Kingfisher PLC

Transaction in Own Shares • May 22, 2024

National Storage Mechanism | Additional information RNS Number : 3671P Kingfisher PLC 22 May 2024 KINGFISHER PLC Transaction in own shares 22 May 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 21 May 2024 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 21 May 2024 Total number of shares purchased: 2,880,508 Volume Weighted Average price paid per share: ��2.6195 Highest price paid per share: ��2.6510 Lowest price paid per share: ��2.6000 To date, Kingfisher has purchased 16,233,126 ordinary shares in aggregate for cancellation from GSI in connection with the second tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets in connection with its execution of 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 1,431,215 ��2.6202 CHIX 434,493 ��2.6199 BATE 883,880 ��2.6182 TRQX 130,920 ��2.6198 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 21 May 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.6190 08:13:39 CHIX 1,341 1200007H4 2.6190 08:13:39 XLON 1,341 997669979820481 2.6270 08:16:44 CHIX 1,370 1200007U4 2.6270 08:16:44 BATE 1,384 200008MF 2.6270 08:16:44 BATE 1,230 200008MK 2.6270 08:16:44 XLON 1,609 997669979820770 2.6270 08:16:44 TRQX 1,341 997670034343518 2.6280 08:18:02 CHIX 1,054 1200007ZO 2.6280 08:18:07 CHIX 316 12000080H 2.6280 08:18:07 BATE 1,327 200008QN 2.6280 08:18:07 BATE 187 200008QO 2.6270 08:18:07 XLON 1,504 997669979820907 2.6290 08:18:23 XLON 1,609 997669979820931 2.6300 08:19:29 CHIX 1,427 12000085J 2.6290 08:19:29 CHIX 1,427 12000085K 2.6290 08:19:29 BATE 1,609 200008V3 2.6300 08:19:29 XLON 1,226 997669979821055 2.6300 08:19:29 XLON 1,609 997669979821056 2.6290 08:19:29 XLON 1,609 997669979821057 2.6280 08:19:29 XLON 1,341 997669979821058 2.6290 08:19:29 TRQX 1,270 997670034343712 2.6290 08:21:37 BATE 1,054 2000091V 2.6310 08:21:37 XLON 1,252 997669979821390 2.6310 08:21:37 XLON 1,252 997669979821391 2.6310 08:21:37 XLON 951 997669979821392 2.6310 08:21:37 XLON 1,330 997669979821393 2.6360 08:21:48 XLON 1,117 997669979821433 2.6360 08:21:48 XLON 752 997669979821434 2.6360 08:21:48 XLON 4,054 997669979821436 2.6370 08:22:12 BATE 141 2000092V 2.6390 08:23:09 BATE 272 2000094T 2.6380 08:23:09 XLON 1,609 997669979821567 2.6390 08:23:09 XLON 255 997669979821570 2.6390 08:23:10 CHIX 606 1200008JH 2.6370 08:23:24 CHIX 1,493 1200008K8 2.6370 08:23:24 CHIX 116 1200008K9 2.6390 08:23:24 CHIX 1,341 1200008KA 2.6370 08:23:24 BATE 96 20000953 2.6370 08:23:24 BATE 1,513 20000954 2.6370 08:23:24 XLON 1,609 997669979821596 2.6370 08:23:24 TRQX 1,600 997670034344009 2.6450 08:25:17 BATE 751 200009A4 2.6450 08:25:17 BATE 858 200009A5 2.6450 08:25:17 XLON 1,609 997669979821844 2.6480 08:25:37 XLON 1,033 997669979821887 2.6480 08:25:37 XLON 576 997669979821888 2.6470 08:25:37 XLON 1,609 997669979821890 2.6490 08:25:43 XLON 1,376 997669979821898 2.6480 08:26:18 CHIX 1,609 1200008UA 2.6470 08:26:18 CHIX 1,286 1200008UG 2.6470 08:26:18 BATE 1,609 200009BW 2.6470 08:26:18 BATE 671 200009C1 2.6470 08:26:18 BATE 1,609 200009C2 2.6460 08:26:18 BATE 1,609 200009C3 2.6480 08:26:18 XLON 1,054 997669979821968 2.6480 08:26:18 XLON 555 997669979821969 2.6470 08:26:18 XLON 1,609 997669979821973 2.6460 08:26:18 XLON 1,258 997669979821978 2.6460 08:26:18 XLON 351 997669979821979 2.6460 08:26:43 BATE 1,054 200009CP 2.6460 08:26:43 BATE 555 200009CQ 2.6450 08:26:43 BATE 1,609 200009CS 2.6450 08:26:43 BATE 671 200009CU 2.6450 08:26:43 BATE 1,609 200009CV 2.6440 08:26:43 BATE 1,609 200009CW 2.6430 08:26:43 BATE 1,609 200009CY 2.6450 08:26:43 XLON 1,609 997669979822001 2.6440 08:26:43 XLON 412 997669979822002 2.6440 08:26:43 XLON 1,197 997669979822003 2.6450 08:26:43 XLON 1,252 997669979822005 2.6450 08:26:43 XLON 588 997669979822006 2.6450 08:26:43 XLON 1,384 997669979822007 2.6420 08:26:44 BATE 1,609 200009D0 2.6410 08:26:44 BATE 1,609 200009D2 2.6430 08:26:44 XLON 1,609 997669979822008 2.6450 08:27:03 XLON 1,054 997669979822068 2.6450 08:27:03 XLON 555 997669979822069 2.6460 08:27:08 BATE 979 200009EC 2.6450 08:27:12 BATE 1,609 200009EG 2.6440 08:27:12 BATE 1,603 200009EH 2.6440 08:27:26 BATE 6 200009EV 2.6500 08:28:13 CHIX 38 1200008YQ 2.6510 08:28:15 BATE 272 200009GI 2.6510 08:28:16 XLON 1,341 997669979822171 2.6500 08:29:02 CHIX 1,332 12000090S 2.6490 08:29:02 CHIX 1,370 12000090U 2.6500 08:29:02 BATE 1,609 200009HT 2.6490 08:29:02 BATE 554 200009HW 2.6490 08:29:02 BATE 1,055 200009HX 2.6480 08:29:02 BATE 1,609 200009HY 2.6470 08:29:02 BATE 1,609 200009I1 2.6500 08:29:02 XLON 1,545 997669979822215 2.6490 08:29:02 XLON 1,545 997669979822216 2.6480 08:29:02 XLON 1,609 997669979822217 2.6460 08:29:03 BATE 1,609 200009I2 2.6450 08:29:03 BATE 1,054 200009I6 2.6450 08:29:03 BATE 555 200009I7 2.6440 08:29:03 BATE 1,609 200009I9 2.6430 08:29:03 BATE 1,609 200009IA 2.6410 08:29:05 BATE 1,609 200009IF 2.6400 08:29:05 BATE 1,609 200009IG 2.6390 08:29:05 BATE 1,609 200009IH 2.6390 08:29:20 BATE 1,260 200009J7 2.6430 08:29:40 XLON 1,609 997669979822251 2.6420 08:30:00 BATE 1,609 200009JY 2.6360 08:30:00 BATE 1,609 200009K2 2.6350 08:30:15 BATE 1,054 200009KT 2.6350 08:30:28 BATE 555 200009LB 2.6340 08:30:31 BATE 1,054 200009LT 2.6340 08:30:31 BATE 555 200009LX 2.6330 08:30:31 BATE 1,609 200009LZ 2.6360 08:30:31 XLON 1,609 997669979822351 2.6350 08:30:32 BATE 1,609 200009M2 2.6350 08:30:32 XLON 1,609 997669979822353 2.6380 08:31:20 XLON 1,287 997669979822477 2.6370 08:31:29 CHIX 1,511 12000098E 2.6370 08:31:29 BATE 1,609 200009NY 2.6370 08:31:29 TRQX 1,382 997670034344701 2.6370 08:31:36 BATE 671 200009O8 2.6370 08:31:36 BATE 1,609 200009O9 2.6380 08:32:43 BATE 1,609 200009R8 2.6370 08:32:43 BATE 700 200009R9 2.6370 08:32:43 BATE 909 200009RA 2.6360 08:32:43 BATE 1,609 200009RB 2.6380 08:32:43 XLON 1,609 997669979822621 2.6370 08:32:43 XLON 1,609 997669979822622 2.6340 08:33:10 CHIX 1,524 1200009EW 2.6350 08:33:10 BATE 1,609 200009SR 2.6340 08:33:10 BATE 1,609 200009SS 2.6350 08:33:10 XLON 1,425 997669979822659 2.6330 08:33:48 BATE 1,609 200009UN 2.6330 08:33:48 XLON 1,609 997669979822729 2.6320 08:34:26 BATE 1,054 200009VW 2.6320 08:34:26 BATE 555 200009VX 2.6300 08:34:35 XLON 671 997669979822794 2.6300 08:34:35 XLON 816 997669979822795 2.6290 08:34:55 XLON 1,054 997669979822827 2.6290 08:34:55 XLON 433 997669979822828 2.6280 08:35:26 CHIX 1,531 1200009MN 2.6270 08:35:26 BATE 660 200009YH 2.6270 08:35:26 XLON 1,341 997669979822894 2.6270 08:35:26 XLON 268 997669979822895 2.6280 08:35:46 XLON 453 997669979822911 2.6280 08:35:46 XLON 1,059 997669979822912 2.6230 08:36:16 CHIX 1,609 1200009O4 2.6170 08:36:23 BATE 1,551 20000A07 2.6210 08:37:10 BATE 1,609 20000A22 2.6200 08:37:10 BATE 393 20000A25 2.6220 08:37:10 XLON 1,603 997669979823046 2.6220 08:37:10 XLON 6 997669979823047 2.6220 08:37:10 TRQX 1,443 997670034345063 2.6240 08:37:47 CHIX 1,609 1200009SK 2.6230 08:37:51 XLON 1,539 997669979823109 2.6220 08:38:06 BATE 1,054 20000A3N 2.6220 08:38:06 BATE 555 20000A3O 2.6220 08:38:06 XLON 1,539 997669979823128 2.6210 08:39:02 BATE 1,609 20000A4N 2.6210 08:39:02 XLON 77 997669979823171 2.6210 08:39:02 XLON 730 997669979823172 2.6210 08:39:02 XLON 732 997669979823173 2.6200 08:39:49 BATE 1,054 20000A6V 2.6200 08:39:49 BATE 162 20000A6W 2.6200 08:39:49 XLON 1,609 997669979823218 2.6210 08:39:49 XLON 1,252 997669979823219 2.6210 08:39:49 XLON 37 997669979823220 2.6210 08:39:49 XLON 52 997669979823221 2.6200 08:40:12 XLON 159 997669979823262 2.6200 08:40:12 XLON 1,450 997669979823263 2.6260 08:40:47 BATE 1,609 20000AA8 2.6270 08:40:47 BATE 671 20000AA9 2.6260 08:40:47 XLON 1,609 997669979823363 2.6250 08:40:50 BATE 1,609 20000AAG 2.6290 08:41:37 BATE 133 20000ABW 2.6290 08:43:14 CHIX 1,388 120000AA0 2.6280 08:43:14 CHIX 1,388 120000AA1 2.6270 08:43:14 CHIX 1,388 120000AA2 2.6300 08:43:14 BATE 1,609 20000AG4 2.6290 08:43:14 BATE 1,609 20000AGB 2.6280 08:43:14 BATE 1,609 20000AGC 2.6270 08:43:14 BATE 103 20000AGD 2.6270 08:43:14 BATE 463 20000AGE 2.6270 08:43:14 BATE 153 20000AGF 2.6270 08:43:14 BATE 890 20000AGG 2.6260 08:43:14 BATE 1,609 20000AGH 2.6300 08:43:14 XLON 1,341 997669979823562 2.6300 08:43:14 XLON 268 997669979823563 2.6290 08:43:14 XLON 1,609 997669979823565 2.6280 08:43:14 XLON 1,609 997669979823566 2.6300 08:43:14 XLON 1,252 997669979823567 2.6300 08:43:14 XLON 89 997669979823568 2.6270 08:43:14 XLON 759 997669979823570 2.6270 08:43:14 XLON 446 997669979823571 2.6270 08:43:14 XLON 284 997669979823572 2.6270 08:43:14 XLON 120 997669979823573 2.6300 08:43:14 TRQX 1,503 997670034345411 2.6250 08:43:37 BATE 1,609 20000AH9 2.6260 08:44:52 BATE 1,609 20000AIV 2.6270 08:44:52 BATE 21 20000AIW 2.6270 08:44:52 BATE 671 20000AIX 2.6280 08:44:52 BATE 671 20000AIY 2.6250 08:44:52 BATE 86 20000AIZ 2.6250 08:44:52 BATE 316 20000AJ2 2.6250 08:44:52 BATE 1,207 20000AJ3 2.6270 08:44:52 XLON 1,609 997669979823696 2.6260 08:44:52 XLON 1,609 997669979823698 2.6240 08:45:41 BATE 1,609 20000AKF 2.6230 08:45:41 BATE 1,609 20000AKG 2.6220 08:45:41 BATE 602 20000AKH 2.6250 08:45:41 BATE 671 20000AKI 2.6250 08:45:41 BATE 72 20000AKJ 2.6250 08:45:41 BATE 23 20000AKK 2.6250 08:45:41 BATE 1,609 20000AKL 2.6250 08:45:41 BATE 842 20000AKM 2.6220 08:45:41 BATE 984 20000AKO 2.6220 08:45:41 BATE 23 20000AKP 2.6220 08:45:41 XLON 1,609 997669979823756 2.6210 08:45:42 BATE 1,609 20000AKV 2.6200 08:45:42 BATE 1,609 20000AKW 2.6190 08:45:42 BATE 1,609 20000AKY 2.6180 08:45:42 BATE 1,609 20000AL1 2.6180 08:46:27 XLON 1,538 997669979823852 2.6200 08:47:42 BATE 1,609 20000APP 2.6200 08:47:42 BATE 671 20000APQ 2.6200 08:47:42 XLON 1,609 997669979823968 2.6210 08:48:43 XLON 1,609 997669979824064 2.6250 08:48:45 BATE 1,466 20000AS1 2.6260 08:49:57 CHIX 1,054 120000ATK 2.6260 08:49:57 CHIX 356 120000ATM 2.6260 08:49:57 CHIX 1,609 120000ATS 2.6250 08:50:30 CHIX 1,023 120000AV2 2.6250 08:50:30 CHIX 387 120000AV3 2.6250 08:50:30 BATE 1,609 20000AXO 2.6250 08:50:30 BATE 801 20000AXR 2.6250 08:50:30 XLON 1,380 997669979824208 2.6240 08:50:30 XLON 1,380 997669979824209 2.6250 08:52:13 BATE 1,205 20000B1Q 2.6230 08:53:17 CHIX 1,609 120000B1U 2.6240 08:53:17 BATE 1,054 20000B4J 2.6240 08:53:17 BATE 92 20000B4K 2.6240 08:53:17 BATE 463 20000B4L 2.6240 08:53:17 BATE 842 20000B4P 2.6240 08:53:17 BATE 402 20000B4S 2.6240 08:53:17 BATE 82 20000B4T 2.6240 08:53:17 BATE 842 20000B4U 2.6240 08:53:17 BATE 27 20000B4W 2.6240 08:53:17 BATE 842 20000B4X 2.6230 08:53:17 BATE 1,609 20000B4Y 2.6240 08:53:17 XLON 1,609 997669979824469 2.6230 08:53:17 XLON 668 997669979824470 2.6230 08:53:17 XLON 941 997669979824471 2.6240 08:53:17 TRQX 1,589 997670034345937 2.6230 08:53:17 TRQX 1,589 997670034345938 2.6220 08:54:52 XLON 1,054 997669979824681 2.6230 08:55:01 XLON 89 997669979824689 2.6230 08:55:01 XLON 71 997669979824690 2.6230 08:55:01 XLON 1,449 997669979824691 2.6240 08:55:01 XLON 1,509 997669979824692 2.6240 08:55:01 XLON 1,252 997669979824693 2.6230 08:55:38 CHIX 1,609 120000B8R 2.6220 08:55:38 CHIX 1,376 120000B8U 2.6230 08:55:38 BATE 1,609 20000B9G 2.6220 08:55:38 BATE 1,609 20000B9H 2.6230 08:55:38 XLON 1,609 997669979824756 2.6220 08:55:38 XLON 555 997669979824757 2.6210 08:55:39 BATE 1,609 20000B9I 2.6220 08:55:39 BATE 671 20000B9J 2.6220 08:55:39 BATE 26 20000B9K 2.6220 08:55:39 BATE 87 20000B9L 2.6220 08:55:39 BATE 1,609 20000B9M 2.6200 08:55:39 BATE 1,609 20000B9Q 2.6190 08:55:39 BATE 1,609 20000B9R 2.6210 08:55:39 XLON 1,609 997669979824761 2.6200 08:55:39 XLON 1,609 997669979824765 2.6200 08:55:39 XLON 1,252 997669979824766 2.6210 08:55:39 XLON 89 997669979824767 2.6210 08:55:45 BATE 1,286 20000BA5 2.6210 08:56:13 BATE 1,357 20000BC5 2.6210 08:56:13 BATE 252 20000BC6 2.6210 08:56:13 BATE 1,609 20000BC7 2.6210 08:56:13 XLON 857 997669979824876 2.6210 08:56:13 XLON 752 997669979824877 2.6200 08:57:06 BATE 1,609 20000BES 2.6200 08:57:06 XLON 1,363 997669979824974 2.6200 08:58:24 BATE 902 20000BIX 2.6190 08:58:24 XLON 1,609 997669979825169 2.6220 08:59:36 BATE 383 20000BMG 2.6210 08:59:44 CHIX 1,358 120000BPZ 2.6210 08:59:44 CHIX 19 120000BQ0 2.6210 08:59:44 CHIX 232 120000BQ1 2.6220 08:59:44 BATE 1,226 20000BMT 2.6210 08:59:44 BATE 1,609 20000BMV 2.6200 08:59:44 BATE 1,609 20000BMX 2.6190 08:59:44 BATE 1,609 20000BN1 2.6180 08:59:44 BATE 1,609 20000BN4 2.6220 08:59:44 XLON 1,054 997669979825288 2.6220 08:59:44 XLON 555 997669979825289 2.6210 08:59:44 XLON 1,609 997669979825291 2.6210 08:59:44 XLON 1,252 997669979825292 2.6210 08:59:44 XLON 89 997669979825293 2.6200 08:59:44 XLON 198 997669979825296 2.6200 08:59:44 XLON 1,411 997669979825297 2.6180 09:01:47 CHIX 1,461 120000BXR 2.6180 09:01:47 