Kingfisher PLC

Transaction in Own Shares • Oct 21, 2025

National Storage Mechanism | Additional information RNS Number : 1100E Kingfisher PLC 21 October 2025 KINGFISHER PLC Transaction in own shares 21 October 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 20 October 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: 20 October 2025 Total number of shares purchased: 2,234,529 Volume Weighted Average price paid per share: ��3.0300 Highest price paid per share: ��3.0410 Lowest price paid per share: ��3.0110 To date, Kingfisher has purchased 18,081,865 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI and 18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA in connection with its execution of the first and second tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 837,181 ��3.0301 CHIX 584,000 ��3.0301 BATE 398,348 ��3.0299 TRQX 150,000 ��3.0292 AQXE 265,000 ��3.0302 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 20 Oct 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 3.0340 08:49:14 AQXE 2,214 11835 3.0340 08:49:14 CHIX 2,202 120000AW3 3.0340 08:49:14 XLON 2,121 1317421705077523 3.0340 08:49:14 BATE 2,141 20000DAL 3.0330 08:49:41 AQXE 2,205 11919 3.0320 08:49:41 AQXE 2,223 11921 3.0310 08:49:41 AQXE 2,180 11923 3.0330 08:49:41 CHIX 2,203 120000AX8 3.0320 08:49:41 CHIX 2,164 120000AXD 3.0310 08:49:41 CHIX 2,119 120000AXF 3.0330 08:49:41 XLON 2,129 1317421705077549 3.0320 08:49:41 XLON 2,189 1317421705077554 3.0310 08:49:41 XLON 2,189 1317421705077556 3.0330 08:49:41 TRQX 2,213 1317421759599261 3.0320 08:49:41 TRQX 2,250 1317421759599262 3.0310 08:49:41 TRQX 2,178 1317421759599263 3.0330 08:49:41 BATE 2,106 20000DBX 3.0320 08:49:41 BATE 2,133 20000DBZ 3.0310 08:49:41 BATE 2,163 20000DC1 3.0300 08:49:42 CHIX 2,041 120000AXN 3.0300 08:49:42 TRQX 2,164 1317421759599266 3.0290 08:50:06 XLON 731 1317421705077610 3.0290 08:50:06 XLON 637 1317421705077611 3.0280 08:50:06 XLON 1,383 1317421705077613 3.0300 08:52:09 CHIX 2,113 120000B4A 3.0300 08:52:09 XLON 1,341 1317421705077890 3.0290 08:52:09 XLON 1,349 1317421705077893 3.0310 08:52:27 XLON 2,172 1317421705077933 3.0300 08:52:27 XLON 2,149 1317421705077934 3.0290 08:52:28 XLON 2,174 1317421705077935 3.0280 08:52:28 XLON 1,216 1317421705077936 3.0310 09:00:29 CHIX 2,118 120000C06 3.0310 09:00:29 XLON 2,083 1317421705078701 3.0310 09:00:29 AQXE 1,540 14402 3.0310 09:00:29 BATE 2,095 20000E5E 3.0300 09:00:35 CHIX 2,179 120000C0Y 3.0300 09:00:35 XLON 2,104 1317421705078723 3.0290 09:00:41 CHIX 778 120000C1Z 3.0290 09:00:41 CHIX 1,182 120000C20 3.0290 09:00:41 CHIX 3 120000C21 3.0290 09:00:41 XLON 793 1317421705078741 3.0290 09:00:41 XLON 1,172 1317421705078742 3.0280 09:00:41 XLON 2,187 1317421705078743 3.0290 09:00:41 AQXE 1,892 14467 3.0290 09:00:41 BATE 785 20000E75 3.0290 09:00:41 BATE 486 20000E76 3.0280 09:00:42 CHIX 1,921 120000C2J 3.0280 09:00:42 CHIX 192 120000C2K 3.0270 09:00:45 CHIX 2,021 120000C2Z 3.0270 09:00:45 CHIX 148 120000C30 3.0270 09:00:45 XLON 2,121 1317421705078753 3.0270 09:02:51 CHIX 1,846 120000CEI 3.0270 09:02:51 XLON 1,179 1317421705079060 3.0260 09:03:07 XLON 1,762 1317421705079101 3.0260 09:04:23 CHIX 1,901 120000CJT 3.0260 09:04:23 XLON 1,379 1317421705079222 3.0250 09:04:23 XLON 1,968 1317421705079223 3.0280 09:06:25 CHIX 1,438 120000CSD 3.0270 09:06:49 XLON 2,056 1317421705079618 3.0270 09:06:49 AQXE 1,115 15851 3.0270 09:06:49 BATE 1,540 20000ESS 3.0270 09:06:49 BATE 428 20000EST 3.0260 09:08:35 XLON 2,106 1317421705079788 3.0260 09:08:35 BATE 1,172 20000EXD 3.0250 09:08:55 CHIX 1,341 120000D1A 3.0240 09:08:55 CHIX 1,283 120000D1D 3.0250 09:08:55 XLON 1,652 1317421705079828 3.0240 09:08:55 XLON 1,141 1317421705079830 3.0240 09:08:55 AQXE 1,331 16302 3.0240 09:08:55 BATE 1,539 20000EZ2 3.0250 09:10:25 CHIX 1,589 120000D74 3.0240 09:10:25 CHIX 1,646 120000D75 3.0250 09:10:25 XLON 2,114 1317421705079965 3.0240 09:10:25 XLON 2,119 1317421705079966 3.0230 09:10:25 XLON 1,497 1317421705079967 3.0250 09:10:25 AQXE 1,337 16662 3.0240 09:10:25 BATE 1,352 20000F2X 3.0260 09:12:07 XLON 2,062 1317421705080161 3.0260 09:12:07 TRQX 1,350 1317421759601075 3.0260 09:12:07 TRQX 181 1317421759601076 3.0260 09:12:07 AQXE 1,348 17041 3.0250 09:13:24 CHIX 2,103 120000DGU 3.0250 09:13:24 XLON 25 1317421705080296 3.0250 09:13:24 XLON 2,058 1317421705080297 3.0250 09:13:24 BATE 1,563 20000FCP 3.0240 09:14:54 AQXE 213 17668 3.0240 09:15:14 XLON 1,181 1317421705080520 3.0260 09:17:21 XLON 2,194 1317421705080769 3.0250 09:17:36 XLON 1,656 1317421705080798 3.0250 09:17:51 CHIX 1,854 120000DTI 3.0250 09:17:51 AQXE 1,173 18106 3.0240 09:17:52 CHIX 1,378 120000DTM 3.0240 09:17:52 XLON 727 1317421705080831 3.0240 09:17:58 BATE 1,676 20000FQ3 3.0230 09:18:08 CHIX 2,078 120000DV5 3.0230 09:18:08 XLON 1,464 1317421705080865 3.0230 09:18:08 BATE 1,250 20000FR3 3.0220 09:19:37 XLON 1,853 1317421705080997 3.0220 09:19:37 BATE 2,139 20000FV0 3.0220 09:19:37 BATE 1 20000FV1 3.0220 09:23:23 CHIX 466 120000E8I 3.0220 09:23:54 CHIX 1,540 120000E9F 3.0220 09:23:54 XLON 2,195 1317421705081474 3.0210 09:24:39 CHIX 2,090 120000EDF 3.0210 09:24:39 XLON 1,600 1317421705081539 3.0210 09:24:39 BATE 1,518 20000G85 3.0200 09:24:51 CHIX 1,109 120000EEC 3.0200 09:24:51 XLON 1,286 1317421705081545 3.0200 09:24:51 BATE 1,352 20000G8G 3.0190 09:29:19 CHIX 1,762 120000EQA 3.0190 09:29:19 XLON 2,116 1317421705082043 3.0190 09:29:19 BATE 1,859 20000GL1 3.0190 09:31:04 CHIX 2,171 120000EVT 3.0190 09:31:04 XLON 2,204 1317421705082176 3.0180 09:31:30 CHIX 1,426 120000EY2 3.0180 09:31:30 XLON 2,198 1317421705082226 3.0180 09:31:30 BATE 1,616 20000GRA 3.0170 09:31:30 BATE 1,210 20000GRB 3.0170 09:31:34 CHIX 2,035 120000EYL 3.0170 09:31:34 XLON 2,065 1317421705082231 3.0160 09:31:36 XLON 2,110 1317421705082232 3.0160 09:31:36 BATE 1,250 20000GRK 3.0150 09:31:45 BATE 205 20000GRT 3.0150 09:32:18 CHIX 203 120000F0Q 3.0220 09:35:44 CHIX 1,797 120000FC0 3.0220 09:35:44 XLON 2,205 1317421705082654 3.0220 09:35:44 AQXE 1,373 21445 3.0210 09:37:13 CHIX 1,285 120000FHB 3.0210 09:39:15 CHIX 552 120000FN0 3.0210 09:39:15 XLON 2,201 1317421705083055 3.0210 09:39:15 TRQX 1,416 1317421759602851 3.0210 09:39:15 BATE 2,119 20000HCX 3.0210 09:39:15 AQXE 1,370 22087 3.0200 09:39:31 CHIX 1,743 120000FNQ 3.0200 09:39:31 XLON 25 1317421705083082 3.0200 09:39:31 XLON 2,116 1317421705083083 3.0200 09:39:31 TRQX 1,443 1317421759602868 3.0200 09:39:31 BATE 2,189 20000HDH 3.0200 09:39:31 AQXE 1,379 22114 3.0200 09:40:12 XLON 2,186 1317421705083124 3.0190 09:43:36 CHIX 1,831 120000FXY 3.0190 09:43:36 XLON 2,153 1317421705083430 3.0190 09:43:36 TRQX 1,456 1317421759603090 3.0190 09:43:36 BATE 2,134 20000HO5 3.0190 09:43:36 AQXE 72 22964 3.0190 09:43:43 AQXE 1,470 23014 3.0180 09:44:39 XLON 2,110 1317421705083614 3.0180 09:44:40 CHIX 1,885 120000G34 3.0180 09:44:40 XLON 98 1317421705083615 3.0180 09:44:50 BATE 792 20000HSZ 3.0180 09:44:51 BATE 696 20000HT0 3.0180 09:45:04 BATE 221 20000HTM 3.0180 09:45:05 BATE 461 20000HTU 3.0170 09:45:06 CHIX 1,225 120000G4P 3.0170 09:45:06 XLON 2,102 1317421705083683 3.0170 09:45:06 BATE 2,174 20000HTW 3.0170 09:45:06 AQXE 1,539 23427 3.0160 09:45:31 CHIX 2,199 120000G5Z 3.0160 09:45:31 XLON 1,530 1317421705083732 3.0160 09:45:31 TRQX 346 1317421759603285 3.0160 09:45:31 BATE 1,940 20000HVD 3.0160 09:45:57 TRQX 221 1317421759603332 3.0150 09:47:01 XLON 1,251 1317421705083870 3.0160 09:47:01 TRQX 923 1317421759603396 3.0170 09:47:24 XLON 205 1317421705083962 3.0170 09:47:24 XLON 1,946 1317421705083963 3.0180 09:51:16 XLON 2,188 1317421705084332 3.0180 09:51:16 TRQX 1,161 1317421759603669 3.0180 09:53:46 CHIX 2,204 120000GTA 3.0170 09:57:10 CHIX 2,126 120000H1K 3.0170 09:57:10 XLON 2,153 1317421705084864 3.0170 09:57:10 TRQX 1,160 1317421759604098 3.0170 09:57:10 BATE 2,144 20000IRA 3.0170 09:57:10 AQXE 1,420 25542 3.0160 09:57:39 CHIX 1,116 120000H3N 3.0160 09:57:39 XLON 916 1317421705084918 3.0160 09:57:39 XLON 1,204 1317421705084919 3.0160 09:57:39 TRQX 1,161 1317421759604125 3.0160 09:57:39 BATE 1,957 20000ITM 3.0150 09:57:53 CHIX 2,102 120000H49 3.0150 09:57:53 XLON 2,113 1317421705084933 3.0150 09:57:53 TRQX 1,292 1317421759604138 3.0150 09:57:53 BATE 1,173 20000IUH 3.0140 09:58:59 XLON 2,125 1317421705085035 3.0140 09:59:00 CHIX 2,156 120000H7S 3.0140 09:59:00 BATE 1,508 20000IX5 3.0130 09:59:10 CHIX 2,182 120000H8C 3.0130 09:59:10 XLON 2,107 1317421705085062 3.0130 09:59:10 TRQX 1,452 1317421759604226 3.0130 09:59:10 BATE 1,720 20000IXM 3.0150 10:00:12 XLON 2,117 1317421705085189 3.0150 10:00:55 TRQX 1,142 1317421759604325 3.0140 10:01:41 BATE 228 20000J6D 3.0160 10:03:51 XLON 2,136 1317421705085510 3.0160 10:04:01 CHIX 1,902 120000HMT 3.0150 