 2.8220 13:08:36 BATE 182 2000157I 2.8220 13:08:43 AQXE 1,680 78684 2.8210 13:09:46 CHIX 1,338 120001ENT 2.8220 13:09:46 XLON 354 1231453639705197 2.8220 13:09:46 XLON 1,548 1231453639705198 2.8210 13:09:46 XLON 2,246 1231453639705199 2.8210 13:09:46 XLON 326 1231453639705200 2.8210 13:09:46 TRQX 2,008 1231453694227362 2.8210 13:09:46 BATE 2,636 200015AT 2.8200 13:10:02 CHIX 1,462 120001EPL 2.8200 13:10:02 XLON 2,609 1231453639705218 2.8210 13:10:02 BATE 535 200015C5 2.8200 13:10:02 BATE 2,392 200015C6 2.8200 13:10:02 BATE 266 200015C7 2.8210 13:10:20 XLON 830 1231453639705229 2.8210 13:11:58 XLON 1,849 1231453639705303 2.8210 13:12:31 XLON 68 1231453639705332 2.8210 13:13:25 XLON 1,708 1231453639705380 2.8210 13:13:25 XLON 845 1231453639705381 2.8210 13:14:20 CHIX 1,086 120001F1X 2.8210 13:14:20 CHIX 184 120001F1Y 2.8200 13:14:48 XLON 1,317 1231453639705441 2.8200 13:14:51 AQXE 1,686 79688 2.8200 13:16:03 BATE 2 200015R2 2.8210 13:16:31 XLON 2,623 1231453639705532 2.8200 13:17:12 CHIX 1,631 120001FCD 2.8190 13:17:12 CHIX 1,355 120001FCG 2.8200 13:17:12 XLON 1,240 1231453639705567 2.8190 13:17:12 XLON 612 1231453639705569 2.8190 13:17:12 XLON 1,614 1231453639705570 2.8190 13:17:12 XLON 420 1231453639705571 2.8200 13:17:12 XLON 1,400 1231453639705572 2.8200 13:17:12 XLON 1,548 1231453639705573 2.8200 13:17:12 XLON 89 1231453639705574 2.8200 13:17:12 XLON 330 1231453639705575 2.8200 13:17:12 TRQX 1,740 1231453694227902 2.8200 13:17:12 BATE 2,619 200015UM 2.8190 13:17:12 BATE 2,595 200015US 2.8190 13:17:12 BATE 1,202 200015UW 2.8190 13:17:12 BATE 1,432 200015V3 2.8180 13:17:28 XLON 371 1231453639705586 2.8200 13:19:18 XLON 2,646 1231453639705645 2.8200 13:20:32 BATE 190 2000163B 2.8200 13:20:33 BATE 2,159 2000163C 2.8200 13:20:33 BATE 240 2000163D 2.8220 13:22:38 XLON 2,618 1231453639705917 2.8220 13:22:38 XLON 1,800 1231453639705919 2.8220 13:22:38 BATE 2,583 200016C9 2.8220 13:22:38 BATE 1,322 200016CA 2.8230 13:23:01 AQXE 1,314 81156 2.8230 13:23:02 CHIX 1,067 120001G0S 2.8230 13:23:02 CHIX 1,503 120001G0T 2.8230 13:23:02 XLON 2,560 1231453639705983 2.8220 13:23:02 XLON 2,576 1231453639705985 2.8230 13:23:02 XLON 1,350 1231453639705986 2.8230 13:23:02 BATE 283 200016EK 2.8230 13:23:02 BATE 32 200016EL 2.8230 13:24:03 BATE 4 200016GN 2.8230 13:24:11 XLON 2,626 1231453639706068 2.8240 13:25:09 CHIX 2,299 120001GA2 2.8240 13:25:09 XLON 2,575 1231453639706205 2.8240 13:25:09 BATE 2,542 200016M5 2.8240 13:25:09 AQXE 1,556 81545 2.8240 13:25:13 BATE 336 200016MA 2.8240 13:25:14 BATE 130 200016MU 2.8240 13:25:14 BATE 315 200016MV 2.8240 13:25:14 BATE 280 200016N0 2.8240 13:25:15 BATE 313 200016N3 2.8240 13:25:16 BATE 96 200016N4 2.8240 13:25:16 BATE 333 200016N6 2.8240 13:25:18 BATE 323 200016N9 2.8240 13:25:18 BATE 314 200016NC 2.8230 13:25:19 CHIX 1,857 120001GBF 2.8230 13:25:19 XLON 2,606 1231453639706224 2.8230 13:25:19 TRQX 1,765 1231453694228564 2.8240 13:25:19 BATE 295 200016ND 2.8240 13:25:19 BATE 330 200016NE 2.8230 13:25:19 BATE 2,329 200016NF 2.8230 13:25:19 BATE 259 200016NG 2.8220 13:25:40 CHIX 2,526 120001GD1 2.8220 13:25:40 XLON 2,612 1231453639706265 2.8230 13:25:40 BATE 335 200016OF 2.8220 13:25:40 BATE 2,618 200016OG 2.8220 13:25:41 BATE 151 200016OS 2.8220 13:26:37 BATE 14 200016RU 2.8220 13:26:37 BATE 2,615 200016RW 2.8220 13:27:51 BATE 79 200016WC 2.8210 13:27:53 BATE 2,276 200016WL 2.8230 13:29:14 XLON 2,594 1231453639706468 2.8230 13:30:49 BATE 14 2000177H 2.8220 13:30:49 AQXE 194 82562 2.8230 13:30:50 XLON 2,061 1231453639706562 2.8220 13:30:50 XLON 2,636 1231453639706564 2.8230 13:30:50 BATE 304 2000177K 2.8230 13:30:50 BATE 458 2000177O 2.8230 13:30:51 BATE 154 2000177P 2.8230 13:30:51 BATE 77 2000177T 2.8220 13:30:54 CHIX 1,299 120001GWU 2.8220 13:30:54 BATE 2,626 2000177V 2.8220 13:30:54 BATE 35 2000177W 2.8220 13:30:54 AQXE 1,007 82580 2.8210 13:30:55 XLON 104 1231453639706579 2.8220 13:30:55 BATE 285 2000177Y 2.8220 13:30:58 BATE 110 20001783 2.8210 13:31:00 BATE 6 20001784 2.8210 13:31:10 XLON 135 1231453639706593 2.8210 13:31:10 XLON 137 1231453639706594 2.8210 13:31:19 XLON 143 1231453639706627 2.8210 13:31:19 BATE 134 2000179G 2.8210 13:31:33 BATE 19 200017A1 2.8210 13:32:04 BATE 18 200017BN 2.8210 13:32:16 CHIX 293 120001H2D 2.8210 13:32:16 CHIX 1,740 120001H2E 2.8210 13:32:16 XLON 2,146 1231453639706740 2.8210 13:32:16 BATE 110 200017CB 2.8210 13:32:22 BATE 77 200017D2 2.8220 13:33:19 XLON 2,589 1231453639706857 2.8220 13:33:46 TRQX 508 1231453694229218 2.8220 13:33:46 TRQX 1,219 1231453694229219 2.8210 13:33:47 AQXE 19 83089 2.8220 13:34:01 BATE 115 200017GT 2.8220 13:34:02 BATE 2,670 200017H0 2.8220 13:34:03 BATE 293 200017H8 2.8210 13:34:03 AQXE 21 83133 2.8220 13:34:40 XLON 2,105 1231453639706956 2.8220 13:35:10 BATE 285 200017K4 2.8220 13:35:10 BATE 311 200017K5 2.8210 13:35:10 AQXE 2,024 83337 2.8220 13:35:20 XLON 234 1231453639707037 2.8210 13:35:47 BATE 72 200017LP 2.8210 13:36:20 CHIX 1,695 120001HEJ 2.8210 13:36:20 XLON 100 1231453639707089 2.8210 13:36:20 BATE 2,471 200017NA 2.8210 13:37:18 XLON 2,517 1231453639707171 2.8210 13:37:45 CHIX 2,436 120001HL7 2.8210 13:37:45 XLON 567 1231453639707222 2.8200 13:37:45 BATE 1,976 200017RX 2.8210 13:37:45 BATE 256 200017S0 2.8210 13:37:45 BATE 766 200017S1 2.8210 13:37:45 BATE 855 200017S2 2.8200 13:37:45 AQXE 1,437 83816 2.8210 13:37:46 BATE 386 200017S4 2.8210 13:37:46 BATE 285 200017S5 2.8200 13:38:28 XLON 2,573 1231453639707288 2.8220 13:38:32 XLON 1,156 1231453639707323 2.8220 13:38:46 CHIX 2,306 120001HT0 2.8220 13:38:47 XLON 1,419 1231453639707350 2.8220 13:39:10 XLON 1,028 1231453639707390 2.8210 13:39:12 CHIX 730 120001HW3 2.8220 13:39:12 XLON 1,083 1231453639707394 2.8220 13:39:12 XLON 283 1231453639707395 2.8220 13:39:12 XLON 206 1231453639707396 2.8210 13:39:33 CHIX 1,584 120001HYD 2.8210 13:39:33 XLON 2,571 1231453639707460 2.8210 13:39:33 TRQX 1,757 1231453694229799 2.8210 13:39:33 BATE 2,662 2000180H 2.8210 13:39:33 BATE 312 2000180K 2.8210 13:39:34 BATE 84 2000180L 2.8210 13:39:34 BATE 1,606 2000180M 2.8200 13:39:34 BATE 674 2000180N 2.8200 13:40:38 XLON 2,395 1231453639707575 2.8200 13:40:45 CHIX 100 120001I2P 2.8200 13:40:45 XLON 243 1231453639707576 2.8200 13:41:31 CHIX 1,482 120001I5X 2.8200 13:41:31 XLON 24 1231453639707621 2.8190 13:41:38 XLON 2,651 1231453639707627 2.8190 13:42:12 AQXE 18 84736 2.8190 13:42:17 XLON 2,652 1231453639707677 2.8190 13:42:54 CHIX 1,444 120001IEE 2.8180 13:42:54 CHIX 1,242 120001IEH 2.8180 13:42:54 CHIX 293 120001IEI 2.8180 13:42:54 XLON 2,610 1231453639707709 2.8190 13:42:54 BATE 2,567 200018C1 2.8180 13:42:54 BATE 2,675 200018C4 2.8170 13:42:54 BATE 2,677 200018C8 2.8190 13:42:54 AQXE 2,006 84888 2.8170 13:43:18 XLON 2,638 1231453639707766 2.8190 13:43:31 BATE 2,671 200018EW 2.8200 13:43:34 XLON 1,370 1231453639707835 2.8200 13:44:03 CHIX 1,396 120001IKR 2.8200 13:44:03 XLON 1,177 1231453639707879 2.8190 13:44:58 CHIX 1,378 120001IQC 2.8190 13:44:58 XLON 2,570 1231453639707963 2.8190 13:44:58 BATE 90 200018KA 2.8190 13:44:58 BATE 2,511 200018KB 2.8180 13:45:26 XLON 1,076 1231453639707998 2.8180 13:45:26 XLON 1,515 1231453639707999 2.8180 13:45:26 BATE 2,685 200018ML 2.8180 13:45:27 CHIX 1,755 120001ITI 2.8170 13:45:30 XLON 2,673 1231453639708001 2.8170 13:45:30 BATE 2,385 200018MW 2.8170 13:45:30 BATE 265 200018MX 2.8160 13:46:40 XLON 2,659 1231453639708116 2.8160 13:46:41 BATE 2,619 200018RT 2.8150 13:50:48 XLON 6 1231453639708541 2.8150 13:50:48 XLON 2,659 1231453639708542 2.8150 13:50:48 TRQX 1,697 1231453694230946 2.8150 13:50:48 BATE 2,373 2000198T 2.8150 13:50:51 AQXE 64 86763 2.8150 13:51:00 AQXE 1,070 86828 2.8150 13:51:24 CHIX 1,721 120001JO1 2.8150 13:51:24 BATE 227 200019BJ 2.8150 13:51:24 AQXE 549 86937 2.8140 13:51:25 XLON 1,679 1231453639708625 2.8160 13:51:29 BATE 2,291 200019C6 2.8160 13:51:42 XLON 2,601 1231453639708663 2.8160 13:51:42 BATE 398 200019D0 2.8170 13:53:54 CHIX 127 120001JZJ 2.8210 13:56:01 BATE 1,469 200019QK 2.8230 13:56:46 AQXE 766 88024 2.8230 13:56:51 XLON 2,649 1231453639709132 2.8230 13:56:51 XLON 1,800 1231453639709135 2.8230 13:56:51 XLON 806 1231453639709136 