BATE 1,016 20000BSM 2.6180 09:01:47 BATE 164 20000BSN 2.6180 09:01:47 BATE 6 20000BSO 2.6180 09:01:47 BATE 423 20000BSP 2.6170 09:01:47 BATE 937 20000BSR 2.6170 09:01:47 BATE 136 20000BSS 2.6170 09:01:47 BATE 131 20000BST 2.6190 09:01:47 XLON 1,609 997669979825557 2.6180 09:01:47 XLON 1,609 997669979825558 2.6190 09:01:47 XLON 1,252 997669979825559 2.6190 09:01:47 XLON 89 997669979825560 2.6170 09:01:48 BATE 342 20000BSW 2.6170 09:01:48 XLON 409 997669979825562 2.6180 09:02:00 CHIX 1,609 120000BYN 2.6180 09:02:00 BATE 1,327 20000BTH 2.6180 09:02:00 BATE 282 20000BTI 2.6180 09:02:00 XLON 1,609 997669979825585 2.6190 09:04:05 CHIX 1,609 120000C65 2.6190 09:04:05 BATE 671 20000BYX 2.6190 09:04:05 BATE 1,118 20000BYY 2.6180 09:04:05 BATE 1,306 20000BZ0 2.6180 09:04:05 BATE 303 20000BZ1 2.6190 09:04:05 XLON 1,609 997669979825768 2.6190 09:04:05 XLON 1,252 997669979825769 2.6190 09:04:05 XLON 89 997669979825770 2.6180 09:04:05 XLON 1,609 997669979825773 2.6190 09:04:05 TRQX 1,609 997670034346711 2.6170 09:05:34 BATE 63 20000C1U 2.6170 09:05:34 XLON 1,200 997669979825905 2.6160 09:06:01 CHIX 192 120000CC4 2.6160 09:06:01 CHIX 207 120000CC5 2.6160 09:06:01 BATE 1,609 20000C2W 2.6170 09:06:01 BATE 671 20000C2X 2.6170 09:06:01 BATE 1,609 20000C2Y 2.6160 09:06:01 XLON 1,609 997669979825980 2.6150 09:06:35 BATE 1,609 20000C3X 2.6150 09:06:35 XLON 1,609 997669979826063 2.6160 09:06:35 XLON 1,252 997669979826065 2.6160 09:06:35 XLON 35 997669979826066 2.6160 09:06:35 XLON 54 997669979826067 2.6140 09:07:35 BATE 3 20000C5P 2.6140 09:07:35 BATE 1,606 20000C5Q 2.6130 09:07:35 BATE 1,609 20000C5R 2.6140 09:07:35 XLON 1,609 997669979826288 2.6150 09:07:35 XLON 1,252 997669979826289 2.6150 09:07:35 XLON 89 997669979826290 2.6120 09:07:36 BATE 1,609 20000C5T 2.6140 09:07:36 XLON 89 997669979826295 2.6140 09:07:44 XLON 1,520 997669979826304 2.6130 09:08:42 CHIX 1 120000CJU 2.6130 09:08:42 CHIX 6 120000CJV 2.6130 09:08:42 CHIX 1,602 120000CJW 2.6130 09:08:42 BATE 1,609 20000C8N 2.6120 09:08:42 BATE 1,327 20000C8S 2.6130 09:08:42 XLON 1,609 997669979826402 2.6120 09:08:42 XLON 381 997669979826405 2.6120 09:08:42 XLON 1,040 997669979826406 2.6150 09:12:33 XLON 1,341 997669979826679 2.6180 09:14:59 BATE 392 20000CL5 2.6180 09:14:59 BATE 593 20000CL6 2.6180 09:15:15 XLON 75 997669979826927 2.6200 09:16:53 CHIX 800 120000DAC 2.6200 09:16:53 CHIX 671 120000DAD 2.6210 09:16:53 XLON 1,252 997669979827189 2.6210 09:16:53 XLON 1,252 997669979827190 2.6210 09:16:53 XLON 1,093 997669979827191 2.6190 09:17:40 CHIX 1,609 120000DDS 2.6190 09:17:40 BATE 306 20000CTQ 2.6190 09:17:40 BATE 161 20000CTR 2.6190 09:17:40 BATE 1,142 20000CTS 2.6190 09:17:40 XLON 293 997669979827295 2.6190 09:17:40 XLON 174 997669979827296 2.6190 09:17:40 XLON 264 997669979827297 2.6190 09:17:40 XLON 878 997669979827298 2.6200 09:17:40 XLON 1,252 997669979827299 2.6200 09:17:40 XLON 1,252 997669979827300 2.6200 09:17:40 XLON 651 997669979827301 2.6200 09:17:40 XLON 1,609 997669979827302 2.6190 09:17:40 TRQX 1,511 997670034347553 2.6190 09:17:40 TRQX 48 997670034347554 2.6190 09:18:42 CHIX 1,609 120000DFT 2.6190 09:18:42 BATE 1,600 20000CVI 2.6190 09:18:42 BATE 9 20000CVJ 2.6180 09:18:42 BATE 301 20000CVO 2.6190 09:18:42 XLON 1,609 997669979827370 2.6190 09:18:42 XLON 1,252 997669979827371 2.6190 09:18:42 TRQX 1,559 997670034347668 2.6180 09:19:30 CHIX 335 120000DHH 2.6180 09:19:30 CHIX 1,274 120000DHI 2.6180 09:19:30 BATE 976 20000CX1 2.6180 09:19:30 BATE 332 20000CX2 2.6180 09:19:30 XLON 1,609 997669979827406 2.6190 09:19:30 XLON 1,252 997669979827409 2.6190 09:19:30 XLON 1,252 997669979827410 2.6190 09:19:30 XLON 37 997669979827411 2.6190 09:19:30 XLON 1,609 997669979827412 2.6170 09:19:31 CHIX 1,609 120000DHM 2.6160 09:19:31 CHIX 1,609 120000DHS 2.6150 09:19:31 CHIX 1,609 120000DHX 2.6170 09:19:31 BATE 1,609 20000CX8 2.6160 09:19:31 BATE 1,609 20000CX9 2.6150 09:19:31 BATE 1,609 20000CXC 2.6170 09:19:31 XLON 1,609 997669979827415 2.6160 09:19:31 XLON 1,609 997669979827424 2.6150 09:19:31 XLON 1,609 997669979827428 2.6140 09:19:31 XLON 1,609 997669979827431 2.6150 09:19:33 BATE 801 20000CXD 2.6170 09:22:13 XLON 1,609 997669979827664 2.6170 09:22:13 XLON 1,252 997669979827665 2.6170 09:22:13 XLON 1,600 997669979827666 2.6160 09:22:22 BATE 1,609 20000D3H 2.6160 09:22:22 XLON 1,054 997669979827685 2.6160 09:22:22 XLON 555 997669979827686 2.6160 09:22:22 TRQX 1,439 997670034347850 2.6150 09:22:28 BATE 1,609 20000D3S 2.6140 09:22:28 BATE 1,609 20000D3X 2.6150 09:22:28 XLON 1,609 997669979827698 2.6140 09:22:28 XLON 1,609 997669979827702 2.6130 09:22:29 BATE 1,609 20000D41 2.6120 09:22:29 BATE 1,609 20000D44 2.6170 09:24:07 BATE 4 20000D85 2.6170 09:24:08 BATE 3 20000D8B 2.6170 09:24:08 BATE 3 20000D8C 2.6170 09:24:36 XLON 466 997669979827986 2.6170 09:25:17 XLON 745 997669979828004 2.6160 09:25:24 CHIX 1,609 120000DY8 2.6160 09:25:24 BATE 1,609 20000DBO 2.6170 09:25:24 BATE 671 20000DBP 2.6170 09:25:24 BATE 46 20000DBQ 2.6160 09:25:24 XLON 1,487 997669979828010 2.6160 09:25:24 XLON 122 997669979828011 2.6170 09:25:24 XLON 247 997669979828013 2.6170 09:25:24 XLON 1,094 997669979828014 2.6150 09:25:25 XLON 1,054 997669979828022 2.6150 09:25:48 BATE 1,054 20000DCR 2.6160 09:26:37 XLON 1,609 997669979828160 2.6150 09:27:03 CHIX 1,054 120000E2W 2.6150 09:27:03 CHIX 555 120000E2X 2.6150 09:27:03 BATE 555 20000DGJ 2.6150 09:27:03 BATE 510 20000DGK 2.6150 09:27:03 XLON 555 997669979828228 2.6140 09:27:22 BATE 1,054 20000DHJ 2.6140 09:27:22 BATE 555 20000DHK 2.6140 09:27:22 BATE 6 20000DHP 2.6140 09:27:22 XLON 1,609 997669979828237 2.6140 09:27:24 BATE 272 20000DHR 2.6130 09:27:26 BATE 1,609 20000DHX 2.6130 09:27:26 XLON 1,609 997669979828248 2.6130 09:28:43 CHIX 1,356 120000EAL 2.6140 09:28:43 BATE 521 20000DLI 2.6130 09:28:43 BATE 1,609 20000DLJ 2.6120 09:28:43 BATE 1,609 20000DLL 2.6130 09:28:43 XLON 229 997669979828382 2.6130 09:28:43 XLON 1,380 997669979828383 2.6120 09:28:44 XLON 218 997669979828389 2.6120 09:28:54 XLON 1,391 997669979828405 2.6110 09:29:18 BATE 1,609 20000DNY 2.6100 09:29:18 BATE 1,609 20000DO0 2.6110 09:29:18 XLON 1,409 997669979828434 2.6100 09:29:18 XLON 1,541 997669979828437 2.6110 09:31:41 BATE 470 20000DVG 2.6100 09:32:16 CHIX 293 120000EO4 2.6100 09:32:16 CHIX 1,091 120000EO5 2.6110 09:32:16 BATE 671 20000DX9 2.6110 09:32:17 BATE 671 20000DXE 2.6110 09:32:17 BATE 1,609 20000DXF 2.6110 09:32:17 BATE 78 20000DXG 2.6110 09:32:17 BATE 272 20000DXH 2.6090 09:32:17 BATE 1,609 20000DXI 2.6080 09:32:17 BATE 1,609 20000DXL 2.6090 09:32:17 XLON 1,424 997669979828855 2.6090 09:32:17 TRQX 1,352 997670034348580 2.6080 09:32:19 XLON 1,424 997669979828872 2.6070 09:32:20 BATE 1,609 20000DXT 2.6070 09:32:20 XLON 1,054 997669979828875 2.6090 09:34:45 BATE 1,250 20000E3V 2.6090 09:34:45 BATE 272 20000E3W 2.6080 09:35:16 CHIX 1,609 120000EZX 2.6080 09:35:16 BATE 1,609 20000E5H 2.6090 09:35:16 BATE 671 20000E5I 2.6090 09:35:16 BATE 40 20000E5J 2.6080 09:35:16 XLON 1,609 997669979829203 2.6080 09:35:16 XLON 1,252 997669979829205 2.6080 09:35:16 XLON 1,600 997669979829206 2.6080 09:35:16 XLON 397 997669979829207 2.6090 09:35:16 XLON 397 997669979829208 2.6090 09:35:16 XLON 117 997669979829209 2.6080 09:35:17 BATE 1,528 20000E5M 2.6080 09:35:17 BATE 41 20000E5N 2.6070 09:35:44 CHIX 1,609 120000F0P 2.6070 09:35:44 BATE 1,609 20000E6J 2.6080 09:35:44 BATE 671 20000E6M 2.6080 09:35:44 BATE 41 20000E6N 2.6060 09:35:44 BATE 21 20000E6T 2.6060 09:35:44 BATE 1,588 20000E6U 2.6050 09:35:44 BATE 1,590 20000E6W 2.6050 09:35:44 BATE 19 20000E6X 2.6070 09:35:44 XLON 370 997669979829223 2.6060 09:35:44 XLON 1,609 997669979829230 2.6060 09:36:43 XLON 1,609 997669979829358 2.6060 09:37:45 BATE 671 20000ED7 2.6060 09:37:45 BATE 1,609 20000ED8 2.6050 09:37:47 XLON 1,609 997669979829416 2.6040 09:37:55 CHIX 1,609 120000FAK 2.6040 09:37:55 BATE 1,609 20000EDK 2.6030 09:37:55 BATE 1,609 20000EDM 2.6040 09:37:55 XLON 1,609 997669979829424 2.6030 09:37:55 XLON 1,228 997669979829432 2.6030 09:37:55 XLON 381 997669979829433 2.6020 09:37:56 BATE 1,609 20000EDO 2.6010 09:37:56 BATE 1,609 20000EDQ 2.6010 09:40:09 CHIX 177 120000FEI 2.6000 09:40:09 BATE 723 20000EHD 2.6000 09:40:09 BATE 379 20000EHE 2.6000 09:40:09 BATE 507 20000EHF 2.6010 09:40:09 TRQX 146 997670034349073 2.6010 09:40:09 TRQX 1,242 997670034349074 2.6010 09:40:15 BATE 1 20000EIN 2.6010 09:40:17 BATE 7 20000EIS 2.6010 09:41:03 XLON 3 997669979829601 2.6020 09:41:19 CHIX 1,365 120000FIY 2.6010 09:41:19 CHIX 1,365 120000FIZ 2.6000 09:41:19 CHIX 1,365 120000FJ2 2.6010 09:41:19 BATE 671 20000EL8 2.6020 09:41:19 XLON 1,609 997669979829626 2.6010 09:41:19 XLON 1,609 997669979829628 2.6000 09:41:19 XLON 1,609 997669979829632 2.6000 09:41:20 BATE 1,609 20000ELA 2.6000 09:41:28 BATE 1,609 20000ELM 2.6000 09:41:28 BATE 1,644 20000ELN 2.6000 09:41:28 BATE 671 20000ELO 2.6000 09:41:28 BATE 1,609 20000ELP 2.6000 09:41:28 XLON 1,609 997669979829642 2.6070 09:43:05 BATE 1,609 20000EQE 2.6070 09:43:05 XLON 551 997669979829885 2.6070 09:43:05 XLON 1,058 997669979829886 2.6080 09:44:10 XLON 1,609 997669979829995 2.6080 09:44:10 XLON 1,609 997669979830002 2.6080 09:44:43 BATE 1,609 20000EUO 2.6080 09:44:43 XLON 1,470 997669979830059 2.6080 09:45:11 BATE 1,054 20000EWA 2.6080 09:45:18 BATE 555 20000EWR 2.6070 09:46:09 BATE 418 20000EYS 2.6080 09:46:09 BATE 671 20000EYT 2.6070 09:46:09 BATE 1,191 20000EYU 2.6070 09:46:09 XLON 1,609 997669979830196 2.6090 09:46:13 CHIX 1,609 120000FYT 2.6090 09:46:13 BATE 1,609 20000EZ6 2.6080 09:46:13 BATE 1,609 20000EZ8 2.6090 09:46:13 XLON 1,609 997669979830222 2.6080 09:46:13 XLON 1,609 997669979830234 2.6080 09:47:13 BATE 1,609 20000F14 2.6080 09:47:13 TRQX 1,427 997670034349521 2.6070 09:48:49 BATE 1,609 20000F5L 2.6060 09:48:49 BATE 1,609 20000F5O 2.6050 09:48:49 BATE 1,609 20000F5P 2.6040 09:48:49 BATE 1,609 20000F5R 2.6060 09:48:49 XLON 1,525 997669979830563 2.6050 09:48:49 XLON 1,525 997669979830570 2.6030 09:48:50 BATE 1,609 20000F5T 2.6020 09:48:50 BATE 1,609 20000F5X 2.6010 09:48:50 BATE 1,609 20000F5Z 2.6000 09:48:51 BATE 1,609 20000F62 2.6010 09:51:42 BATE 1,609 20000FDL 2.6020 09:51:44 CHIX 1,482 120000GGH 2.6020 09:53:27 XLON 1,609 997669979831165 2.6050 09:55:07 BATE 1,609 20000FM1 2.6050 09:55:07 XLON 258 997669979831319 2.6050 09:55:07 XLON 1,351 997669979831320 2.6060 09:56:07 BATE 122 20000FO9 2.6070 09:58:16 BATE 671 20000FUJ 2.6070 09:58:16 XLON 1,609 997669979831598 2.6060 09:59:12 BATE 1,054 20000FX1 2.6070 09:59:12 XLON 1,572 997669979831657 2.6070 09:59:34 XLON 75 997669979831737 2.6080 10:00:55 CHIX 222 120000H7O 2.6080 10:00:55 XLON 24 997669979831894 2.6090 10:03:11 CHIX 977 120000HCW 2.6090 10:03:11 CHIX 179 120000HCX 2.6090 10:03:11 CHIX 801 120000HCY 2.6090 10:03:11 CHIX 569 120000HCZ 2.6090 10:03:11 CHIX 671 120000HD0 2.6080 10:03:11 CHIX 1,609 120000HD1 2.6080 10:03:11 BATE 1,609 20000G4T 2.6080 10:03:11 BATE 671 20000G4U 2.6070 10:03:11 BATE 297 20000G4W 2.6070 10:03:11 BATE 610 20000G4X 2.6070 10:03:11 BATE 702 20000G4Y 2.6080 10:03:11 XLON 1,252 997669979832128 2.6070 10:03:11 XLON 1,609 997669979832130 2.6070 10:03:18 CHIX 1,609 120000HDG 2.6070 10:03:20 BATE 671 20000G5D 2.6070 10:03:20 BATE 7 20000G5E 2.6070 10:03:20 BATE 1,609 20000G5F 2.6060 10:03:20 BATE 555 20000G5G 2.6060 10:03:20 XLON 890 997669979832161 2.6060 10:03:24 CHIX 1,609 120000HEH 2.6060 10:03:24 BATE 564 20000G5T 2.6060 10:03:24 BATE 6 20000G5U 2.6060 10:03:24 XLON 719 997669979832164 2.6060 10:03:24 XLON 552 997669979832169 2.6060 10:03:24 XLON 484 997669979832170 2.6060 10:03:24 XLON 237 997669979832171 2.6060 10:03:24 XLON 484 997669979832172 2.6060 10:03:24 TRQX 1,609 997670034350568 2.6050 10:03:26 BATE 11 20000G5W 2.6050 10:03:26 BATE 674 20000G5X 2.6050 10:03:26 XLON 1,609 997669979832177 2.6050 10:03:34 BATE 229 20000G62 2.6050 10:03:34 BATE 695 20000G63 2.6050 10:03:34 TRQX 768 997670034350579 2.6050 10:03:34 TRQX 709 997670034350580 2.6050 10:05:11 BATE 1,609 20000G9G 2.6050 10:05:11 XLON 941 997669979832323 2.6050 10:05:13 XLON 668 997669979832325 2.6050 10:06:04 BATE 1,609 20000GBS 2.6040 10:06:04 BATE 1,311 20000GBU 2.6050 10:06:24 XLON 170 997669979832397 2.6050 10:06:24 XLON 1,439 997669979832398 2.6050 10:06:24 XLON 1,252 997669979832399 2.6050 10:07:48 BATE 1,054 20000GGB 2.6050 10:07:48 BATE 555 20000GGD 2.6060 10:07:48 XLON 1,252 997669979832542 2.6060 10:07:48 XLON 1,609 997669979832543 2.6080 10:08:18 XLON 1,609 997669979832576 2.6060 10:08:18 TRQX 1,609 997670034350884 2.6080 10:12:32 CHIX 767 120000I5B 2.6090 10:12:32 BATE 671 20000GR9 2.6080 10:12:32 BATE 1,609 20000GRE 2.6080 