10:04:01 XLON 2,146 1317421705085520 3.0160 10:04:01 TRQX 1,212 1317421759604542 3.0150 10:05:04 CHIX 2,072 120000HOZ 3.0150 10:05:04 TRQX 1,207 1317421759604620 3.0150 10:05:04 BATE 2,080 20000JFF 3.0140 10:06:15 CHIX 1,537 120000HTN 3.0130 10:06:15 CHIX 1,386 120000HTT 3.0140 10:06:15 XLON 2,209 1317421705085705 3.0130 10:06:15 XLON 2,160 1317421705085706 3.0140 10:06:15 TRQX 1,139 1317421759604708 3.0140 10:06:15 BATE 1,315 20000JJP 3.0130 10:06:15 BATE 1,612 20000JJQ 3.0140 10:06:15 AQXE 1,906 27257 3.0130 10:06:15 AQXE 1,231 27258 3.0120 10:06:20 XLON 32 1317421705085730 3.0120 10:06:20 XLON 25 1317421705085731 3.0120 10:06:20 XLON 2,142 1317421705085732 3.0120 10:06:20 BATE 172 20000JL0 3.0120 10:06:20 BATE 6 20000JL1 3.0120 10:06:20 BATE 31 20000JL2 3.0120 10:06:20 BATE 2 20000JL3 3.0120 10:06:20 BATE 57 20000JL4 3.0120 10:06:21 CHIX 1,605 120000HV8 3.0110 10:06:21 XLON 2,105 1317421705085734 3.0120 10:06:21 BATE 133 20000JLG 3.0120 10:06:21 BATE 1,301 20000JLH 3.0120 10:06:21 AQXE 1,583 27306 3.0110 10:06:24 AQXE 313 27315 3.0150 10:10:17 XLON 2,119 1317421705085978 3.0140 10:10:22 CHIX 1,203 120000I6L 3.0130 10:10:22 CHIX 1,234 120000I6O 3.0140 10:10:22 XLON 2,161 1317421705085981 3.0130 10:10:22 XLON 2,156 1317421705085985 3.0140 10:10:22 TRQX 1,280 1317421759605015 3.0140 10:10:22 BATE 1,258 20000JVD 3.0130 10:10:22 BATE 1,192 20000JVE 3.0140 10:10:22 AQXE 1,678 27978 3.0150 10:11:27 CHIX 2,021 120000I98 3.0150 10:11:27 XLON 2,107 1317421705086027 3.0150 10:11:27 BATE 1,917 20000JXW 3.0140 10:12:02 AQXE 333 28183 3.0150 10:15:00 AQXE 2,054 28608 3.0140 10:16:23 XLON 2,120 1317421705086318 3.0140 10:19:48 CHIX 2,117 120000IU6 3.0140 10:19:48 TRQX 1,405 1317421759605657 3.0140 10:19:48 TRQX 742 1317421759605658 3.0140 10:19:48 AQXE 1,935 29454 3.0130 10:21:14 BATE 1,869 20000KMD 3.0160 10:30:07 XLON 2,150 1317421705087348 3.0160 10:30:07 TRQX 1,454 1317421759606284 3.0160 10:30:07 AQXE 2,040 31504 3.0160 10:32:08 CHIX 1,114 120000JVC 3.0160 10:32:08 CHIX 1,063 120000JVD 3.0160 10:32:08 XLON 2,117 1317421705087578 3.0160 10:32:08 TRQX 1,179 1317421759606480 3.0160 10:32:08 BATE 2,189 20000LIH 3.0160 10:32:08 AQXE 405 32040 3.0160 10:32:08 AQXE 1,678 32041 3.0150 10:32:18 CHIX 2,128 120000JVJ 3.0150 10:32:18 XLON 2,108 1317421705087590 3.0150 10:32:18 TRQX 1,107 1317421759606493 3.0150 10:32:18 BATE 2,123 20000LIP 3.0150 10:32:18 AQXE 1,974 32074 3.0150 10:36:00 CHIX 376 120000K56 3.0150 10:36:00 CHIX 1,182 120000K57 3.0150 10:36:00 XLON 2,125 1317421705087869 3.0150 10:36:28 CHIX 617 120000K6Q 3.0140 10:36:28 XLON 2,168 1317421705087925 3.0150 10:36:28 AQXE 1,292 32813 3.0150 10:42:33 XLON 2,134 1317421705088562 3.0150 10:44:03 CHIX 1,776 120000KRG 3.0160 10:46:53 CHIX 2,169 120000KZE 3.0160 10:46:53 XLON 2,119 1317421705088846 3.0160 10:46:53 AQXE 1,501 34610 3.0150 10:47:40 CHIX 2,114 120000L2S 3.0150 10:47:40 XLON 2,173 1317421705088898 3.0150 10:47:40 TRQX 1,224 1317421759607531 3.0150 10:47:40 BATE 2,194 20000MKZ 3.0150 10:47:40 AQXE 1,646 34874 3.0140 10:48:13 CHIX 2,209 120000L47 3.0140 10:48:13 XLON 2,170 1317421705088919 3.0140 10:48:13 TRQX 1,954 1317421759607562 3.0140 10:48:13 BATE 1,695 20000MM4 3.0140 10:48:13 AQXE 1,479 34944 3.0130 10:48:50 CHIX 2,124 120000L60 3.0130 10:48:50 XLON 2,133 1317421705088948 3.0130 10:48:50 BATE 2,174 20000MO3 3.0130 10:48:50 AQXE 1,309 35082 3.0240 10:58:55 CHIX 2,210 120000M0Z 3.0230 10:58:55 CHIX 786 120000M13 3.0240 10:58:55 XLON 2,157 1317421705089713 3.0240 10:58:55 TRQX 1,254 1317421759608177 3.0240 10:58:55 BATE 851 20000NHZ 3.0240 10:58:55 BATE 1,304 20000NI0 3.0230 10:59:30 CHIX 7 120000M2Q 3.0230 10:59:55 CHIX 1,373 120000M4H 3.0230 10:59:55 XLON 2,153 1317421705089863 3.0230 10:59:55 BATE 2,142 20000NLW 3.0230 10:59:55 AQXE 2,246 37154 3.0220 10:59:56 CHIX 1,749 120000M4X 3.0220 10:59:56 CHIX 433 120000M4Y 3.0210 10:59:56 CHIX 2,120 120000M52 3.0220 10:59:56 XLON 2,208 1317421705089885 3.0210 10:59:56 XLON 2,148 1317421705089889 3.0220 10:59:56 TRQX 1,114 1317421759608212 3.0210 10:59:56 TRQX 1,111 1317421759608213 3.0220 10:59:56 BATE 1,749 20000NMB 3.0220 10:59:56 BATE 377 20000NMC 3.0210 10:59:56 BATE 2,184 20000NMH 3.0220 10:59:56 AQXE 2,249 37168 3.0210 10:59:56 AQXE 2,268 37169 3.0200 11:00:00 CHIX 1,170 120000M5F 3.0200 11:00:00 BATE 1,605 20000NMW 3.0230 11:10:46 CHIX 2,202 120000MYM 3.0230 11:10:46 XLON 2,200 1317421705090641 3.0230 11:10:46 AQXE 1,416 38722 3.0220 11:12:08 CHIX 2,163 120000N0W 3.0220 11:12:08 XLON 2,202 1317421705090754 3.0220 11:12:08 TRQX 1,843 1317421759608987 3.0220 11:12:08 BATE 15 20000OJ2 3.0220 11:12:08 BATE 2,117 20000OJ3 3.0220 11:12:08 AQXE 1,180 38929 3.0210 11:12:11 CHIX 2,212 120000N18 3.0210 11:12:11 XLON 2,165 1317421705090757 3.0210 11:12:11 BATE 2,175 20000OJ7 3.0210 11:12:11 AQXE 1,143 38940 3.0200 11:18:00 CHIX 1,905 120000ND8 3.0200 11:18:30 BATE 312 20000OY3 3.0200 11:18:30 AQXE 1,450 39896 3.0210 11:31:53 CHIX 298 120000O72 3.0210 11:37:58 CHIX 2,142 120000OKX 3.0210 11:37:58 XLON 2,114 1317421705092573 3.0210 11:37:58 AQXE 1,266 42769 3.0200 11:38:00 CHIX 218 120000OL1 3.0200 11:38:00 XLON 21 1317421705092577 3.0200 11:38:00 BATE 263 20000Q5P 3.0200 11:38:34 CHIX 1,159 120000ON8 3.0200 11:38:34 XLON 2,103 1317421705092629 3.0200 11:38:34 AQXE 1,184 42878 3.0220 11:40:49 XLON 572 1317421705092767 3.0220 11:41:34 XLON 2,190 1317421705092812 3.0220 11:41:34 XLON 1,300 1317421705092813 3.0220 11:41:34 TRQX 1,522 1317421759610756 3.0220 11:44:01 CHIX 2,044 120000OZZ 3.0220 11:44:01 CHIX 793 120000P00 3.0210 11:45:12 CHIX 212 120000P2U 3.0210 11:45:49 CHIX 239 120000P4T 3.0230 11:46:10 CHIX 14 120000P5P 3.0230 11:46:11 CHIX 35 120000P5Q 3.0230 11:46:12 CHIX 728 120000P61 3.0230 11:46:13 CHIX 36 120000P62 3.0230 11:48:55 CHIX 2,157 120000PE0 3.0230 11:48:55 XLON 2,188 1317421705093331 3.0230 11:48:55 XLON 1,501 1317421705093332 3.0230 11:48:55 TRQX 1,318 1317421759611212 3.0230 11:48:55 AQXE 2,080 44565 3.0220 11:49:30 XLON 180 1317421705093354 3.0260 11:54:16 CHIX 1,093 120000PTU 3.0260 11:54:16 CHIX 1,019 120000PTV 3.0260 11:54:16 XLON 2,131 1317421705093598 3.0260 11:54:16 XLON 2,000 1317421705093599 3.0260 11:54:16 TRQX 1,200 1317421759611532 3.0260 11:54:16 AQXE 2,198 45412 3.0250 11:55:02 AQXE 294 45509 3.0270 11:59:23 CHIX 507 120000Q3K 3.0270 12:01:30 BATE 36 20000RS6 3.0290 12:05:53 CHIX 1,223 120000QKI 3.0290 12:05:53 CHIX 1,614 120000QKJ 3.0300 12:09:00 CHIX 1 120000QS2 3.0300 12:09:00 BATE 1,055 20000SBO 3.0320 12:10:03 CHIX 1,880 120000QUH 3.0320 12:10:03 BATE 826 20000SDR 3.0320 12:12:01 CHIX 810 120000QZA 3.0330 12:14:45 CHIX 532 120000R3T 3.0330 12:14:45 CHIX 1,948 120000R3U 3.0330 12:14:45 CHIX 357 120000R3V 3.0330 12:14:45 CHIX 2,200 120000R43 3.0330 12:14:45 CHIX 1,864 120000R44 3.0320 12:14:45 XLON 1,133 1317421705095251 3.0320 12:14:45 XLON 974 1317421705095252 3.0330 12:14:46 CHIX 1,864 120000R46 3.0330 12:14:46 CHIX 1,864 120000R47 3.0330 12:14:46 CHIX 1,864 120000R49 3.0330 12:14:47 CHIX 1,864 120000R4A 3.0330 12:14:47 CHIX 490 120000R4B 3.0330 12:14:47 CHIX 1,851 120000R4C 3.0310 12:14:57 XLON 2,193 1317421705095264 3.0320 12:14:57 XLON 539 1317421705095268 3.0320 12:14:57 XLON 612 1317421705095269 3.0310 12:15:04 XLON 860 1317421705095282 3.0320 12:15:04 XLON 625 1317421705095284 3.0330 12:15:22 BATE 790 20000SQ7 3.0330 12:15:22 BATE 153 20000SQ8 3.0330 12:15:33 CHIX 1,329 120000R6O 3.0320 12:16:01 CHIX 2,160 120000R7Z 3.0310 12:16:02 CHIX 2,166 120000R82 3.0320 12:16:02 XLON 345 1317421705095352 3.0320 12:16:02 XLON 2,195 1317421705095353 3.0310 12:16:02 XLON 1,259 1317421705095354 3.0310 12:16:02 TRQX 2,167 1317421759612670 3.0320 12:16:02 BATE 411 20000SRK 3.0310 12:16:02 BATE 2,134 20000SRM 3.0310 12:16:02 AQXE 2,152 48608 3.0310 12:16:03 XLON 739 1317421705095356 3.0310 12:16:03 XLON 758 1317421705095357 3.0310 12:16:03 XLON 1,340 1317421705095358 3.0310 12:16:03 XLON 103 1317421705095359 3.0310 12:16:03 XLON 750 1317421705095360 3.0310 12:16:03 XLON 739 1317421705095361 3.0300 12:16:03 AQXE 140 48610 3.0310 12:16:18 XLON 29 1317421705095396 3.0310 12:16:35 XLON 739 1317421705095414 3.0310 12:16:35 XLON 1,501 1317421705095415 3.0310 12:16:35 XLON 433 1317421705095416 3.0310 12:16:35 XLON 164 1317421705095417 3.0300 12:16:35 AQXE 1,780 48706 3.0310 12:16:51 XLON 739 1317421705095424 3.0310 12:16:51 XLON 1,501 1317421705095425 3.0310 12:16:51 XLON 597 1317421705095426 3.0310 12:16:55 XLON 1,501 1317421705095437 3.0310 12:16:55 XLON 546 1317421705095438 3.0300 12:16:55 BATE 277 20000STK 3.0310 12:17:01 XLON 65 1317421705095441 3.0310 12:17:01 XLON 565 1317421705095442 3.0300 12:17:01 BATE 1,214 20000STQ 3.0300 12:17:01 AQXE 305 48762 3.0310 12:21:12 XLON 1,501 