2.8230 13:56:51 TRQX 1,337 1231453694231516 2.8260 13:57:33 CHIX 2,646 120001KDS 2.8260 13:57:33 XLON 2,558 1231453639709195 2.8260 13:57:33 XLON 435 1231453639709199 2.8260 13:57:33 BATE 2,648 200019W8 2.8260 13:57:33 AQXE 1,357 88165 2.8260 13:57:34 XLON 438 1231453639709202 2.8250 13:57:34 XLON 2,562 1231453639709203 2.8250 13:57:34 BATE 2,298 200019WH 2.8250 13:57:50 CHIX 2,665 120001KFA 2.8250 13:57:50 XLON 416 1231453639709227 2.8250 13:57:50 XLON 772 1231453639709228 2.8250 13:57:50 BATE 374 200019Y4 2.8250 13:57:50 AQXE 1,333 88225 2.8240 13:58:55 CHIX 669 120001KJQ 2.8240 13:58:56 XLON 2,641 1231453639709277 2.8250 13:58:56 XLON 1,548 1231453639709280 2.8250 13:58:56 XLON 1,794 1231453639709281 2.8250 13:58:56 XLON 25 1231453639709282 2.8250 13:59:12 BATE 293 20001A29 2.8250 13:59:12 BATE 1,179 20001A2A 2.8250 13:59:12 BATE 1,074 20001A2B 2.8240 13:59:15 CHIX 1,907 120001KKN 2.8240 13:59:15 BATE 2,546 20001A2I 2.8240 14:01:16 XLON 423 1231453639709533 2.8240 14:01:16 XLON 806 1231453639709534 2.8240 14:01:16 XLON 65 1231453639709535 2.8240 14:01:16 XLON 1,025 1231453639709550 2.8240 14:04:22 TRQX 419 1231453694232354 2.8260 14:05:26 XLON 2,580 1231453639709932 2.8250 14:05:38 CHIX 2,553 120001LIS 2.8240 14:05:38 CHIX 2,577 120001LIX 2.8230 14:05:38 CHIX 2,666 120001LIZ 2.8250 14:05:38 XLON 2,581 1231453639709956 2.8240 14:05:38 XLON 2,637 1231453639709961 2.8250 14:05:38 XLON 2,200 1231453639709964 2.8250 14:05:38 XLON 806 1231453639709965 2.8250 14:05:38 XLON 134 1231453639709966 2.8250 14:05:38 XLON 227 1231453639709967 2.8230 14:05:38 XLON 2,543 1231453639709970 2.8250 14:05:38 TRQX 1,336 1231453694232511 2.8250 14:05:38 BATE 2,590 20001AUR 2.8240 14:05:38 BATE 2,550 20001AUS 2.8230 14:05:38 BATE 2,585 20001AUT 2.8250 14:05:38 AQXE 1,755 90221 2.8240 14:05:38 AQXE 1,702 90222 2.8240 14:06:04 XLON 2,619 1231453639710011 2.8250 14:07:11 CHIX 1,803 120001LSA 2.8250 14:07:11 XLON 2,620 1231453639710112 2.8250 14:07:11 XLON 1,710 1231453639710113 2.8250 14:07:11 BATE 2,627 20001B2A 2.8250 14:08:46 BATE 2,664 20001B9U 2.8260 14:08:47 XLON 2,663 1231453639710314 2.8250 14:09:35 CHIX 1,725 120001M43 2.8250 14:09:35 XLON 2,633 1231453639710382 2.8250 14:09:35 TRQX 2,131 1231453694233002 2.8250 14:09:35 BATE 2,614 20001BC5 2.8250 14:09:35 AQXE 1,718 91302 2.8250 14:10:40 XLON 2,116 1231453639710537 2.8250 14:11:20 XLON 236 1231453639710602 2.8240 14:11:27 CHIX 1,431 120001MEZ 2.8230 14:11:27 CHIX 1,397 120001MF3 2.8230 14:11:27 CHIX 30 120001MF4 2.8240 14:11:27 XLON 2,666 1231453639710612 2.8230 14:11:27 XLON 2,693 1231453639710617 2.8240 14:11:27 BATE 2,575 20001BKW 2.8230 14:11:27 BATE 2,599 20001BKY 2.8220 14:11:28 BATE 2,551 20001BL4 2.8240 14:13:20 XLON 766 1231453639710745 2.8240 14:13:21 XLON 975 1231453639710746 2.8240 14:13:22 XLON 852 1231453639710747 2.8240 14:15:00 BATE 1,379 20001BZ3 2.8240 14:15:05 CHIX 2,628 120001MYL 2.8240 14:15:05 BATE 1,308 20001C08 2.8230 14:15:08 XLON 2,659 1231453639710913 2.8240 14:15:08 TRQX 1,749 1231453694233621 2.8240 14:15:08 AQXE 1,752 92777 2.8230 14:16:45 CHIX 2,197 120001N6W 2.8230 14:16:46 BATE 2,532 20001C65 2.8230 14:17:25 CHIX 1,609 120001NBE 2.8220 14:17:25 CHIX 1,673 120001NBL 2.8230 14:17:25 XLON 2,669 1231453639711096 2.8230 14:17:25 XLON 1,400 1231453639711098 2.8230 14:17:25 XLON 271 1231453639711099 2.8230 14:17:25 XLON 1,200 1231453639711100 2.8230 14:17:25 XLON 496 1231453639711101 2.8220 14:17:25 XLON 2,596 1231453639711102 2.8230 14:17:25 BATE 82 20001C8V 2.8220 14:17:25 BATE 2,304 20001C8Z 2.8220 14:17:25 BATE 257 20001C90 2.8210 14:19:28 CHIX 1,507 120001NKC 2.8210 14:19:28 XLON 2,608 1231453639711291 2.8210 14:19:28 BATE 1,535 20001CGP 2.8210 14:19:28 AQXE 1,717 93795 2.8210 14:20:21 BATE 1,038 20001CK2 2.8220 14:21:48 BATE 1,339 20001CPP 2.8230 14:22:43 CHIX 1,838 120001NZ6 2.8230 14:22:43 TRQX 1,791 1231453694234418 2.8230 14:23:41 CHIX 1,860 120001O6L 2.8230 14:23:41 XLON 2,582 1231453639711709 2.8230 14:23:41 BATE 2,579 20001CY2 2.8230 14:24:03 AQXE 1,700 95069 2.8220 14:25:18 XLON 2,685 1231453639711879 2.8220 14:25:34 CHIX 1,799 120001OJ9 2.8220 14:25:34 CHIX 81 120001OJA 2.8220 14:25:34 XLON 1,189 1231453639711914 2.8220 14:25:34 XLON 2,178 1231453639711915 2.8220 14:25:34 BATE 1,353 20001D7J 2.8220 14:26:57 XLON 475 1231453639712152 2.8220 14:26:57 XLON 1,548 1231453639712153 2.8220 14:26:57 XLON 46 1231453639712154 2.8230 14:28:26 TRQX 766 1231453694235397 2.8240 14:29:35 CHIX 2,270 120001P7A 2.8240 14:29:35 AQXE 109 96945 2.8240 14:29:58 XLON 2,649 1231453639712591 2.8240 14:29:58 BATE 1,105 20001DVC 2.8240 14:30:00 BATE 1,499 20001DYN 2.8310 14:30:05 CHIX 1,909 120001PL3 2.8300 14:30:05 XLON 2,669 1231453639713255 2.8300 14:30:05 BATE 1,157 20001E3K 2.8300 14:30:05 BATE 1,429 20001E3L 2.8300 14:30:05 AQXE 724 98018 2.8300 14:30:06 CHIX 1,062 120001PLA 2.8300 14:30:06 CHIX 709 120001PLD 2.8300 14:30:06 AQXE 585 98030 2.8300 14:30:08 XLON 1,548 1231453639713316 2.8300 14:30:08 XLON 1,265 1231453639713317 2.8300 14:30:08 XLON 554 1231453639713318 2.8300 14:30:08 BATE 342 20001E4N 2.8300 14:30:09 XLON 1,548 1231453639713339 2.8300 14:30:09 XLON 1,214 1231453639713340 2.8300 14:30:09 XLON 605 1231453639713341 2.8300 14:30:10 XLON 1,276 1231453639713358 2.8300 14:30:10 XLON 1,198 1231453639713359 2.8310 14:30:14 XLON 2,000 1231453639713469 2.8310 14:30:14 BATE 480 20001E7O 2.8310 14:30:25 CHIX 1,362 120001PVB 2.8310 14:30:25 XLON 2,650 1231453639713568 2.8310 14:30:25 BATE 2,680 20001EBK 2.8340 14:30:40 BATE 787 20001EFF 2.8330 14:31:02 CHIX 1,212 120001QAN 2.8330 14:31:02 XLON 2,570 1231453639714029 2.8330 14:31:02 XLON 2,000 1231453639714033 2.8340 14:31:02 XLON 411 1231453639714034 2.8340 14:31:02 XLON 806 1231453639714035 2.8340 14:31:02 XLON 150 1231453639714036 2.8330 14:31:02 BATE 2,679 20001ELT 2.8330 14:31:40 XLON 1,996 1231453639714304 2.8330 14:31:40 BATE 535 20001EUN 2.8330 14:31:40 BATE 595 20001EUQ 2.8330 14:31:40 BATE 154 20001EUR 2.8320 14:31:50 XLON 2,598 1231453639714351 2.8320 14:31:50 TRQX 1,784 1231453694236449 2.8320 14:31:50 BATE 2,576 20001EWB 2.8320 14:31:50 BATE 51 20001EWC 2.8310 14:31:51 AQXE 2,172 100234 2.8310 14:31:51 CHIX 2,063 120001QME 2.8300 14:31:51 CHIX 1,337 120001QMH 2.8310 14:31:51 XLON 2,628 1231453639714373 2.8300 14:31:51 XLON 2,616 1231453639714375 2.8290 14:31:51 XLON 2,421 1231453639714376 2.8290 14:31:51 XLON 164 1231453639714377 2.8320 14:31:51 BATE 535 20001EWH 2.8320 14:31:51 BATE 77 20001EWJ 2.8310 14:31:51 BATE 2,672 20001EWK 2.8300 14:31:51 BATE 2,266 20001EWL 2.8300 14:31:51 BATE 327 20001EWM 2.8300 14:31:51 BATE 42 20001EWT 2.8300 14:31:51 BATE 77 20001EWU 2.8300 14:31:51 BATE 307 20001EWV 2.8310 14:32:15 XLON 2,657 1231453639714715 2.8320 14:32:27 XLON 2,502 1231453639714805 2.8320 14:32:27 BATE 2,605 20001F4Y 2.8330 14:32:27 BATE 1,609 20001F51 2.8320 14:32:39 XLON 1,722 1231453639714945 2.8330 14:32:39 BATE 298 20001F71 2.8330 14:32:41 BATE 120 20001F7I 2.8330 14:32:41 BATE 16 20001F7P 2.8330 14:32:41 BATE 30 20001F7Q 2.8330 14:32:41 BATE 335 20001F7R 2.8320 14:32:42 CHIX 1,233 120001R2A 2.8330 14:32:42 BATE 16 20001F7T 2.8330 14:32:42 BATE 71 20001F7U 2.8330 14:32:42 BATE 331 20001F7V 2.8330 14:32:42 BATE 16 20001F81 2.8330 14:32:42 BATE 284 20001F82 2.8330 14:32:43 BATE 16 20001F8B 2.8330 14:32:43 BATE 100 20001F8C 2.8330 14:32:43 BATE 100 20001F8D 2.8330 14:32:43 BATE 30 20001F8E 2.8330 14:32:43 BATE 310 20001F8F 2.8330 14:32:43 BATE 291 20001F8L 2.8330 14:32:43 BATE 334 20001F8W 2.8330 14:32:43 BATE 230 20001F8X 2.8330 14:32:44 BATE 314 20001F93 2.8330 14:32:44 BATE 341 20001F9H 2.8310 14:32:52 XLON 2,222 1231453639715006 2.8310 14:32:52 BATE 2,678 20001FED 2.8300 14:32:54 XLON 1,841 1231453639715022 2.8300 14:32:54 BATE 2,627 20001FEY 2.8290 14:32:54 BATE 2,332 20001FF1 2.8290 14:32:55 XLON 1,944 1231453639715024 2.8290 14:32:55 BATE 260 20001FF5 2.8280 14:33:15 BATE 2,420 20001FI4 2.8280 14:33:15 BATE 271 20001FI5 2.8340 14:35:11 AQXE 1,396 103412 2.8340 14:35:11 CHIX 1,815 120001SEW 2.8340 14:35:11 XLON 2,638 1231453639716035 2.8340 14:35:11 TRQX 1,779 1231453694237512 2.8340 14:35:11 