10:12:32 XLON 1,609 997669979832928 2.6080 10:12:32 XLON 1,609 997669979832945 2.6080 10:12:32 XLON 1,609 997669979832956 2.6130 10:12:52 CHIX 303 120000I5N 2.6140 10:12:52 BATE 35 20000GSB 2.6130 10:12:52 XLON 1,609 997669979832987 2.6130 10:13:06 CHIX 1,306 120000I6H 2.6140 10:13:29 XLON 1,600 997669979833020 2.6130 10:13:36 XLON 1,609 997669979833024 2.6130 10:15:02 CHIX 1,609 120000IA8 2.6140 10:15:02 BATE 272 20000GX1 2.6140 10:15:02 BATE 299 20000GX2 2.6140 10:15:02 BATE 85 20000GX3 2.6130 10:15:02 BATE 969 20000GX5 2.6130 10:15:02 XLON 1,609 997669979833191 2.6150 10:18:01 XLON 443 997669979833411 2.6160 10:18:05 BATE 1,054 20000H5G 2.6160 10:18:05 BATE 555 20000H5H 2.6170 10:18:11 XLON 445 997669979833432 2.6170 10:18:11 XLON 1,252 997669979833433 2.6170 10:18:11 XLON 1,252 997669979833434 2.6170 10:18:46 CHIX 1,609 120000IMW 2.6190 10:18:46 CHIX 573 120000IN8 2.6190 10:18:46 CHIX 1,036 120000IN9 2.6180 10:18:46 CHIX 1,609 120000INB 2.6170 10:18:46 CHIX 552 120000INH 2.6170 10:18:46 BATE 1,609 20000H75 2.6190 10:18:46 BATE 1,337 20000H7C 2.6190 10:18:46 BATE 272 20000H7D 2.6180 10:18:46 BATE 1,609 20000H7F 2.6170 10:18:46 BATE 152 20000H7G 2.6170 10:18:46 BATE 846 20000H7H 2.6170 10:18:46 BATE 611 20000H7I 2.6160 10:18:46 BATE 1,535 20000H7L 2.6170 10:18:46 XLON 1,609 997669979833483 2.6190 10:18:46 XLON 1,609 997669979833497 2.6180 10:18:46 XLON 1,609 997669979833504 2.6170 10:18:46 XLON 1,609 997669979833512 2.6170 10:18:46 XLON 1,327 997669979833515 2.6160 10:19:25 BATE 74 20000H8X 2.6150 10:19:25 BATE 573 20000H90 2.6150 10:19:25 BATE 1,036 20000H91 2.6160 10:19:25 XLON 1,609 997669979833554 2.6160 10:19:25 XLON 1,252 997669979833556 2.6170 10:19:25 XLON 455 997669979833557 2.6170 10:19:25 XLON 1,252 997669979833558 2.6170 10:19:25 XLON 648 997669979833559 2.6170 10:19:25 XLON 1,252 997669979833560 2.6150 10:19:25 XLON 1,609 997669979833568 2.6160 10:19:25 XLON 181 997669979833569 2.6150 10:19:26 BATE 1,609 20000H94 2.6140 10:20:33 BATE 1,609 20000HBO 2.6150 10:20:33 XLON 1,609 997669979833658 2.6150 10:20:33 XLON 1,100 997669979833659 2.6150 10:20:33 XLON 1,252 997669979833660 2.6160 10:20:51 BATE 755 20000HCX 2.6160 10:20:58 BATE 854 20000HDE 2.6200 10:22:40 CHIX 1,609 120000IZ1 2.6190 10:22:40 BATE 1,475 20000HHV 2.6190 10:22:40 BATE 102 20000HHY 2.6190 10:22:40 BATE 32 20000HHZ 2.6200 10:22:40 XLON 1,609 997669979833826 2.6190 10:22:40 XLON 1,609 997669979833828 2.6200 10:22:40 TRQX 1,609 997670034351846 2.6210 10:22:41 BATE 671 20000HI5 2.6190 10:22:43 BATE 1,499 20000HID 2.6190 10:22:43 BATE 110 20000HIE 2.6180 10:22:43 BATE 1,609 20000HIF 2.6190 10:22:43 XLON 1,609 997669979833853 2.6180 10:22:43 XLON 691 997669979833854 2.6180 10:22:43 XLON 918 997669979833855 2.6170 10:22:44 BATE 1,609 20000HIJ 2.6170 10:22:44 XLON 1,609 997669979833864 2.6170 10:22:46 BATE 1,609 20000HIS 2.6180 10:23:42 BATE 877 20000HKF 2.6180 10:23:42 BATE 732 20000HKG 2.6180 10:23:43 BATE 671 20000HKI 2.6170 10:23:44 BATE 261 20000HKK 2.6170 10:23:44 BATE 1,348 20000HKL 2.6190 10:24:50 BATE 1,327 20000HN7 2.6190 10:24:51 BATE 282 20000HN8 2.6190 10:24:51 XLON 1,609 997669979834015 2.6180 10:25:05 BATE 700 20000HNS 2.6180 10:25:05 BATE 64 20000HNT 2.6180 10:25:05 BATE 145 20000HNU 2.6180 10:25:05 BATE 467 20000HNV 2.6180 10:25:05 BATE 144 20000HNW 2.6180 10:25:05 BATE 89 20000HNX 2.6180 10:25:05 BATE 1,049 20000HNY 2.6180 10:25:05 BATE 1,609 20000HNZ 2.6170 10:25:05 BATE 1,609 20000HO0 2.6180 10:25:05 XLON 1,609 997669979834047 2.6180 10:30:49 XLON 1,609 997669979834656 2.6180 10:30:49 XLON 1,252 997669979834657 2.6180 10:30:49 XLON 1,600 997669979834658 2.6180 10:30:49 XLON 1,400 997669979834659 2.6180 10:30:49 XLON 788 997669979834660 2.6200 10:32:23 XLON 1,530 997669979834784 2.6190 10:32:52 XLON 1,609 997669979834800 2.6200 10:32:53 BATE 7 20000I58 2.6200 10:32:53 BATE 671 20000I59 2.6200 10:34:18 XLON 390 997669979834941 2.6200 10:34:18 XLON 951 997669979834942 2.6200 10:35:10 XLON 410 997669979835004 2.6200 10:35:10 XLON 931 997669979835005 2.6180 10:35:39 CHIX 1,609 120000K44 2.6180 10:35:39 BATE 1,609 20000ICJ 2.6180 10:35:39 BATE 272 20000ICO 2.6180 10:35:39 XLON 1,609 997669979835077 2.6180 10:35:39 TRQX 1,609 997670034352750 2.6190 10:40:57 CHIX 1,341 120000KI2 2.6180 10:40:57 BATE 1,609 20000IOZ 2.6180 10:40:57 XLON 1,363 997669979835506 2.6190 10:40:57 XLON 1,252 997669979835507 2.6190 10:40:57 XLON 1,252 997669979835508 2.6190 10:40:57 XLON 1,145 997669979835509 2.6190 10:40:57 XLON 786 997669979835510 2.6190 10:40:57 XLON 605 997669979835511 2.6180 10:40:57 XLON 246 997669979835512 2.6180 10:41:14 CHIX 1,054 120000KJI 2.6190 10:41:14 XLON 1,252 997669979835542 2.6190 10:41:14 XLON 89 997669979835543 2.6190 10:41:33 XLON 1,323 997669979835568 2.6180 10:41:58 CHIX 263 120000KLE 2.6180 10:41:58 CHIX 292 120000KLF 2.6180 10:41:58 BATE 272 20000ISI 2.6170 10:41:58 BATE 1,609 20000ISJ 2.6180 10:41:58 XLON 1,609 997669979835589 2.6170 10:42:20 CHIX 405 120000KMM 2.6180 10:43:13 XLON 75 997669979835743 2.6180 10:43:13 XLON 150 997669979835744 2.6180 10:43:13 XLON 17 997669979835745 2.6180 10:43:28 TRQX 1,609 997670034353289 2.6170 10:44:06 CHIX 1,054 120000KVW 2.6180 10:44:06 XLON 443 997669979835789 2.6190 10:45:10 XLON 1,059 997669979835860 2.6190 10:45:15 CHIX 1,220 120000KYQ 2.6190 10:45:15 CHIX 389 120000KYR 2.6190 10:45:15 XLON 550 997669979835873 2.6190 10:45:41 XLON 462 997669979835947 2.6190 10:46:03 BATE 671 20000J4V 2.6190 10:46:03 XLON 1,341 997669979835983 2.6190 10:46:03 XLON 268 997669979835984 2.6190 10:46:45 XLON 5 997669979836025 2.6190 10:46:49 BATE 226 20000J5Z 2.6190 10:48:49 BATE 671 20000J9A 2.6190 10:48:49 XLON 448 997669979836148 2.6180 10:48:49 XLON 1,457 997669979836149 2.6180 10:48:49 XLON 152 997669979836150 2.6180 10:49:16 CHIX 1,609 120000L8X 2.6180 10:49:16 BATE 1,609 20000JAS 2.6170 10:49:16 BATE 1,609 20000JAY 2.6180 10:49:16 XLON 2,025 997669979836204 2.6180 10:49:16 XLON 1,200 997669979836205 2.6180 10:49:16 XLON 1,609 997669979836206 2.6170 10:49:23 CHIX 150 120000L9I 2.6180 10:53:01 XLON 75 997669979836528 2.6170 10:53:01 XLON 1,431 997669979836529 2.6180 10:53:56 BATE 1,327 20000JMA 2.6180 10:54:21 CHIX 1,609 120000LQZ 2.6180 10:54:21 BATE 282 20000JN8 2.6180 10:54:21 XLON 1,609 997669979836685 2.6180 10:54:21 XLON 492 997669979836692 2.6170 10:55:54 BATE 231 20000JST 2.6170 10:55:54 XLON 178 997669979836839 2.6170 10:56:37 BATE 391 20000JVK 2.6190 10:59:33 CHIX 440 120000MHQ 2.6190 10:59:33 CHIX 937 120000MHR 2.6190 10:59:33 CHIX 811 120000MHS 2.6180 11:03:11 CHIX 1,054 120000MUF 2.6180 11:03:11 CHIX 555 120000MUG 2.6170 11:03:11 CHIX 1,609 120000MUM 2.6180 11:03:11 BATE 1,609 20000KE3 2.6190 11:03:11 BATE 671 20000KE5 2.6190 11:03:11 BATE 1,609 20000KE6 2.6170 11:03:11 BATE 987 20000KE7 2.6180 11:03:11 XLON 1,609 997669979837597 2.6190 11:03:11 XLON 540 997669979837601 2.6190 11:03:11 XLON 1,103 997669979837602 2.6190 11:03:11 XLON 581 997669979837603 2.6190 11:03:11 XLON 1,252 997669979837604 2.6190 11:03:11 XLON 1,252 997669979837605 2.6190 11:03:11 XLON 312 997669979837606 2.6170 11:03:11 XLON 1,609 997669979837608 2.6180 11:03:11 XLON 5 997669979837614 2.6180 11:03:11 TRQX 1,609 997670034354731 2.6170 11:03:11 TRQX 289 997670034354734 2.6170 11:03:11 TRQX 1,320 997670034354735 2.6190 11:04:21 BATE 101 20000KH2 2.6190 11:04:21 BATE 6 20000KH3 2.6190 11:04:21 BATE 1,121 20000KH4 2.6190 11:04:21 XLON 566 997669979837761 2.6190 11:04:22 BATE 404 20000KH5 2.6180 11:07:12 CHIX 1,609 120000N75 2.6200 11:07:12 BATE 671 20000KMP 2.6180 11:07:12 BATE 1,609 20000KMV 2.6190 11:07:12 BATE 272 20000KN2 2.6190 11:07:12 XLON 1,609 997669979838028 2.6180 11:07:12 XLON 1,609 997669979838029 2.6190 11:07:12 XLON 449 997669979838035 2.6190 11:07:13 BATE 957 20000KN4 2.6190 11:07:54 XLON 504 997669979838166 2.6190 11:11:51 BATE 671 20000KWW 2.6190 11:11:51 BATE 238 20000KWX 2.6190 11:11:51 BATE 1,609 20000KWY 2.6190 11:11:51 XLON 569 997669979838318 2.6190 11:11:51 XLON 1,252 997669979838319 2.6180 11:11:51 XLON 1,473 997669979838320 2.6180 11:11:51 XLON 136 997669979838321 2.6180 11:12:03 CHIX 579 120000NML 2.6180 11:12:03 BATE 238 20000KXF 2.6180 11:12:03 XLON 1,600 997669979838355 2.6180 11:12:03 XLON 1,609 997669979838356 2.6170 11:12:28 CHIX 1,609 120000NN0 2.6170 11:12:28 BATE 1,609 20000KXN 2.6170 11:12:28 XLON 1,609 997669979838395 2.6180 11:12:28 XLON 1,252 997669979838399 2.6180 11:12:28 XLON 47 997669979838400 2.6180 11:12:28 XLON 596 997669979838401 2.6180 11:12:28 XLON 499 997669979838402 2.6180 11:12:28 XLON 1,063 997669979838403 2.6170 11:12:28 TRQX 1,532 997670034355309 2.6170 11:12:29 XLON 777 997669979838404 2.6170 11:12:30 BATE 61 20000KXQ 2.6170 11:12:50 BATE 1,548 20000KYQ 2.6170 11:12:50 XLON 832 997669979838448 2.6180 11:15:43 BATE 6 20000L37 2.6170 11:15:44 CHIX 1,054 120000NVG 2.6190 11:15:55 XLON 1,051 997669979838659 2.6190 11:15:55 XLON 656 997669979838660 2.6190 11:15:55 XLON 1,300 997669979838661 2.6190 11:15:55 XLON 1,252 997669979838662 2.6190 11:15:59 XLON 2,182 997669979838665 2.6190 11:16:16 BATE 824 20000L4D 2.6190 11:16:16 BATE 54 20000L4E 2.6200 11:16:21 XLON 2,119 997669979838675 2.6200 11:16:21 XLON 10 997669979838676 2.6200 11:16:22 XLON 1,400 997669979838683 2.6210 11:17:00 BATE 271 20000L5F 2.6210 11:17:00 BATE 1,609 20000L5G 2.6210 11:17:00 BATE 238 20000L5H 2.6210 11:17:00 BATE 409 20000L5I 2.6210 11:17:00 BATE 671 20000L5J 2.6210 11:17:00 BATE 381 20000L5K 2.6210 11:17:00 BATE 671 20000L5L 2.6210 11:17:00 BATE 669 20000L5M 2.6210 11:17:00 BATE 671 20000L5N 2.6210 11:17:06 BATE 787 20000L5R 2.6210 11:17:06 XLON 1,624 997669979838704 2.6210 11:17:06 XLON 1,252 997669979838705 2.6200 11:17:08 XLON 1,200 997669979838709 2.6210 11:17:08 XLON 1,252 997669979838710 2.6210 11:17:08 XLON 1,252 997669979838711 2.6210 11:17:08 XLON 647 997669979838712 2.6210 11:17:08 XLON 49 997669979838713 2.6210 11:17:08 XLON 353 997669979838714 2.6210 11:19:39 CHIX 88 120000O5P 2.6210 11:19:39 CHIX 1,435 120000O5Q 2.6210 11:20:08 XLON 3 997669979838978 2.6210 11:20:08 XLON 1,400 997669979838979 2.6210 11:22:33 CHIX 230 120000ODW 2.6210 11:22:33 CHIX 752 120000ODX 2.6210 11:22:33 CHIX 345 120000ODY 2.6210 11:23:22 BATE 671 20000LH0 2.6210 11:23:22 XLON 1,252 997669979839310 2.6210 11:23:57 BATE 843 20000LIO 2.6210 11:24:43 BATE 671 20000LLD 2.6210 11:24:44 BATE 3 20000LLH 2.6200 11:27:06 CHIX 1,341 120000OQU 2.6190 11:27:47 CHIX 441 120000OTH 2.6190 11:27:47 CHIX 1,168 120000OTI 2.6190 11:27:47 BATE 1,281 20000LS7 2.6190 11:27:47 BATE 328 20000LS8 2.6180 11:27:47 BATE 1,609 20000LSC 2.6190 11:27:47 XLON 1,609 997669979839675 2.6190 11:27:47 XLON 1,600 997669979839678 2.6200 11:27:47 XLON 1,252 997669979839679 2.6200 11:27:47 XLON 1,252 997669979839680 2.6200 11:27:47 XLON 321 997669979839681 2.6200 11:27:47 XLON 615 997669979839682 2.6190 11:27:47 TRQX 154 997670034356074 2.6190 11:27:47 TRQX 317 997670034356075 2.6190 11:27:47 TRQX 1,103 997670034356076 2.6180 11:27:48 CHIX 52 120000OTL 2.6180 11:27:48 CHIX 1,557 120000OTM 2.6170 11:27:48 BATE 1,609 20000LSD 2.6180 11:27:48 XLON 1,609 997669979839685 2.6170 11:27:48 XLON 941 997669979839688 2.6170 11:27:52 CHIX 55 120000OTS 2.6170 11:27:52 CHIX 500 120000OTU 2.6170 11:27:52 XLON 668 997669979839690 2.6160 11:29:26 BATE 658 20000LW9 2.6160 11:29:26 BATE 951 20000LWA 2.6170 11:29:26 XLON 48 997669979839801 2.6160 11:29:44 CHIX 1,609 120000OYW 2.6160 11:29:44 XLON 961 997669979839816 2.6170 11:29:44 XLON 3 997669979839817 2.6160 11:29:44 XLON 648 997669979839818 2.6160 11:33:44 XLON 1,609 997669979840077 2.6160 11:35:29 CHIX 1,609 120000PDG 2.6160 11:35:29 BATE 248 20000M6Z 2.6160 11:35:29 BATE 1,361 20000M70 2.6190 11:35:30 CHIX 1,609 120000PDV 2.6200 11:35:30 BATE 1,609 20000M7K 2.6200 11:35:30 XLON 1,252 997669979840221 2.6200 11:35:30 XLON 1,252 997669979840222 2.6200 11:35:30 XLON 49 997669979840223 2.6190 11:35:30 XLON 1,609 997669979840227 2.6190 11:35:30 XLON 1,600 997669979840228 2.6190 11:35:30 XLON 1,609 997669979840229 2.6180 11:37:03 XLON 1,054 997669979840333 2.6190 11:37:36 BATE 1,604 20000MCN 2.6190 11:37:36 BATE 5 20000MCO 2.6180 11:38:09 CHIX 304 120000PKZ 2.6180 11:38:27 CHIX 1,305 120000PLA 2.6180 11:38:27 BATE 1,054 20000ME6 2.6180 11:38:27 BATE 555 20000ME7 2.6180 11:38:27 XLON 555 997669979840415 2.6170 11:39:03 BATE 1,609 20000MEW 2.6170 11:39:03 XLON 791 997669979840435 2.6170 11:39:03 XLON 718 997669979840436 2.6170 11:39:03 XLON 100 997669979840437 2.6170 11:39:03 TRQX 1,609 997670034356829 2.6160 11:40:07 BATE 1,054 20000MHK 2.6160 11:40:07 BATE 555 20000MHL 2.6150 11:40:07 BATE 