1317421705095766 3.0310 12:21:12 XLON 246 1317421705095767 3.0310 12:21:12 XLON 1,090 1317421705095768 3.0310 12:21:12 XLON 726 1317421705095769 3.0310 12:21:12 BATE 1,646 20000T5E 3.0310 12:21:12 AQXE 2,172 49302 3.0310 12:21:13 XLON 1,528 1317421705095773 3.0310 12:21:14 BATE 301 20000T5G 3.0310 12:22:12 XLON 1,452 1317421705095815 3.0310 12:22:12 XLON 722 1317421705095816 3.0310 12:24:34 XLON 1,700 1317421705095957 3.0310 12:24:34 XLON 1,137 1317421705095958 3.0310 12:24:34 XLON 138 1317421705095959 3.0310 12:24:34 XLON 99 1317421705095960 3.0310 12:24:34 XLON 1,165 1317421705095961 3.0310 12:24:34 AQXE 152 49712 3.0310 12:24:34 AQXE 1,959 49713 3.0300 12:25:00 CHIX 2,110 120000RUE 3.0290 12:25:00 CHIX 2,169 120000RUK 3.0300 12:25:00 XLON 2 1317421705095985 3.0300 12:25:00 XLON 2,133 1317421705095986 3.0300 12:25:00 XLON 2,000 1317421705095992 3.0300 12:25:00 XLON 837 1317421705095993 3.0290 12:25:00 XLON 2,133 1317421705095994 3.0300 12:25:00 TRQX 1,985 1317421759613052 3.0290 12:25:00 TRQX 2,208 1317421759613056 3.0300 12:25:00 BATE 683 20000TDU 3.0290 12:25:00 BATE 2,129 20000TDZ 3.0280 12:25:00 BATE 2,157 20000TE0 3.0300 12:25:00 AQXE 2,214 49796 3.0290 12:25:04 XLON 124 1317421705096002 3.0290 12:25:04 AQXE 2,155 49815 3.0300 12:27:26 BATE 1,527 20000TKY 3.0300 12:27:26 BATE 1,310 20000TKZ 3.0300 12:27:26 BATE 175 20000TL0 3.0320 12:28:01 XLON 739 1317421705096238 3.0320 12:28:01 XLON 461 1317421705096239 3.0320 12:28:01 XLON 1,637 1317421705096240 3.0310 12:28:01 TRQX 1,354 1317421759613362 3.0310 12:30:00 BATE 302 20000TRS 3.0300 12:30:10 CHIX 2,124 120000SA9 3.0300 12:30:10 XLON 2,158 1317421705096367 3.0300 12:30:10 XLON 617 1317421705096371 3.0300 12:30:10 XLON 1,245 1317421705096372 3.0310 12:30:10 XLON 739 1317421705096373 3.0310 12:30:10 XLON 236 1317421705096374 3.0300 12:30:10 BATE 2,133 20000TSA 3.0300 12:30:10 BATE 58 20000TSB 3.0310 12:30:10 BATE 1,035 20000TSC 3.0310 12:30:10 BATE 1,744 20000TSD 3.0300 12:30:10 AQXE 1,160 50624 3.0290 12:30:29 CHIX 2,133 120000SCL 3.0290 12:30:29 XLON 2,114 1317421705096449 3.0290 12:30:29 BATE 2,196 20000TU3 3.0290 12:30:29 AQXE 1,185 50720 3.0280 12:30:50 AQXE 230 50760 3.0280 12:31:44 CHIX 2,130 120000SFP 3.0280 12:31:44 XLON 2,105 1317421705096528 3.0280 12:31:44 BATE 2,164 20000TWT 3.0280 12:31:44 AQXE 222 50876 3.0280 12:31:44 AQXE 1,296 50877 3.0270 12:32:40 CHIX 2,205 120000SH8 3.0280 12:32:49 XLON 366 1317421705096607 3.0270 12:32:50 XLON 2,185 1317421705096608 3.0270 12:32:50 BATE 2,184 20000TZ4 3.0270 12:33:44 AQXE 890 51119 3.0270 12:38:10 AQXE 226 51586 3.0270 12:38:57 XLON 2,000 1317421705097120 3.0270 12:38:58 XLON 1,490 1317421705097121 3.0270 12:38:59 XLON 1,877 1317421705097122 3.0270 12:38:59 XLON 960 1317421705097123 3.0270 12:39:00 XLON 1,127 1317421705097124 3.0270 12:39:22 XLON 665 1317421705097141 3.0270 12:39:22 XLON 1,877 1317421705097142 3.0260 12:39:31 CHIX 2,177 120000STL 3.0260 12:39:31 XLON 2,163 1317421705097145 3.0270 12:39:31 XLON 1,877 1317421705097149 3.0270 12:39:31 XLON 490 1317421705097150 3.0270 12:39:31 XLON 470 1317421705097151 3.0260 12:39:31 BATE 644 20000UBW 3.0260 12:40:02 CHIX 1,941 120000SUX 3.0260 12:40:02 CHIX 234 120000SUY 3.0260 12:40:02 XLON 2,183 1317421705097252 3.0260 12:40:02 TRQX 1,171 1317421759614142 3.0260 12:40:02 BATE 1,470 20000UD2 3.0250 12:41:01 CHIX 2,101 120000SXY 3.0250 12:41:01 XLON 2,129 1317421705097309 3.0260 12:41:01 XLON 1,877 1317421705097311 3.0260 12:41:01 XLON 960 1317421705097312 3.0250 12:41:01 TRQX 1,179 1317421759614232 3.0250 12:41:01 BATE 1,459 20000UFK 3.0250 12:41:01 BATE 644 20000UFL 3.0250 12:41:01 AQXE 1,615 52021 3.0250 12:41:10 XLON 1,655 1317421705097313 3.0250 12:41:36 XLON 1,912 1317421705097368 3.0240 12:41:55 CHIX 2,197 120000SZQ 3.0240 12:41:55 XLON 2,181 1317421705097381 3.0250 12:41:55 XLON 1,106 1317421705097382 3.0240 12:41:55 BATE 1,852 20000UH5 3.0240 12:41:55 BATE 303 20000UH6 3.0240 12:41:55 AQXE 1,141 52117 3.0230 12:43:32 BATE 2,135 20000UKV 3.0230 12:44:48 CHIX 186 120000T8G 3.0230 12:45:12 CHIX 218 120000T9P 3.0230 12:45:45 CHIX 231 120000TAV 3.0230 12:46:26 CHIX 1,556 120000TBS 3.0230 12:47:27 XLON 190 1317421705097851 3.0270 12:47:28 XLON 533 1317421705097895 3.0300 12:59:31 AQXE 97 54958 3.0300 12:59:58 AQXE 232 55049 3.0300 13:00:05 AQXE 1,025 55083 3.0290 13:00:55 CHIX 235 120000UEJ 3.0300 13:03:16 XLON 2,110 1317421705099156 3.0300 13:05:42 CHIX 1,864 120000USG 3.0300 13:05:42 CHIX 973 120000USH 3.0290 13:05:42 BATE 2,180 20000WBR 3.0300 13:05:49 XLON 1,481 1317421705099375 3.0300 13:08:01 CHIX 1,212 120000V26 3.0300 13:15:07 BATE 2,129 20000X0Y 3.0290 13:15:40 CHIX 232 120000VKW 3.0290 13:15:40 CHIX 1,739 120000VKX 3.0290 13:15:40 XLON 2,210 1317421705100236 3.0300 13:15:40 XLON 1,652 1317421705100241 3.0300 13:15:40 XLON 739 1317421705100242 3.0300 13:15:40 XLON 446 1317421705100243 3.0290 13:15:40 TRQX 1,423 1317421759616303 3.0290 13:15:40 BATE 2,127 20000X2L 3.0300 13:15:40 BATE 1,106 20000X2O 3.0290 13:15:40 AQXE 1,320 57505 3.0280 13:15:51 CHIX 2,145 120000VLX 3.0280 13:15:51 XLON 2,131 1317421705100268 3.0280 13:15:51 BATE 2,146 20000X38 3.0280 13:15:55 AQXE 727 57546 3.0280 13:17:05 CHIX 1,395 120000VPG 3.0280 13:17:05 CHIX 311 120000VPI 3.0280 13:17:05 CHIX 306 120000VPJ 3.0280 13:17:05 CHIX 321 120000VPK 3.0280 13:17:05 CHIX 177 120000VPL 3.0280 13:17:05 XLON 2,400 1317421705100358 3.0280 13:17:05 XLON 437 1317421705100359 3.0280 13:17:05 TRQX 1,388 1317421759616392 3.0280 13:17:05 AQXE 616 57739 3.0280 13:17:10 CHIX 1,684 120000VPO 3.0280 13:17:10 XLON 387 1317421705100362 3.0270 13:17:12 CHIX 1,824 120000VPQ 3.0280 13:17:12 XLON 541 1317421705100363 3.0280 13:17:15 XLON 704 1317421705100365 3.0280 13:17:28 XLON 310 1317421705100377 3.0270 13:17:36 CHIX 312 120000VRB 3.0270 13:17:36 XLON 2,161 1317421705100384 3.0280 13:17:36 XLON 570 1317421705100387 3.0280 13:17:36 XLON 171 1317421705100388 3.0280 13:17:36 XLON 570 1317421705100389 3.0280 13:17:36 XLON 739 1317421705100390 3.0280 13:17:36 XLON 787 1317421705100391 3.0270 13:17:36 TRQX 2,098 1317421759616443 3.0270 13:17:36 BATE 2,103 20000X7P 3.0270 13:17:36 AQXE 1,350 57838 3.0260 13:18:13 CHIX 2,201 120000VTM 3.0260 13:18:13 XLON 2,175 1317421705100424 3.0260 13:18:13 TRQX 1,669 1317421759616510 3.0260 13:18:13 BATE 540 20000X9K 3.0260 13:18:13 BATE 725 20000X9L 3.0260 13:18:13 BATE 870 20000X9M 3.0280 13:20:43 CHIX 196 120000W1I 3.0280 13:20:43 XLON 2,199 1317421705100606 3.0290 13:21:46 XLON 58 1317421705100654 3.0290 13:22:51 XLON 2,203 1317421705100733 3.0290 13:23:31 XLON 576 1317421705100785 3.0280 13:23:31 AQXE 703 58841 3.0280 13:23:40 CHIX 1,952 120000W7W 3.0280 13:24:02 XLON 2,108 1317421705100815 3.0280 13:24:02 TRQX 1,873 1317421759616854 3.0280 13:28:00 AQXE 417 59446 3.0280 13:29:00 CHIX 18 120000WK2 3.0280 13:29:15 CHIX 333 120000WKY 3.0280 13:29:16 AQXE 267 59635 3.0280 13:29:57 CHIX 1,145 120000WM4 3.0280 13:30:00 CHIX 667 120000WMF 3.0280 13:30:00 XLON 1,066 1317421705101187 3.0280 13:30:00 AQXE 957 59768 3.0280 13:30:26 XLON 350 1317421705101214 3.0290 13:30:56 XLON 721 1317421705101229 3.0290 13:31:00 CHIX 108 120000WOV 3.0290 13:31:00 CHIX 1,470 120000WOW 3.0290 13:31:00 CHIX 1,154 120000WOX 3.0290 13:31:00 CHIX 1,339 120000WOY 3.0300 13:31:09 XLON 374 1317421705101247 3.0300 13:31:12 XLON 1,786 1317421705101249 3.0290 13:31:46 CHIX 438 120000WR9 3.0290 13:31:59 CHIX 1,745 120000WRN 3.0290 13:31:59 XLON 2,174 1317421705101322 3.0290 13:31:59 XLON 1,652 1317421705101325 3.0290 13:31:59 XLON 1,185 1317421705101326 3.0290 13:31:59 XLON 1,016 1317421705101327 3.0290 13:31:59 XLON 1,821 1317421705101328 3.0290 13:31:59 TRQX 1,868 1317421759617363 3.0290 13:31:59 BATE 2,142 20000YA5 3.0290 13:31:59 AQXE 1,279 60178 3.0290 13:32:01 XLON 1,652 1317421705101333 3.0290 13:32:01 XLON 443 1317421705101334 3.0290 13:32:01 XLON 544 1317421705101335 3.0290 13:32:01 XLON 198 1317421705101336 3.0280 13:32:01 AQXE 367 60186 3.0280 13:32:05 CHIX 133 120000WS2 3.0280 13:32:05 CHIX 2,040 120000WS3 3.0280 13:32:05 XLON 133 1317421705101341 3.0280 13:32:05 XLON 660 1317421705101342 3.0280 13:32:05 BATE 2,173 20000YAP 3.0280 13:32:05 AQXE 891 60201 3.0270 13:32:07 CHIX 1,182 120000WS7 3.0280 13:32:07 XLON 1,652 1317421705101351 3.0280 13:32:07 XLON 619 1317421705101352 3.0280 13:32:07 XLON 566 1317421705101353 3.0270 13:32:07 BATE 1,550 20000YAT 3.0280 13:32:08 XLON 1,621 1317421705101355 3.0280 13:32:08 XLON 1,216 1317421705101356 3.0280 13:32:08 XLON 1,486 1317421705101357 3.0280 13:32:08 XLON 166 1317421705101358 3.0270 13:32:08 AQXE 265 60210 3.0280 13:33:11 XLON 442 1317421705101458 3.0270 13:33:58 BATE 603 20000YH9 3.0270 13:34:18 CHIX 948 120000X03 3.0270 13:34:18 