BATE 2,672 20001G6N 2.8330 14:35:14 CHIX 1,859 120001SGS 2.8330 14:35:14 XLON 2,690 1231453639716054 2.8330 14:35:14 BATE 2,584 20001G7S 2.8360 14:37:44 AQXE 1,209 104855 2.8360 14:37:44 CHIX 1,669 120001T5W 2.8360 14:37:44 XLON 516 1231453639716769 2.8360 14:37:44 XLON 1,038 1231453639716770 2.8380 14:37:49 XLON 1,393 1231453639716814 2.8370 14:39:11 CHIX 1,986 120001TN3 2.8370 14:39:11 XLON 2,554 1231453639717066 2.8370 14:39:11 XLON 2,300 1231453639717069 2.8380 14:39:11 XLON 1,067 1231453639717070 2.8370 14:39:11 BATE 2,579 20001H76 2.8370 14:39:15 AQXE 593 105846 2.8370 14:39:15 AQXE 766 105849 2.8360 14:39:15 CHIX 1,986 120001TOJ 2.8370 14:39:15 XLON 2,109 1231453639717096 2.8360 14:39:15 XLON 2,643 1231453639717099 2.8360 14:39:15 TRQX 1,803 1231453694238406 2.8370 14:39:15 BATE 91 20001H85 2.8370 14:39:15 BATE 596 20001H87 2.8360 14:39:15 BATE 2,690 20001H88 2.8370 14:40:28 AQXE 1,285 106453 2.8370 14:40:28 XLON 2,648 1231453639717295 2.8360 14:40:30 XLON 2,578 1231453639717306 2.8360 14:40:31 CHIX 2,165 120001TYB 2.8360 14:40:31 BATE 77 20001HGV 2.8360 14:40:31 BATE 2,521 20001HGW 2.8400 14:42:20 XLON 1,548 1231453639717687 2.8400 14:42:26 XLON 3,367 1231453639717704 2.8390 14:42:37 AQXE 2,174 107582 2.8390 14:42:37 CHIX 2,378 120001UIR 2.8390 14:42:37 XLON 2,617 1231453639717722 2.8390 14:42:37 XLON 1,393 1231453639717727 2.8390 14:42:37 BATE 2,581 20001I1L 2.8390 14:43:00 XLON 1,212 1231453639717779 2.8390 14:43:00 XLON 1,669 1231453639717780 2.8380 14:43:01 XLON 2,628 1231453639717790 2.8380 14:43:02 CHIX 2,083 120001UN0 2.8380 14:43:02 TRQX 568 1231453694239146 2.8380 14:43:02 BATE 2,693 20001I3X 2.8370 14:43:11 CHIX 2,263 120001UP9 2.8370 14:43:11 XLON 2,600 1231453639717817 2.8370 14:43:11 BATE 2,647 20001I5Z 2.8380 14:43:11 BATE 34 20001I61 2.8360 14:45:18 XLON 2,660 1231453639718082 2.8370 14:45:18 BATE 385 20001II2 2.8360 14:45:18 BATE 2,577 20001II3 2.8370 14:45:20 TRQX 1,086 1231453694239561 2.8370 14:45:20 TRQX 1,034 1231453694239562 2.8360 14:45:33 AQXE 58 108940 2.8360 14:45:33 XLON 2,570 1231453639718143 2.8370 14:45:33 XLON 1,548 1231453639718144 2.8370 14:45:33 XLON 531 1231453639718145 2.8370 14:45:33 XLON 623 1231453639718146 2.8370 14:45:33 XLON 665 1231453639718147 2.8370 14:45:33 BATE 521 20001IK3 2.8360 14:45:33 BATE 2,389 20001IK4 2.8360 14:45:39 CHIX 2,542 120001V50 2.8360 14:45:39 BATE 266 20001IKX 2.8370 14:46:32 XLON 1,548 1231453639718342 2.8370 14:46:32 XLON 455 1231453639718343 2.8370 14:46:32 XLON 1,364 1231453639718344 2.8370 14:46:45 BATE 535 20001ITT 2.8370 14:46:45 BATE 186 20001ITU 2.8360 14:46:46 AQXE 1,289 109584 2.8370 14:46:46 BATE 55 20001ITX 2.8370 14:46:46 BATE 2,628 20001ITY 2.8350 14:46:46 BATE 1,077 20001IU2 2.8360 14:47:00 XLON 1,255 1231453639718474 2.8350 14:47:22 AQXE 1,357 109851 2.8350 14:47:22 CHIX 1,192 120001VNN 2.8350 14:47:22 XLON 2,556 1231453639718588 2.8350 14:47:22 BATE 1,519 20001IZI 2.8340 14:47:25 XLON 2,395 1231453639718612 2.8350 14:47:25 BATE 9 20001J0D 2.8350 14:47:25 BATE 187 20001J0K 2.8340 14:47:35 CHIX 2,106 120001VRP 2.8340 14:47:35 XLON 267 1231453639718659 2.8340 14:47:35 BATE 2,466 20001J26 2.8340 14:47:35 BATE 204 20001J27 2.8340 14:47:36 BATE 42 20001J2L 2.8330 14:47:36 BATE 2,328 20001J2M 2.8330 14:47:37 CHIX 1,139 120001VT5 2.8330 14:47:37 CHIX 792 120001VT6 2.8330 14:47:37 XLON 2,559 1231453639718686 2.8330 14:47:37 BATE 227 20001J31 2.8330 14:47:40 BATE 41 20001J3U 2.8320 14:47:40 BATE 2,595 20001J3W 2.8320 14:47:41 CHIX 2,565 120001VUB 2.8320 14:47:41 XLON 2,562 1231453639718696 2.8320 14:47:45 AQXE 756 110120 2.8330 14:48:27 BATE 511 20001JBS 2.8330 14:48:27 BATE 2,100 20001JBT 2.8340 14:49:29 XLON 1,393 1231453639719047 2.8340 14:49:33 XLON 3,741 1231453639719048 2.8340 14:49:33 BATE 328 20001JJ5 2.8330 14:49:45 TRQX 671 1231453694240399 2.8340 14:49:45 BATE 467 20001JKJ 2.8330 14:49:48 AQXE 1,995 111234 2.8330 14:49:48 CHIX 1,921 120001WDV 2.8330 14:49:48 XLON 2,393 1231453639719128 2.8330 14:49:48 XLON 203 1231453639719129 2.8330 14:49:48 TRQX 1,049 1231453694240413 2.8330 14:49:48 BATE 2,657 20001JKR 2.8320 14:50:04 CHIX 1,614 120001WIV 2.8320 14:50:04 XLON 2,574 1231453639719231 2.8320 14:50:04 BATE 2,642 20001JPS 2.8310 14:50:04 BATE 2,636 20001JPV 2.8310 14:50:48 XLON 1,819 1231453639719418 2.8310 14:51:28 XLON 739 1231453639719543 2.8320 14:52:23 TRQX 1,787 1231453694241017 2.8320 14:52:43 XLON 1,620 1231453639719742 2.8320 14:52:58 XLON 960 1231453639719800 2.8310 14:53:48 XLON 2,591 1231453639720104 2.8330 14:54:01 XLON 766 1231453639720117 2.8330 14:54:01 XLON 1,780 1231453639720118 2.8330 14:54:48 XLON 2,636 1231453639720280 2.8330 14:55:54 CHIX 1,032 120001Y26 2.8330 14:55:55 AQXE 290 114625 2.8370 14:56:19 CHIX 2,674 120001Y9P 2.8370 14:56:19 XLON 2,628 1231453639720635 2.8370 14:56:19 BATE 2,673 20001L4C 2.8380 14:56:43 BATE 1,436 20001L8N 2.8390 14:57:19 CHIX 1,571 120001YL8 2.8390 14:57:32 AQXE 1,693 115413 2.8390 14:57:32 CHIX 1,034 120001YN5 2.8390 14:57:32 XLON 2,653 1231453639720899 2.8390 14:57:32 XLON 353 1231453639720901 2.8390 14:57:32 XLON 353 1231453639720911 2.8390 14:57:32 BATE 2,642 20001LDM 2.8390 14:57:32 BATE 535 20001LDP 2.8390 14:57:32 BATE 154 20001LDQ 2.8390 14:57:32 BATE 77 20001LDR 2.8390 14:57:35 XLON 728 1231453639720926 2.8390 14:57:35 XLON 750 1231453639720927 2.8390 14:57:35 BATE 55 20001LEC 2.8390 14:57:35 BATE 134 20001LEK 2.8380 14:57:44 AQXE 1,621 115491 2.8380 14:57:44 CHIX 2,572 120001YP0 2.8390 14:57:44 XLON 502 1231453639720938 2.8380 14:57:44 XLON 2,653 1231453639720939 2.8380 14:57:44 TRQX 1,301 1231453694242225 2.8390 14:57:44 BATE 301 20001LFC 2.8380 14:57:44 BATE 2,254 20001LFF 2.8380 14:57:44 BATE 302 20001LFG 2.8380 14:57:51 XLON 1,548 1231453639720976 2.8390 14:59:00 XLON 1,461 1231453639721103 2.8390 14:59:00 XLON 498 1231453639721104 2.8390 14:59:00 BATE 381 20001LMM 2.8390 14:59:06 XLON 2,592 1231453639721115 2.8390 14:59:35 AQXE 339 116195 2.8390 14:59:40 AQXE 136 116270 2.8390 14:59:43 CHIX 1,977 120001Z1H 2.8390 14:59:43 CHIX 571 120001Z1I 2.8390 14:59:50 AQXE 828 116418 2.8390 14:59:59 AQXE 415 116709 2.8400 14:59:59 XLON 442 1231453639721569 2.8400 14:59:59 XLON 434 1231453639721570 2.8400 14:59:59 XLON 466 1231453639721571 2.8390 14:59:59 XLON 2,566 1231453639721574 2.8380 14:59:59 TRQX 890 1231453694243022 2.8400 14:59:59 BATE 282 20001LYS 2.8380 15:00:00 AQXE 3 116771 2.8390 15:00:01 AQXE 89 116874 2.8400 15:00:01 BATE 304 20001M11 2.8400 15:00:01 BATE 154 20001M1A 2.8400 15:00:01 BATE 341 20001M1B 2.8400 15:00:02 BATE 77 20001M1G 2.8400 15:00:02 BATE 308 20001M1H 2.8400 15:00:02 BATE 287 20001M1I 2.8400 15:00:02 BATE 333 20001M1Q 2.8400 15:00:02 BATE 77 20001M1R 2.8400 15:00:02 BATE 77 20001M1S 2.8400 15:00:02 BATE 339 20001M1T 2.8400 15:00:03 BATE 341 20001M28 2.8400 15:00:04 BATE 282 20001M2J 2.8400 15:00:04 BATE 311 20001M2N 2.8400 15:00:05 BATE 344 20001M2R 2.8400 15:00:05 BATE 337 20001M2S 2.8400 15:00:05 BATE 299 20001M2U 2.8400 15:00:06 BATE 307 20001M38 2.8400 15:00:06 BATE 327 20001M3B 2.8400 15:00:07 BATE 311 20001M3C 2.8400 15:00:07 BATE 291 20001M3I 2.8400 15:00:08 BATE 335 20001M3T 2.8390 15:00:09 AQXE 1,182 117023 2.8400 15:00:09 BATE 304 20001M3W 2.8380 15:00:09 BATE 2,598 20001M3X 2.8390 15:00:10 XLON 953 1231453639721719 2.8380 15:00:38 CHIX 2,595 120001ZMZ 2.8380 15:00:38 XLON 2,557 1231453639721848 2.8390 15:00:38 XLON 806 1231453639721850 2.8390 15:00:38 XLON 750 1231453639721851 2.8390 15:00:38 XLON 466 1231453639721852 2.8390 15:00:38 XLON 528 1231453639721853 2.8390 15:00:38 XLON 817 1231453639721854 2.8370 15:00:38 BATE 2,091 20001M87 2.8370 15:01:21 CHIX 2,552 120001ZU8 2.8370 15:01:21 XLON 2,599 1231453639721953 2.8370 15:01:21 BATE 465 20001MDD 2.8360 15:01:38 XLON 2,542 1231453639722033 2.8360 15:02:00 AQXE 2,097 117842 2.8360 15:02:00 CHIX 2,636 120001ZYJ 2.8350 15:02:00 CHIX 2,571 120002003 2.8350 15:02:00 XLON 2,682 1231453639722150 2.8360 15:02:00 XLON 375 1231453639722168 2.8360 15:02:00 XLON 1,548 1231453639722169 2.8360 15:02:00 XLON 1,444 1231453639722170 2.8360 15:02:00 XLON 42 1231453639722173 2.8360 15:02:00 XLON 1,548 