1,609 20000MHN 2.6140 11:40:07 BATE 1,609 20000MHR 2.6160 11:40:07 XLON 1,609 997669979840516 2.6160 11:40:07 XLON 539 997669979840519 2.6160 11:40:07 XLON 540 997669979840520 2.6170 11:40:07 XLON 1,252 997669979840521 2.6170 11:40:07 XLON 656 997669979840522 2.6170 11:40:07 XLON 43 997669979840523 2.6170 11:40:07 XLON 1,132 997669979840524 2.6170 11:40:07 XLON 878 997669979840525 2.6160 11:40:07 XLON 1,609 997669979840530 2.6170 11:42:51 BATE 962 20000MN5 2.6170 11:42:52 XLON 1,609 997669979840780 2.6170 11:43:12 BATE 647 20000MNS 2.6170 11:45:04 CHIX 1,054 120000Q0J 2.6170 11:46:05 CHIX 555 120000Q5X 2.6170 11:47:22 BATE 808 20000MX0 2.6170 11:47:22 XLON 1,300 997669979841109 2.6170 11:47:22 XLON 1,609 997669979841110 2.6170 11:47:22 XLON 374 997669979841111 2.6170 11:48:32 BATE 1,609 20000N0J 2.6160 11:49:26 XLON 1,054 997669979841203 2.6160 11:50:14 BATE 279 20000N47 2.6160 11:51:04 XLON 555 997669979841335 2.6160 11:52:30 BATE 1,054 20000N95 2.6160 11:52:30 BATE 276 20000N96 2.6160 11:52:44 CHIX 1,609 120000QPB 2.6160 11:52:44 XLON 123 997669979841461 2.6160 11:52:44 XLON 6 997669979841462 2.6160 11:53:52 BATE 1,286 20000NCI 2.6160 11:53:53 BATE 323 20000NCO 2.6160 11:54:17 CHIX 1,609 120000QUE 2.6160 11:54:17 XLON 1,054 997669979841634 2.6160 11:54:17 XLON 555 997669979841635 2.6160 11:54:17 TRQX 1,609 997670034357578 2.6160 11:59:10 CHIX 1,054 120000R6W 2.6160 11:59:10 CHIX 555 120000R6X 2.6160 11:59:10 XLON 1,021 997669979841968 2.6160 11:59:24 XLON 588 997669979841993 2.6160 12:00:21 BATE 1,327 20000NQX 2.6160 12:00:45 CHIX 1,054 120000RDH 2.6160 12:00:45 CHIX 555 120000RDI 2.6160 12:00:45 BATE 282 20000NSI 2.6160 12:00:45 XLON 1,502 997669979842108 2.6170 12:00:45 XLON 1,252 997669979842109 2.6170 12:00:45 XLON 551 997669979842110 2.6170 12:00:45 XLON 93 997669979842111 2.6170 12:00:45 XLON 551 997669979842112 2.6160 12:01:04 XLON 107 997669979842136 2.6170 12:05:03 XLON 1,054 997669979842460 2.6170 12:05:14 CHIX 1,054 120000RQT 2.6170 12:05:14 CHIX 555 120000RQU 2.6170 12:05:14 XLON 555 997669979842473 2.6170 12:05:14 TRQX 1,609 997670034358134 2.6180 12:07:29 XLON 1,609 997669979842631 2.6180 12:07:29 XLON 1,200 997669979842632 2.6170 12:08:31 CHIX 1,054 120000RYC 2.6180 12:09:00 XLON 596 997669979842704 2.6170 12:09:10 CHIX 555 120000S0J 2.6180 12:09:32 BATE 671 20000OBS 2.6180 12:09:32 BATE 1,609 20000OBT 2.6170 12:09:32 BATE 1,609 20000OBU 2.6180 12:09:32 XLON 596 997669979842756 2.6180 12:10:07 XLON 57 997669979842789 2.6180 12:10:10 BATE 730 20000OEC 2.6170 12:10:44 XLON 1,395 997669979842873 2.6180 12:10:44 XLON 3 997669979842874 2.6170 12:10:47 XLON 214 997669979842876 2.6180 12:12:26 BATE 384 20000OJB 2.6180 12:12:51 BATE 671 20000OK4 2.6180 12:13:44 BATE 5 20000OM4 2.6180 12:14:04 BATE 671 20000OMG 2.6160 12:16:24 XLON 1,609 997669979843311 2.6160 12:17:08 CHIX 1,609 120000SLE 2.6160 12:17:08 BATE 1,609 20000ORL 2.6160 12:17:08 TRQX 1,609 997670034358789 2.6150 12:17:18 CHIX 1,181 120000SMF 2.6150 12:18:52 CHIX 428 120000ST7 2.6140 12:18:53 CHIX 1,078 120000STC 2.6140 12:18:53 CHIX 531 120000STD 2.6150 12:18:53 BATE 1,609 20000OX5 2.6140 12:18:53 BATE 325 20000OX8 2.6140 12:18:53 BATE 1,284 20000OX9 2.6130 12:18:53 BATE 1,609 20000OXB 2.6150 12:18:53 XLON 1,609 997669979843639 2.6140 12:18:53 XLON 225 997669979843641 2.6140 12:18:53 XLON 432 997669979843642 2.6140 12:18:53 XLON 952 997669979843643 2.6150 12:18:53 XLON 1,600 997669979843646 2.6150 12:18:53 XLON 515 997669979843647 2.6150 12:18:53 XLON 385 997669979843648 2.6130 12:18:54 CHIX 1,609 120000STF 2.6120 12:18:54 BATE 1,609 20000OXD 2.6130 12:18:54 XLON 1,609 997669979843651 2.6130 12:18:54 XLON 1,170 997669979843652 2.6130 12:18:54 XLON 2,576 997669979843653 2.6130 12:18:54 XLON 1,120 997669979843654 2.6130 12:19:09 XLON 1 997669979843669 2.6140 12:20:11 XLON 526 997669979843791 2.6140 12:20:11 XLON 1,609 997669979843792 2.6130 12:21:24 CHIX 1,609 120000T20 2.6130 12:21:24 BATE 1,609 20000P43 2.6140 12:21:24 BATE 265 20000P45 2.6130 12:21:24 XLON 1,609 997669979843904 2.6120 12:21:25 BATE 1,609 20000P49 2.6110 12:21:25 BATE 1,229 20000P4A 2.6110 12:21:25 BATE 196 20000P4B 2.6110 12:21:25 BATE 184 20000P4C 2.6100 12:21:25 BATE 1,609 20000P4F 2.6120 12:21:25 XLON 1,609 997669979843908 2.6110 12:21:25 XLON 1,609 997669979843911 2.6120 12:21:25 XLON 1,252 997669979843914 2.6120 12:21:25 XLON 1,252 997669979843915 2.6120 12:21:25 XLON 573 997669979843916 2.6120 12:21:25 XLON 622 997669979843917 2.6120 12:21:25 XLON 51 997669979843918 2.6120 12:21:25 XLON 951 997669979843919 2.6120 12:21:25 XLON 339 997669979843920 2.6110 12:21:26 XLON 1,252 997669979843924 2.6110 12:21:26 XLON 1,252 997669979843925 2.6110 12:21:26 XLON 573 997669979843926 2.6110 12:21:26 XLON 50 997669979843927 2.6110 12:21:28 XLON 950 997669979843928 2.6110 12:21:31 XLON 491 997669979843940 2.6110 12:21:33 XLON 4 997669979843947 2.6110 12:21:35 XLON 283 997669979843948 2.6110 12:21:38 XLON 536 997669979843966 2.6110 12:22:06 XLON 95 997669979844002 2.6120 12:22:29 XLON 1,609 997669979844060 2.6120 12:27:03 XLON 1,054 997669979844412 2.6120 12:28:14 XLON 555 997669979844561 2.6160 12:28:24 BATE 37 20000PND 2.6160 12:28:24 XLON 330 997669979844574 2.6150 12:29:03 XLON 1,609 997669979844641 2.6140 12:29:46 CHIX 842 120000TY9 2.6140 12:30:01 CHIX 39 120000TZO 2.6140 12:30:01 CHIX 48 120000TZP 2.6140 12:30:03 CHIX 680 120000U07 2.6140 12:31:00 XLON 1 997669979844795 2.6150 12:33:25 CHIX 652 120000UE2 2.6150 12:34:04 CHIX 957 120000UGH 2.6150 12:37:41 BATE 277 20000QA2 2.6150 12:37:41 XLON 498 997669979845281 2.6150 12:38:04 CHIX 299 120000UTD 2.6150 12:38:04 BATE 292 20000QAR 2.6150 12:38:04 BATE 21 20000QAU 2.6150 12:38:04 BATE 23 20000QAV 2.6150 12:38:04 XLON 1,111 997669979845314 2.6150 12:38:13 CHIX 1,054 120000UTW 2.6150 12:38:13 CHIX 145 120000UTX 2.6150 12:38:13 BATE 996 20000QB4 2.6150 12:38:13 XLON 1,600 997669979845318 2.6150 12:39:20 CHIX 111 120000UY9 2.6140 12:40:44 XLON 1,608 997669979845603 2.6140 12:41:16 BATE 1,609 20000QJV 2.6150 12:41:16 BATE 4,710 20000QJX 2.6140 12:41:21 CHIX 650 120000V6M 2.6140 12:41:21 CHIX 959 120000V6N 2.6130 12:41:21 BATE 1,609 20000QK9 2.6140 12:41:21 XLON 612 997669979845661 2.6140 12:41:21 TRQX 1,115 997670034360165 2.6140 12:41:21 TRQX 250 997670034360166 2.6140 12:41:21 TRQX 244 997670034360167 2.6140 12:42:13 XLON 1,252 997669979845739 2.6130 12:42:13 XLON 1,048 997669979845741 2.6130 12:42:22 CHIX 86 120000V9E 2.6130 12:42:31 CHIX 1,523 120000VAP 2.6130 12:42:31 XLON 561 997669979845750 2.6130 12:42:31 TRQX 630 997670034360219 2.6130 12:42:31 TRQX 979 997670034360220 2.6120 12:43:05 CHIX 1,609 120000VCH 2.6120 12:43:05 BATE 1,054 20000QOR 2.6120 12:43:05 BATE 555 20000QOS 2.6120 12:43:05 XLON 1,609 997669979845782 2.6130 12:43:05 XLON 1,265 997669979845784 2.6130 12:43:05 XLON 1,252 997669979845785 2.6130 12:43:05 XLON 450 997669979845786 2.6130 12:43:05 XLON 584 997669979845787 2.6130 12:43:05 XLON 226 997669979845788 2.6130 12:43:05 XLON 23 997669979845789 2.6130 12:43:05 XLON 1,037 997669979845790 2.6110 12:44:01 BATE 1,609 20000QQT 2.6120 12:44:01 BATE 665 20000QQU 2.6120 12:44:01 XLON 106 997669979845833 2.6120 12:44:01 XLON 456 997669979845834 2.6120 12:44:02 CHIX 7 120000VFF 2.6120 12:44:02 XLON 5,040 997669979845835 2.6120 12:44:04 CHIX 1,602 120000VFM 2.6120 12:44:04 XLON 1,341 997669979845838 2.6120 12:44:04 XLON 268 997669979845839 2.6130 12:44:55 XLON 94 997669979845919 2.6120 12:44:56 XLON 150 997669979845920 2.6120 12:45:00 XLON 285 997669979845926 2.6120 12:46:31 XLON 1,174 997669979846095 2.6120 12:46:32 XLON 1,100 997669979846098 2.6120 12:46:44 XLON 1 997669979846121 2.6120 12:49:55 BATE 671 20000R42 2.6110 12:49:55 BATE 1,609 20000R43 2.6120 12:49:55 XLON 7 997669979846384 2.6110 12:49:55 XLON 1,609 997669979846385 2.6110 12:51:03 CHIX 266 120000W22 2.6110 12:51:17 CHIX 1,054 120000W2W 2.6110 12:51:17 CHIX 289 120000W2X 2.6110 12:51:31 XLON 28 997669979846515 2.6110 12:51:31 XLON 1,100 997669979846516 2.6110 12:52:43 CHIX 1,609 120000W95 2.6120 12:52:43 BATE 83 20000RBD 2.6110 12:52:43 BATE 1,609 20000RBE 2.6100 12:53:05 BATE 288 20000RC6 2.6100 12:53:05 BATE 1,321 20000RC7 2.6100 12:53:05 XLON 1,609 997669979846608 2.6100 12:53:05 XLON 393 997669979846609 2.6100 12:53:05 XLON 112 997669979846610 2.6100 12:53:05 TRQX 1,609 997670034360815 2.6100 12:53:15 XLON 12 997669979846646 2.6100 12:53:18 XLON 4 997669979846652 2.6100 12:53:21 XLON 3 997669979846657 2.6100 12:53:24 XLON 5 997669979846658 2.6100 12:56:28 XLON 175 997669979846933 2.6090 12:56:28 XLON 1,099 997669979846935 2.6090 12:57:07 XLON 510 997669979846963 2.6100 12:57:44 BATE 1,609 20000RMT 2.6090 12:57:44 BATE 1,609 20000RMU 2.6170 12:59:56 XLON 387 997669979847191 2.6170 12:59:56 XLON 1,267 997669979847192 2.6170 12:59:56 XLON 166 997669979847193 2.6170 12:59:56 XLON 138 997669979847194 2.6170 12:59:56 XLON 392 997669979847195 2.6170 12:59:56 XLON 134 997669979847196 2.6170 12:59:56 XLON 1,267 997669979847197 2.6170 12:59:56 XLON 166 997669979847198 2.6170 12:59:56 XLON 138 997669979847199 2.6170 12:59:56 XLON 379 997669979847200 2.6170 12:59:56 XLON 471 997669979847201 2.6170 12:59:56 XLON 647 997669979847203 2.6170 12:59:56 XLON 416 997669979847204 2.6170 12:59:57 XLON 636 997669979847205 2.6170 12:59:57 XLON 360 997669979847206 2.6170 12:59:57 XLON 636 997669979847209 2.6170 12:59:57 XLON 371 997669979847210 2.6170 12:59:57 XLON 636 997669979847211 2.6170 12:59:57 XLON 425 997669979847212 2.6170 13:00:01 XLON 1,600 997669979847218 2.6160 13:00:03 CHIX 1,511 120000WV6 2.6160 13:00:03 CHIX 98 120000WV7 2.6160 13:00:03 BATE 198 20000RRM 2.6160 13:00:03 BATE 1,411 20000RRN 2.6160 13:00:03 XLON 1,609 997669979847228 2.6150 13:00:54 CHIX 853 120000WXM 2.6160 13:02:36 XLON 1,054 997669979847410 2.6160 13:02:36 XLON 555 997669979847411 2.6160 13:03:03 CHIX 1,609 120000X2K 2.6160 13:03:03 XLON 1,609 997669979847425 2.6160 13:03:03 TRQX 1,609 997670034361474 2.6150 13:03:39 CHIX 756 120000X48 2.6150 13:03:39 BATE 457 20000RZT 2.6150 13:03:39 BATE 1,152 20000RZU 2.6150 13:03:39 XLON 1,198 997669979847444 2.6150 13:03:39 XLON 162 997669979847445 2.6150 13:03:39 XLON 249 997669979847446 2.6150 13:03:39 XLON 1,600 997669979847447 2.6160 13:03:39 XLON 453 997669979847448 2.6160 13:03:39 XLON 1,267 997669979847449 2.6160 13:03:39 XLON 47 997669979847450 2.6160 13:03:39 XLON 567 997669979847451 2.6160 13:03:39 XLON 951 997669979847452 2.6160 13:03:39 XLON 155 997669979847453 2.6140 13:04:43 BATE 756 20000S2L 2.6150 13:04:43 XLON 1,267 997669979847541 2.6150 13:04:43 XLON 628 997669979847542 2.6150 13:06:48 XLON 655 997669979847739 2.6150 13:06:48 XLON 954 997669979847740 2.6140 13:07:06 BATE 399 20000S6Y 2.6150 13:07:16 XLON 615 997669979847800 2.6140 13:08:06 CHIX 11 120000XI3 2.6140 13:08:06 BATE 4 20000S9Y 2.6140 13:08:06 BATE 450 20000S9Z 2.6140 13:08:06 XLON 248 997669979847850 2.6140 13:08:06 XLON 1,361 997669979847851 2.6140 13:08:06 TRQX 1,609 997670034361807 2.6140 13:08:59 CHIX 1,598 120000XK2 2.6140 13:08:59 XLON 622 997669979847957 2.6140 13:09:10 XLON 629 997669979847973 2.6130 13:10:03 CHIX 1,054 120000XMO 2.6130 13:10:03 CHIX 555 120000XMP 2.6130 13:10:03 BATE 499 20000SDH 2.6130 13:10:03 XLON 1,427 997669979848036 2.6130 13:12:03 BATE 1,054 20000SI8 2.6130 13:12:03 XLON 182 997669979848200 2.6130 13:12:21 BATE 56 20000SJ3 2.6120 13:12:38 CHIX 1,054 120000XTD 2.6130 13:12:38 BATE 889 20000SJA 2.6120 13:12:38 XLON 1,412 997669979848254 2.6130 13:12:50 BATE 1,179 20000SJM 2.6130 13:12:50 BATE 4 20000SJO 2.6130 13:12:50 BATE 4 20000SJP 2.6120 13:12:58 CHIX 555 120000XVC 2.6130 13:12:58 BATE 671 20000SKF 2.6120 13:12:58 BATE 1,609 20000SKG 2.6120 13:12:58 XLON 197 997669979848270 2.6110 13:13:10 CHIX 1,054 120000XZE 2.6120 13:13:10 BATE 671 20000SN1 2.6120 13:13:10 BATE 49 20000SN2 2.6110 13:13:10 BATE 1,609 20000SN3 2.6120 13:13:10 XLON 158 997669979848321 2.6120 13:14:02 XLON 259 997669979848383 2.6110 13:14:23 CHIX 555 120000Y3T 2.6110 13:14:23 XLON 499 997669979848413 2.6110 13:14:32 XLON 1,110 997669979848422 2.6110 13:16:04 XLON 579 997669979848586 2.6100 13:17:54 BATE 1,609 20000SXD 2.6100 13:17:54 XLON 1,609 997669979848675 2.6100 13:17:57 CHIX 1,609 120000YF4 2.6100 13:18:51 BATE 1,609 20000SZ7 2.6090 13:18:51 BATE 1,609 20000SZ8 2.6090 13:18:51 BATE 1,609 20000SZJ 2.6110 13:18:51 XLON 1,609 997669979848733 2.6110 13:18:51 XLON 547 997669979848736 2.6110 13:18:51 XLON 430 997669979848737 2.6110 13:18:51 XLON 1,609 997669979848738 2.6110 13:18:51 TRQX 1,609 997670034362615 2.6150 13:19:15 XLON 2,595 997669979848797 2.6150 