XLON 2,137 1317421705101536 3.0260 13:34:55 XLON 2,118 1317421705101589 3.0260 13:34:55 BATE 2,202 20000YK7 3.0270 13:34:55 AQXE 893 60673 3.0260 13:35:44 CHIX 2,109 120000X4U 3.0260 13:38:44 AQXE 1,368 61277 3.0270 13:39:19 CHIX 2,011 120000XDT 3.0280 13:43:41 BATE 1,507 20000Z73 3.0280 13:43:41 BATE 1,325 20000Z74 3.0280 13:44:22 CHIX 2,077 120000XR2 3.0280 13:44:22 CHIX 31 120000XR3 3.0280 13:44:22 XLON 2,103 1317421705102383 3.0280 13:44:22 TRQX 1,475 1317421759618100 3.0280 13:44:34 AQXE 441 62257 3.0280 13:45:27 AQXE 233 62444 3.0280 13:46:08 AQXE 424 62551 3.0280 13:47:21 AQXE 229 62813 3.0290 13:48:05 CHIX 2,097 120000Y0U 3.0290 13:48:05 CHIX 516 120000Y0V 3.0290 13:48:05 CHIX 771 120000Y0W 3.0290 13:48:05 CHIX 838 120000Y0X 3.0290 13:48:47 BATE 33 20000ZL9 3.0290 13:49:31 BATE 153 20000ZNQ 3.0300 13:49:43 BATE 1,951 20000ZO7 3.0300 13:51:21 BATE 855 20000ZT4 3.0300 13:52:31 BATE 1 20000ZWP 3.0310 13:53:00 CHIX 1,785 120000YHE 3.0310 13:53:00 CHIX 1,052 120000YHF 3.0310 13:55:28 CHIX 418 120000YPA 3.0310 13:55:28 CHIX 624 120000YPB 3.0310 13:55:28 CHIX 1,316 120000YPC 3.0310 13:55:28 CHIX 251 120000YPD 3.0300 13:59:52 AQXE 33 65412 3.0330 14:00:45 BATE 107 200010N1 3.0330 14:00:45 BATE 425 200010N2 3.0330 14:00:45 BATE 1,853 200010N3 3.0330 14:01:07 CHIX 352 120000Z8J 3.0330 14:01:07 CHIX 1,482 120000Z8K 3.0330 14:01:07 CHIX 269 120000Z8L 3.0330 14:01:07 CHIX 621 120000Z8M 3.0320 14:01:08 AQXE 1,420 65676 3.0340 14:05:18 XLON 2,210 1317421705104046 3.0340 14:05:18 TRQX 1,940 1317421759619583 3.0340 14:05:36 CHIX 2,168 120000ZPA 3.0340 14:05:36 CHIX 349 120000ZPB 3.0340 14:05:36 CHIX 336 120000ZPC 3.0340 14:05:36 CHIX 2,152 120000ZPD 3.0340 14:05:36 XLON 482 1317421705104068 3.0340 14:05:36 XLON 1,652 1317421705104069 3.0340 14:05:36 XLON 1,652 1317421705104070 3.0340 14:05:36 XLON 71 1317421705104071 3.0340 14:05:36 XLON 1,114 1317421705104072 3.0340 14:05:36 BATE 910 2000112I 3.0340 14:05:39 CHIX 1,951 120000ZPH 3.0340 14:05:49 BATE 1,876 20001137 3.0330 14:05:50 AQXE 504 66706 3.0340 14:05:56 BATE 153 2000113L 3.0330 14:07:07 CHIX 2,180 120000ZUY 3.0330 14:07:07 XLON 2,185 1317421705104210 3.0340 14:07:07 XLON 580 1317421705104218 3.0340 14:07:07 XLON 669 1317421705104219 3.0330 14:08:32 XLON 1,700 1317421705104390 3.0330 14:08:32 XLON 1,137 1317421705104391 3.0330 14:08:32 TRQX 2,060 1317421759619784 3.0330 14:08:32 BATE 336 200011A6 3.0330 14:08:32 BATE 1,852 200011A7 3.0330 14:08:32 AQXE 272 67242 3.0330 14:08:32 AQXE 680 67243 3.0330 14:08:32 AQXE 41 67244 3.0330 14:08:32 AQXE 456 67245 3.0330 14:08:32 AQXE 242 67246 3.0330 14:08:33 XLON 966 1317421705104392 3.0330 14:08:33 XLON 1,652 1317421705104393 3.0330 14:08:33 XLON 259 1317421705104397 3.0330 14:08:35 XLON 2,502 1317421705104399 3.0320 14:08:38 CHIX 465 120000ZZH 3.0320 14:08:42 CHIX 1,667 120000ZZO 3.0320 14:08:42 XLON 2,107 1317421705104409 3.0330 14:08:42 XLON 1,652 1317421705104415 3.0330 14:08:42 XLON 501 1317421705104416 3.0330 14:08:42 XLON 587 1317421705104417 3.0330 14:08:42 XLON 97 1317421705104418 3.0320 14:08:42 TRQX 1,912 1317421759619803 3.0320 14:08:42 BATE 2,127 200011AQ 3.0320 14:08:48 AQXE 792 67297 3.0320 14:10:20 XLON 1,506 1317421705104546 3.0320 14:11:02 XLON 667 1317421705104573 3.0320 14:12:00 XLON 19 1317421705104623 3.0330 14:12:25 CHIX 2,837 1200010A5 3.0330 14:12:26 XLON 171 1317421705104655 3.0330 14:12:32 BATE 910 200011JR 3.0330 14:13:25 XLON 468 1317421705104725 3.0330 14:13:25 XLON 739 1317421705104726 3.0330 14:13:25 XLON 787 1317421705104727 3.0330 14:13:40 CHIX 569 1200010D8 3.0340 14:16:11 CHIX 846 1200010JK 3.0340 14:16:11 CHIX 425 1200010JL 3.0340 14:16:11 CHIX 292 1200010JM 3.0340 14:16:11 CHIX 33 1200010JN 3.0340 14:16:11 CHIX 1,241 1200010JO 3.0340 14:17:40 CHIX 791 1200010O3 3.0340 14:17:40 CHIX 2,046 1200010O4 3.0360 14:20:34 CHIX 735 1200010Z7 3.0360 14:20:34 CHIX 1,489 1200010Z8 3.0360 14:20:34 CHIX 613 1200010Z9 3.0360 14:20:49 XLON 493 1317421705105288 3.0360 14:20:49 XLON 767 1317421705105289 3.0360 14:20:50 BATE 987 200012AD 3.0380 14:22:30 XLON 502 1317421705105553 3.0380 14:22:30 XLON 739 1317421705105554 3.0380 14:23:16 XLON 553 1317421705105641 3.0380 14:23:16 XLON 739 1317421705105642 3.0380 14:23:16 XLON 1,478 1317421705105643 3.0380 14:23:18 BATE 1,106 200012LA 3.0380 14:23:21 XLON 2,066 1317421705105656 3.0370 14:23:21 AQXE 275 70422 3.0380 14:24:20 BATE 910 200012O1 3.0370 14:24:21 CHIX 2,095 1200011DY 3.0380 14:24:21 XLON 2,066 1317421705105748 3.0380 14:24:21 XLON 598 1317421705105749 3.0380 14:24:21 XLON 173 1317421705105750 3.0380 14:24:23 CHIX 881 1200011E9 3.0380 14:24:23 CHIX 1,956 1200011EA 3.0380 14:24:47 BATE 153 200012Q5 3.0380 14:24:50 CHIX 1,230 1200011FY 3.0380 14:24:50 CHIX 277 1200011FZ 3.0370 14:25:16 CHIX 18 1200011I7 3.0370 14:25:16 XLON 2,197 1317421705105884 3.0370 14:25:16 TRQX 1,969 1317421759621049 3.0370 14:25:16 BATE 2,113 200012S1 3.0380 14:25:21 XLON 740 1317421705105896 3.0400 14:26:39 BATE 548 200012WG 3.0410 14:28:12 BATE 326 2000132N 3.0410 14:28:12 BATE 1,646 2000132O 3.0400 14:28:23 CHIX 2,113 1200011SQ 3.0390 14:28:23 CHIX 2,117 1200011SV 3.0380 14:28:23 CHIX 2,183 1200011T1 3.0390 14:28:23 CHIX 1,608 1200011T5 3.0400 14:28:23 XLON 2,127 1317421705106212 3.0400 14:28:23 XLON 17 1317421705106213 3.0390 14:28:23 XLON 2,127 1317421705106221 3.0380 14:28:23 XLON 2,179 1317421705106224 3.0400 14:28:23 TRQX 2,263 1317421759621378 3.0390 14:28:23 TRQX 2,253 1317421759621381 3.0380 14:28:23 TRQX 1,970 1317421759621382 3.0390 14:28:23 BATE 2,118 2000133B 3.0380 14:28:23 BATE 2,118 2000133D 3.0380 14:28:23 BATE 910 2000133E 3.0380 14:28:23 BATE 910 2000133J 3.0400 14:28:23 AQXE 2,245 71616 3.0390 14:28:23 AQXE 2,263 71618 3.0380 14:28:23 AQXE 2,206 71620 3.0380 14:28:24 XLON 2,135 1317421705106226 3.0380 14:28:24 XLON 702 1317421705106227 3.0380 14:28:24 XLON 750 1317421705106230 3.0380 14:28:24 XLON 2,066 1317421705106231 3.0380 14:28:24 XLON 140 1317421705106248 3.0380 14:28:24 XLON 306 1317421705106249 3.0380 14:28:24 XLON 131 1317421705106250 3.0380 14:28:24 XLON 101 1317421705106251 3.0380 14:28:24 BATE 19 2000133K 3.0380 14:28:24 BATE 31 2000133L 3.0380 14:28:24 BATE 910 2000133N 3.0380 14:28:25 XLON 660 1317421705106263 3.0380 14:28:25 XLON 399 1317421705106264 3.0380 14:28:25 BATE 910 2000133O 3.0380 14:28:35 XLON 487 1317421705106278 3.0380 14:28:52 BATE 910 20001357 3.0380 14:28:53 BATE 153 20001358 3.0380 14:29:17 BATE 33 2000136X 3.0380 14:29:35 XLON 1,713 1317421705106381 3.0380 14:29:36 XLON 610 1317421705106385 3.0370 14:29:37 CHIX 1,171 1200011YM 3.0370 14:29:37 CHIX 958 1200011YN 3.0370 14:29:37 XLON 2,191 1317421705106387 3.0380 14:29:37 XLON 519 1317421705106391 3.0380 14:29:37 XLON 2,066 1317421705106392 3.0380 14:29:37 XLON 252 1317421705106393 3.0370 14:29:37 BATE 2,129 20001384 3.0370 14:29:37 AQXE 2,159 71948 3.0380 14:30:07 XLON 2,129 1317421705106667 3.0380 14:30:07 XLON 603 1317421705106670 3.0380 14:30:07 AQXE 2,176 72496 3.0370 14:30:12 CHIX 2,150 1200012AP 3.0360 14:30:12 CHIX 2,210 1200012AS 3.0370 14:30:12 XLON 2,201 1317421705106703 3.0370 14:30:12 XLON 2,200 1317421705106705 3.0370 14:30:12 XLON 578 1317421705106706 3.0370 14:30:12 XLON 59 1317421705106707 3.0370 14:30:12 XLON 2,193 1317421705106708 3.0370 14:30:12 XLON 578 1317421705106709 3.0370 14:30:12 XLON 66 1317421705106710 3.0370 14:30:12 BATE 2,125 200013FT 3.0370 14:30:12 AQXE 2,156 72598 3.0370 14:30:13 XLON 98 1317421705106719 3.0370 14:30:13 XLON 2,066 1317421705106720 3.0370 14:30:13 XLON 673 1317421705106721 3.0360 14:30:34 XLON 1,165 1317421705106871 3.0360 14:30:34 XLON 999 1317421705106872 3.0360 14:30:34 BATE 2,188 200013KA 3.0360 14:30:34 AQXE 2,183 72945 3.0360 14:30:35 XLON 2,066 1317421705106874 3.0360 14:30:35 XLON 771 1317421705106875 3.0360 14:30:35 XLON 1,401 1317421705106877 3.0360 14:30:35 XLON 1,436 1317421705106878 3.0360 14:30:36 XLON 630 1317421705106879 3.0350 14:30:37 CHIX 2,198 1200012GW 3.0360 14:30:37 XLON 2,066 1317421705106897 3.0360 14:30:37 XLON 519 1317421705106898 3.0360 14:30:37 XLON 65 1317421705106899 3.0360 14:30:37 XLON 187 1317421705106900 3.0350 14:30:37 XLON 2,179 1317421705106901 3.0350 14:30:37 BATE 83 200013L4 3.0350 14:30:37 BATE 725 200013L5 3.0350 14:30:37 BATE 1,400 200013L6 3.0350 14:30:37 AQXE 2,182 72972 3.0360 14:31:38 AQXE 1,758 73849 3.0360 14:32:01 AQXE 480 74277 3.0360 14:32:02 XLON 450 1317421705107372 3.0360 14:32:02 XLON 2,066 1317421705107373 3.0360 14:32:02 XLON 321 1317421705107374 3.0350 14:32:07 XLON 2,207 1317421705107390 3.0350 14:32:07 XLON 621 1317421705107393 3.0360 14:32:07 XLON 2,066 1317421705107394 3.0360 14:32:07 XLON 150 1317421705107395 3.0350 14:32:07 AQXE 2,073 74342 3.0350 