1231453639722174 2.8360 15:02:00 XLON 528 1231453639722175 2.8360 15:02:00 XLON 511 1231453639722176 2.8360 15:02:00 XLON 484 1231453639722177 2.8360 15:02:00 XLON 254 1231453639722178 2.8360 15:02:00 TRQX 2,211 1231453694243416 2.8360 15:02:00 BATE 2,646 20001MHC 2.8350 15:02:00 BATE 2,630 20001MHZ 2.8340 15:02:00 BATE 1,303 20001MIA 2.8360 15:02:15 XLON 482 1231453639722295 2.8360 15:02:15 XLON 1,548 1231453639722296 2.8360 15:02:15 XLON 463 1231453639722297 2.8360 15:02:15 XLON 463 1231453639722298 2.8360 15:03:33 CHIX 2,685 1200020JN 2.8360 15:03:33 XLON 2,609 1231453639722733 2.8350 15:03:58 XLON 2,686 1231453639722840 2.8370 15:04:05 BATE 1,386 20001N3K 2.8370 15:05:05 AQXE 1,668 119685 2.8370 15:05:05 CHIX 2,615 1200020Z9 2.8370 15:05:05 XLON 2,664 1231453639723100 2.8370 15:05:05 XLON 1,600 1231453639723101 2.8370 15:05:05 BATE 1,219 20001NAR 2.8360 15:05:48 XLON 2,543 1231453639723243 2.8370 15:06:52 BATE 1,654 20001NQN 2.8380 15:07:03 AQXE 1,242 120586 2.8380 15:07:03 XLON 2,633 1231453639723826 2.8380 15:07:03 XLON 42 1231453639723829 2.8380 15:07:03 TRQX 1,307 1231453694244674 2.8370 15:07:03 BATE 928 20001NRX 2.8380 15:07:06 XLON 1,548 1231453639723903 2.8380 15:07:06 XLON 500 1231453639723904 2.8380 15:07:06 XLON 1,319 1231453639723905 2.8380 15:07:07 XLON 953 1231453639723907 2.8380 15:07:09 XLON 475 1231453639723949 2.8380 15:07:09 XLON 455 1231453639723951 2.8380 15:07:09 XLON 500 1231453639723952 2.8380 15:07:09 XLON 750 1231453639723953 2.8380 15:07:09 XLON 513 1231453639723954 2.8380 15:07:10 XLON 481 1231453639723961 2.8380 15:07:10 XLON 448 1231453639723962 2.8380 15:07:10 XLON 465 1231453639723963 2.8380 15:07:10 XLON 448 1231453639723964 2.8380 15:07:10 XLON 489 1231453639723971 2.8380 15:07:11 XLON 473 1231453639723972 2.8380 15:07:12 XLON 494 1231453639723981 2.8380 15:07:14 XLON 510 1231453639723983 2.8380 15:07:16 XLON 440 1231453639723989 2.8370 15:07:25 XLON 2,678 1231453639724032 2.8380 15:07:25 BATE 35 20001NV4 2.8370 15:07:55 CHIX 2,626 1200021SR 2.8370 15:07:55 XLON 1,188 1231453639724191 2.8360 15:08:02 CHIX 2,619 1200021VW 2.8350 15:08:02 CHIX 2,656 1200021WG 2.8360 15:08:02 XLON 2,657 1231453639724244 2.8350 15:08:02 XLON 2,647 1231453639724249 2.8350 15:08:02 TRQX 2,104 1231453694244985 2.8370 15:08:02 BATE 339 20001O0U 2.8360 15:08:02 BATE 2,601 20001O14 2.8370 15:08:02 BATE 291 20001O16 2.8370 15:08:02 BATE 35 20001O17 2.8350 15:08:02 BATE 2,639 20001O1C 2.8340 15:08:03 CHIX 373 1200021WW 2.8340 15:08:03 XLON 2,664 1231453639724266 2.8340 15:08:03 BATE 2,620 20001O1N 2.8330 15:08:03 BATE 2,544 20001O1W 2.8340 15:08:08 CHIX 2,276 1200021ZN 2.8340 15:08:08 BATE 77 20001O3X 2.8340 15:08:18 BATE 30 20001O4T 2.8340 15:08:18 BATE 381 20001O50 2.8340 15:08:18 BATE 154 20001O51 2.8340 15:08:19 BATE 77 20001O52 2.8340 15:08:19 BATE 348 20001O53 2.8340 15:08:19 BATE 77 20001O54 2.8340 15:08:19 BATE 328 20001O55 2.8340 15:08:20 BATE 317 20001O58 2.8340 15:08:20 BATE 345 20001O59 2.8340 15:08:20 BATE 346 20001O5B 2.8330 15:08:21 CHIX 2,523 12000221G 2.8330 15:08:21 XLON 2,551 1231453639724330 2.8340 15:08:21 BATE 304 20001O5C 2.8330 15:08:21 BATE 113 20001O5E 2.8330 15:08:21 BATE 307 20001O5G 2.8330 15:09:06 AQXE 1 121999 2.8330 15:09:39 AQXE 1,190 122285 2.8340 15:10:17 BATE 304 20001OOO 2.8340 15:10:53 XLON 1,188 1231453639725255 2.8340 15:11:08 XLON 1,441 1231453639725353 2.8350 15:12:04 CHIX 60 12000232D 2.8350 15:12:04 XLON 2,654 1231453639725511 2.8350 15:12:04 BATE 2,690 20001P1C 2.8350 15:12:15 BATE 1,570 20001P4C 2.8360 15:13:06 CHIX 2,570 1200023CD 2.8360 15:13:06 XLON 2,665 1231453639725845 2.8360 15:13:06 TRQX 1,764 1231453694246096 2.8360 15:13:12 AQXE 1,178 124176 2.8360 15:13:12 AQXE 249 124177 2.8350 15:13:41 CHIX 2,465 1200023F7 2.8340 15:13:41 CHIX 2,364 1200023F9 2.8350 15:13:41 XLON 894 1231453639725954 2.8350 15:13:41 XLON 1,795 1231453639725955 2.8350 15:13:41 XLON 517 1231453639725956 2.8350 15:13:41 XLON 806 1231453639725957 2.8350 15:13:41 XLON 1,548 1231453639725958 2.8340 15:13:41 XLON 2,578 1231453639725979 2.8350 15:13:41 AQXE 1,531 124380 2.8350 15:13:41 BATE 1,073 20001PDQ 2.8350 15:13:41 BATE 67 20001PDR 2.8340 15:13:41 BATE 2,691 20001PE4 2.8340 15:13:56 AQXE 64 124518 2.8340 15:13:56 AQXE 1,133 124519 2.8340 15:14:05 XLON 1,548 1231453639726097 2.8340 15:14:05 XLON 1,000 1231453639726098 2.8340 15:14:05 XLON 819 1231453639726099 2.8340 15:14:05 XLON 1,332 1231453639726100 2.8340 15:14:05 BATE 583 20001PHO 2.8340 15:14:05 BATE 436 20001PHQ 2.8330 15:15:08 CHIX 2,588 1200023ST 2.8330 15:15:08 XLON 2,547 1231453639726369 2.8320 15:15:08 XLON 2,599 1231453639726374 2.8330 15:15:08 XLON 1,548 1231453639726376 2.8330 15:15:08 XLON 577 1231453639726377 2.8330 15:15:08 XLON 1,242 1231453639726378 2.8330 15:15:08 BATE 2,687 20001PQ8 2.8320 15:15:08 BATE 2,542 20001PQB 2.8340 15:15:40 BATE 610 20001PV7 2.8340 15:15:58 AQXE 486 125572 2.8330 15:17:08 XLON 2,578 1231453639726699 2.8320 15:17:08 XLON 167 1231453639726702 2.8340 15:17:08 BATE 38 20001Q3P 2.8340 15:17:11 XLON 1,615 1231453639726716 2.8340 15:17:11 XLON 932 1231453639726717 2.8340 15:17:11 TRQX 1,661 1231453694246828 2.8350 15:18:14 XLON 1,632 1231453639726973 2.8350 15:18:14 XLON 1,033 1231453639726974 2.8350 15:18:14 BATE 2,561 20001QDJ 2.8350 15:18:14 BATE 157 20001QDK 2.8350 15:18:14 BATE 458 20001QDL 2.8340 15:18:14 BATE 2,622 20001QDO 2.8330 15:18:14 BATE 712 20001QDP 2.8380 15:18:46 BATE 1,930 20001QIE 2.8380 15:19:37 XLON 71 1231453639727352 2.8380 15:19:37 XLON 512 1231453639727353 2.8380 15:19:37 XLON 2,275 1231453639727354 2.8370 15:19:37 AQXE 1,238 127207 2.8380 15:19:37 BATE 304 20001QR5 2.8380 15:19:38 BATE 154 20001QR8 2.8380 15:19:38 BATE 77 20001QRC 2.8380 15:19:39 BATE 77 20001QRK 2.8380 15:19:39 BATE 77 20001QRO 2.8370 15:19:40 CHIX 2,613 120002525 2.8370 15:19:40 XLON 2,612 1231453639727382 2.8360 15:19:41 TRQX 99 1231453694247350 2.8360 15:19:47 AQXE 560 127278 2.8360 15:19:47 AQXE 196 127283 2.8360 15:19:47 AQXE 119 127285 2.8360 15:19:48 AQXE 245 127289 2.8360 15:19:59 AQXE 136 127387 2.8370 15:19:59 BATE 130 20001QUS 2.8370 15:20:55 XLON 1,548 1231453639727820 2.8370 15:20:55 XLON 1,819 1231453639727821 2.8370 15:20:55 BATE 535 20001R2U 2.8370 15:20:56 XLON 528 1231453639727822 2.8370 15:20:56 XLON 1,548 1231453639727823 2.8370 15:20:56 BATE 154 20001R36 2.8370 15:20:56 BATE 77 20001R39 2.8370 15:20:56 BATE 535 20001R3A 2.8370 15:20:58 XLON 490 1231453639727832 2.8370 15:20:58 XLON 1,548 1231453639727833 2.8370 15:20:58 BATE 153 20001R3H 2.8370 15:20:58 BATE 77 20001R3K 2.8370 15:20:59 XLON 1,548 1231453639727835 2.8370 15:20:59 XLON 444 1231453639727836 2.8360 15:20:59 AQXE 742 127983 2.8360 15:21:01 CHIX 2,560 1200025GQ 2.8360 15:21:01 XLON 2,610 1231453639727838 2.8360 15:21:01 XLON 2,332 1231453639727844 2.8360 15:21:01 XLON 341 1231453639727845 2.8360 15:21:01 TRQX 1,245 1231453694247650 2.8360 15:21:01 AQXE 479 127993 2.8370 15:21:01 BATE 51 20001R49 2.8370 15:21:01 BATE 289 20001R4A 2.8360 15:21:01 BATE 2,659 20001R4B 2.8350 15:21:58 CHIX 2,687 1200025PE 2.8350 15:21:58 XLON 2,659 1231453639728122 2.8350 15:21:58 BATE 2,693 20001RC8 2.8340 15:22:36 CHIX 2,655 1200025VK 2.8340 15:22:36 XLON 2,621 1231453639728229 2.8340 15:22:36 BATE 2,680 20001RIB 2.8380 15:24:24 XLON 2,642 1231453639728662 2.8380 15:24:29 XLON 1,548 1231453639728728 2.8380 15:24:30 XLON 438 1231453639728729 2.8380 15:24:30 BATE 535 20001S0G 2.8370 15:25:18 XLON 2,677 1231453639729060 2.8380 15:25:18 XLON 1,548 1231453639729064 2.8380 15:25:18 XLON 1,136 1231453639729065 2.8380 15:25:18 XLON 464 1231453639729066 2.8380 15:25:18 XLON 219 1231453639729067 2.8370 15:25:18 TRQX 2,024 1231453694248426 2.8380 15:25:18 BATE 312 20001S7W 2.8380 15:25:18 BATE 535 20001S84 2.8380 15:25:18 BATE 99 20001S85 2.8380 15:25:19 BATE 77 20001S8E 2.8380 15:25:19 BATE 739 20001S8F 2.8380 15:25:19 BATE 77 20001S8O 2.8370 15:25:20 CHIX 2,546 1200026NO 2.8370 15:25:20 AQXE 1,438 130305 2.8370 15:25:20 BATE 2,606 20001S90 2.8370 15:25:20 BATE 104 20001S93 2.8370 15:25:21 BATE 2,607 20001S97 2.8370 15:25:26 XLON 1,935 1231453639729088 2.8370 