13:19:15 XLON 507 997669979848798 2.6150 13:20:17 BATE 100 20000T2S 2.6150 13:20:17 BATE 2,475 20000T2T 2.6170 13:25:22 CHIX 153 120000Z0J 2.6170 13:25:22 CHIX 1,456 120000Z0K 2.6170 13:25:22 XLON 1,609 997669979849471 2.6170 13:25:40 CHIX 868 120000Z1X 2.6170 13:25:40 CHIX 496 120000Z1Y 2.6170 13:25:40 CHIX 164 120000Z1Z 2.6170 13:25:40 CHIX 81 120000Z20 2.6180 13:25:56 BATE 1 20000TGY 2.6170 13:26:11 CHIX 1,257 120000Z4F 2.6170 13:26:11 CHIX 238 120000Z4G 2.6170 13:26:11 CHIX 114 120000Z4H 2.6180 13:26:11 BATE 671 20000THZ 2.6180 13:26:11 BATE 69 20000TI0 2.6170 13:26:11 XLON 1,609 997669979849589 2.6170 13:26:11 XLON 546 997669979849591 2.6170 13:26:11 XLON 1,609 997669979849592 2.6160 13:26:22 BATE 64 20000TII 2.6170 13:26:22 XLON 652 997669979849600 2.6170 13:26:45 BATE 613 20000TJJ 2.6170 13:26:45 BATE 1,609 20000TJK 2.6170 13:26:45 XLON 1,609 997669979849670 2.6170 13:26:45 XLON 1,600 997669979849671 2.6170 13:26:45 XLON 1,609 997669979849672 2.6170 13:26:46 XLON 265 997669979849674 2.6170 13:26:55 BATE 279 20000TJW 2.6170 13:26:55 XLON 3,151 997669979849687 2.6160 13:30:31 CHIX 738 120000ZJG 2.6170 13:30:31 BATE 671 20000TTM 2.6170 13:30:31 BATE 1,609 20000TTN 2.6170 13:30:31 BATE 149 20000TTQ 2.6170 13:30:31 XLON 1,609 997669979849979 2.6170 13:31:43 XLON 462 997669979850104 2.6170 13:32:00 XLON 496 997669979850143 2.6170 13:32:06 XLON 509 997669979850263 2.6170 13:32:07 XLON 505 997669979850291 2.6170 13:32:07 XLON 500 997669979850294 2.6170 13:32:07 XLON 499 997669979850296 2.6160 13:33:44 CHIX 871 12000103P 2.6160 13:33:44 XLON 1,499 997669979850470 2.6170 13:33:52 BATE 1,481 20000U80 2.6170 13:33:52 BATE 739 20000U81 2.6170 13:33:52 BATE 1,609 20000U82 2.6160 13:34:21 XLON 110 997669979850520 2.6160 13:35:02 BATE 1,545 20000UC3 2.6150 13:36:14 XLON 1,609 997669979850749 2.6160 13:37:30 CHIX 1 1200010JT 2.6160 13:37:30 BATE 270 20000UK0 2.6160 13:37:31 CHIX 252 1200010JX 2.6160 13:37:31 CHIX 219 1200010JY 2.6160 13:37:31 CHIX 231 1200010JZ 2.6160 13:37:31 CHIX 220 1200010K0 2.6160 13:37:33 CHIX 246 1200010K5 2.6160 13:37:33 CHIX 222 1200010K6 2.6160 13:37:33 CHIX 232 1200010K7 2.6150 13:37:33 CHIX 1 1200010K9 2.6150 13:37:33 CHIX 1,608 1200010KA 2.6160 13:37:33 BATE 2,267 20000UKE 2.6150 13:37:33 BATE 1,609 20000UKF 2.6150 13:37:33 TRQX 109 997670034363975 2.6150 13:37:33 TRQX 195 997670034363976 2.6150 13:37:33 TRQX 1,305 997670034363977 2.6140 13:37:34 CHIX 1,609 1200010KG 2.6140 13:37:34 BATE 1,609 20000UKK 2.6150 13:37:34 BATE 671 20000UKM 2.6150 13:37:34 BATE 98 20000UKN 2.6150 13:37:34 BATE 99 20000UKO 2.6150 13:37:34 BATE 1,609 20000UKP 2.6140 13:37:34 XLON 1,609 997669979850984 2.6140 13:37:34 XLON 616 997669979850991 2.6140 13:37:34 TRQX 1,609 997670034363980 2.6130 13:37:54 BATE 1,054 20000ULR 2.6130 13:37:54 BATE 555 20000ULS 2.6140 13:37:54 XLON 1,252 997669979851030 2.6140 13:37:54 XLON 625 997669979851031 2.6140 13:37:54 XLON 650 997669979851032 2.6140 13:37:54 XLON 102 997669979851033 2.6140 13:37:55 XLON 105 997669979851056 2.6140 13:37:55 XLON 1 997669979851058 2.6140 13:37:55 XLON 102 997669979851059 2.6140 13:37:56 XLON 50 997669979851060 2.6140 13:37:56 XLON 8 997669979851061 2.6140 13:37:58 XLON 1,717 997669979851062 2.6140 13:37:58 XLON 3,645 997669979851065 2.6130 13:37:58 XLON 1,609 997669979851080 2.6140 13:39:34 XLON 1,342 997669979851342 2.6140 13:40:34 XLON 267 997669979851425 2.6150 13:42:33 CHIX 252 12000113D 2.6150 13:42:33 CHIX 830 12000113E 2.6150 13:42:33 CHIX 259 12000113F 2.6150 13:43:44 BATE 671 20000UZE 2.6150 13:44:33 CHIX 800 120001196 2.6150 13:44:33 CHIX 541 120001197 2.6150 13:44:39 BATE 671 20000V13 2.6150 13:44:39 XLON 599 997669979851756 2.6150 13:44:39 XLON 1,267 997669979851757 2.6150 13:44:39 XLON 1,252 997669979851758 2.6150 13:44:46 XLON 1 997669979851767 2.6150 13:44:47 XLON 4 997669979851768 2.6150 13:44:50 XLON 3 997669979851771 2.6150 13:44:53 XLON 4 997669979851772 2.6190 13:45:08 XLON 93 997669979851810 2.6180 13:45:14 BATE 351 20000V2S 2.6180 13:45:14 BATE 671 20000V2T 2.6220 13:46:27 CHIX 1,609 1200011HC 2.6220 13:46:27 BATE 671 20000V5J 2.6220 13:46:27 BATE 354 20000V5K 2.6220 13:46:27 BATE 138 20000V5L 2.6220 13:46:27 BATE 446 20000V5M 2.6220 13:46:27 TRQX 1,609 997670034364585 2.6210 13:46:30 CHIX 1,609 1200011HG 2.6210 13:46:30 BATE 1,609 20000V5O 2.6220 13:46:30 BATE 671 20000V5Q 2.6220 13:46:30 BATE 91 20000V5R 2.6210 13:46:30 XLON 1,609 997669979851938 2.6220 13:46:32 XLON 603 997669979851947 2.6210 13:46:38 BATE 1,202 20000V6L 2.6230 13:46:38 XLON 1,267 997669979851996 2.6230 13:46:38 XLON 1,252 997669979851997 2.6240 13:46:39 BATE 1,437 20000V6P 2.6240 13:46:39 BATE 78 20000V6Q 2.6240 13:46:39 BATE 671 20000V6R 2.6240 13:46:39 BATE 671 20000V6S 2.6240 13:46:39 BATE 92 20000V6T 2.6240 13:46:39 BATE 1,609 20000V6U 2.6240 13:46:46 BATE 2,108 20000V73 2.6240 13:46:46 BATE 671 20000V74 2.6240 13:46:46 BATE 353 20000V75 2.6240 13:46:46 BATE 89 20000V76 2.6230 13:46:46 XLON 1,609 997669979852011 2.6230 13:46:47 XLON 1,210 997669979852012 2.6230 13:47:04 CHIX 1,609 1200011JW 2.6230 13:47:04 BATE 1,609 20000V80 2.6230 13:47:04 BATE 93 20000V81 2.6230 13:47:04 XLON 1,609 997669979852044 2.6230 13:47:17 CHIX 1,609 1200011KQ 2.6230 13:47:17 BATE 420 20000V8A 2.6230 13:47:17 BATE 1,189 20000V8B 2.6240 13:47:17 BATE 1,430 20000V8E 2.6240 13:47:17 BATE 671 20000V8F 2.6240 13:47:17 BATE 91 20000V8G 2.6230 13:47:17 XLON 406 997669979852057 2.6230 13:47:17 XLON 1,203 997669979852058 2.6240 13:47:17 XLON 658 997669979852062 2.6240 13:47:17 XLON 298 997669979852063 2.6240 13:47:17 XLON 1,052 997669979852064 2.6240 13:47:17 XLON 1,252 997669979852065 2.6240 13:47:17 XLON 1,261 997669979852066 2.6230 13:47:30 XLON 305 997669979852134 2.6220 13:47:52 BATE 1,609 20000V9D 2.6210 13:47:52 BATE 407 20000V9F 2.6220 13:47:52 XLON 1,609 997669979852159 2.6210 13:47:52 XLON 1,609 997669979852165 2.6220 13:47:52 XLON 1,500 997669979852169 2.6220 13:47:52 XLON 328 997669979852170 2.6220 13:47:52 XLON 560 997669979852171 2.6220 13:47:52 TRQX 1,609 997670034364690 2.6200 13:47:53 BATE 1,609 20000V9L 2.6210 13:47:53 XLON 90 997669979852175 2.6210 13:47:53 XLON 330 997669979852176 2.6200 13:49:49 CHIX 1,609 1200011V9 2.6190 13:49:49 CHIX 1,609 1200011VF 2.6190 13:49:49 BATE 239 20000VFP 2.6190 13:49:49 BATE 1,370 20000VFQ 2.6200 13:49:49 BATE 5,040 20000VFR 2.6200 13:49:49 XLON 1,609 997669979852367 2.6200 13:49:49 XLON 1,261 997669979852369 2.6200 13:49:49 XLON 1,252 997669979852370 2.6200 13:49:49 XLON 520 997669979852371 2.6190 13:49:49 XLON 1,609 997669979852372 2.6180 13:49:50 BATE 1,609 20000VFW 2.6190 13:49:50 XLON 89 997669979852381 2.6180 13:50:15 BATE 1,609 20000VI8 2.6170 13:50:15 BATE 400 20000VIA 2.6200 13:50:15 XLON 873 997669979852472 2.6200 13:50:29 BATE 671 20000VIQ 2.6190 13:50:29 BATE 870 20000VIS 2.6200 13:50:29 XLON 736 997669979852484 2.6200 13:50:29 XLON 1,600 997669979852489 2.6200 13:50:29 XLON 576 997669979852490 2.6200 13:50:30 XLON 5,040 997669979852491 2.6200 13:50:30 XLON 5,040 997669979852492 2.6200 13:50:30 XLON 1,125 997669979852493 2.6200 13:50:30 XLON 381 997669979852494 2.6200 13:50:30 XLON 505 997669979852495 2.6200 13:50:30 XLON 951 997669979852496 2.6200 13:50:31 XLON 5,040 997669979852497 2.6200 13:50:31 XLON 5,040 997669979852498 2.6200 13:50:32 XLON 4,991 997669979852503 2.6200 13:50:38 BATE 5,040 20000VJ4 2.6190 13:50:38 BATE 739 20000VJ5 2.6190 13:50:38 XLON 1,609 997669979852516 2.6210 13:52:18 XLON 1,252 997669979852671 2.6210 13:53:02 BATE 1,609 20000VRB 2.6200 13:54:14 CHIX 1,609 1200012CJ 2.6210 13:54:14 BATE 671 20000VV9 2.6200 13:54:14 BATE 1,609 20000VVA 2.6210 13:54:14 XLON 653 997669979852870 2.6210 13:54:14 XLON 1,294 997669979852871 2.6210 13:54:14 XLON 1,252 997669979852872 2.6210 13:54:14 XLON 1,156 997669979852873 2.6210 13:54:14 XLON 685 997669979852874 2.6200 13:54:14 XLON 1,609 997669979852877 2.6200 13:54:14 TRQX 1,609 997670034365150 2.6210 13:55:49 CHIX 1,609 1200012FI 2.6210 13:55:49 XLON 1,609 997669979852983 2.6210 13:56:05 CHIX 413 1200012IT 2.6210 13:56:05 CHIX 1,196 1200012IU 2.6210 13:56:05 XLON 1,500 997669979853037 2.6210 13:56:05 XLON 403 997669979853038 2.6210 13:56:43 XLON 511 997669979853106 2.6200 13:56:44 BATE 1,609 20000W26 2.6200 13:56:44 XLON 1,609 997669979853107 2.6200 13:57:38 XLON 266 997669979853171 2.6200 13:57:40 BATE 317 20000W49 2.6200 13:59:13 CHIX 1,609 1200012TQ 2.6200 14:00:02 CHIX 1,609 1200012XB 2.6190 14:00:05 BATE 1,609 20000WGB 2.6190 14:00:05 BATE 763 20000WGF 2.6190 14:00:05 BATE 846 20000WH7 2.6190 14:00:05 XLON 1,609 997669979853593 2.6190 14:00:05 XLON 621 997669979853597 2.6200 14:00:05 XLON 541 997669979853598 2.6200 14:00:05 XLON 1,294 997669979853599 2.6200 14:00:05 XLON 1,252 997669979853600 2.6200 14:00:05 XLON 1,240 997669979853601 2.6200 14:00:05 XLON 92 997669979853602 2.6190 14:00:05 XLON 1,609 997669979853612 2.6200 14:00:15 BATE 1,609 20000WMH 2.6190 14:00:15 BATE 1,609 20000WMK 2.6200 14:00:15 XLON 1,609 997669979853809 2.6210 14:00:15 XLON 1,294 997669979853813 2.6210 14:00:15 XLON 125 997669979853814 2.6190 14:00:36 XLON 1,609 997669979853864 2.6210 14:03:25 XLON 1,609 997669979854183 2.6210 14:03:25 XLON 414 997669979854184 2.6210 14:03:25 XLON 585 997669979854185 2.6210 14:03:43 XLON 573 997669979854200 2.6210 14:03:49 XLON 2,215 997669979854210 2.6210 14:03:49 XLON 585 997669979854211 2.6210 14:03:54 BATE 43 20000WYX 2.6220 14:04:04 BATE 671 20000WZD 2.6220 14:04:04 XLON 3 997669979854225 2.6220 14:04:05 XLON 1,341 997669979854226 2.6220 14:04:08 BATE 4 20000WZL 2.6220 14:04:14 BATE 2,576 20000X0G 2.6220 14:04:14 BATE 671 20000X0H 2.6220 14:04:23 XLON 48 997669979854266 2.6220 14:04:35 BATE 2,791 20000X1S 2.6220 14:04:35 BATE 671 20000X1T 2.6220 14:04:35 XLON 436 997669979854275 2.6220 14:04:35 XLON 905 997669979854276 2.6200 14:04:57 CHIX 1,609 120001405 2.6220 14:04:57 BATE 2,752 20000X2E 2.6220 14:04:57 BATE 671 20000X2F 2.6200 14:04:57 BATE 1,609 20000X2G 2.6190 14:04:57 BATE 1,609 20000X2J 2.6210 14:04:57 XLON 1,235 997669979854294 2.6210 14:04:57 XLON 374 997669979854295 2.6210 14:04:57 XLON 1,252 997669979854298 2.6220 14:04:57 XLON 89 997669979854299 2.6200 14:04:57 XLON 1,609 997669979854300 2.6200 14:04:57 TRQX 1,609 997670034366482 2.6190 14:05:00 CHIX 1,609 12000140C 2.6190 14:05:00 XLON 1,609 997669979854307 2.6180 14:05:16 CHIX 1,609 120001412 2.6190 14:05:16 BATE 371 20000X3E 2.6190 14:05:16 BATE 671 20000X3F 2.6190 14:05:16 BATE 262 20000X3G 2.6190 14:05:16 BATE 1,609 20000X3H 2.6180 14:05:16 BATE 1,609 20000X3I 2.6180 14:05:20 XLON 440 997669979854350 2.6180 14:05:20 XLON 1,169 997669979854351 2.6180 14:05:44 BATE 286 20000X4O 2.6180 14:05:44 BATE 671 20000X4P 2.6180 14:05:44 BATE 1,609 20000X4Q 2.6170 14:05:44 BATE 1,609 20000X4R 2.6190 14:07:27 XLON 521 997669979854570 2.6190 14:07:27 XLON 1,088 997669979854571 2.6200 14:08:14 BATE 1,293 20000XAZ 2.6200 14:08:14 BATE 2,035 20000XB0 2.6200 14:08:14 XLON 1,293 997669979854630 2.6200 14:08:14 XLON 48 997669979854631 2.6190 14:08:14 XLON 794 997669979854633 2.6200 14:08:15 BATE 122 20000XB1 2.6200 14:09:15 BATE 7 20000XD9 2.6190 14:09:44 XLON 815 997669979854770 2.6190 14:09:47 CHIX 1,609 1200014FF 2.6200 14:09:47 BATE 671 20000XDT 2.6200 14:09:47 BATE 138 20000XDU 2.6180 14:11:34 CHIX 1,609 1200014KM 2.6180 14:11:34 BATE 1,609 20000XHF 2.6180 14:11:34 XLON 1,609 997669979854952 2.6180 14:11:34 TRQX 1,609 997670034366972 2.6180 14:13:20 XLON 498 997669979855078 2.6180 14:13:20 XLON 1,252 997669979855079 2.6170 14:13:20 XLON 1,341 997669979855080 2.6170 14:13:20 XLON 268 997669979855081 2.6180 14:15:44 BATE 1,827 20000XRN 2.6180 14:15:44 BATE 5 20000XRO 2.6180 14:15:44 XLON 1,168 997669979855307 2.6180 14:15:45 XLON 441 997669979855308 2.6180 14:19:31 CHIX 1,609 1200015EE 2.6190 14:19:31 BATE 671 20000Y51 2.6190 14:19:31 BATE 205 20000Y52 2.6180 14:19:44 CHIX 178 1200015F9 2.6170 14:19:44 XLON 1,609 997669979855620 2.6170 14:19:44 TRQX 146 997670034367650 2.6170 14:19:47 CHIX 1,609 1200015FD 2.6180 14:19:47 XLON 1,609 997669979855625 2.6180 14:19:47 XLON 68 997669979855626 2.6200 14:21:42 CHIX 1,140 1200015NR 2.6200 14:21:42 CHIX 469 1200015NS 2.6190 14:21:42 CHIX 1,609 1200015NU 2.6180 14:21:42 BATE 1,609 20000YCT 2.6190 14:21:42 XLON 1,609 997669979855833 2.6190 14:21:42 XLON 1,600 997669979855838 2.6190 14:21:42 XLON 1,592 997669979855839 2.6190 14:21:42 XLON 580 997669979855840 2.6200 14:21:42 XLON 5,040 997669979855873 2.6190 14:21:42 TRQX 1,609 997670034367797 2.6200 14:21:43 XLON 5,040 997669979855877 2.6210 14:21:47 XLON 4 997669979855886 2.6200 14:21:57 XLON 