14:32:17 XLON 2,066 1317421705107419 3.0350 14:32:17 XLON 771 1317421705107420 3.0350 14:32:17 XLON 1,208 1317421705107422 3.0360 14:34:15 XLON 1,300 1317421705107778 3.0360 14:34:15 XLON 908 1317421705107779 3.0360 14:34:15 TRQX 2,168 1317421759622895 3.0360 14:34:15 BATE 303 200014E7 3.0350 14:34:44 CHIX 2,101 1200013LY 3.0350 14:34:44 XLON 2,126 1317421705107901 3.0360 14:34:44 XLON 2,066 1317421705107905 3.0360 14:34:44 XLON 490 1317421705107906 3.0360 14:34:44 XLON 281 1317421705107907 3.0350 14:34:44 BATE 2,135 200014HX 3.0360 14:34:44 BATE 910 200014HY 3.0360 14:34:44 BATE 196 200014HZ 3.0350 14:34:44 AQXE 2,264 75710 3.0340 14:35:02 XLON 2,161 1317421705107955 3.0340 14:35:02 BATE 2,111 200014KM 3.0350 14:35:02 AQXE 2,201 75916 3.0380 14:35:30 XLON 2,199 1317421705108071 3.0390 14:36:42 AQXE 35 76792 3.0390 14:37:13 AQXE 1,182 77076 3.0380 14:38:21 CHIX 1,974 1200014CZ 3.0380 14:38:21 CHIX 151 1200014D0 3.0380 14:38:21 CHIX 800 1200014D4 3.0380 14:38:21 CHIX 1,474 1200014D5 3.0370 14:38:21 CHIX 2,124 1200014D6 3.0360 14:38:21 CHIX 2,150 1200014DB 3.0380 14:38:21 XLON 2,190 1317421705108519 3.0380 14:38:21 XLON 1,523 1317421705108522 3.0390 14:38:21 XLON 1,314 1317421705108523 3.0370 14:38:21 XLON 2,197 1317421705108524 3.0360 14:38:21 XLON 2,187 1317421705108531 3.0360 14:38:21 XLON 2,066 1317421705108534 3.0360 14:38:21 XLON 771 1317421705108535 3.0350 14:38:21 XLON 2,150 1317421705108536 3.0380 14:38:21 TRQX 1,851 1317421759623596 3.0380 14:38:21 BATE 2,188 2000156S 3.0390 14:38:21 BATE 910 2000156U 3.0390 14:38:21 BATE 196 2000156V 3.0370 14:38:21 BATE 1,985 2000156X 3.0370 14:38:21 BATE 215 2000156Y 3.0360 14:38:21 BATE 2,116 2000156Z 3.0390 14:38:21 AQXE 981 77566 3.0380 14:38:21 AQXE 2,062 77568 3.0370 14:38:21 AQXE 2,132 77573 3.0360 14:38:21 AQXE 1,376 77574 3.0350 14:38:26 CHIX 2,188 1200014DV 3.0350 14:38:26 XLON 1,400 1317421705108572 3.0350 14:38:26 XLON 1,056 1317421705108573 3.0350 14:38:26 XLON 381 1317421705108574 3.0350 14:38:26 BATE 2,186 2000157M 3.0370 14:40:00 BATE 2,165 200015HP 3.0380 14:41:06 AQXE 192 78790 3.0390 14:41:59 CHIX 1 12000157Y 3.0390 14:42:02 CHIX 1,901 12000158G 3.0390 14:42:11 CHIX 153 12000159J 3.0390 14:44:01 CHIX 2,837 1200015NS 3.0390 14:44:01 XLON 441 1317421705109639 3.0390 14:44:02 CHIX 1,460 1200015NU 3.0380 14:44:02 CHIX 403 1200015NV 3.0380 14:44:29 CHIX 1,727 1200015QX 3.0380 14:44:29 CHIX 607 1200015R3 3.0380 14:44:29 XLON 2,110 1317421705109721 3.0380 14:44:29 TRQX 1,487 1317421759624645 3.0380 14:44:29 BATE 2,178 2000168L 3.0380 14:44:29 AQXE 1,850 80398 3.0380 14:44:31 XLON 2,066 1317421705109724 3.0380 14:44:31 XLON 535 1317421705109725 3.0370 14:44:31 AQXE 555 80411 3.0380 14:44:32 XLON 989 1317421705109736 3.0380 14:44:50 CHIX 1 1200015SG 3.0380 14:44:50 CHIX 1,850 1200015SH 3.0380 14:44:50 CHIX 697 1200015SI 3.0370 14:45:05 CHIX 2,133 1200015VA 3.0360 14:45:05 CHIX 1,119 1200015VI 3.0370 14:45:05 XLON 2,110 1317421705109854 3.0370 14:45:05 TRQX 1,390 1317421759624764 3.0370 14:45:05 BATE 2,184 200016BD 3.0370 14:45:05 AQXE 940 80723 3.0370 14:45:06 XLON 2 1317421705109859 3.0360 14:45:09 CHIX 984 1200015W4 3.0360 14:45:09 XLON 2,194 1317421705109860 3.0370 14:45:09 XLON 2,066 1317421705109863 3.0370 14:45:09 XLON 490 1317421705109864 3.0370 14:45:09 XLON 281 1317421705109865 3.0360 14:45:09 TRQX 1,159 1317421759624781 3.0360 14:45:09 BATE 2,203 200016BU 3.0370 14:45:16 BATE 151 200016D8 3.0370 14:45:34 BATE 1,965 200016FD 3.0390 14:45:43 XLON 2 1317421705109948 3.0380 14:45:59 CHIX 2,107 12000163O 3.0390 14:45:59 XLON 2,066 1317421705109962 3.0390 14:45:59 XLON 490 1317421705109963 3.0390 14:45:59 XLON 281 1317421705109964 3.0380 14:46:11 XLON 2,181 1317421705110006 3.0390 14:46:11 XLON 368 1317421705110007 3.0390 14:46:11 XLON 2,066 1317421705110008 3.0390 14:46:11 XLON 403 1317421705110009 3.0380 14:46:48 AQXE 2,265 81361 3.0370 14:47:51 CHIX 2,211 1200016EW 3.0370 14:47:51 XLON 2,139 1317421705110269 3.0370 14:47:51 XLON 2,000 1317421705110272 3.0380 14:47:51 XLON 1 1317421705110273 3.0380 14:47:51 XLON 750 1317421705110274 3.0380 14:47:51 XLON 86 1317421705110275 3.0370 14:47:51 XLON 2,102 1317421705110276 3.0370 14:47:51 AQXE 2,172 81780 3.0360 14:47:56 CHIX 2,183 1200016FT 3.0360 14:47:56 XLON 2,155 1317421705110298 3.0360 14:47:56 XLON 2,151 1317421705110299 3.0360 14:47:56 TRQX 1,306 1317421759625212 3.0360 14:47:56 BATE 2,206 200016TF 3.0370 14:49:20 CHIX 1,182 1200016OQ 3.0370 14:49:20 XLON 2,151 1317421705110550 3.0370 14:49:21 CHIX 919 1200016OR 3.0370 14:50:51 BATE 2,142 200017DJ 3.0370 14:50:51 AQXE 1,390 82986 3.0390 14:52:43 CHIX 2,168 1200017FE 3.0390 14:52:43 XLON 2,186 1317421705111373 3.0390 14:52:43 AQXE 811 83864 3.0390 14:52:43 AQXE 22 83865 3.0390 14:52:43 AQXE 1,351 83866 3.0390 14:52:45 CHIX 1,818 1200017FK 3.0390 14:53:19 XLON 240 1317421705111455 3.0400 14:54:03 CHIX 2,168 1200017OL 3.0400 14:54:03 XLON 709 1317421705111592 3.0400 14:54:03 XLON 1,428 1317421705111593 3.0400 14:54:03 TRQX 46 1317421759626200 3.0400 14:54:03 TRQX 728 1317421759626202 3.0400 14:54:03 TRQX 413 1317421759626203 3.0400 14:54:03 TRQX 284 1317421759626206 3.0400 14:54:08 BATE 910 200017YF 3.0400 14:54:12 CHIX 367 1200017P6 3.0400 14:54:20 CHIX 33 1200017PU 3.0400 14:54:20 CHIX 249 1200017PV 3.0400 14:54:30 CHIX 153 1200017QR 3.0400 14:54:41 CHIX 19 1200017S2 3.0400 14:54:41 BATE 1,914 20001805 3.0390 14:54:48 CHIX 2,147 1200017T3 3.0390 14:54:48 XLON 2,183 1317421705111677 3.0390 14:54:48 TRQX 1,534 1317421759626298 3.0390 14:54:48 BATE 2,110 2000181J 3.0390 14:54:48 AQXE 2,265 84867 3.0380 14:55:00 CHIX 2,124 1200017W8 3.0370 14:55:00 CHIX 2,169 1200017WF 3.0380 14:55:00 XLON 2,179 1317421705111750 3.0370 14:55:00 XLON 2,139 1317421705111755 3.0360 14:55:00 XLON 2,196 1317421705111756 3.0380 14:55:00 TRQX 1,183 1317421759626316 3.0380 14:55:00 BATE 2,126 20001840 3.0370 14:55:00 BATE 2,111 20001841 3.0360 14:55:00 BATE 2,143 20001843 3.0380 14:55:00 AQXE 1,963 85068 3.0370 14:55:00 AQXE 687 85070 3.0360 14:55:08 CHIX 2,176 1200017YM 3.0360 14:55:08 AQXE 1,964 85192 3.0350 14:55:42 CHIX 2,116 12000188F 3.0350 14:55:42 XLON 2,182 1317421705111977 3.0360 14:55:42 XLON 1,070 1317421705111985 3.0360 14:55:42 XLON 1,549 1317421705111986 3.0360 14:55:42 XLON 218 1317421705111987 3.0350 14:55:42 BATE 2,129 200018DV 3.0350 14:55:42 AQXE 1,640 85660 3.0350 14:55:44 XLON 1 1317421705112013 3.0350 14:55:44 XLON 124 1317421705112015 3.0350 14:55:45 XLON 1 1317421705112024 3.0350 14:55:48 XLON 1 1317421705112032 3.0350 14:55:56 XLON 365 1317421705112045 3.0340 14:57:03 CHIX 2,158 1200018JQ 3.0340 14:57:03 XLON 2,140 1317421705112181 3.0340 14:57:03 XLON 65 1317421705112184 3.0340 14:57:03 XLON 2,154 1317421705112185 3.0340 14:57:03 BATE 2,170 200018OI 3.0340 14:57:04 XLON 2,100 1317421705112189 3.0340 14:57:04 XLON 737 1317421705112190 3.0330 14:58:47 CHIX 2,176 1200018TK 3.0330 14:58:47 XLON 2,124 1317421705112466 3.0320 14:58:47 XLON 2,151 1317421705112468 3.0330 14:58:47 TRQX 2,127 1317421759626998 3.0330 14:58:47 BATE 2,110 200018XD 3.0320 14:58:47 BATE 2,109 200018XE 3.0330 14:58:47 AQXE 1,151 87368 3.0320 14:58:50 CHIX 2,147 1200018UB 3.0320 14:58:50 AQXE 1,161 87397 3.0310 14:58:56 XLON 2,202 1317421705112590 3.0320 14:58:56 XLON 584 1317421705112591 3.0320 14:58:56 XLON 522 1317421705112592 3.0310 14:58:56 BATE 1,503 200018ZJ 3.0310 14:59:25 CHIX 236 1200018YD 3.0310 15:00:09 CHIX 220 12000198B 3.0330 15:02:45 TRQX 201 1317421759627719 3.0330 15:03:43 CHIX 2,146 120001A0X 3.0330 15:03:43 XLON 2,159 1317421705113855 3.0330 15:03:43 TRQX 1,252 1317421759627923 3.0320 15:05:06 CHIX 1,127 120001AAW 3.0330 15:05:06 CHIX 2,168 120001AAX 3.0330 15:05:06 CHIX 669 120001AAY 3.0320 15:05:06 XLON 2,167 1317421705114121 3.0320 15:05:06 BATE 2,136 20001A68 3.0320 15:05:07 CHIX 1,081 120001AB0 3.0320 15:05:07 TRQX 504 1317421759628170 3.0320 15:05:21 TRQX 231 1317421759628258 3.0320 15:05:21 TRQX 669 1317421759628259 3.0320 15:05:21 AQXE 1,204 90665 3.0310 15:05:49 CHIX 1,689 120001AFQ 3.0300 15:05:49 CHIX 2,164 120001AFW 3.0310 15:05:49 XLON 2,150 1317421705114189 3.0300 15:05:49 XLON 2,160 1317421705114193 3.0300 15:05:49 XLON 1,549 1317421705114195 3.0300 15:05:49 XLON 597 1317421705114196 3.0300 15:05:49 XLON 691 1317421705114197 3.0300 15:05:49 XLON 210 1317421705114199 3.0300 15:05:49 XLON 1,549 1317421705114200 3.0300 15:05:49 XLON 1,078 1317421705114201 3.0310 15:05:49 TRQX 1,609 1317421759628355 3.0310 15:05:49 BATE 663 20001AAQ 3.0300 15:05:49 BATE 2,134 20001AAR 3.0310 15:05:49 AQXE 1,396 90853 3.0300 15:05:49 AQXE 780 90858 3.0300 15:05:49 AQXE 379 90859 3.0290 15:05:58 BATE 2,177 20001AC5 3.0290 15:06:58 CHIX 71 120001APM 3.0290 15:06:58 