15:25:26 XLON 2,267 1231453639729090 2.8370 15:25:26 BATE 500 20001SA4 2.8370 15:25:27 BATE 55 20001SA6 2.8360 15:26:08 CHIX 2,589 1200026XQ 2.8350 15:26:08 CHIX 2,693 1200026XV 2.8340 15:26:08 CHIX 2,573 1200026Y1 2.8330 15:26:08 CHIX 1,261 1200026Y5 2.8330 15:26:08 CHIX 1,337 1200026Y6 2.8320 15:26:08 CHIX 1,432 1200026Y9 2.8320 15:26:08 CHIX 1,250 1200026YA 2.8360 15:26:08 XLON 2,626 1231453639729274 2.8350 15:26:08 XLON 2,619 1231453639729284 2.8350 15:26:08 XLON 1,935 1231453639729286 2.8350 15:26:08 XLON 479 1231453639729287 2.8350 15:26:08 XLON 953 1231453639729288 2.8340 15:26:08 XLON 2,566 1231453639729289 2.8330 15:26:08 XLON 2,421 1231453639729292 2.8330 15:26:08 XLON 124 1231453639729293 2.8320 15:26:08 XLON 2,421 1231453639729294 2.8320 15:26:08 XLON 194 1231453639729295 2.8360 15:26:08 AQXE 1,535 130861 2.8350 15:26:08 AQXE 1,235 130862 2.8360 15:26:08 BATE 2,688 20001SHA 2.8350 15:26:08 BATE 2,266 20001SHB 2.8350 15:26:08 BATE 367 20001SHC 2.8340 15:26:08 BATE 2,574 20001SHH 2.8330 15:26:08 BATE 2,584 20001SHJ 2.8320 15:26:08 BATE 2,635 20001SHU 2.8310 15:26:29 XLON 393 1231453639729391 2.8310 15:26:29 XLON 2,275 1231453639729392 2.8310 15:26:35 BATE 1,325 20001SLC 2.8310 15:26:35 BATE 702 20001SLJ 2.8310 15:26:35 BATE 444 20001SLK 2.8310 15:26:37 BATE 185 20001SM8 2.8310 15:27:03 CHIX 1,951 120002774 2.8320 15:27:09 TRQX 384 1231453694248805 2.8310 15:27:09 BATE 1,962 20001SRD 2.8300 15:27:10 BATE 2,548 20001SRR 2.8330 15:27:42 XLON 1,475 1231453639729704 2.8330 15:27:42 XLON 1,212 1231453639729705 2.8330 15:27:51 CHIX 68 1200027GF 2.8350 15:29:14 CHIX 1,190 1200027X0 2.8350 15:29:14 XLON 2,545 1231453639730178 2.8350 15:29:14 TRQX 1,400 1231453694249234 2.8350 15:29:14 BATE 2,651 20001TB3 2.8340 15:29:16 CHIX 1,992 1200027XO 2.8340 15:29:16 XLON 2,600 1231453639730180 2.8340 15:29:16 BATE 2,686 20001TBG 2.8340 15:29:20 AQXE 1,374 132536 2.8330 15:29:35 AQXE 171 132654 2.8330 15:29:38 XLON 2,396 1231453639730286 2.8330 15:30:08 XLON 267 1231453639730388 2.8330 15:30:38 BATE 2,195 20001TN4 2.8330 15:30:38 BATE 413 20001TN5 2.8330 15:30:39 AQXE 1 133236 2.8320 15:31:08 CHIX 1,679 1200028FJ 2.8320 15:31:08 XLON 2,576 1231453639730617 2.8330 15:31:08 AQXE 1,169 133514 2.8320 15:31:08 BATE 2,409 20001TRC 2.8320 15:31:08 BATE 268 20001TRE 2.8310 15:31:35 CHIX 1,208 1200028KD 2.8300 15:31:35 CHIX 1,444 1200028KY 2.8310 15:31:35 XLON 161 1231453639730920 2.8310 15:31:35 XLON 2,528 1231453639730921 2.8300 15:31:35 XLON 2,616 1231453639730938 2.8310 15:31:35 BATE 2,552 20001TVJ 2.8300 15:31:35 BATE 503 20001TW5 2.8300 15:31:35 BATE 1,865 20001TW6 2.8300 15:31:35 BATE 208 20001TW8 2.8290 15:31:36 BATE 2,567 20001TW9 2.8290 15:31:37 XLON 2,601 1231453639730951 2.8300 15:31:37 AQXE 1,467 133886 2.8280 15:31:37 BATE 2,333 20001TX8 2.8300 15:31:39 TRQX 13 1231453694249753 2.8300 15:31:39 TRQX 13 1231453694249759 2.8300 15:31:40 TRQX 13 1231453694249760 2.8300 15:31:40 TRQX 13 1231453694249764 2.8300 15:31:40 TRQX 882 1231453694249765 2.8300 15:31:40 TRQX 555 1231453694249766 2.8290 15:31:46 CHIX 1,481 1200028PO 2.8290 15:31:46 XLON 50 1231453639731076 2.8280 15:32:07 BATE 1,400 20001U3L 2.8280 15:33:13 CHIX 2,202 12000292I 2.8280 15:33:13 CHIX 133 12000292J 2.8280 15:33:13 XLON 2,606 1231453639731296 2.8280 15:33:13 BATE 1,202 20001UBT 2.8270 15:33:18 XLON 2,603 1231453639731337 2.8270 15:33:18 BATE 1,364 20001UCK 2.8260 15:33:58 XLON 2,655 1231453639731568 2.8270 15:34:04 BATE 1,229 20001UL9 2.8290 15:35:06 CHIX 1,240 1200029OD 2.8290 15:35:06 XLON 1,928 1231453639731746 2.8290 15:35:06 XLON 655 1231453639731747 2.8300 15:36:26 CHIX 52 120002A1L 2.8300 15:36:26 CHIX 1,868 120002A1M 2.8290 15:36:48 XLON 2,575 1231453639732043 2.8300 15:37:06 XLON 2,560 1231453639732098 2.8300 15:37:06 BATE 1,816 20001VBW 2.8300 15:37:06 BATE 750 20001VBX 2.8300 15:37:22 AQXE 545 136746 2.8300 15:38:27 XLON 1,935 1231453639732490 2.8300 15:38:27 XLON 1,432 1231453639732491 2.8290 15:38:27 XLON 2,198 1231453639732492 2.8300 15:38:27 AQXE 911 137243 2.8300 15:39:30 TRQX 869 1231453694251203 2.8300 15:39:30 TRQX 419 1231453694251204 2.8300 15:39:36 AQXE 573 137809 2.8290 15:39:38 XLON 360 1231453639732829 2.8300 15:39:38 AQXE 216 137822 2.8300 15:39:40 XLON 827 1231453639732843 2.8300 15:39:40 AQXE 682 137838 2.8290 15:40:05 AQXE 439 138030 2.8290 15:40:52 AQXE 136 138353 2.8290 15:41:28 XLON 851 1231453639733165 2.8300 15:41:28 AQXE 766 138563 2.8290 15:42:08 XLON 1,706 1231453639733303 2.8300 15:43:11 AQXE 426 139230 2.8310 15:43:40 CHIX 77 120002BW5 2.8310 15:43:40 BATE 304 20001WGP 2.8290 15:43:40 BATE 1,042 20001WH1 2.8310 15:43:41 CHIX 71 120002BWI 2.8310 15:43:41 CHIX 391 120002BWJ 2.8310 15:43:41 CHIX 343 120002BWK 2.8310 15:43:41 CHIX 1,404 120002BWL 2.8310 15:43:41 XLON 670 1231453639733561 2.8290 15:43:41 BATE 1,519 20001WHI 2.8300 15:44:11 CHIX 2,556 120002C1A 2.8300 15:44:11 XLON 2,618 1231453639733662 2.8310 15:44:11 XLON 580 1231453639733664 2.8310 15:44:11 XLON 2,200 1231453639733665 2.8310 15:44:11 XLON 587 1231453639733666 2.8290 15:45:08 XLON 2,640 1231453639733768 2.8300 15:45:08 AQXE 452 140140 2.8300 15:45:08 BATE 20 20001WQ1 2.8290 15:46:32 CHIX 1,517 120002CVG 2.8300 15:46:32 CHIX 2,286 120002CVL 2.8300 15:46:32 CHIX 12 120002CVM 2.8300 15:46:32 CHIX 1,069 120002CVN 2.8280 15:46:32 CHIX 1,188 120002CVS 2.8270 15:46:32 CHIX 609 120002CW9 2.8290 15:46:32 XLON 2,578 1231453639734039 2.8290 15:46:32 XLON 41 1231453639734040 2.8280 15:46:32 XLON 2,677 1231453639734042 2.8270 15:46:32 XLON 2,564 1231453639734047 2.8290 15:46:32 TRQX 1,267 1231453694252424 2.8280 15:46:32 TRQX 1,290 1231453694252426 2.8300 15:46:32 AQXE 967 140892 2.8290 15:46:32 AQXE 900 140894 2.8280 15:46:32 AQXE 1,411 140895 2.8290 15:46:32 BATE 2,670 20001X4J 2.8280 15:46:32 BATE 1,507 20001X4M 2.8280 15:46:32 BATE 507 20001X4P 2.8280 15:46:32 BATE 157 20001X4Q 2.8270 15:46:32 BATE 2,641 20001X4R 2.8260 15:46:32 BATE 438 20001X4T 2.8290 15:46:41 XLON 585 1231453639734116 2.8290 15:46:41 XLON 240 1231453639734117 2.8300 15:46:48 XLON 716 1231453639734135 2.8310 15:47:08 XLON 475 1231453639734192 2.8310 15:47:32 BATE 1,700 20001XD7 2.8320 15:48:03 BATE 1,699 20001XGL 2.8360 15:49:55 XLON 495 1231453639734805 2.8360 15:49:55 XLON 1,935 1231453639734806 2.8350 15:50:03 CHIX 2,671 120002DTJ 2.8350 15:50:03 CHIX 1,500 120002DTN 2.8350 15:50:03 XLON 2,688 1231453639734922 2.8350 15:50:03 XLON 1,700 1231453639734925 2.8350 15:50:03 XLON 21 1231453639734926 2.8350 15:50:03 XLON 1,633 1231453639734927 2.8360 15:50:03 XLON 13 1231453639734928 2.8350 15:50:03 TRQX 1,271 1231453694253182 2.8350 15:50:03 AQXE 1,814 142566 2.8350 15:50:03 BATE 2,654 20001XWT 2.8360 15:50:09 XLON 473 1231453639734969 2.8360 15:50:09 XLON 546 1231453639734970 2.8360 15:50:09 XLON 551 1231453639734971 2.8360 15:50:09 XLON 1,653 1231453639734972 2.8360 15:50:09 XLON 144 1231453639734973 2.8360 15:50:09 XLON 140 1231453639734974 2.8360 15:50:18 BATE 327 20001XYO 2.8360 15:50:23 XLON 1,935 1231453639735000 2.8360 15:50:23 XLON 469 1231453639735001 2.8360 15:50:23 BATE 184 20001XZJ 2.8350 15:50:50 CHIX 2,671 120002E8P 2.8350 15:50:50 CHIX 1,500 120002E8S 2.8350 15:50:50 CHIX 1,907 120002E8T 2.8340 15:50:50 CHIX 2,671 120002E8U 2.8350 15:50:50 XLON 2,683 1231453639735079 2.8350 15:50:50 XLON 1,290 1231453639735083 2.8340 15:50:50 XLON 2,653 1231453639735084 2.8340 15:50:50 TRQX 1,272 1231453694253368 2.8350 15:50:50 AQXE 1,643 143050 2.8350 15:50:50 BATE 311 20001Y3T 2.8340 15:50:50 BATE 2,681 20001Y3X 2.8340 15:53:28 CHIX 307 120002FHR 2.8340 15:53:28 CHIX 347 120002FHS 2.8330 15:53:28 XLON 2,554 1231453639735735 2.8340 15:54:15 XLON 2,665 1231453639735876 2.8340 15:54:42 AQXE 1,483 145334 2.8340 15:54:49 CHIX 1,174 120002G3Z 2.8340 15:54:49 CHIX 2,193 120002G40 2.8340 15:54:49 BATE 449 20001Z9H 2.8340 15:54:51 BATE 177 20001Z9O 2.8340 15:54:58 BATE 874 20001ZA9 2.8340 15:54:59 BATE 55 20001ZAC 2.8340 15:55:04 BATE 1,853 20001ZBB 2.8340 15:55:08 CHIX 2,057 120002G68 2.8330 15:55:08 XLON 2,447 1231453639736182 2.8340 15:55:08 BATE 308 20001ZBU 2.8340 15:55:08 BATE 313 20001ZBW 2.8330 15:55:19 CHIX 