1,609 997669979855924 2.6200 14:21:58 XLON 5,040 997669979855931 2.6190 14:21:59 CHIX 1,609 1200015OY 2.6190 14:21:59 BATE 1,609 20000YDW 2.6200 14:21:59 BATE 671 20000YDX 2.6200 14:21:59 BATE 135 20000YDY 2.6200 14:21:59 XLON 60 997669979855933 2.6200 14:21:59 XLON 4,843 997669979855934 2.6190 14:21:59 XLON 1,609 997669979855941 2.6190 14:21:59 TRQX 1,609 997670034367840 2.6190 14:22:31 CHIX 1,609 1200015SE 2.6190 14:22:31 BATE 1,609 20000YGM 2.6180 14:22:31 BATE 1,609 20000YGP 2.6190 14:22:31 XLON 1,609 997669979856019 2.6180 14:22:33 CHIX 1,609 1200015SX 2.6170 14:22:33 BATE 1,609 20000YH0 2.6180 14:22:33 XLON 1,609 997669979856033 2.6180 14:22:43 BATE 671 20000YHN 2.6170 14:22:43 XLON 1,609 997669979856049 2.6180 14:22:49 BATE 671 20000YHR 2.6170 14:22:49 XLON 1,609 997669979856053 2.6180 14:22:50 BATE 671 20000YHS 2.6180 14:22:50 BATE 136 20000YHT 2.6180 14:22:50 BATE 82 20000YHU 2.6160 14:23:03 BATE 1,609 20000YIJ 2.6160 14:23:11 XLON 1,609 997669979856097 2.6170 14:23:59 BATE 1,609 20000YKS 2.6180 14:23:59 BATE 728 20000YKT 2.6170 14:23:59 XLON 125 997669979856128 2.6200 14:25:57 XLON 3,094 997669979856286 2.6220 14:26:06 BATE 1,112 20000YQO 2.6220 14:26:23 XLON 1,112 997669979856364 2.6220 14:26:23 XLON 574 997669979856365 2.6210 14:26:37 CHIX 1,231 12000169K 2.6210 14:26:37 CHIX 378 12000169L 2.6220 14:26:37 BATE 671 20000YS8 2.6220 14:26:51 BATE 671 20000YSU 2.6210 14:26:51 XLON 1,609 997669979856424 2.6220 14:26:54 BATE 671 20000YSX 2.6240 14:27:23 XLON 1,752 997669979856522 2.6240 14:27:53 XLON 1,847 997669979856564 2.6240 14:27:53 XLON 39 997669979856565 2.6240 14:28:33 XLON 2,151 997669979856674 2.6240 14:28:33 XLON 828 997669979856675 2.6270 14:28:34 BATE 1,608 20000YZZ 2.6280 14:28:43 BATE 33 20000Z0T 2.6270 14:30:40 CHIX 1,609 12000176R 2.6270 14:30:40 BATE 1,609 20000ZFE 2.6270 14:30:40 XLON 1,609 997669979857320 2.6270 14:30:40 XLON 951 997669979857322 2.6270 14:30:40 XLON 1,223 997669979857323 2.6270 14:30:40 XLON 581 997669979857324 2.6280 14:30:40 XLON 581 997669979857325 2.6280 14:30:40 XLON 991 997669979857326 2.6280 14:30:40 XLON 713 997669979857327 2.6270 14:30:40 TRQX 1,609 997670034369051 2.6270 14:30:52 CHIX 1,609 12000178R 2.6270 14:30:52 BATE 1,609 20000ZGP 2.6270 14:30:52 BATE 320 20000ZGQ 2.6270 14:30:52 XLON 1,000 997669979857395 2.6270 14:30:52 XLON 436 997669979857396 2.6270 14:31:05 XLON 440 997669979857485 2.6260 14:31:45 CHIX 1,609 1200017KR 2.6260 14:31:45 BATE 1,609 20000ZO0 2.6260 14:31:45 XLON 1,609 997669979857763 2.6270 14:31:45 XLON 450 997669979857764 2.6260 14:31:45 TRQX 1,609 997670034369274 2.6260 14:31:46 XLON 460 997669979857779 2.6260 14:31:46 XLON 1,294 997669979857780 2.6250 14:31:55 CHIX 1,609 1200017MX 2.6260 14:31:55 BATE 671 20000ZPK 2.6250 14:31:55 BATE 1,609 20000ZPL 2.6250 14:31:55 BATE 1,327 20000ZPQ 2.6250 14:31:55 XLON 1,609 997669979857828 2.6260 14:31:55 XLON 596 997669979857831 2.6260 14:31:55 XLON 1,294 997669979857832 2.6260 14:31:55 XLON 540 997669979857833 2.6250 14:31:56 CHIX 1,609 1200017NE 2.6250 14:31:56 BATE 282 20000ZQ1 2.6250 14:31:56 XLON 1,609 997669979857837 2.6240 14:31:59 CHIX 1,609 1200017OE 2.6240 14:31:59 BATE 1,609 20000ZQP 2.6230 14:31:59 BATE 128 20000ZQS 2.6230 14:31:59 BATE 1,481 20000ZQT 2.6220 14:31:59 BATE 1,609 20000ZQW 2.6240 14:31:59 XLON 1,609 997669979857844 2.6230 14:31:59 XLON 477 997669979857858 2.6230 14:31:59 XLON 1,132 997669979857859 2.6230 14:32:11 BATE 671 20000ZSO 2.6210 14:32:11 BATE 1,609 20000ZSQ 2.6230 14:32:21 BATE 1,609 20000ZVF 2.6240 14:33:39 BATE 671 2000103O 2.6240 14:33:39 BATE 144 2000103P 2.6240 14:33:39 BATE 1,609 2000103Q 2.6230 14:33:39 XLON 1,294 997669979858221 2.6230 14:34:14 BATE 150 2000107N 2.6230 14:34:14 BATE 271 2000107S 2.6220 14:34:14 XLON 1,552 997669979858407 2.6230 14:35:04 XLON 1,341 997669979858655 2.6230 14:35:34 XLON 268 997669979858813 2.6240 14:35:41 BATE 671 200010GX 2.6240 14:35:41 BATE 151 200010GY 2.6240 14:35:41 BATE 151 200010GZ 2.6230 14:35:42 CHIX 1,609 1200018JW 2.6230 14:35:42 BATE 1,609 200010H8 2.6230 14:35:42 XLON 1,609 997669979858865 2.6230 14:36:44 BATE 671 200010MO 2.6230 14:36:44 BATE 1,609 200010MP 2.6220 14:36:44 BATE 1,609 200010MQ 2.6230 14:36:44 XLON 1,341 997669979859031 2.6230 14:36:44 XLON 268 997669979859032 2.6230 14:36:44 XLON 1,500 997669979859033 2.6230 14:36:44 XLON 1,609 997669979859034 2.6230 14:36:44 XLON 684 997669979859035 2.6230 14:36:44 XLON 1,247 997669979859036 2.6230 14:36:44 XLON 363 997669979859037 2.6230 14:36:44 XLON 155 997669979859038 2.6230 14:36:44 TRQX 1,609 997670034370099 2.6230 14:36:52 XLON 4,769 997669979859079 2.6230 14:36:53 CHIX 1,341 1200018RP 2.6220 14:37:37 CHIX 1,609 1200018V2 2.6220 14:37:37 XLON 57 997669979859161 2.6230 14:37:37 XLON 1,294 997669979859163 2.6230 14:37:37 XLON 1,252 997669979859164 2.6220 14:37:37 TRQX 1,609 997670034370209 2.6210 14:37:44 CHIX 197 1200018VM 2.6210 14:37:44 CHIX 1,412 1200018VN 2.6210 14:37:44 BATE 1,609 200010Q3 2.6210 14:37:44 XLON 1,609 997669979859172 2.6210 14:37:44 XLON 2,346 997669979859176 2.6220 14:37:44 XLON 1,294 997669979859177 2.6220 14:37:44 XLON 1,252 997669979859178 2.6220 14:37:44 XLON 142 997669979859179 2.6220 14:37:44 XLON 6 997669979859180 2.6210 14:37:44 XLON 405 997669979859182 2.6210 14:37:44 XLON 173 997669979859183 2.6210 14:37:44 XLON 763 997669979859184 2.6210 14:37:44 XLON 263 997669979859185 2.6210 14:37:44 XLON 439 997669979859186 2.6210 14:37:44 XLON 188 997669979859187 2.6210 14:37:44 XLON 157 997669979859188 2.6200 14:37:47 CHIX 1,609 1200018WI 2.6200 14:37:47 BATE 1,609 200010QE 2.6200 14:37:47 XLON 752 997669979859201 2.6200 14:37:47 XLON 857 997669979859202 2.6210 14:37:49 BATE 215 200010QK 2.6210 14:37:49 BATE 220 200010QL 2.6200 14:37:49 BATE 1,238 200010QP 2.6200 14:37:50 BATE 371 200010QV 2.6210 14:37:52 XLON 1,609 997669979859248 2.6210 14:37:54 XLON 872 997669979859279 2.6210 14:38:00 CHIX 1,609 1200018ZQ 2.6210 14:38:00 BATE 1,609 200010T3 2.6210 14:38:00 XLON 737 997669979859318 2.6200 14:38:44 BATE 1,609 200010X3 2.6210 14:38:44 BATE 671 200010X5 2.6210 14:38:44 BATE 151 200010X6 2.6190 14:38:44 BATE 1,609 200010X8 2.6200 14:38:44 XLON 1,496 997669979859478 2.6200 14:38:44 XLON 113 997669979859479 2.6180 14:38:58 BATE 1,609 200010Y3 2.6190 14:38:58 XLON 1,609 997669979859548 2.6180 14:39:14 XLON 1,609 997669979859646 2.6180 14:39:14 TRQX 1,609 997670034370449 2.6170 14:39:59 BATE 1,609 2000115C 2.6190 14:39:59 BATE 1,609 2000115M 2.6180 14:39:59 BATE 1,609 2000115O 2.6190 14:39:59 XLON 89 997669979859759 2.6190 14:39:59 XLON 294 997669979859760 2.6190 14:39:59 XLON 1,226 997669979859762 2.6190 14:39:59 XLON 553 997669979859765 2.6190 14:39:59 XLON 1,341 997669979859766 2.6190 14:40:03 CHIX 593 1200019CU 2.6190 14:40:12 CHIX 1,016 1200019DL 2.6190 14:40:12 XLON 133 997669979859801 2.6200 14:41:20 BATE 1,609 200011F1 2.6210 14:41:20 BATE 671 200011F3 2.6210 14:41:20 BATE 120 200011F4 2.6200 14:41:20 XLON 1,609 997669979860104 2.6200 14:41:40 CHIX 1,609 1200019Q0 2.6200 14:41:40 XLON 1,500 997669979860296 2.6200 14:41:40 XLON 1,609 997669979860297 2.6200 14:41:41 XLON 1,500 997669979860310 2.6200 14:42:32 XLON 240 997669979860434 2.6200 14:42:32 XLON 1,294 997669979860435 2.6200 14:42:32 XLON 532 997669979860436 2.6200 14:42:50 XLON 549 997669979860543 2.6200 14:42:50 XLON 1,294 997669979860544 2.6200 14:43:11 XLON 567 997669979860605 2.6200 14:43:33 CHIX 351 120001A3H 2.6200 14:43:53 CHIX 352 120001A6A 2.6200 14:43:53 CHIX 241 120001A6B 2.6190 14:43:54 XLON 1,609 997669979860715 2.6200 14:44:54 XLON 1,415 997669979860879 2.6200 14:44:56 XLON 194 997669979860881 2.6200 14:44:56 TRQX 105 997670034371236 2.6200 14:45:01 TRQX 1,402 997670034371267 2.6200 14:45:01 TRQX 102 997670034371268 2.6200 14:45:19 BATE 1,472 2000122Y 2.6200 14:45:24 CHIX 1,609 120001AI3 2.6200 14:45:24 CHIX 800 120001AI4 2.6200 14:45:24 XLON 906 997669979860980 2.6200 14:45:24 XLON 703 997669979860981 2.6200 14:45:24 XLON 1,500 997669979860982 2.6200 14:45:57 BATE 90 2000127B 2.6190 14:46:44 XLON 1,609 997669979861196 2.6200 14:47:44 BATE 47 200012H8 2.6200 14:47:54 BATE 1,609 200012HZ 2.6220 14:48:02 CHIX 879 120001AZH 2.6240 14:48:21 CHIX 1,243 120001B1R 2.6240 14:48:21 CHIX 366 120001B1S 2.6240 14:48:21 CHIX 600 120001B20 2.6240 14:48:21 BATE 1,609 200012L2 2.6240 14:48:21 XLON 1,609 997669979861457 2.6240 14:48:21 XLON 1,609 997669979861461 2.6240 14:48:21 TRQX 1,609 997670034371913 2.6240 14:49:08 CHIX 1,609 120001B7U 2.6240 14:49:08 CHIX 600 120001B7W 2.6240 14:49:08 XLON 1,000 997669979861574 2.6240 14:51:01 CHIX 1,421 120001BMC 2.6240 14:51:01 CHIX 188 120001BMD 2.6240 14:51:01 CHIX 850 120001BME 2.6240 14:51:35 CHIX 606 120001BSI 2.6230 14:51:35 CHIX 1,609 120001BSJ 2.6230 14:51:35 BATE 1,609 2000134X 2.6240 14:51:35 BATE 484 2000134Z 2.6240 14:51:35 BATE 1,609 20001350 2.6240 14:51:35 BATE 671 20001351 2.6240 14:51:35 BATE 114 20001352 2.6230 14:51:35 XLON 1,470 997669979861971 2.6240 14:51:35 XLON 475 997669979861972 2.6240 14:51:35 XLON 1,294 997669979861973 2.6240 14:51:35 XLON 1,252 997669979861974 2.6240 14:51:35 XLON 1,609 997669979861975 2.6230 14:51:35 XLON 139 997669979861976 2.6240 14:53:01 CHIX 1,341 120001C0Z 2.6230 14:53:01 CHIX 1,609 120001C12 2.6230 14:53:01 BATE 272 200013DA 2.6230 14:53:01 XLON 556 997669979862308 2.6230 14:53:01 XLON 1,500 997669979862309 2.6230 14:53:01 XLON 1,609 997669979862310 2.6230 14:53:01 XLON 260 997669979862311 2.6230 14:53:01 XLON 549 997669979862312 2.6230 14:53:02 XLON 23 997669979862313 2.6230 14:53:13 XLON 1,609 997669979862334 2.6230 14:53:13 XLON 1,500 997669979862335 2.6230 14:53:13 XLON 1,609 997669979862336 2.6230 14:53:15 XLON 14 997669979862340 2.6220 14:53:16 CHIX 730 120001C38 2.6220 14:53:16 BATE 1,609 200013F2 2.6220 14:53:16 XLON 635 997669979862342 2.6220 14:53:16 XLON 974 997669979862343 2.6220 14:53:16 XLON 1,609 997669979862346 2.6220 14:53:16 TRQX 1,609 997670034372832 2.6210 14:54:18 CHIX 1,517 120001C9U 2.6210 14:54:18 CHIX 92 120001C9V 2.6200 14:54:18 CHIX 1,609 120001CA1 2.6210 14:54:18 BATE 1,609 200013IR 2.6220 14:54:18 BATE 671 200013IT 2.6220 14:54:18 BATE 118 200013IU 2.6220 14:54:18 BATE 1,609 200013IV 2.6200 14:54:18 BATE 1,609 200013IX 2.6210 14:54:18 XLON 1,609 997669979862473 2.6210 14:54:18 XLON 4,000 997669979862477 2.6210 14:54:18 XLON 1,040 997669979862478 2.6210 14:54:18 XLON 4,699 997669979862479 2.6210 14:54:18 XLON 341 997669979862480 2.6200 14:54:18 XLON 1,609 997669979862483 2.6210 14:54:21 CHIX 1,609 120001CAG 2.6210 14:54:21 XLON 62 997669979862523 2.6210 14:54:21 XLON 4,978 997669979862524 2.6210 14:54:21 XLON 4,000 997669979862526 2.6210 14:54:21 XLON 1,040 997669979862527 2.6210 14:54:21 XLON 4,575 997669979862528 2.6210 14:54:21 XLON 465 997669979862529 2.6210 14:54:22 XLON 4,201 997669979862534 2.6200 14:54:23 BATE 1,609 200013JO 2.6220 14:54:23 TRQX 95 997670034373011 2.6220 14:54:23 TRQX 1,514 997670034373012 2.6220 14:54:24 CHIX 1,609 120001CB2 2.6230 14:54:24 BATE 89 200013JV 2.6230 14:54:24 BATE 671 200013JW 2.6230 14:54:24 BATE 15 200013JX 2.6220 14:54:24 XLON 1,609 997669979862559 2.6230 14:54:25 BATE 671 200013JY 2.6230 14:54:25 BATE 85 200013JZ 2.6230 14:54:25 BATE 127 200013K0 2.6230 14:54:25 BATE 671 200013K1 2.6230 14:54:25 BATE 272 200013K2 2.6230 14:54:25 BATE 1,609 200013K3 2.6230 14:54:25 BATE 80 200013K4 2.6230 14:54:26 BATE 126 200013K8 2.6230 14:54:26 BATE 671 200013K9 2.6230 14:54:26 BATE 88 200013KA 2.6230 14:54:26 BATE 53 200013KB 2.6230 14:54:26 BATE 69 200013KC 2.6230 14:54:26 BATE 671 200013KD 2.6230 14:54:26 BATE 82 200013KE 2.6230 14:54:27 BATE 130 200013KF 2.6230 14:54:27 BATE 261 200013KG 2.6230 14:54:27 BATE 671 200013KH 2.6230 14:54:27 BATE 77 200013KI 2.6220 14:54:27 BATE 44 200013KJ 2.6220 14:54:27 BATE 126 200013KK 2.6230 14:54:27 BATE 1,609 200013KL 2.6230 14:54:27 BATE 76 200013KM 2.6210 14:54:27 BATE 1,242 200013KP 2.6210 14:54:30 BATE 367 200013L0 2.6210 14:54:30 XLON 1,609 997669979862589 2.6200 14:54:31 BATE 1,609 200013L7 2.6200 14:54:31 BATE 4 200013L8 2.6200 14:54:31 BATE 5 200013LA 2.6200 14:54:31 XLON 1,609 997669979862596 2.6190 14:54:32 BATE 1,609 200013LE 2.6200 14:54:32 BATE 671 200013LF 2.6200 14:54:32 BATE 114 200013LG 2.6200 14:54:32 BATE 1,609 200013LH 2.6200 14:54:32 BATE 86 200013LI 2.6180 14:54:33 BATE 1,609 200013LM 2.6190 14:54:33 BATE 371 200013LN 2.6190 14:54:33 BATE 671 200013LO 2.6190 14:54:33 BATE 118 200013LP 2.6170 14:54:34 BATE 1,609 200013LS 2.6180 14:54:34 BATE 4 200013LT 2.6170 14:54:50 BATE 671 200013NH 2.6170 14:54:50 BATE 1,609 200013NI 2.6160 14:54:50 BATE 1,609 