CHIX 1,921 120001APN 3.0290 15:06:58 CHIX 134 120001APO 3.0290 15:06:58 XLON 2,108 1317421705114375 3.0290 15:06:58 AQXE 1,252 91290 3.0290 15:08:50 CHIX 576 120001AXT 3.0290 15:08:50 CHIX 2,212 120001AXU 3.0290 15:08:50 CHIX 1,335 120001AXV 3.0320 15:10:58 XLON 716 1317421705114837 3.0320 15:11:05 XLON 957 1317421705114853 3.0320 15:11:05 XLON 454 1317421705114854 3.0320 15:11:09 CHIX 766 120001BAR 3.0320 15:12:01 CHIX 2,837 120001BFW 3.0330 15:15:39 CHIX 200 120001C3C 3.0330 15:15:39 CHIX 2,637 120001C3D 3.0330 15:16:39 XLON 2,151 1317421705115659 3.0330 15:16:39 AQXE 2,213 94820 3.0320 15:16:40 CHIX 216 120001C9I 3.0320 15:16:49 CHIX 1,981 120001CAE 3.0310 15:16:49 CHIX 2,185 120001CAH 3.0320 15:16:49 CHIX 2,168 120001CAK 3.0320 15:16:49 XLON 2,146 1317421705115685 3.0310 15:16:49 XLON 2,152 1317421705115687 3.0310 15:16:49 XLON 1,937 1317421705115689 3.0310 15:16:49 XLON 900 1317421705115690 3.0310 15:16:49 XLON 828 1317421705115691 3.0320 15:16:49 TRQX 1,739 1317421759629873 3.0310 15:16:49 TRQX 1,572 1317421759629877 3.0320 15:16:49 BATE 2,115 20001C2D 3.0310 15:16:49 BATE 2,199 20001C2E 3.0320 15:16:49 BATE 910 20001C2G 3.0320 15:16:49 BATE 1,927 20001C2H 3.0320 15:16:49 AQXE 2,159 94889 3.0310 15:16:49 AQXE 21 94891 3.0310 15:16:49 AQXE 7 94892 3.0310 15:16:49 AQXE 752 94893 3.0310 15:16:49 AQXE 381 94894 3.0310 15:16:49 AQXE 52 94895 3.0310 15:16:49 AQXE 687 94896 3.0310 15:16:49 AQXE 56 94897 3.0320 15:16:56 CHIX 2,177 120001CB7 3.0320 15:17:06 AQXE 332 95049 3.0320 15:18:08 XLON 2,162 1317421705115907 3.0320 15:18:08 AQXE 913 95475 3.0320 15:20:01 BATE 2,116 20001CLH 3.0320 15:20:01 AQXE 936 96135 3.0330 15:21:40 TRQX 1,400 1317421759630572 3.0330 15:21:40 TRQX 580 1317421759630573 3.0330 15:24:42 CHIX 2,168 120001DQ5 3.0330 15:24:42 CHIX 669 120001DQ6 3.0320 15:24:42 CHIX 2,171 120001DQ8 3.0320 15:24:42 XLON 2,184 1317421705116817 3.0320 15:24:42 TRQX 624 1317421759630949 3.0330 15:24:42 BATE 1,139 20001DFR 3.0330 15:24:42 BATE 1,698 20001DFS 3.0320 15:24:42 BATE 2,155 20001DFU 3.0320 15:25:51 TRQX 704 1317421759631127 3.0320 15:25:51 AQXE 2,205 98776 3.0320 15:26:56 XLON 1,941 1317421705117177 3.0350 15:27:32 BATE 1,630 20001E1P 3.0350 15:27:33 BATE 1 20001E1W 3.0350 15:27:35 BATE 37 20001E24 3.0350 15:27:38 BATE 40 20001E2O 3.0340 15:27:56 CHIX 2,105 120001EJO 3.0350 15:27:56 CHIX 7 120001EJR 3.0350 15:27:56 CHIX 1,298 120001EJS 3.0350 15:27:56 CHIX 1,532 120001EJT 3.0340 15:27:56 XLON 2,203 1317421705117555 3.0350 15:27:56 XLON 632 1317421705117559 3.0340 15:27:56 BATE 2,174 20001E58 3.0350 15:28:01 CHIX 2,837 120001EL4 3.0350 15:28:02 CHIX 1,620 120001ELF 3.0340 15:29:27 AQXE 2,165 100537 3.0340 15:29:27 CHIX 1,960 120001EWM 3.0340 15:29:27 XLON 2,837 1317421705117906 3.0340 15:29:27 TRQX 1,412 1317421759631733 3.0340 15:29:27 BATE 153 20001EG3 3.0340 15:29:28 XLON 364 1317421705117907 3.0340 15:29:28 XLON 65 1317421705117908 3.0340 15:29:28 XLON 2,134 1317421705117909 3.0330 15:29:32 CHIX 2,126 120001EXC 3.0330 15:29:32 XLON 2,146 1317421705117918 3.0330 15:29:32 XLON 2,400 1317421705117922 3.0330 15:29:32 XLON 437 1317421705117923 3.0330 15:29:32 TRQX 1,498 1317421759631749 3.0330 15:29:32 BATE 2,144 20001EGO 3.0340 15:29:32 BATE 1,139 20001EGR 3.0340 15:29:32 BATE 1,698 20001EGS 3.0330 15:29:33 XLON 2,189 1317421705117925 3.0330 15:29:34 AQXE 1,993 100586 3.0330 15:30:01 AQXE 210 100852 3.0370 15:31:29 CHIX 112 120001FD7 3.0370 15:31:29 CHIX 2 120001FD8 3.0370 15:31:29 CHIX 1,177 120001FD9 3.0370 15:31:29 BATE 1,563 20001EW9 3.0370 15:31:30 CHIX 36 120001FDA 3.0370 15:31:32 CHIX 39 120001FDN 3.0380 15:32:08 BATE 1,120 20001F14 3.0370 15:33:19 AQXE 2,259 102237 3.0370 15:33:19 CHIX 2,171 120001FNH 3.0370 15:33:19 XLON 2,136 1317421705118757 3.0370 15:33:19 TRQX 1,403 1317421759632357 3.0370 15:33:19 BATE 2,177 20001F6Z 3.0360 15:34:24 AQXE 1,182 102708 3.0360 15:34:24 AQXE 1,045 102709 3.0360 15:34:24 CHIX 2,155 120001FX8 3.0360 15:34:24 XLON 2,167 1317421705118966 3.0360 15:34:24 TRQX 1,384 1317421759632527 3.0360 15:34:24 BATE 2,141 20001FGA 3.0350 15:35:59 AQXE 2,197 103355 3.0350 15:35:59 CHIX 2,184 120001G6B 3.0360 15:35:59 CHIX 1 120001G6L 3.0360 15:35:59 CHIX 2,168 120001G6M 3.0360 15:35:59 CHIX 668 120001G6N 3.0350 15:35:59 XLON 2,175 1317421705119247 3.0350 15:35:59 TRQX 1,310 1317421759632842 3.0350 15:35:59 BATE 2,178 20001FQJ 3.0350 15:36:01 CHIX 2,008 120001G6T 3.0340 15:36:04 CHIX 2,164 120001G7G 3.0350 15:36:04 XLON 631 1317421705119270 3.0350 15:36:07 XLON 245 1317421705119289 3.0350 15:36:21 XLON 490 1317421705119375 3.0350 15:36:21 XLON 567 1317421705119376 3.0350 15:39:02 BATE 2,146 20001GCW 3.0360 15:39:58 AQXE 1,537 104936 3.0360 15:39:58 AQXE 633 104937 3.0350 15:39:58 CHIX 2,159 120001H4P 3.0350 15:39:58 XLON 2,176 1317421705120000 3.0350 15:39:58 TRQX 1,359 1317421759633468 3.0350 15:39:58 BATE 2,119 20001GL4 3.0350 15:40:00 AQXE 2,170 104959 3.0350 15:40:00 CHIX 2,168 120001H51 3.0350 15:40:00 CHIX 669 120001H52 3.0340 15:40:00 CHIX 2,181 120001H54 3.0350 15:40:00 XLON 1,937 1317421705120017 3.0350 15:40:00 XLON 900 1317421705120018 3.0340 15:40:00 XLON 2,145 1317421705120020 3.0350 15:40:00 BATE 1,106 20001GLH 3.0340 15:40:00 BATE 2,184 20001GLI 3.0340 15:40:36 AQXE 1,785 105252 3.0340 15:40:59 AQXE 414 105385 3.0350 15:43:30 CHIX 2,135 120001HZ0 3.0350 15:43:30 XLON 2,189 1317421705120738 3.0350 15:43:30 BATE 2,133 20001H9Y 3.0350 15:43:34 AQXE 448 106631 3.0350 15:45:00 AQXE 247 107275 3.0350 15:46:15 AQXE 1,484 107958 3.0350 15:46:25 TRQX 601 1317421759634629 3.0350 15:46:25 TRQX 774 1317421759634630 3.0340 15:46:40 CHIX 2,173 120001IPE 3.0340 15:46:40 XLON 2,106 1317421705121497 3.0340 15:46:40 TRQX 1,345 1317421759634688 3.0340 15:46:40 BATE 2,177 20001HZ1 3.0340 15:47:06 AQXE 226 108582 3.0340 15:47:42 AQXE 1,880 108846 3.0340 15:47:46 AQXE 154 108897 3.0340 15:47:46 CHIX 283 120001IXG 3.0340 15:47:46 XLON 15 1317421705121827 3.0340 15:47:46 XLON 407 1317421705121828 3.0340 15:47:46 BATE 1,139 20001I7B 3.0340 15:47:46 BATE 1,698 20001I7C 3.0340 15:47:46 BATE 1 20001I80 3.0340 15:47:47 CHIX 214 120001IXJ 3.0330 15:47:47 CHIX 2,148 120001IXK 3.0340 15:47:47 XLON 538 1317421705121829 3.0340 15:47:47 BATE 3 20001I81 3.0340 15:47:48 BATE 4 20001I88 3.0340 15:47:49 BATE 108 20001I8A 3.0340 15:47:49 BATE 2 20001I8B 3.0340 15:47:51 BATE 1 20001I8J 3.0340 15:48:11 CHIX 190 120001J1M 3.0340 15:48:11 CHIX 1,094 120001J1N 3.0350 15:48:30 XLON 1,451 1317421705121986 3.0350 15:48:30 XLON 666 1317421705121987 3.0350 15:48:30 XLON 640 1317421705121988 3.0350 15:48:38 CHIX 1,297 120001J75 3.0350 15:48:38 CHIX 805 120001J76 3.0350 15:48:38 XLON 2,188 1317421705122015 3.0360 15:48:54 CHIX 234 120001J8X 3.0360 15:48:54 CHIX 1,630 120001J8Y 3.0360 15:48:54 CHIX 34 120001J8Z 3.0360 15:48:57 CHIX 39 120001J9D 3.0360 15:48:59 CHIX 36 120001JA2 3.0360 15:49:01 CHIX 35 120001JAH 3.0360 15:49:13 XLON 2,153 1317421705122073 3.0360 15:49:13 TRQX 1,307 1317421759635103 3.0370 15:50:00 CHIX 1,627 120001JJX 3.0370 15:50:00 CHIX 1,210 120001JJY 3.0370 15:50:00 CHIX 741 120001JKI 3.0370 15:50:00 CHIX 12 120001JKJ 3.0360 15:50:06 CHIX 2,193 120001JLI 3.0360 15:50:06 XLON 2,110 1317421705122263 3.0360 15:50:06 TRQX 1,370 1317421759635318 3.0360 15:50:06 BATE 2,189 20001IRR 3.0360 15:51:21 CHIX 1,000 120001JVO 3.0360 15:52:28 AQXE 1,742 111165 3.0360 15:52:31 AQXE 507 111227 3.0350 15:53:06 XLON 2,123 1317421705122974 3.0360 15:53:30 CHIX 2,714 120001KGH 3.0360 15:53:30 CHIX 123 120001KGI 3.0360 15:53:30 CHIX 1,238 120001KGW 3.0360 15:53:30 CHIX 1,599 120001KGX 3.0360 15:53:30 BATE 1,357 20001JL9 3.0360 15:53:30 BATE 1,480 20001JLA 3.0360 15:53:30 BATE 723 20001JLJ 3.0360 15:53:31 CHIX 1,115 120001KH8 3.0360 15:53:31 XLON 12 1317421705123138 3.0360 15:53:32 CHIX 2 120001KHK 3.0360 15:53:33 CHIX 145 120001KHL 3.0360 15:53:34 BATE 475 20001JM1 3.0360 15:53:41 XLON 614 1317421705123184 3.0360 15:53:45 XLON 1,482 1317421705123202 3.0360 15:53:46 CHIX 302 120001KJ1 3.0360 15:54:02 CHIX 39 120001KL3 3.0360 15:54:02 XLON 1,455 1317421705123302 3.0360 15:54:04 CHIX 37 120001KL8 3.0360 15:54:06 CHIX 37 120001KLM 3.0360 15:54:09 CHIX 40 120001KM2 3.0360 15:54:11 CHIX 34 120001KME 3.0360 15:54:26 TRQX 1,317 1317421759636125 3.0370 15:56:09 CHIX 232 120001L3A 3.0370 15:56:09 CHIX 1,467 120001L3B 3.0370 15:56:09 CHIX 76 120001L3C 3.0370 15:56:09 CHIX 1,062 120001L3D 3.0370 15:56:10 CHIX 937 120001L3E 3.0370 15:56:10 CHIX 644 120001L3F 3.0370 15:56:10 CHIX 929 120001L3G 3.0370 15:56:10 CHIX 327 120001L3H 3.0370 15:56:38 XLON 2,113 1317421705123959 3.0370 15:57:06 AQXE 2,259 113480 3.0370 15:57:06 CHIX 2,154 120001L95 3.0370 15:57:06 TRQX 1,365 1317421759636616 3.0370 15:57:06 BATE 2,164 20001KCF 