2,674 120002G7X 2.8330 15:55:19 XLON 128 1231453639736193 2.8340 15:55:19 BATE 348 20001ZD5 2.8330 15:55:19 BATE 2,576 20001ZD6 2.8330 15:55:20 TRQX 83 1231453694254289 2.8330 15:55:20 TRQX 631 1231453694254290 2.8330 15:55:20 TRQX 361 1231453694254291 2.8330 15:55:20 TRQX 76 1231453694254293 2.8330 15:55:20 AQXE 1,429 145589 2.8330 15:55:58 TRQX 92 1231453694254373 2.8340 15:56:11 XLON 2,419 1231453639736342 2.8340 15:56:11 XLON 533 1231453639736343 2.8340 15:56:11 BATE 438 20001ZK0 2.8340 15:56:12 XLON 491 1231453639736344 2.8340 15:56:13 XLON 480 1231453639736356 2.8340 15:56:13 XLON 462 1231453639736359 2.8340 15:56:20 XLON 454 1231453639736368 2.8340 15:56:32 XLON 1,694 1231453639736470 2.8340 15:56:32 XLON 519 1231453639736471 2.8340 15:56:35 XLON 481 1231453639736490 2.8340 15:56:35 XLON 542 1231453639736491 2.8340 15:56:37 XLON 487 1231453639736511 2.8330 15:56:48 XLON 2,659 1231453639736547 2.8340 15:56:48 BATE 312 20001ZNV 2.8340 15:57:03 BATE 345 20001ZPG 2.8340 15:57:03 BATE 336 20001ZPH 2.8340 15:57:17 CHIX 2,371 120002GMA 2.8330 15:57:18 XLON 21 1231453639736595 2.8330 15:57:28 CHIX 1,339 120002GOJ 2.8320 15:57:28 XLON 1,522 1231453639736640 2.8330 15:57:28 BATE 2,550 20001ZT8 2.8330 15:58:18 CHIX 1,323 120002GYY 2.8320 15:58:18 XLON 1,160 1231453639736906 2.8330 15:58:20 AQXE 1,067 147060 2.8340 15:58:32 BATE 921 2000203X 2.8340 15:58:32 BATE 604 20002040 2.8340 15:58:33 BATE 31 20002042 2.8340 15:58:47 CHIX 1,289 120002H4A 2.8340 15:58:47 CHIX 356 120002H4B 2.8340 15:58:47 CHIX 400 120002H4C 2.8340 15:58:47 CHIX 242 120002H4D 2.8340 15:58:47 BATE 312 2000205K 2.8330 15:58:48 AQXE 270 147289 2.8340 15:58:48 BATE 305 2000205L 2.8320 15:58:48 BATE 2,576 2000205M 2.8320 15:58:56 CHIX 2,642 120002H5P 2.8330 15:58:56 XLON 2,419 1231453639737061 2.8330 15:58:56 XLON 552 1231453639737062 2.8330 15:58:56 XLON 396 1231453639737063 2.8320 15:58:56 XLON 2,549 1231453639737065 2.8320 15:58:56 TRQX 1,292 1231453694254965 2.8330 15:58:56 AQXE 181 147349 2.8320 15:58:56 BATE 98 2000206X 2.8320 15:58:58 AQXE 1,511 147373 2.8310 15:59:10 CHIX 2,584 120002H7F 2.8320 15:59:10 XLON 2,419 1231453639737128 2.8320 15:59:10 XLON 573 1231453639737129 2.8320 15:59:10 XLON 375 1231453639737130 2.8310 15:59:10 XLON 2,467 1231453639737135 2.8310 15:59:10 AQXE 1,542 147461 2.8310 15:59:10 BATE 40 20002089 2.8310 15:59:37 CHIX 1,543 120002HBC 2.8310 15:59:37 BATE 1,821 200020CB 2.8310 15:59:59 XLON 203 1231453639737324 2.8310 16:00:05 TRQX 701 1231453694255169 2.8310 16:00:05 TRQX 439 1231453694255171 2.8310 16:00:05 BATE 721 200020HZ 2.8320 16:01:25 XLON 2,419 1231453639737839 2.8320 16:01:25 XLON 948 1231453639737840 2.8310 16:01:25 TRQX 39 1231453694255621 2.8310 16:01:40 CHIX 1,442 120002HZC 2.8310 16:01:40 CHIX 1,173 120002HZD 2.8310 16:01:40 TRQX 167 1231453694255665 2.8310 16:01:40 BATE 647 200020VE 2.8310 16:01:40 BATE 2,029 200020VG 2.8320 16:02:02 BATE 83 200020ZG 2.8330 16:02:03 XLON 2,664 1231453639738001 2.8330 16:02:03 XLON 2,419 1231453639738008 2.8330 16:02:03 TRQX 1,348 1231453694255834 2.8320 16:02:03 BATE 762 2000210D 2.8320 16:02:03 BATE 1,833 2000210J 2.8330 16:02:11 XLON 2,566 1231453639738013 2.8330 16:02:14 AQXE 57 149462 2.8330 16:02:17 XLON 2,419 1231453639738077 2.8330 16:02:17 XLON 948 1231453639738078 2.8330 16:02:17 XLON 2,293 1231453639738079 2.8330 16:02:17 XLON 549 1231453639738080 2.8330 16:02:17 AQXE 1,398 149498 2.8330 16:02:49 XLON 465 1231453639738296 2.8330 16:02:49 XLON 544 1231453639738297 2.8330 16:02:49 XLON 2,358 1231453639738298 2.8330 16:02:49 XLON 503 1231453639738299 2.8330 16:02:49 XLON 2,334 1231453639738300 2.8330 16:02:50 XLON 2,419 1231453639738301 2.8330 16:02:50 XLON 479 1231453639738302 2.8330 16:02:50 XLON 537 1231453639738313 2.8330 16:02:50 XLON 2,419 1231453639738314 2.8320 16:02:51 CHIX 2,546 120002IEZ 2.8330 16:02:51 XLON 519 1231453639738315 2.8330 16:02:51 XLON 2,419 1231453639738316 2.8320 16:02:51 XLON 2,644 1231453639738319 2.8320 16:02:51 BATE 14 2000217G 2.8320 16:03:39 TRQX 1,335 1231453694256253 2.8320 16:03:39 AQXE 1,402 150423 2.8310 16:04:03 TRQX 74 1231453694256325 2.8310 16:04:08 XLON 948 1231453639738559 2.8320 16:04:16 CHIX 2,057 120002IW0 2.8320 16:04:45 CHIX 2,057 120002J4M 2.8320 16:04:45 XLON 71 1231453639738730 2.8320 16:04:45 XLON 532 1231453639738731 2.8310 16:04:45 XLON 1,656 1231453639738732 2.8320 16:05:03 BATE 291 200021W2 2.8320 16:05:38 CHIX 2,286 120002JDY 2.8320 16:05:38 CHIX 1 120002JDZ 2.8320 16:05:38 CHIX 1,005 120002JE0 2.8320 16:05:49 BATE 535 2000222W 2.8320 16:06:00 BATE 535 2000225N 2.8320 16:06:02 XLON 1,343 1231453639738997 2.8320 16:06:02 XLON 1,253 1231453639738998 2.8320 16:06:02 BATE 535 20002260 2.8320 16:06:49 CHIX 3,367 120002JPO 2.8320 16:06:59 BATE 1,582 200022EE 2.8320 16:07:03 BATE 483 200022F0 2.8320 16:07:05 BATE 349 200022F4 2.8320 16:07:05 BATE 314 200022F7 2.8310 16:07:06 CHIX 2,636 120002JUV 2.8310 16:07:06 XLON 2,595 1231453639739152 2.8310 16:07:06 XLON 2,419 1231453639739153 2.8310 16:07:06 XLON 561 1231453639739154 2.8310 16:07:06 XLON 387 1231453639739155 2.8310 16:07:06 XLON 813 1231453639739173 2.8310 16:07:06 XLON 500 1231453639739174 2.8310 16:07:06 XLON 2,054 1231453639739175 2.8310 16:07:06 TRQX 1,210 1231453694256978 2.8320 16:07:06 BATE 371 200022FH 2.8320 16:07:06 BATE 380 200022FI 2.8310 16:07:06 BATE 2,614 200022FJ 2.8300 16:07:06 BATE 2,554 200022GM 2.8310 16:07:07 XLON 492 1231453639739178 2.8310 16:07:07 XLON 2,419 1231453639739179 2.8310 16:07:07 XLON 456 1231453639739180 2.8310 16:07:07 XLON 157 1231453639739181 2.8310 16:07:07 XLON 2,419 1231453639739182 2.8310 16:07:11 XLON 2,419 1231453639739205 2.8310 16:07:11 XLON 948 1231453639739206 2.8310 16:07:11 XLON 141 1231453639739216 2.8300 16:07:11 AQXE 1,578 152836 2.8310 16:07:11 BATE 148 200022HY 2.8310 16:07:12 XLON 2,419 1231453639739219 2.8300 16:07:23 CHIX 2,593 120002JYK 2.8300 16:07:23 XLON 2,581 1231453639739305 2.8310 16:07:23 XLON 2,419 1231453639739311 2.8310 16:07:23 XLON 71 1231453639739312 2.8310 16:07:23 XLON 564 1231453639739313 2.8310 16:07:23 XLON 313 1231453639739314 2.8310 16:07:37 CHIX 2,321 120002K2V 2.8310 16:07:37 AQXE 1,203 153126 2.8310 16:08:10 CHIX 1,276 120002KAJ 2.8320 16:08:41 XLON 2,287 1231453639739630 2.8320 16:08:41 XLON 536 1231453639739631 2.8320 16:08:41 BATE 61 200022WK 2.8320 16:08:42 BATE 49 200022WL 2.8320 16:08:42 BATE 2,562 200022WM 2.8320 16:08:59 XLON 511 1231453639739714 2.8320 16:08:59 XLON 751 1231453639739716 2.8320 16:09:08 XLON 1,746 1231453639739758 2.8330 16:09:22 XLON 33 1231453639739853 2.8330 16:09:55 CHIX 999 120002KUF 2.8330 16:10:08 XLON 1,493 1231453639740085 2.8330 16:10:28 CHIX 1,669 120002L17 2.8330 16:10:28 XLON 1,034 1231453639740170 2.8320 16:10:28 XLON 171 1231453639740173 2.8340 16:10:28 BATE 174 200023F1 2.8340 16:10:28 BATE 1,362 200023F2 2.8340 16:10:28 BATE 1,413 200023F3 2.8340 16:10:28 BATE 431 200023F4 2.8340 16:10:28 BATE 359 200023F5 2.8340 16:10:39 CHIX 311 120002L31 2.8340 16:10:39 CHIX 2,333 120002L32 2.8340 16:10:39 XLON 2,659 1231453639740215 2.8340 16:10:39 BATE 2,607 200023GN 2.8350 16:11:05 BATE 2,660 200023L3 2.8360 16:11:30 CHIX 1,209 120002LDY 2.8360 16:11:33 XLON 467 1231453639740438 2.8360 16:11:38 XLON 1,859 1231453639740459 2.8360 16:11:48 XLON 229 1231453639740511 2.8360 16:12:43 CHIX 1,455 120002LPP 2.8360 16:12:43 CHIX 3,367 120002LPT 2.8360 16:12:43 XLON 1,400 1231453639740730 2.8360 16:12:43 XLON 1,300 1231453639740731 2.8360 16:12:43 XLON 667 1231453639740732 2.8360 16:12:43 BATE 1,827 20002402 2.8360 16:12:58 XLON 2,336 1231453639740806 2.8360 16:13:18 XLON 260 1231453639740888 2.8350 16:13:58 XLON 588 1231453639741095 2.8360 16:14:18 XLON 950 1231453639741169 2.8360 16:14:30 CHIX 1,500 120002MDL 2.8360 16:14:30 XLON 2,100 1231453639741262 2.8360 16:14:38 CHIX 231 120002MEO 2.8350 16:14:38 XLON 2,018 1231453639741299 2.8360 16:14:38 AQXE 640 157570 2.8360 16:14:38 BATE 304 200024LC 2.8360 16:14:49 CHIX 3,367 120002MGT 2.8360 16:14:49 CHIX 379 120002MGW 2.8360 16:14:49 CHIX 2,286 120002MGX 2.8350 16:14:49 XLON 63 1231453639741351 2.8360 16:14:49 AQXE 273 