200013NJ 2.6170 14:55:15 BATE 4 200013Q3 2.6190 14:55:39 XLON 1,609 997669979862808 2.6200 14:56:20 BATE 993 200013X1 2.6200 14:56:36 XLON 551 997669979862934 2.6200 14:56:36 XLON 1,252 997669979862935 2.6200 14:56:51 XLON 597 997669979862961 2.6190 14:56:55 CHIX 1,609 120001CVH 2.6190 14:56:55 BATE 1,609 200013ZU 2.6200 14:56:55 BATE 671 200013ZV 2.6200 14:56:55 BATE 116 200013ZW 2.6190 14:56:55 XLON 1,609 997669979862995 2.6190 14:56:55 XLON 325 997669979862998 2.6190 14:56:55 TRQX 283 997670034373382 2.6190 14:56:55 TRQX 1,326 997670034373383 2.6190 14:57:03 XLON 1,341 997669979863039 2.6190 14:57:13 XLON 297 997669979863085 2.6200 14:57:21 CHIX 1,566 120001D1I 2.6200 14:57:21 XLON 671 997669979863110 2.6200 14:57:22 CHIX 43 120001D1J 2.6200 14:57:23 XLON 478 997669979863112 2.6200 14:57:35 XLON 65 997669979863124 2.6190 14:58:13 CHIX 1,609 120001D7U 2.6190 14:58:13 BATE 1,609 2000147Y 2.6200 14:58:13 XLON 625 997669979863334 2.6190 14:58:13 XLON 1,370 997669979863335 2.6190 14:58:13 XLON 239 997669979863336 2.6180 14:58:14 BATE 1,609 20001482 2.6180 14:58:14 BATE 13 20001486 2.6170 14:58:14 BATE 1,609 20001487 2.6190 14:58:14 XLON 498 997669979863344 2.6190 14:58:14 XLON 2,948 997669979863345 2.6180 14:58:14 XLON 1,609 997669979863346 2.6170 14:58:14 XLON 1,609 997669979863350 2.6190 14:58:55 BATE 1,609 200014CT 2.6190 14:58:55 XLON 1,609 997669979863452 2.6180 14:59:31 CHIX 1,609 120001DIY 2.6180 14:59:31 BATE 1,609 200014HK 2.6180 14:59:31 XLON 218 997669979863581 2.6180 14:59:31 XLON 1,391 997669979863582 2.6190 15:00:28 XLON 7 997669979864011 2.6190 15:00:28 XLON 136 997669979864013 2.6180 15:00:54 BATE 1,609 200014WA 2.6190 15:00:54 BATE 1,609 200014WC 2.6200 15:00:54 XLON 1,609 997669979864090 2.6200 15:00:54 XLON 317 997669979864091 2.6200 15:00:55 XLON 344 997669979864097 2.6200 15:00:57 XLON 373 997669979864107 2.6200 15:01:00 XLON 445 997669979864117 2.6200 15:01:01 XLON 469 997669979864118 2.6190 15:01:05 XLON 1,473 997669979864137 2.6200 15:01:05 XLON 535 997669979864140 2.6200 15:01:05 XLON 806 997669979864141 2.6180 15:02:04 XLON 1,609 997669979864289 2.6190 15:02:40 BATE 671 2000156X 2.6190 15:02:40 BATE 113 2000156Y 2.6190 15:02:40 BATE 1,609 2000156Z 2.6180 15:02:40 XLON 452 997669979864448 2.6180 15:02:40 XLON 707 997669979864449 2.6180 15:02:41 CHIX 1,609 120001EI5 2.6190 15:02:41 BATE 671 20001571 2.6190 15:02:41 BATE 1,609 20001572 2.6190 15:02:41 BATE 272 20001573 2.6180 15:02:41 BATE 365 20001574 2.6190 15:02:53 XLON 1,294 997669979864486 2.6190 15:02:53 XLON 315 997669979864488 2.6200 15:03:20 BATE 463 200015AT 2.6200 15:03:20 BATE 1,609 200015AU 2.6200 15:03:20 XLON 4,555 997669979864600 2.6200 15:03:20 XLON 485 997669979864601 2.6200 15:03:21 XLON 2,001 997669979864603 2.6200 15:03:23 BATE 671 200015BI 2.6200 15:03:23 BATE 324 200015BJ 2.6190 15:03:36 CHIX 1,609 120001EOY 2.6200 15:03:36 BATE 671 200015CU 2.6200 15:03:38 BATE 671 200015D0 2.6200 15:03:38 XLON 1,571 997669979864680 2.6200 15:03:45 BATE 2,400 200015DX 2.6190 15:03:49 CHIX 1,609 120001EPY 2.6190 15:03:49 XLON 1,609 997669979864720 2.6190 15:03:49 TRQX 1,609 997670034374923 2.6190 15:05:14 BATE 272 200015M6 2.6180 15:05:14 BATE 1,244 200015M7 2.6180 15:05:14 XLON 450 997669979864900 2.6190 15:05:19 XLON 1,292 997669979864936 2.6190 15:05:26 TRQX 1,609 997670034375152 2.6190 15:05:40 XLON 1,340 997669979864979 2.6190 15:06:05 CHIX 2 120001F3F 2.6200 15:06:05 BATE 923 200015Q0 2.6180 15:06:05 BATE 1,609 200015Q3 2.6190 15:06:15 CHIX 1,607 120001F54 2.6190 15:06:32 XLON 1,454 997669979865195 2.6200 15:06:53 CHIX 1,609 120001F8G 2.6200 15:06:53 XLON 1,986 997669979865258 2.6200 15:06:53 XLON 3,054 997669979865259 2.6200 15:07:12 XLON 4,263 997669979865320 2.6200 15:07:12 XLON 777 997669979865321 2.6190 15:07:12 XLON 1,609 997669979865323 2.6200 15:07:16 BATE 671 200015VX 2.6200 15:07:16 BATE 2,457 200015W0 2.6200 15:07:16 BATE 671 200015W1 2.6200 15:07:17 BATE 137 200015W2 2.6190 15:07:35 CHIX 1,609 120001FCB 2.6200 15:07:35 BATE 2,492 200015XY 2.6200 15:07:35 BATE 671 200015XZ 2.6180 15:07:35 BATE 1,609 200015Y1 2.6190 15:07:35 XLON 1,341 997669979865396 2.6180 15:07:36 CHIX 1,609 120001FCF 2.6170 15:07:36 BATE 1,609 200015YA 2.6180 15:07:36 XLON 1,609 997669979865403 2.6180 15:07:36 TRQX 1,609 997670034375438 2.6170 15:07:37 CHIX 1,171 120001FCN 2.6170 15:07:37 XLON 1,609 997669979865424 2.6190 15:08:35 XLON 1,609 997669979865532 2.6190 15:09:24 XLON 1,369 997669979865684 2.6190 15:09:24 XLON 1,386 997669979865685 2.6190 15:11:04 BATE 671 200016H4 2.6190 15:11:04 BATE 1,341 200016H5 2.6180 15:11:04 XLON 1,609 997669979865979 2.6190 15:11:12 BATE 1,137 200016I2 2.6190 15:11:31 XLON 2,445 997669979866012 2.6180 15:11:32 BATE 1,609 200016JT 2.6190 15:11:32 BATE 671 200016JU 2.6190 15:11:32 BATE 150 200016JV 2.6190 15:11:32 BATE 1,609 200016JW 2.6170 15:11:32 BATE 1,609 200016JZ 2.6180 15:11:32 XLON 1,609 997669979866021 2.6190 15:11:32 XLON 1,722 997669979866024 2.6190 15:11:32 XLON 640 997669979866025 2.6190 15:11:32 XLON 1,562 997669979866026 2.6190 15:11:32 XLON 1,116 997669979866027 2.6170 15:11:33 CHIX 372 120001G1B 2.6180 15:11:33 XLON 1,341 997669979866031 2.6180 15:11:43 XLON 268 997669979866084 2.6170 15:12:22 CHIX 1,237 120001G74 2.6170 15:12:22 BATE 150 200016PT 2.6170 15:12:22 BATE 1,352 200016PU 2.6170 15:12:22 BATE 671 200016PV 2.6160 15:12:22 BATE 1,609 200016Q2 2.6170 15:12:22 XLON 1,609 997669979866163 2.6170 15:12:22 XLON 1,666 997669979866179 2.6160 15:12:27 CHIX 253 120001G7Q 2.6160 15:12:27 XLON 1,609 997669979866205 2.6160 15:12:31 BATE 1,609 200016QP 2.6170 15:12:31 XLON 1,290 997669979866220 2.6170 15:12:31 XLON 319 997669979866221 2.6160 15:12:38 CHIX 1,356 120001G9E 2.6160 15:12:38 XLON 371 997669979866238 2.6160 15:12:38 XLON 1,238 997669979866239 2.6170 15:13:18 TRQX 977 997670034376293 2.6170 15:13:18 TRQX 3 997670034376294 2.6170 15:13:55 XLON 1,600 997669979866399 2.6170 15:13:56 XLON 13 997669979866400 2.6170 15:13:56 TRQX 137 997670034376383 2.6170 15:14:13 CHIX 1,269 120001GGV 2.6160 15:14:24 CHIX 1,609 120001GIT 2.6170 15:14:24 BATE 700 2000170G 2.6160 15:14:24 BATE 1,609 2000170H 2.6160 15:14:24 XLON 1,609 997669979866518 2.6150 15:14:43 BATE 173 2000172C 2.6150 15:14:43 BATE 341 2000172D 2.6160 15:14:43 BATE 671 2000172E 2.6160 15:14:43 BATE 1,609 2000172F 2.6160 15:14:43 BATE 1,003 2000172G 2.6150 15:14:43 BATE 1,095 2000172H 2.6160 15:14:43 XLON 1,609 997669979866572 2.6160 15:14:43 XLON 260 997669979866573 2.6150 15:14:44 CHIX 1,609 120001GL3 2.6140 15:14:44 BATE 1,609 2000172L 2.6150 15:14:44 XLON 1,609 997669979866577 2.6150 15:14:44 XLON 607 997669979866584 2.6160 15:14:44 XLON 734 997669979866585 2.6150 15:15:08 CHIX 1,609 120001GN8 2.6140 15:15:08 CHIX 1,609 120001GN9 2.6150 15:15:08 XLON 1,609 997669979866668 2.6140 15:15:09 XLON 1,609 997669979866672 2.6150 15:16:14 CHIX 300 120001GUQ 2.6150 15:16:14 CHIX 322 120001GUR 2.6150 15:16:43 CHIX 987 120001GWU 2.6150 15:16:43 BATE 671 200017BE 2.6140 15:16:43 BATE 143 200017BF 2.6150 15:16:43 XLON 1,600 997669979866877 2.6150 15:16:43 XLON 1,733 997669979866878 2.6150 15:16:43 XLON 1,609 997669979866879 2.6150 15:16:43 XLON 84 997669979866880 2.6140 15:16:53 TRQX 913 997670034376828 2.6150 15:17:03 XLON 1,341 997669979866926 2.6150 15:17:13 BATE 1,189 200017D8 2.6150 15:17:13 BATE 613 200017D9 2.6150 15:17:13 XLON 268 997669979866945 2.6150 15:17:53 BATE 671 200017GP 2.6150 15:17:53 BATE 1,609 200017GQ 2.6150 15:17:53 BATE 932 200017GR 2.6150 15:17:53 XLON 1,609 997669979867044 2.6140 15:17:53 XLON 1,609 997669979867045 2.6150 15:17:56 BATE 3 200017HR 2.6150 15:17:59 XLON 5 997669979867061 2.6150 15:18:01 XLON 367 997669979867065 2.6150 15:18:13 BATE 671 200017KE 2.6140 15:18:13 BATE 764 200017KF 2.6140 15:18:13 BATE 702 200017KG 2.6150 15:18:13 XLON 340 997669979867128 2.6140 15:18:13 TRQX 696 997670034377007 2.6150 15:18:22 XLON 1,609 997669979867158 2.6150 15:18:22 XLON 1,494 997669979867159 2.6150 15:18:22 XLON 588 997669979867160 2.6150 15:18:22 XLON 146 997669979867161 2.6150 15:19:13 XLON 1,547 997669979867439 2.6150 15:19:13 XLON 1,722 997669979867440 2.6150 15:19:13 XLON 588 997669979867441 2.6150 15:19:13 XLON 232 997669979867442 2.6150 15:19:13 XLON 200 997669979867443 2.6130 15:20:04 CHIX 1,609 120001HKD 2.6120 15:20:04 CHIX 1,609 120001HKI 2.6110 15:20:04 CHIX 400 120001HKP 2.6110 15:20:04 CHIX 1,209 120001HKQ 2.6130 15:20:04 BATE 1,609 200017TR 2.6140 15:20:04 BATE 671 200017TT 2.6140 15:20:04 BATE 307 200017TU 2.6140 15:20:04 BATE 152 200017TV 2.6120 15:20:04 BATE 1,609 200017TX 2.6110 15:20:04 BATE 1,609 200017U1 2.6100 15:20:04 BATE 1,609 200017U3 2.6130 15:20:04 XLON 1,609 997669979867604 2.6120 15:20:04 XLON 143 997669979867613 2.6120 15:20:04 XLON 1,466 997669979867614 2.6110 15:20:04 XLON 1,609 997669979867618 2.6130 15:20:04 TRQX 294 997670034377289 2.6130 15:20:04 TRQX 1,315 997670034377290 2.6100 15:20:05 CHIX 169 120001HKS 2.6100 15:20:05 CHIX 1,440 120001HKT 2.6090 15:20:05 BATE 1,609 200017U7 2.6080 15:20:05 BATE 1,609 200017UA 2.6070 15:20:05 BATE 1,609 200017UF 2.6060 15:20:05 BATE 1,609 200017UJ 2.6100 15:20:05 XLON 1,609 997669979867629 2.6090 15:20:05 XLON 1,609 997669979867631 2.6080 15:20:05 XLON 1,609 997669979867638 2.6070 15:20:15 BATE 671 200017VW 2.6070 15:20:15 BATE 909 200017VX 2.6070 15:20:15 BATE 1,609 200017VY 2.6050 15:20:15 BATE 1,609 200017VZ 2.6070 15:21:23 BATE 671 20001814 2.6070 15:21:23 BATE 1,609 20001815 2.6060 15:21:23 XLON 1,088 997669979867961 2.6060 15:21:23 XLON 521 997669979867962 2.6070 15:21:24 BATE 310 20001816 2.6070 15:21:24 BATE 671 20001817 2.6070 15:21:24 XLON 1,609 997669979867969 2.6070 15:21:27 BATE 3 2000181E 2.6070 15:21:27 BATE 671 2000181F 2.6070 15:21:33 BATE 671 2000181R 2.6070 15:21:33 BATE 1,609 2000181S 2.6070 15:21:33 BATE 1,441 2000181T 2.6070 15:21:37 BATE 671 20001825 2.6070 15:21:37 BATE 1,609 20001826 2.6070 15:21:37 BATE 124 20001827 2.6060 15:21:43 BATE 273 2000182X 2.6060 15:21:43 BATE 505 2000182Y 2.6060 15:21:43 BATE 1,609 20001832 2.6060 15:21:44 BATE 271 20001834 2.6070 15:22:15 CHIX 1,609 120001HZR 2.6070 15:22:15 XLON 1,609 997669979868104 2.6070 15:22:18 BATE 800 2000186P 2.6070 15:22:18 BATE 800 2000186X 2.6070 15:22:18 BATE 800 2000186Y 2.6070 15:22:19 BATE 800 20001871 2.6070 15:22:19 BATE 800 20001872 2.6070 15:22:20 BATE 800 20001873 2.6070 15:22:20 BATE 800 20001877 2.6050 15:22:43 CHIX 1,609 120001I2T 2.6040 15:22:43 CHIX 1,609 120001I2W 2.6050 15:22:43 BATE 1,609 2000188Y 2.6040 15:22:43 BATE 1,609 2000188Z 2.6050 15:22:43 BATE 671 20001890 2.6030 15:22:43 BATE 1,609 20001893 2.6060 15:22:43 XLON 1,609 997669979868187 2.6050 15:22:43 XLON 1,609 997669979868190 2.6040 15:22:43 XLON 1,609 997669979868204 2.6020 15:22:44 BATE 1,609 20001895 2.6030 15:22:58 BATE 671 200018AR 2.6030 15:22:58 BATE 671 200018AT 2.6030 15:22:59 BATE 671 200018AV 2.6030 15:23:07 BATE 182 200018CJ 2.6010 15:23:08 BATE 1,609 200018CK 2.6000 15:23:09 BATE 1,609 200018CM 2.6010 15:23:09 XLON 1,609 997669979868287 2.6010 15:23:09 TRQX 1,609 997670034377726 2.6000 15:24:54 XLON 1,067 997669979868659 2.6140 15:26:14 BATE 553 200018TZ 2.6130 15:26:20 CHIX 1,609 120001ITA 2.6120 15:26:20 CHIX 1,609 120001ITB 2.6130 15:26:20 BATE 1,609 200018UQ 2.6120 15:26:20 BATE 1,609 200018UR 2.6140 15:26:20 BATE 671 200018US 2.6130 15:26:20 XLON 1,609 997669979868953 2.6120 15:26:20 XLON 1,609 997669979868955 2.6120 15:26:20 XLON 617 997669979868957 2.6130 15:26:20 XLON 1,291 997669979868958 2.6130 15:26:20 XLON 1,300 997669979868959 2.6130 15:26:20 XLON 628 997669979868960 2.6120 15:26:29 BATE 671 200018W3 2.6120 15:26:29 BATE 938 200018W4 2.6110 15:26:29 BATE 1,609 200018W5 2.6110 15:26:29 XLON 1,609 997669979868980 2.6120 15:26:29 XLON 1,341 997669979868984 2.6100 15:27:03 BATE 1,609 200018YT 2.6090 15:27:03 BATE 1,192 200018YU 2.6090 15:27:03 BATE 417 200018YV 2.6100 15:27:03 BATE 671 200018YW 2.6080 15:27:03 BATE 1,522 200018YY 2.6100 15:27:03 XLON 1,609 997669979869120 2.6090 15:27:03 XLON 1,609 997669979869121 2.6090 15:27:03 XLON 1,341 997669979869122 2.6100 15:27:18 XLON 1,609 997669979869193 2.6090 15:27:18 XLON 1,609 997669979869195 2.6110 15:28:44 CHIX 1,609 120001JC0 2.6100 15:28:44 CHIX 531 120001JC2 2.6100 15:28:44 CHIX 1,078 120001JC3 2.6110 15:28:44 BATE 1,609 2000198F 2.6100 15:28:44 BATE 1,297 2000198G 2.6100 15:28:44 BATE 90 2000198H 2.6100 15:28:44 BATE 222 2000198I 2.6110 15:28:44 BATE 671 2000198J 2.6100 15:28:44 BATE 671 2000198K 2.6100 15:28:44 BATE 1,609 2000198L 2.6110 15:28:44 XLON 1,609 997669979869488 2.6100 15:28:44 XLON 1,609 