3.0360 15:57:11 AQXE 272 113515 3.0370 15:57:56 CHIX 2,712 120001LD1 3.0370 15:57:56 CHIX 125 120001LD2 3.0360 15:57:56 CHIX 2,165 120001LD4 3.0360 15:57:56 XLON 1,342 1317421705124168 3.0360 15:57:56 XLON 836 1317421705124169 3.0370 15:57:56 BATE 2,261 20001KH7 3.0360 15:57:56 BATE 2,111 20001KH8 3.0360 15:58:06 AQXE 580 113914 3.0360 15:58:43 AQXE 410 114189 3.0360 15:58:46 AQXE 977 114202 3.0360 15:58:46 TRQX 639 1317421759636887 3.0360 15:59:25 TRQX 438 1317421759637016 3.0350 16:00:10 AQXE 2,252 115119 3.0350 16:00:10 CHIX 2,163 120001LV4 3.0350 16:00:10 CHIX 2,712 120001LVL 3.0350 16:00:10 CHIX 125 120001LVM 3.0350 16:00:10 XLON 2,129 1317421705124690 3.0360 16:00:10 XLON 2,100 1317421705124694 3.0360 16:00:10 XLON 539 1317421705124695 3.0360 16:00:10 XLON 198 1317421705124696 3.0350 16:00:10 XLON 616 1317421705124713 3.0350 16:00:10 XLON 1,937 1317421705124714 3.0350 16:00:10 XLON 284 1317421705124715 3.0360 16:00:10 TRQX 238 1317421759637236 3.0350 16:00:10 TRQX 694 1317421759637248 3.0350 16:00:10 TRQX 607 1317421759637249 3.0350 16:00:10 BATE 2,185 20001L19 3.0360 16:00:10 BATE 1 20001L1A 3.0360 16:00:10 BATE 1,139 20001L1B 3.0360 16:00:10 BATE 6 20001L1C 3.0360 16:00:10 BATE 1,691 20001L1D 3.0350 16:00:10 BATE 2,260 20001L1O 3.0340 16:00:11 CHIX 2,180 120001LVQ 3.0340 16:00:11 XLON 2,171 1317421705124716 3.0340 16:00:11 BATE 2,168 20001L1P 3.0350 16:00:25 CHIX 1 120001LXM 3.0350 16:00:25 CHIX 2 120001LXO 3.0350 16:01:05 AQXE 8 115823 3.0350 16:01:14 AQXE 1,484 115917 3.0350 16:01:14 XLON 2,204 1317421705125272 3.0350 16:02:22 AQXE 662 116575 3.0360 16:02:39 CHIX 1,087 120001MGQ 3.0360 16:02:39 CHIX 113 120001MGR 3.0360 16:02:39 CHIX 1,637 120001MGS 3.0360 16:02:40 CHIX 2 120001MGW 3.0360 16:02:40 CHIX 667 120001MGX 3.0360 16:02:40 CHIX 2,154 120001MGY 3.0360 16:02:40 CHIX 14 120001MGZ 3.0360 16:02:40 XLON 270 1317421705125560 3.0360 16:02:40 XLON 113 1317421705125561 3.0360 16:02:40 XLON 1,200 1317421705125562 3.0360 16:03:03 AQXE 1,332 116877 3.0370 16:04:03 AQXE 226 117324 3.0370 16:04:03 AQXE 366 117325 3.0370 16:04:03 AQXE 104 117326 3.0370 16:04:03 AQXE 1,600 117327 3.0370 16:04:03 AQXE 541 117328 3.0360 16:05:01 AQXE 907 117826 3.0360 16:05:01 AQXE 1,394 117828 3.0350 16:05:01 CHIX 2,187 120001MYL 3.0350 16:05:01 XLON 2,120 1317421705125964 3.0360 16:05:01 XLON 1,937 1317421705125968 3.0360 16:05:01 XLON 578 1317421705125969 3.0350 16:05:01 TRQX 1,397 1317421759638201 3.0350 16:05:01 BATE 2,119 20001M65 3.0360 16:05:01 BATE 1,139 20001M69 3.0360 16:05:01 BATE 6 20001M6A 3.0350 16:05:30 AQXE 127 118055 3.0360 16:06:30 CHIX 2 120001NAB 3.0360 16:06:30 CHIX 3 120001NAC 3.0360 16:06:30 BATE 1,018 20001MHP 3.0360 16:06:31 CHIX 81 120001NBG 3.0350 16:06:44 AQXE 2,070 118685 3.0360 16:06:44 BATE 6 20001MK4 3.0360 16:07:01 CHIX 35 120001NF6 3.0360 16:07:03 CHIX 38 120001NFK 3.0360 16:07:05 CHIX 37 120001NG2 3.0360 16:07:08 CHIX 34 120001NG6 3.0360 16:07:11 CHIX 37 120001NGU 3.0350 16:07:11 XLON 2,163 1317421705126345 3.0350 16:07:11 TRQX 902 1317421759638612 3.0350 16:07:11 TRQX 357 1317421759638613 3.0350 16:07:25 TRQX 162 1317421759638629 3.0350 16:07:40 CHIX 2,117 120001NLR 3.0350 16:08:12 BATE 1,106 20001MX3 3.0350 16:08:12 BATE 1,072 20001MX4 3.0350 16:08:36 AQXE 117 119849 3.0340 16:09:20 CHIX 2,209 120001NZL 3.0350 16:09:20 CHIX 2,712 120001NZT 3.0350 16:09:20 CHIX 7 120001NZU 3.0350 16:09:20 CHIX 118 120001NZV 3.0330 16:09:20 CHIX 2,152 120001NZZ 3.0320 16:09:20 CHIX 2,164 120001O02 3.0350 16:09:20 AQXE 1,665 120260 3.0350 16:09:20 AQXE 387 120261 3.0340 16:09:20 AQXE 2,214 120262 3.0350 16:09:20 AQXE 1,394 120267 3.0330 16:09:20 AQXE 2,253 120268 3.0340 16:09:20 XLON 1,946 1317421705127074 3.0340 16:09:20 XLON 252 1317421705127075 3.0330 16:09:20 XLON 932 1317421705127082 3.0330 16:09:20 XLON 1,224 1317421705127083 3.0320 16:09:20 XLON 2,120 1317421705127084 3.0340 16:09:20 TRQX 1,335 1317421759639017 3.0330 16:09:20 TRQX 1,342 1317421759639021 3.0340 16:09:20 BATE 2,167 20001N5V 3.0330 16:09:20 BATE 2,147 20001N62 3.0330 16:09:20 BATE 1,139 20001N63 3.0340 16:09:20 BATE 1,139 20001N64 3.0340 16:09:20 BATE 559 20001N65 3.0320 16:09:20 BATE 2,137 20001N67 3.0320 16:10:16 AQXE 1,182 120769 3.0310 16:10:16 XLON 2,151 1317421705127351 3.0320 16:10:16 TRQX 146 1317421759639221 3.0320 16:10:16 TRQX 1,163 1317421759639222 3.0320 16:10:31 CHIX 2,225 120001O8O 3.0310 16:10:31 BATE 2,168 20001NFI 3.0320 16:10:37 CHIX 2 120001O9D 3.0320 16:10:37 CHIX 2 120001O9F 3.0320 16:10:37 CHIX 2,712 120001O9G 3.0320 16:10:37 AQXE 1,035 120944 3.0310 16:10:37 AQXE 1,838 120948 3.0320 16:10:37 XLON 1,200 1317421705127426 3.0320 16:10:37 XLON 757 1317421705127427 3.0320 16:10:37 XLON 880 1317421705127428 3.0320 16:10:37 XLON 1,200 1317421705127429 3.0320 16:10:37 XLON 3 1317421705127430 3.0320 16:10:37 XLON 2,422 1317421705127431 3.0320 16:10:37 XLON 412 1317421705127432 3.0320 16:10:37 BATE 1,139 20001NG6 3.0320 16:10:37 BATE 1,139 20001NG7 3.0320 16:10:38 CHIX 2,712 120001O9H 3.0320 16:10:38 CHIX 2,712 120001O9J 3.0320 16:10:38 CHIX 2,712 120001O9K 3.0320 16:10:38 XLON 2,422 1317421705127433 3.0320 16:10:38 XLON 415 1317421705127434 3.0320 16:10:38 XLON 1,200 1317421705127438 3.0320 16:10:38 XLON 1,637 1317421705127439 3.0320 16:10:38 BATE 1,139 20001NGC 3.0320 16:10:38 BATE 1,139 20001NGD 3.0320 16:10:39 CHIX 2,712 120001O9M 3.0320 16:10:39 XLON 461 1317421705127440 3.0320 16:10:41 CHIX 92 120001O9P 3.0320 16:10:59 CHIX 2,712 120001OBJ 3.0320 16:11:00 CHIX 2,712 120001OBK 3.0320 16:11:00 BATE 1,139 20001NIB 3.0320 16:11:00 BATE 1,139 20001NIG 3.0320 16:11:01 BATE 1,139 20001NIH 3.0320 16:11:05 BATE 213 20001NJ4 3.0320 16:11:06 XLON 1,852 1317421705127556 3.0320 16:11:06 XLON 791 1317421705127557 3.0320 16:11:06 XLON 194 1317421705127558 3.0320 16:11:06 BATE 5 20001NJ6 3.0320 16:11:20 CHIX 108 120001OEG 3.0310 16:11:32 CHIX 1 120001OFJ 3.0320 16:11:32 CHIX 1,106 120001OFK 3.0320 16:11:32 XLON 618 1317421705127755 3.0320 16:11:58 XLON 2 1317421705127887 3.0310 16:12:01 CHIX 1,079 120001OKK 3.0310 16:12:01 CHIX 272 120001OKL 3.0320 16:12:01 XLON 2,422 1317421705127913 3.0320 16:12:01 XLON 65 1317421705127914 3.0320 16:12:01 XLON 350 1317421705127915 3.0320 16:12:02 XLON 2,422 1317421705127917 3.0320 16:12:02 XLON 415 1317421705127918 3.0320 16:12:02 XLON 128 1317421705127919 3.0320 16:12:02 XLON 2,709 1317421705127920 3.0320 16:12:13 CHIX 36 120001OLP 3.0320 16:12:21 BATE 416 20001NWK 3.0320 16:12:29 AQXE 1,207 122226 3.0320 16:12:54 AQXE 99 122497 3.0330 16:13:14 CHIX 373 120001OYW 3.0340 16:14:56 CHIX 1,881 120001PG2 3.0340 16:14:56 XLON 2,211 1317421705128888 3.0340 16:14:56 BATE 2,177 20001OKP 3.0350 16:16:29 CHIX 80 120001PXE 3.0350 16:16:29 CHIX 38 120001PXF 3.0350 16:16:29 CHIX 517 120001PXG 3.0350 16:16:29 CHIX 1 120001PXH 3.0350 16:16:29 CHIX 1,348 120001PXI 3.0350 16:16:29 CHIX 853 120001PXJ 3.0350 16:16:29 AQXE 1,549 124818 3.0340 16:16:29 AQXE 1,533 124819 3.0350 16:16:29 XLON 2,422 1317421705129343 3.0350 16:16:29 XLON 415 1317421705129344 3.0350 16:16:29 BATE 776 20001P2T 3.0350 16:16:29 BATE 153 20001P2U 3.0350 16:16:29 BATE 1,139 20001P2V 3.0350 16:16:33 CHIX 2 120001PY5 3.0340 16:16:35 CHIX 232 120001PYG 3.0350 16:16:35 XLON 552 1317421705129366 3.0350 16:16:35 XLON 1,200 1317421705129367 3.0350 16:16:46 BATE 1,139 20001P52 3.0340 16:16:47 CHIX 2,712 120001Q05 3.0340 16:16:47 CHIX 125 120001Q06 3.0330 16:16:47 CHIX 1,737 120001Q07 3.0330 16:16:47 CHIX 2,712 120001Q0F 3.0330 16:16:47 CHIX 125 120001Q0G 3.0330 16:16:47 AQXE 1,481 124966 3.0340 16:16:47 XLON 2,141 1317421705129421 3.0350 16:16:47 XLON 2,422 1317421705129422 3.0350 16:16:47 XLON 415 1317421705129423 3.0330 16:16:47 XLON 2,191 1317421705129425 3.0330 16:16:47 XLON 2,422 1317421705129430 3.0330 16:16:47 XLON 415 1317421705129431 3.0340 16:16:47 TRQX 1,315 1317421759640704 3.0330 16:16:47 TRQX 1,325 1317421759640705 3.0350 16:16:47 BATE 1,139 20001P59 3.0330 16:16:47 BATE 2,106 20001P5D 3.0320 16:16:47 BATE 1,761 20001P5H 3.0330 16:16:48 CHIX 1,134 120001Q0M 3.0320 16:16:58 CHIX 315 120001Q1S 3.0330 16:17:12 XLON 2,422 1317421705129547 3.0330 16:17:12 XLON 87 1317421705129548 3.0330 16:17:12 XLON 328 1317421705129549 3.0330 16:17:13 XLON 883 1317421705129564 3.0330 16:17:13 XLON 1,200 1317421705129565 3.0330 16:17:14 XLON 1 1317421705129566 3.0330 16:17:20 XLON 1,200 1317421705129595 3.0320 16:17:38 CHIX 206 120001Q99 3.0330 16:17:38 XLON 557 1317421705129657 3.0330 16:17:38 XLON 1,200 1317421705129658 3.0320 16:17:40 AQXE 1,236 125596 3.0330 16:17:40 XLON 1,200 1317421705129660 3.0330 16:17:51 XLON 2,422 1317421705129678 3.0330 16:17:51 XLON 415 1317421705129679 3.0330 16:18:05 XLON 154 1317421705129725 3.0330 16:18:05 XLON 2,422 