157731 2.8360 16:14:49 AQXE 1,412 157738 2.8360 16:14:49 AQXE 283 157739 2.8360 16:14:49 AQXE 84 157740 2.8360 16:14:49 BATE 369 200024N0 2.8360 16:14:49 BATE 39 200024N6 2.8360 16:14:55 CHIX 2,057 120002MHL 2.8360 16:14:55 XLON 2,419 1231453639741386 2.8360 16:14:55 XLON 948 1231453639741387 2.8360 16:14:55 XLON 466 1231453639741396 2.8360 16:14:56 XLON 1,200 1231453639741404 2.8360 16:14:56 XLON 550 1231453639741405 2.8360 16:14:56 XLON 1,617 1231453639741406 2.8360 16:14:56 XLON 425 1231453639741410 2.8360 16:14:56 XLON 1,200 1231453639741411 2.8360 16:14:56 XLON 1,742 1231453639741412 2.8360 16:15:22 CHIX 24 120002MPG 2.8360 16:15:22 CHIX 1,561 120002MPH 2.8360 16:15:22 XLON 3,367 1231453639741543 2.8360 16:15:22 XLON 2,419 1231453639741549 2.8360 16:15:22 XLON 855 1231453639741550 2.8360 16:15:22 XLON 93 1231453639741551 2.8360 16:15:22 BATE 367 200024V4 2.8360 16:15:22 BATE 739 200024V9 2.8360 16:15:23 XLON 417 1231453639741552 2.8360 16:15:23 XLON 1,200 1231453639741553 2.8360 16:15:23 BATE 851 200024VB 2.8360 16:15:30 XLON 1,200 1231453639741621 2.8360 16:15:30 XLON 2,167 1231453639741622 2.8350 16:15:32 CHIX 2,620 120002MRT 2.8360 16:15:32 XLON 3,367 1231453639741634 2.8350 16:15:32 XLON 2,419 1231453639741641 2.8350 16:15:32 XLON 948 1231453639741642 2.8350 16:15:32 XLON 671 1231453639741643 2.8350 16:15:32 XLON 484 1231453639741644 2.8350 16:15:32 XLON 530 1231453639741645 2.8350 16:15:32 XLON 498 1231453639741646 2.8350 16:15:32 XLON 1,184 1231453639741647 2.8350 16:15:32 TRQX 1,467 1231453694258975 2.8350 16:15:32 AQXE 1,947 158292 2.8360 16:15:32 BATE 2,504 200024WV 2.8350 16:15:32 BATE 715 200024WY 2.8350 16:15:32 BATE 1,909 200024WZ 2.8340 16:15:32 BATE 2,372 200024X2 2.8340 16:15:32 BATE 305 200024X3 2.8350 16:15:41 XLON 582 1231453639741669 2.8350 16:15:41 XLON 1,732 1231453639741670 2.8340 16:15:41 AQXE 1,720 158380 2.8350 16:15:41 BATE 115 200024Z2 2.8350 16:15:42 XLON 2,346 1231453639741671 2.8350 16:15:42 XLON 1,553 1231453639741672 2.8350 16:15:42 XLON 1,154 1231453639741673 2.8350 16:15:42 BATE 36 200024ZB 2.8350 16:15:42 BATE 2,601 200024ZC 2.8350 16:15:42 BATE 743 200024ZD 2.8350 16:15:42 BATE 700 200024ZE 2.8350 16:15:42 BATE 824 200024ZF 2.8340 16:15:43 CHIX 2,616 120002MUS 2.8350 16:15:43 XLON 2,419 1231453639741676 2.8350 16:15:43 XLON 948 1231453639741677 2.8350 16:15:43 XLON 1,689 1231453639741678 2.8350 16:15:43 XLON 2,419 1231453639741679 2.8350 16:15:43 XLON 948 1231453639741680 2.8350 16:15:43 BATE 127 200024ZH 2.8350 16:15:43 BATE 330 200024ZL 2.8350 16:15:44 XLON 252 1231453639741690 2.8350 16:15:44 XLON 524 1231453639741691 2.8350 16:15:44 XLON 522 1231453639741692 2.8350 16:15:44 XLON 561 1231453639741693 2.8350 16:15:44 XLON 1,508 1231453639741694 2.8350 16:15:44 XLON 911 1231453639741695 2.8350 16:15:56 XLON 71 1231453639741786 2.8350 16:15:56 XLON 556 1231453639741787 2.8350 16:15:56 XLON 1,344 1231453639741788 2.8350 16:15:56 BATE 119 20002526 2.8350 16:15:56 BATE 2,601 20002529 2.8340 16:16:00 XLON 2,562 1231453639741809 2.8340 16:17:04 TRQX 1,249 1231453694259463 2.8340 16:17:18 BATE 131 200025F3 2.8350 16:17:55 CHIX 2,286 120002NIN 2.8350 16:17:55 CHIX 366 120002NIO 2.8350 16:17:55 CHIX 381 120002NIP 2.8350 16:17:55 CHIX 2,286 120002NIQ 2.8350 16:17:58 CHIX 2,057 120002NJ3 2.8350 16:18:15 XLON 497 1231453639742629 2.8350 16:18:15 XLON 573 1231453639742631 2.8350 16:18:17 CHIX 2,623 120002NOD 2.8340 16:18:38 XLON 2,655 1231453639742783 2.8350 16:18:48 XLON 2,683 1231453639742835 2.8350 16:18:49 CHIX 2,152 120002NVE 2.8350 16:18:49 TRQX 1,188 1231453694260018 2.8350 16:19:04 XLON 1,300 1231453639742955 2.8350 16:19:04 AQXE 77 160846 2.8350 16:19:04 BATE 235 2000260R 2.8350 16:19:08 XLON 2,412 1231453639742960 2.8350 16:19:28 XLON 269 1231453639743051 2.8350 16:19:55 BATE 509 2000268G 2.8360 16:20:18 CHIX 2,581 120002OFM 2.8360 16:20:18 CHIX 786 120002OFN 2.8340 16:20:18 XLON 2,498 1231453639743427 2.8360 16:20:18 TRQX 1,245 1231453694260431 2.8360 16:20:18 BATE 1,114 200026GA 2.8360 16:20:18 BATE 603 200026GB 2.8360 16:20:18 BATE 494 200026GC 2.8360 16:20:18 BATE 587 200026GD 2.8360 16:20:48 XLON 2,635 1231453639743571 2.8360 16:20:58 CHIX 2,621 120002ONT 2.8360 16:20:58 CHIX 361 120002OOB 2.8360 16:20:58 CHIX 371 120002OOC 2.8360 16:20:58 CHIX 1,840 120002OOD 2.8360 16:20:58 TRQX 2,389 1231453694260620 2.8360 16:20:58 AQXE 2,484 162628 2.8360 16:20:58 BATE 2,609 200026OE 2.8350 16:20:58 BATE 2,160 200026OS 2.8360 16:20:59 XLON 114 1231453639743597 2.8360 16:20:59 XLON 527 1231453639743598 2.8360 16:20:59 XLON 1,718 1231453639743599 2.8360 16:20:59 XLON 537 1231453639743600 2.8360 16:20:59 XLON 471 1231453639743601 2.8360 16:21:05 XLON 1,200 1231453639743622 2.8360 16:21:05 AQXE 86 162727 2.8360 16:21:05 BATE 1,576 200026QE 2.8360 16:21:18 XLON 2,138 1231453639743741 2.8360 16:21:18 XLON 476 1231453639743742 2.8360 16:21:58 CHIX 2,333 120002P2H 2.8360 16:22:02 BATE 197 20002723 2.8360 16:22:03 BATE 793 2000272B 2.8380 16:22:19 XLON 521 1231453639744082 2.8380 16:22:19 XLON 2,044 1231453639744083 2.8380 16:22:19 XLON 2,419 1231453639744084 2.8380 16:22:19 XLON 475 1231453639744085 2.8380 16:22:19 XLON 473 1231453639744086 2.8380 16:22:20 CHIX 2,286 120002P7V 2.8380 16:22:20 CHIX 353 120002P7W 2.8380 16:22:20 XLON 2,419 1231453639744087 2.8380 16:22:20 XLON 669 1231453639744088 2.8380 16:22:20 XLON 279 1231453639744089 2.8380 16:22:20 AQXE 205 163588 2.8380 16:22:27 AQXE 1,324 163642 2.8380 16:22:58 CHIX 2,594 120002PED 2.8380 16:22:58 XLON 2,281 1231453639744284 2.8380 16:22:58 BATE 2,625 200027CM 2.8380 16:23:27 XLON 1,205 1231453639744391 2.8380 16:23:27 XLON 1,342 1231453639744392 2.8380 16:23:27 XLON 1,100 1231453639744394 2.8380 16:23:38 CHIX 379 120002PNY 2.8380 16:23:38 CHIX 1,699 120002PNZ 2.8370 16:23:38 XLON 2,614 1231453639744438 2.8380 16:23:38 AQXE 284 164531 2.8380 16:23:58 XLON 337 1231453639744535 2.8380 16:23:59 AQXE 68 164719 2.8390 16:24:01 XLON 1,000 1231453639744543 2.8390 16:24:01 XLON 566 1231453639744544 2.8390 16:24:01 XLON 1,711 1231453639744545 2.8390 16:24:01 XLON 90 1231453639744546 2.8390 16:24:01 XLON 869 1231453639744554 2.8390 16:24:01 XLON 865 1231453639744555 2.8390 16:24:01 XLON 813 1231453639744556 2.8390 16:24:01 XLON 814 1231453639744557 2.8390 16:24:01 XLON 6 1231453639744558 2.8390 16:24:01 XLON 555 1231453639744562 2.8390 16:24:01 XLON 523 1231453639744563 2.8390 16:24:01 XLON 493 1231453639744564 2.8390 16:24:01 XLON 713 1231453639744565 2.8390 16:24:01 XLON 1,083 1231453639744566 2.8380 16:24:01 BATE 2,626 200027P5 2.8390 16:24:03 CHIX 1,673 120002PTF 2.8390 16:24:03 CHIX 954 120002PTQ 2.8390 16:24:03 XLON 2,592 1231453639744580 2.8390 16:24:03 TRQX 891 1231453694261550 2.8390 16:24:03 TRQX 1,738 1231453694261551 2.8390 16:24:03 AQXE 1,640 164787 2.8390 16:24:03 BATE 30 200027PM 2.8390 16:24:22 CHIX 2,286 120002PWJ 2.8390 16:24:22 CHIX 1,081 120002PWK 2.8390 16:24:22 XLON 2,419 1231453639744646 2.8390 16:24:22 XLON 501 1231453639744647 2.8390 16:24:22 XLON 447 1231453639744648 2.8380 16:24:22 XLON 2,216 1231453639744649 2.8390 16:24:22 AQXE 1,324 165045 2.8390 16:24:22 AQXE 266 165046 2.8390 16:24:23 CHIX 227 120002PWL 2.8390 16:24:23 CHIX 2,286 120002PWM 2.8390 16:24:23 CHIX 417 120002PWN 2.8390 16:24:23 CHIX 347 120002PWO 2.8390 16:24:23 CHIX 90 120002PWP 2.8390 16:24:23 CHIX 1,976 120002PWS 2.8390 16:24:23 XLON 1,744 1231453639744653 2.8390 16:24:23 XLON 2,419 1231453639744658 2.8390 16:24:23 XLON 948 1231453639744659 2.8390 16:24:23 AQXE 313 165049 2.8390 16:24:23 AQXE 1,324 165050 2.8390 16:24:23 AQXE 301 165051 2.8390 16:24:23 AQXE 284 165052 2.8390 16:24:23 AQXE 1,324 165053 2.8390 16:24:23 AQXE 272 165054 2.8390 16:24:23 AQXE 272 165055 2.8390 16:24:23 AQXE 1,324 165059 2.8390 16:24:24 XLON 456 1231453639744674 2.8390 16:24:24 XLON 2,419 1231453639744675 2.8390 16:24:24 XLON 833 1231453639744676 2.8390 16:24:24 XLON 115 1231453639744677 2.8390 16:24:24 AQXE 1,191 165069 2.8390 16:24:26 XLON 523 1231453639744682 2.8390 16:24:26 XLON 2,419 1231453639744683 2.8390 16:24:26 XLON 425 1231453639744684 2.8380 16:24:28 CHIX 2,640 120002PXQ 