1317421705129726 3.0330 16:18:05 XLON 261 1317421705129727 3.0320 16:18:07 AQXE 214 125874 3.0330 16:18:07 XLON 2,422 1317421705129750 3.0330 16:18:07 XLON 415 1317421705129751 3.0330 16:18:07 XLON 415 1317421705129758 3.0330 16:18:07 XLON 2,422 1317421705129759 3.0320 16:18:08 CHIX 1,617 120001QC1 3.0330 16:18:08 XLON 450 1317421705129764 3.0330 16:18:08 XLON 2,387 1317421705129765 3.0330 16:18:08 XLON 452 1317421705129779 3.0330 16:18:08 XLON 2,385 1317421705129780 3.0330 16:18:09 XLON 37 1317421705129781 3.0330 16:18:09 XLON 2,800 1317421705129782 3.0320 16:18:09 XLON 2,113 1317421705129783 3.0320 16:18:19 TRQX 98 1317421759641044 3.0320 16:18:20 CHIX 2,712 120001QDW 3.0320 16:18:20 CHIX 125 120001QDX 3.0320 16:18:20 TRQX 1,318 1317421759641052 3.0320 16:18:20 BATE 1,139 20001PJA 3.0320 16:18:20 BATE 1,698 20001PJB 3.0320 16:18:21 CHIX 1,149 120001QE2 3.0320 16:18:21 CHIX 1,688 120001QE3 3.0320 16:18:21 CHIX 2,440 120001QE4 3.0310 16:18:21 AQXE 302 126084 3.0320 16:18:21 XLON 2,422 1317421705129913 3.0320 16:18:21 XLON 83 1317421705129914 3.0320 16:18:21 XLON 332 1317421705129915 3.0320 16:18:21 XLON 1,663 1317421705129922 3.0320 16:18:21 XLON 1,174 1317421705129923 3.0320 16:18:21 BATE 281 20001PJD 3.0320 16:18:21 BATE 1,139 20001PJE 3.0320 16:18:21 BATE 1,139 20001PJI 3.0320 16:18:22 XLON 1,248 1317421705129924 3.0320 16:18:22 XLON 1,589 1317421705129925 3.0320 16:18:22 XLON 2,422 1317421705129926 3.0320 16:18:22 XLON 415 1317421705129927 3.0320 16:18:22 XLON 1 1317421705129928 3.0320 16:18:22 XLON 2,422 1317421705129929 3.0320 16:18:22 XLON 414 1317421705129930 3.0320 16:18:22 BATE 1,139 20001PJR 3.0320 16:18:22 BATE 17 20001PJY 3.0320 16:18:22 BATE 16 20001PJZ 3.0320 16:18:22 BATE 16 20001PK0 3.0320 16:18:22 BATE 16 20001PK1 3.0320 16:18:22 BATE 1,041 20001PK2 3.0330 16:18:29 XLON 2,422 1317421705129961 3.0330 16:18:29 XLON 415 1317421705129962 3.0330 16:18:29 XLON 2,422 1317421705129963 3.0320 16:18:35 AQXE 1,273 126246 3.0330 16:18:35 XLON 2,422 1317421705129981 3.0330 16:18:35 XLON 415 1317421705129982 3.0330 16:18:51 XLON 1,200 1317421705130061 3.0330 16:18:51 XLON 1,637 1317421705130062 3.0330 16:18:57 XLON 2,837 1317421705130069 3.0330 16:18:57 XLON 167 1317421705130070 3.0330 16:18:57 XLON 2,422 1317421705130071 3.0330 16:18:57 XLON 248 1317421705130072 3.0310 16:18:58 CHIX 2,153 120001QJ7 3.0320 16:18:58 AQXE 183 126497 3.0310 16:18:58 AQXE 842 126501 3.0320 16:18:58 XLON 2,115 1317421705130073 3.0310 16:18:58 XLON 2,172 1317421705130076 3.0310 16:18:58 XLON 2,422 1317421705130079 3.0310 16:18:58 XLON 415 1317421705130080 3.0310 16:18:58 XLON 92 1317421705130081 3.0310 16:18:58 XLON 2,422 1317421705130082 3.0310 16:18:58 XLON 323 1317421705130083 3.0320 16:18:58 TRQX 1,127 1317421759641175 3.0310 16:18:58 TRQX 93 1317421759641176 3.0310 16:18:58 TRQX 1,172 1317421759641177 3.0320 16:18:58 BATE 1,106 20001POU 3.0310 16:18:58 BATE 2,138 20001POW 3.0310 16:18:59 XLON 2 1317421705130084 3.0310 16:18:59 XLON 2,422 1317421705130085 3.0310 16:18:59 XLON 413 1317421705130086 3.0300 16:19:00 CHIX 2,103 120001QJV 3.0300 16:19:00 XLON 2,183 1317421705130092 3.0300 16:19:00 BATE 2,186 20001PPG 3.0300 16:19:02 AQXE 1,482 126561 3.0290 16:19:08 XLON 2,205 1317421705130111 3.0290 16:19:29 CHIX 1,939 120001QOP 3.0290 16:19:29 BATE 1,963 20001PUA 3.0280 16:19:32 CHIX 1,411 120001QPY 3.0290 16:19:32 AQXE 1,284 126918 3.0280 16:19:32 XLON 2,127 1317421705130255 3.0280 16:19:32 XLON 2,422 1317421705130257 3.0280 16:19:32 XLON 415 1317421705130258 3.0270 16:19:32 XLON 2,139 1317421705130259 3.0270 16:20:00 XLON 2,422 1317421705130354 3.0270 16:20:00 XLON 91 1317421705130355 3.0270 16:20:00 XLON 324 1317421705130356 3.0290 16:20:29 CHIX 1,207 120001R14 3.0290 16:20:29 XLON 2,154 1317421705130600 3.0300 16:20:29 XLON 65 1317421705130602 3.0300 16:20:29 XLON 594 1317421705130603 3.0300 16:21:21 BATE 24 20001QGE 3.0290 16:22:20 XLON 485 1317421705131229 3.0290 16:22:20 XLON 453 1317421705131230 3.0290 16:22:20 XLON 834 1317421705131231 3.0290 16:22:20 XLON 254 1317421705131232 3.0290 16:22:36 XLON 162 1317421705131299 3.0290 16:23:11 CHIX 574 120001RXV 3.0290 16:23:11 CHIX 183 120001RXW 3.0290 16:23:11 AQXE 1,682 129213 3.0290 16:23:11 BATE 668 20001R23 3.0290 16:23:11 BATE 1,436 20001R24 3.0290 16:23:13 CHIX 1,454 120001RYJ 3.0290 16:23:13 TRQX 353 1317421759642208 3.0290 16:23:13 TRQX 881 1317421759642209 3.0290 16:23:38 XLON 2,143 1317421705131635 3.0300 16:23:58 CHIX 678 120001S7U 3.0300 16:23:58 CHIX 2,159 120001S7V 3.0290 16:23:58 BATE 1,726 20001RCI 3.0300 16:24:51 BATE 1,354 20001ROX 3.0300 16:24:56 AQXE 44 130419 3.0300 16:24:56 AQXE 1,803 130420 3.0300 16:25:05 AQXE 51 132756 3.0300 16:25:06 CHIX 2,157 120001SMA 3.0300 16:25:06 XLON 2,145 1317421705132095 3.0300 16:25:06 TRQX 1,266 1317421759642766 3.0300 16:25:06 AQXE 149 132776 3.0300 16:25:06 BATE 754 20001RUF 3.0300 16:25:15 AQXE 56 132879 3.0300 16:25:42 CHIX 1,505 120001SV7 3.0300 16:25:42 CHIX 1,332 120001SV8 3.0290 16:25:42 TRQX 1,307 1317421759642935 3.0290 16:25:42 AQXE 562 133287 3.0290 16:25:42 BATE 420 20001S37 3.0300 16:26:01 XLON 2,112 1317421705132349 3.0300 16:26:01 BATE 1,954 20001S6V 3.0300 16:26:01 BATE 218 20001S6W 3.0310 16:26:36 CHIX 253 120001T7J 3.0310 16:26:36 CHIX 1,849 120001T7K 3.0310 16:26:53 CHIX 1,932 120001TA1 3.0310 16:26:53 XLON 2,540 1317421705132640 3.0310 16:26:53 XLON 297 1317421705132641 3.0310 16:26:56 CHIX 1,304 120001TB0 3.0310 16:27:02 XLON 630 1317421705132684 3.0300 16:27:31 AQXE 147 134623 3.0310 16:27:44 CHIX 33 120001TLP 3.0310 16:27:45 CHIX 2,712 120001TLS 3.0310 16:27:45 CHIX 125 120001TLT 3.0300 16:27:45 XLON 2,157 1317421705132882 3.0310 16:27:45 TRQX 749 1317421759643457 3.0310 16:27:45 TRQX 1,006 1317421759643458 3.0300 16:27:45 AQXE 26 134742 3.0300 16:27:45 BATE 521 20001STM 3.0310 16:27:45 BATE 1 20001STN 3.0300 16:27:45 BATE 1,636 20001STO 3.0310 16:27:46 CHIX 1,403 120001TLV 3.0310 16:27:46 CHIX 1,434 120001TLW 3.0310 16:27:46 CHIX 1,278 120001TLX 3.0310 16:27:46 CHIX 586 120001TLY 3.0310 16:27:46 CHIX 973 120001TLZ 3.0310 16:27:46 CHIX 993 120001TM2 3.0310 16:27:46 CHIX 1,844 120001TM3 3.0310 16:27:47 CHIX 2,295 120001TM4 3.0300 16:27:50 CHIX 2,201 120001TMK 3.0300 16:27:50 AQXE 1,827 134777 3.0300 16:27:56 TRQX 1,297 1317421759643531 3.0300 16:27:56 AQXE 37 134854 3.0300 16:28:27 CHIX 1,798 120001TVR 3.0310 16:28:27 XLON 1,574 1317421705133103 3.0310 16:28:27 XLON 570 1317421705133104 3.0310 16:28:27 XLON 2,422 1317421705133105 3.0310 16:28:27 XLON 415 1317421705133106 3.0300 16:28:27 XLON 2,211 1317421705133107 3.0300 16:28:27 XLON 2,422 1317421705133109 3.0300 16:28:27 XLON 156 1317421705133110 3.0300 16:28:27 XLON 259 1317421705133111 3.0300 16:28:27 TRQX 1,068 1317421759643699 3.0310 16:28:27 AQXE 1,549 135324 3.0300 16:28:27 AQXE 2,269 135325 3.0300 16:28:27 AQXE 1,549 135348 3.0300 16:28:27 AQXE 71 135349 3.0300 16:28:27 BATE 949 20001T2O 3.0300 16:28:27 BATE 1,320 20001T2P 3.0300 16:28:27 BATE 854 20001T2U 3.0300 16:28:27 BATE 1,934 20001T2V 3.0300 16:28:27 BATE 854 20001T33 3.0300 16:28:27 BATE 21 20001T34 3.0300 16:28:27 BATE 44 20001T35 3.0300 16:28:28 XLON 881 1317421705133117 3.0290 16:28:28 AQXE 1,094 135353 3.0310 16:28:40 XLON 2,422 1317421705133179 3.0310 16:28:40 XLON 2,422 1317421705133184 3.0310 16:28:40 XLON 375 1317421705133185 3.0310 16:28:40 XLON 40 1317421705133186 3.0310 16:28:41 XLON 676 1317421705133187 3.0310 16:28:41 XLON 311 1317421705133188 3.0310 16:28:42 XLON 2,422 1317421705133206 3.0310 16:28:42 XLON 415 1317421705133207 3.0310 16:28:42 XLON 117 1317421705133210 3.0300 16:28:42 AQXE 1,251 135567 3.0310 16:28:43 XLON 2,422 1317421705133211 3.0310 16:28:43 XLON 415 1317421705133212 3.0300 16:28:43 AQXE 690 135585 3.0310 16:28:44 XLON 2,422 1317421705133213 3.0310 16:28:44 XLON 415 1317421705133214 3.0300 16:28:44 AQXE 328 135598 3.0300 16:28:56 XLON 2,167 1317421705133268 3.0300 16:28:56 BATE 803 20001TB4 3.0300 16:28:57 BATE 654 20001TBE 3.0300 16:28:58 CHIX 413 120001U5Y 3.0300 16:28:58 BATE 812 20001TBO 3.0300 16:29:00 CHIX 272 120001U6D 3.0300 16:29:06 CHIX 516 120001U7X 3.0300 16:29:21 AQXE 443 136200 3.0290 16:29:21 BATE 2,128 20001TH3 3.0290 16:29:25 CHIX 827 120001UCH 3.0290 16:29:25 XLON 2,169 1317421705133470 3.0310 16:29:33 CHIX 423 120001UFC 3.0310 16:29:33 XLON 377 1317421705133517 3.0310 16:29:33 XLON 2,422 1317421705133518 3.0310 16:29:33 BATE 854 20001TKN 3.0310 16:29:33 BATE 854 20001TKP Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 [email protected] Investor Relations +44 (0) 20 7644 1082 [email protected] Treasury +44 (0) 20 7372 8008 [email protected] This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END POSEAPEEAASSFFA