2.8390 16:24:28 XLON 568 1231453639744690 2.8390 16:24:28 XLON 2,419 1231453639744691 2.8390 16:24:28 TRQX 2,642 1231453694261697 2.8380 16:24:28 TRQX 23 1231453694261698 2.8380 16:24:28 TRQX 2,564 1231453694261699 2.8390 16:24:28 BATE 2,972 200027UG 2.8380 16:24:28 BATE 2,629 200027UH 2.8380 16:24:34 XLON 2,400 1231453639744725 2.8380 16:24:34 XLON 305 1231453639744726 2.8380 16:24:34 XLON 662 1231453639744727 2.8380 16:24:34 AQXE 2,479 165209 2.8380 16:24:35 XLON 1,757 1231453639744728 2.8380 16:24:35 XLON 1,610 1231453639744729 2.8380 16:24:35 XLON 249 1231453639744733 2.8370 16:24:36 CHIX 1,515 120002PZA 2.8380 16:24:36 XLON 2,419 1231453639744734 2.8370 16:24:36 XLON 2,611 1231453639744736 2.8360 16:24:36 XLON 2,606 1231453639744738 2.8360 16:24:36 XLON 2,419 1231453639744740 2.8360 16:24:36 XLON 948 1231453639744741 2.8370 16:24:36 TRQX 1,537 1231453694261729 2.8370 16:24:36 AQXE 1,712 165240 2.8380 16:24:36 BATE 321 200027W2 2.8370 16:24:36 BATE 2,589 200027W3 2.8360 16:24:36 BATE 2,615 200027W6 2.8350 16:24:36 BATE 1,546 200027WB 2.8350 16:24:37 CHIX 1,535 120002PZG 2.8360 16:24:37 XLON 3,367 1231453639744745 2.8350 16:24:37 XLON 2,626 1231453639744748 2.8350 16:24:37 BATE 1,023 200027WC 2.8340 16:24:37 BATE 2,341 200027WE 2.8340 16:24:37 BATE 249 200027WJ 2.8350 16:24:43 XLON 2,419 1231453639744774 2.8350 16:24:43 XLON 528 1231453639744775 2.8350 16:24:43 XLON 420 1231453639744776 2.8350 16:24:43 XLON 2,510 1231453639744790 2.8350 16:24:43 XLON 857 1231453639744791 2.8350 16:24:44 XLON 547 1231453639744792 2.8350 16:24:44 XLON 1,865 1231453639744793 2.8350 16:24:44 XLON 955 1231453639744794 2.8350 16:24:44 XLON 1,386 1231453639744797 2.8330 16:24:44 BATE 2,578 200027YE 2.8350 16:25:08 XLON 2,575 1231453639744923 2.8340 16:25:08 XLON 14 1231453639744925 2.8340 16:25:18 XLON 2,558 1231453639745009 2.8340 16:25:24 CHIX 1,949 120002QCT 2.8340 16:25:24 BATE 176 2000289J 2.8340 16:25:24 BATE 2,463 2000289K 2.8330 16:25:38 XLON 921 1231453639745107 2.8330 16:25:38 AQXE 1,624 168305 2.8340 16:26:06 XLON 510 1231453639745251 2.8330 16:26:06 XLON 1,667 1231453639745252 2.8340 16:26:06 XLON 1,188 1231453639745264 2.8340 16:26:06 XLON 1,417 1231453639745265 2.8330 16:26:06 AQXE 1,507 168643 2.8340 16:26:18 BATE 1,589 200028M9 2.8340 16:26:18 BATE 980 200028MA 2.8340 16:26:27 CHIX 2,430 120002QS5 2.8340 16:26:27 CHIX 2,286 120002QS7 2.8340 16:26:27 CHIX 2,057 120002QSC 2.8330 16:26:27 CHIX 1,404 120002QSE 2.8340 16:26:27 XLON 3,027 1231453639745388 2.8340 16:26:27 XLON 340 1231453639745389 2.8330 16:26:27 XLON 1,171 1231453639745399 2.8330 16:26:27 TRQX 1,316 1231453694262440 2.8340 16:26:27 BATE 349 200028O2 2.8330 16:26:27 BATE 2,640 200028O3 2.8330 16:26:33 XLON 1,383 1231453639745414 2.8340 16:26:35 XLON 655 1231453639745454 2.8340 16:26:35 XLON 520 1231453639745455 2.8340 16:26:35 XLON 512 1231453639745456 2.8340 16:26:35 XLON 571 1231453639745457 2.8340 16:26:35 XLON 1,109 1231453639745458 2.8320 16:26:35 BATE 2,073 200028R9 2.8320 16:26:35 BATE 494 200028RA 2.8340 16:26:36 XLON 41 1231453639745467 2.8340 16:26:36 XLON 1,212 1231453639745468 2.8340 16:26:36 XLON 2,114 1231453639745469 2.8340 16:26:36 XLON 1,298 1231453639745485 2.8340 16:26:36 XLON 1,559 1231453639745486 2.8340 16:26:36 XLON 510 1231453639745487 2.8340 16:26:37 XLON 690 1231453639745488 2.8340 16:26:37 XLON 534 1231453639745489 2.8340 16:26:37 XLON 546 1231453639745490 2.8340 16:26:37 XLON 474 1231453639745491 2.8340 16:26:37 XLON 1,123 1231453639745492 2.8340 16:26:37 XLON 1,904 1231453639745493 2.8340 16:26:37 XLON 1,463 1231453639745494 2.8340 16:26:38 XLON 3,367 1231453639745498 2.8340 16:26:38 XLON 45 1231453639745499 2.8340 16:26:38 XLON 1,100 1231453639745500 2.8340 16:26:38 XLON 2,222 1231453639745501 2.8340 16:26:38 XLON 805 1231453639745518 2.8340 16:26:38 XLON 2,562 1231453639745519 2.8340 16:26:39 XLON 850 1231453639745523 2.8340 16:26:39 XLON 2,517 1231453639745524 2.8340 16:26:39 XLON 3,367 1231453639745526 2.8330 16:26:44 XLON 2,548 1231453639745570 2.8330 16:26:44 BATE 2,545 200028U0 2.8320 16:27:08 CHIX 838 120002RAS 2.8320 16:27:08 CHIX 800 120002RAT 2.8330 16:27:08 CHIX 2,286 120002RB0 2.8330 16:27:08 CHIX 10 120002RB1 2.8330 16:27:08 CHIX 1,071 120002RB2 2.8320 16:27:08 XLON 2,582 1231453639745832 2.8330 16:27:08 XLON 1,817 1231453639745845 2.8330 16:27:08 XLON 808 1231453639745846 2.8330 16:27:08 XLON 3,027 1231453639745847 2.8330 16:27:08 XLON 114 1231453639745848 2.8330 16:27:08 XLON 226 1231453639745849 2.8320 16:27:08 BATE 2,644 2000292B 2.8330 16:27:08 BATE 439 2000292Y 2.8330 16:27:09 BATE 1,576 20002934 2.8330 16:27:12 XLON 36 1231453639745871 2.8330 16:27:12 XLON 46 1231453639745872 2.8330 16:27:26 BATE 1,013 2000297M 2.8330 16:27:28 XLON 2,511 1231453639745945 2.8340 16:27:38 BATE 2,560 200029AC 2.8340 16:27:38 BATE 453 200029AD 2.8340 16:27:38 BATE 367 200029AE 2.8330 16:27:59 CHIX 1,472 120002RNZ 2.8340 16:28:00 XLON 943 1231453639746125 2.8340 16:28:00 XLON 1,337 1231453639746126 2.8340 16:28:00 XLON 1,087 1231453639746127 2.8360 16:28:02 CHIX 1,900 120002RPN 2.8360 16:28:02 XLON 2,636 1231453639746150 2.8360 16:28:02 TRQX 2,076 1231453694263034 2.8360 16:28:02 TRQX 214 1231453694263035 2.8360 16:28:03 CHIX 308 120002RPQ 2.8360 16:28:03 CHIX 847 120002RPR 2.8360 16:28:03 XLON 2,166 1231453639746152 2.8360 16:28:03 XLON 506 1231453639746153 2.8360 16:28:03 XLON 524 1231453639746154 2.8360 16:28:03 XLON 171 1231453639746155 2.8360 16:28:03 AQXE 265 170417 2.8360 16:28:03 AQXE 314 170418 2.8360 16:28:03 AQXE 285 170419 2.8360 16:28:03 BATE 335 200029FG 2.8360 16:28:03 BATE 84 200029FI 2.8360 16:28:03 BATE 2,544 200029FJ 2.8350 16:28:06 CHIX 1,452 120002RR8 2.8360 16:28:06 XLON 3,027 1231453639746184 2.8360 16:28:06 XLON 340 1231453639746185 2.8360 16:28:06 AQXE 1,324 170493 2.8360 16:28:06 AQXE 1,182 170494 2.8360 16:28:06 AQXE 69 170495 2.8360 16:28:06 BATE 324 200029GQ 2.8350 16:28:07 CHIX 174 120002RRB 2.8340 16:28:07 CHIX 1,198 120002RRE 2.8350 16:28:07 XLON 2,654 1231453639746186 2.8340 16:28:07 XLON 2,676 1231453639746189 2.8350 16:28:07 XLON 311 1231453639746196 2.8350 16:28:07 AQXE 1,278 170497 2.8350 16:28:07 BATE 191 200029GW 2.8350 16:28:07 BATE 2,397 200029GX 2.8350 16:28:07 BATE 373 200029H1 2.8350 16:28:07 BATE 715 200029H2 2.8350 16:28:09 XLON 3,027 1231453639746221 2.8350 16:28:09 XLON 166 1231453639746222 2.8350 16:28:09 XLON 174 1231453639746223 2.8340 16:28:09 BATE 2,674 200029HN 2.8350 16:28:10 XLON 498 1231453639746240 2.8350 16:28:10 XLON 1,000 1231453639746241 2.8350 16:28:10 XLON 1,869 1231453639746242 2.8350 16:28:10 XLON 516 1231453639746245 2.8350 16:28:11 XLON 564 1231453639746249 2.8350 16:28:11 XLON 2,803 1231453639746250 2.8350 16:28:12 XLON 532 1231453639746261 2.8350 16:28:13 XLON 3,027 1231453639746274 2.8350 16:28:13 XLON 71 1231453639746275 2.8350 16:28:13 XLON 269 1231453639746276 2.8340 16:28:14 XLON 261 1231453639746286 2.8340 16:28:14 XLON 2,415 1231453639746287 2.8340 16:28:35 CHIX 1,228 120002S1C 2.8330 16:28:35 XLON 1,394 1231453639746435 2.8340 16:28:35 BATE 100 200029PT 2.8340 16:28:42 CHIX 994 120002S4B 2.8330 16:28:58 XLON 1,226 1231453639746580 2.8340 16:29:06 CHIX 2,693 120002SCP 2.8340 16:29:07 XLON 2,693 1231453639746684 2.8340 16:29:07 BATE 5 20002A0H 2.8330 16:29:07 BATE 2,691 20002A0K 2.8330 16:29:23 CHIX 1,766 120002SME 2.8330 16:29:23 XLON 2,693 1231453639746984 2.8340 16:29:23 XLON 3,027 1231453639746991 2.8330 16:29:23 TRQX 1,680 1231453694263641 2.8330 16:29:23 AQXE 1,988 172293 2.8340 16:29:23 BATE 113 20002A6D 2.8340 16:29:23 BATE 2,542 20002A6E 2.8340 16:29:23 BATE 316 20002A6F 2.8340 16:29:23 BATE 346 20002A6I 2.8330 16:29:23 BATE 1,469 20002A6K 2.8330 16:29:23 BATE 1,100 20002A6L 2.8340 16:29:34 XLON 3,367 1231453639747084 2.8340 16:29:35 XLON 203 1231453639747087 2.8340 16:29:35 XLON 3,027 1231453639747088 2.8340 16:29:35 XLON 137 1231453639747089 2.8340 16:29:35 XLON 3,349 1231453639747091 2.8340 16:29:35 BATE 340 20002AAV 2.8330 16:29:52 BATE 1,538 20002AH9 2.8330 16:29:52 BATE 2,670 20002AHJ 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 POSEAPKDEEXSEFA