997669979869491 2.6100 15:28:44 TRQX 920 997670034378534 2.6100 15:28:44 TRQX 256 997670034378535 2.6100 15:28:44 TRQX 206 997670034378536 2.6100 15:28:44 TRQX 227 997670034378537 2.6100 15:28:45 BATE 272 2000198M 2.6100 15:28:45 BATE 202 2000198N 2.6100 15:28:46 BATE 15 2000198O 2.6100 15:28:46 BATE 321 2000198Q 2.6120 15:30:07 CHIX 1,526 120001JPM 2.6110 15:30:13 BATE 391 200019KC 2.6110 15:30:13 BATE 1,218 200019KD 2.6110 15:30:13 XLON 1,609 997669979869777 2.6120 15:30:13 XLON 4 997669979869794 2.6160 15:31:50 BATE 1,095 200019T4 2.6160 15:32:14 CHIX 1,609 120001K2U 2.6160 15:32:14 XLON 1,267 997669979870179 2.6160 15:32:14 XLON 1,600 997669979870180 2.6150 15:33:05 CHIX 422 120001K6T 2.6150 15:33:05 CHIX 1,187 120001K6U 2.6150 15:33:05 BATE 228 200019ZC 2.6150 15:33:05 BATE 1,043 200019ZD 2.6150 15:33:05 BATE 338 200019ZE 2.6150 15:33:05 XLON 171 997669979870275 2.6150 15:33:05 XLON 782 997669979870276 2.6150 15:33:05 XLON 656 997669979870277 2.6160 15:33:05 XLON 1,267 997669979870278 2.6160 15:33:05 XLON 376 997669979870279 2.6160 15:33:05 XLON 1,267 997669979870280 2.6160 15:33:05 XLON 646 997669979870281 2.6160 15:33:05 XLON 122 997669979870282 2.6160 15:33:05 XLON 1,362 997669979870283 2.6140 15:34:21 CHIX 15 120001KH9 2.6140 15:34:21 CHIX 1,594 120001KHA 2.6140 15:34:21 BATE 25 20001A9C 2.6140 15:34:21 BATE 1,584 20001A9D 2.6140 15:34:21 XLON 1,609 997669979870592 2.6150 15:34:21 XLON 530 997669979870594 2.6150 15:34:21 XLON 1,267 997669979870595 2.6150 15:34:21 XLON 1,267 997669979870596 2.6150 15:34:21 XLON 554 997669979870597 2.6150 15:34:21 XLON 120 997669979870598 2.6150 15:34:21 XLON 1,302 997669979870599 2.6140 15:34:21 TRQX 1,609 997670034379391 2.6140 15:35:34 XLON 1,609 997669979870758 2.6160 15:35:51 XLON 289 997669979870791 2.6160 15:35:51 XLON 474 997669979870792 2.6160 15:35:51 XLON 1,267 997669979870793 2.6160 15:35:51 XLON 649 997669979870794 2.6160 15:35:51 XLON 2,361 997669979870795 2.6160 15:36:06 XLON 374 997669979870827 2.6160 15:36:46 XLON 2,610 997669979870995 2.6150 15:37:10 TRQX 1,609 997670034379761 2.6150 15:37:21 XLON 1,267 997669979871117 2.6150 15:37:21 XLON 1,267 997669979871118 2.6140 15:37:21 XLON 1,390 997669979871119 2.6140 15:38:09 CHIX 1,609 120001L4F 2.6130 15:38:09 CHIX 374 120001L4K 2.6130 15:38:09 CHIX 83 120001L4M 2.6130 15:38:09 CHIX 6 120001L4N 2.6140 15:38:09 CHIX 1,609 120001L4T 2.6130 15:38:09 BATE 701 20001ATE 2.6130 15:38:09 BATE 149 20001ATF 2.6130 15:38:09 BATE 221 20001ATG 2.6150 15:38:09 BATE 671 20001ATH 2.6150 15:38:09 BATE 1,609 20001ATI 2.6150 15:38:09 BATE 96 20001ATJ 2.6130 15:38:09 BATE 1 20001ATM 2.6130 15:38:09 BATE 2 20001ATN 2.6130 15:38:09 BATE 535 20001ATO 2.6140 15:38:09 BATE 1,241 20001ATW 2.6140 15:38:09 BATE 1,998 20001ATX 2.6140 15:38:09 XLON 219 997669979871254 2.6130 15:38:09 XLON 393 997669979871260 2.6130 15:38:09 XLON 340 997669979871261 2.6130 15:38:09 XLON 772 997669979871262 2.6130 15:38:09 XLON 104 997669979871263 2.6140 15:38:09 XLON 635 997669979871267 2.6140 15:38:09 XLON 603 997669979871268 2.6140 15:38:09 XLON 1,267 997669979871269 2.6150 15:38:10 XLON 146 997669979871273 2.6150 15:39:14 CHIX 1,609 120001LBV 2.6140 15:39:14 CHIX 1,609 120001LC1 2.6160 15:39:14 BATE 671 20001B0J 2.6160 15:39:14 BATE 1,639 20001B0K 2.6160 15:39:14 BATE 1,722 20001B0L 2.6150 15:39:14 BATE 4,032 20001B0M 2.6140 15:39:14 BATE 793 20001B0O 2.6130 15:39:14 BATE 4,032 20001B0Q 2.6120 15:39:14 BATE 3,337 20001B0S 2.6150 15:39:14 XLON 40 997669979871535 2.6150 15:39:14 XLON 1,569 997669979871539 2.6140 15:39:14 XLON 1,609 997669979871547 2.6150 15:39:14 XLON 1,267 997669979871551 2.6150 15:39:14 XLON 1,267 997669979871552 2.6150 15:39:14 XLON 546 997669979871553 2.6160 15:39:14 XLON 1,053 997669979871554 2.6160 15:39:14 XLON 559 997669979871555 2.6160 15:39:14 XLON 348 997669979871556 2.6130 15:39:14 XLON 953 997669979871558 2.6130 15:39:14 XLON 656 997669979871559 2.6120 15:39:14 XLON 1,609 997669979871561 2.6140 15:39:14 TRQX 1,364 997670034380137 2.6120 15:39:15 BATE 695 20001B0T 2.6110 15:39:15 BATE 4,032 20001B0V 2.6110 15:39:19 BATE 4,032 20001B21 2.6110 15:39:19 XLON 304 997669979871583 2.6110 15:39:19 XLON 7 997669979871584 2.6150 15:39:58 BATE 649 20001B4M 2.6200 15:40:46 XLON 2,971 997669979871857 2.6200 15:40:46 XLON 278 997669979871858 2.6200 15:41:23 XLON 1,137 997669979871884 2.6200 15:41:23 XLON 2,070 997669979871885 2.6240 15:41:57 XLON 1,267 997669979871940 2.6240 15:41:57 XLON 74 997669979871941 2.6220 15:41:58 CHIX 112 120001LTO 2.6220 15:41:58 CHIX 1,497 120001LTP 2.6220 15:41:58 BATE 27 20001BF6 2.6220 15:41:58 BATE 4,005 20001BF7 2.6210 15:41:58 BATE 4,032 20001BF9 2.6220 15:41:58 XLON 1,609 997669979871948 2.6220 15:41:58 TRQX 1,355 997670034380544 2.6210 15:42:16 CHIX 1,609 120001LW7 2.6210 15:42:16 BATE 1,346 20001BGZ 2.6210 15:42:16 BATE 1,346 20001BH0 2.6210 15:42:16 BATE 1,346 20001BH1 2.6210 15:42:16 BATE 1,346 20001BH2 2.6210 15:42:16 BATE 1,346 20001BH3 2.6210 15:42:16 BATE 1,346 20001BH4 2.6210 15:42:16 BATE 1,346 20001BH5 2.6210 15:42:16 XLON 1,609 997669979871990 2.6200 15:42:35 CHIX 1,058 120001LY1 2.6210 15:42:35 BATE 1,429 20001BIZ 2.6210 15:42:35 BATE 780 20001BJ0 2.6200 15:42:46 XLON 1,609 997669979872018 2.6230 15:44:20 XLON 4,000 997669979872518 2.6240 15:44:30 CHIX 1,609 120001MCM 2.6230 15:44:30 CHIX 1,609 120001MCO 2.6220 15:44:30 CHIX 1,609 120001MCR 2.6240 15:44:30 XLON 1,609 997669979872680 2.6230 15:44:30 XLON 1,609 997669979872686 2.6220 15:44:30 XLON 1,609 997669979872691 2.6240 15:44:30 TRQX 1,609 997670034380960 2.6230 15:44:30 TRQX 1,609 997670034380964 2.6200 15:44:46 XLON 1,609 997669979872770 2.6220 15:45:07 XLON 1,609 997669979872868 2.6210 15:45:07 XLON 1,609 997669979872875 2.6220 15:45:54 XLON 1,609 997669979872983 2.6220 15:47:17 XLON 1,267 997669979873243 2.6220 15:47:17 XLON 1,267 997669979873244 2.6210 15:47:19 XLON 1,434 997669979873250 2.6220 15:47:19 XLON 5 997669979873251 2.6220 15:47:19 XLON 1,267 997669979873252 2.6210 15:47:26 XLON 175 997669979873262 2.6210 15:47:53 XLON 714 997669979873342 2.6210 15:47:53 XLON 627 997669979873343 2.6200 15:47:53 XLON 1,341 997669979873344 2.6200 15:48:24 CHIX 1,594 120001N86 2.6200 15:48:24 XLON 268 997669979873425 2.6200 15:48:33 XLON 278 997669979873446 2.6200 15:48:34 XLON 87 997669979873447 2.6200 15:48:34 XLON 80 997669979873448 2.6200 15:48:43 XLON 96 997669979873480 2.6190 15:48:43 XLON 1,341 997669979873481 2.6190 15:48:59 CHIX 649 120001NCG 2.6190 15:48:59 CHIX 945 120001NCH 2.6190 15:48:59 XLON 268 997669979873610 2.6190 15:48:59 XLON 1,267 997669979873611 2.6190 15:48:59 XLON 74 997669979873612 2.6180 15:48:59 XLON 297 997669979873613 2.6180 15:48:59 XLON 1,312 997669979873614 2.6170 15:48:59 XLON 1,609 997669979873616 2.6200 15:49:38 CHIX 1,609 120001NJ2 2.6190 15:49:38 XLON 1,609 997669979873716 2.6190 15:49:52 XLON 1,609 997669979873749 2.6180 15:49:53 XLON 1,609 997669979873750 2.6170 15:49:53 XLON 1,609 997669979873757 2.6200 15:51:23 XLON 1,267 997669979874082 2.6200 15:51:23 XLON 74 997669979874083 2.6200 15:51:43 XLON 595 997669979874182 2.6190 15:51:43 XLON 71 997669979874185 2.6190 15:51:43 XLON 1,538 997669979874186 2.6190 15:52:54 CHIX 21 120001OCH 2.6190 15:52:54 CHIX 1,588 120001OCI 2.6190 15:52:54 XLON 616 997669979874552 2.6210 15:52:54 XLON 1,489 997669979874555 2.6210 15:52:54 XLON 90 997669979874556 2.6230 15:52:55 XLON 1,341 997669979874560 2.6230 15:52:55 XLON 190 997669979874561 2.6240 15:52:57 XLON 1,341 997669979874564 2.6240 15:53:38 XLON 650 997669979874657 2.6230 15:54:28 XLON 1,609 997669979874901 2.6230 15:54:37 CHIX 1,609 120001OSR 2.6240 15:54:37 CHIX 1,609 120001OSW 2.6220 15:54:37 CHIX 1,609 120001OT1 2.6220 15:54:37 XLON 1,609 997669979874943 2.6220 15:54:37 XLON 1,263 997669979874948 2.6220 15:54:37 XLON 1,500 997669979874949 2.6220 15:54:37 XLON 1,231 997669979874950 2.6220 15:54:37 XLON 414 997669979874951 2.6220 15:54:37 XLON 624 997669979874952 2.6220 15:54:37 XLON 8 997669979874953 2.6210 15:54:37 XLON 1,609 997669979874954 2.6220 15:54:37 TRQX 1,609 997670034382960 2.6220 15:54:41 XLON 663 997669979874995 2.6220 15:54:41 XLON 559 997669979874996 2.6220 15:54:41 XLON 350 997669979874997 2.6220 15:54:41 XLON 37 997669979874998 2.6200 15:55:44 CHIX 1,522 120001P45 2.6200 15:55:44 XLON 387 997669979875146 2.6200 15:55:44 XLON 954 997669979875147 2.6190 15:55:46 XLON 353 997669979875165 2.6190 15:55:46 XLON 1,225 997669979875166 2.6190 15:56:13 XLON 1,821 997669979875331 2.6190 15:56:41 XLON 1,231 997669979875405 2.6190 15:57:13 XLON 556 997669979875526 2.6180 15:57:54 XLON 1,578 997669979875644 2.6200 15:58:52 CHIX 1,341 120001PV2 2.6200 15:58:59 XLON 1,298 997669979875892 2.6200 15:59:02 XLON 150 997669979875895 2.6190 15:59:13 CHIX 1,088 120001PYW 2.6190 15:59:13 CHIX 521 120001PYX 2.6200 15:59:13 XLON 574 997669979875974 2.6200 15:59:13 XLON 1,609 997669979875975 2.6200 15:59:14 XLON 4,524 997669979875976 2.6200 15:59:14 XLON 516 997669979875977 2.6200 15:59:23 XLON 793 997669979875990 2.6200 15:59:23 XLON 4,003 997669979875991 2.6210 16:00:05 CHIX 793 120001Q79 2.6210 16:00:13 CHIX 816 120001Q85 2.6210 16:00:13 XLON 1,500 997669979876183 2.6210 16:00:13 XLON 1,300 997669979876184 2.6210 16:00:13 TRQX 1,445 997670034384164 2.6210 16:00:23 XLON 14 997669979876235 2.6210 16:00:26 XLON 1 997669979876238 2.6220 16:01:01 CHIX 296 120001QHZ 2.6220 16:01:01 XLON 1,609 997669979876412 2.6230 16:01:02 XLON 660 997669979876437 2.6230 16:01:02 TRQX 1,054 997670034384354 2.6220 16:01:30 CHIX 1,313 120001QKR 2.6220 16:01:30 XLON 1,609 997669979876545 2.6230 16:01:30 XLON 730 997669979876548 2.6230 16:01:30 XLON 559 997669979876549 2.6220 16:02:05 XLON 1,414 997669979876631 2.6220 16:02:05 XLON 1,100 997669979876632 2.6220 16:02:05 XLON 1,300 997669979876633 2.6220 16:02:54 CHIX 326 120001QXO 2.6210 16:02:54 XLON 1,609 997669979876843 2.6220 16:02:54 XLON 1,609 997669979876848 2.6220 16:02:54 TRQX 1,609 997670034384673 2.6220 16:03:14 CHIX 1,341 120001R0Y 2.6220 16:03:14 XLON 1,231 997669979876930 2.6230 16:03:14 XLON 3,809 997669979876931 2.6220 16:03:23 CHIX 485 120001R1P 2.6220 16:03:23 CHIX 685 120001R1Q 2.6220 16:03:24 XLON 1,300 997669979876985 2.6220 16:03:24 XLON 41 997669979876986 2.6220 16:03:33 XLON 1,887 997669979877020 2.6220 16:03:33 XLON 522 997669979877021 2.6210 16:03:40 XLON 1,294 997669979877029 2.6210 16:03:40 XLON 315 997669979877030 2.6210 16:03:57 CHIX 1,499 120001R4V 2.6210 16:03:57 CHIX 110 120001R4W 2.6200 16:03:57 CHIX 1,609 120001R4Z 2.6200 16:03:57 XLON 1,609 997669979877083 2.6190 16:04:04 XLON 1,609 997669979877174 2.6190 16:04:37 CHIX 597 120001RDV 2.6190 16:04:54 CHIX 1,012 120001RF0 2.6190 16:04:54 XLON 1,100 997669979877425 2.6190 16:04:54 TRQX 1,525 997670034385058 2.6200 16:07:14 XLON 1,352 997669979877978 2.6200 16:07:34 XLON 257 997669979878043 2.6210 16:08:17 XLON 1,163 997669979878159 2.6210 16:08:17 XLON 543 997669979878160 2.6210 16:08:38 CHIX 1,609 120001SCT 2.6210 16:08:38 CHIX 1,142 120001SCZ 2.6210 16:08:38 CHIX 296 120001SD0 2.6210 16:08:38 CHIX 454 120001SD1 2.6210 16:10:14 CHIX 1,095 120001SR7 2.6210 16:10:14 CHIX 514 120001SR8 2.6210 16:10:14 CHIX 496 120001SRC 2.6200 16:10:14 XLON 1,609 997669979878593 2.6210 16:10:14 XLON 1,609 997669979878596 2.6220 16:10:42 XLON 367 997669979878814 2.6220 16:10:43 CHIX 1,864 120001SVG 2.6220 16:10:43 CHIX 417 120001SVJ 2.6220 16:10:46 CHIX 37 120001SVL 2.6220 16:10:46 XLON 598 997669979878841 2.6240 16:10:57 CHIX 3 120001SXC 2.6240 16:10:57 CHIX 14 120001SXJ 2.6240 16:11:00 CHIX 14 120001SXS 2.6240 16:11:00 CHIX 5 120001SXT 2.6240 16:11:26 XLON 1,261 997669979879006 2.6240 16:11:26 XLON 1,231 997669979879007 2.6240 16:11:26 XLON 1,609 997669979879008 2.6240 16:11:27 XLON 466 997669979879012 2.6240 16:11:27 XLON 466 997669979879018 2.6270 16:12:00 CHIX 400 120001T5B 2.6270 16:12:00 CHIX 1,209 120001T5C 2.6270 16:12:00 XLON 1,609 997669979879157 2.6270 16:12:00 XLON 659 997669979879161 2.6280 16:12:00 XLON 1,700 997669979879162 2.6280 16:12:00 XLON 1,261 997669979879163 2.6280 16:12:00 XLON 557 997669979879164 2.6280 16:12:00 XLON 779 997669979879165 2.6280 16:12:00 XLON 84 997669979879166 2.6270 16:12:00 TRQX 1,553 997670034386449 2.6280 16:12:35 CHIX 1,609 120001TB2 2.6280 16:12:35 CHIX 1,341 120001TB3 2.6270 16:12:35 XLON 445 997669979879382 2.6270 16:12:35 XLON 1,105 997669979879383 2.6270 16:12:35 XLON 59 997669979879384 2.6280 16:12:35 XLON 1,500 997669979879387 2.6280 16:12:35 XLON 1,231 997669979879388 2.6280 16:12:35 XLON 671 997669979879389 2.6280 16:12:35 XLON 1,113 997669979879390 2.6280 16:12:35 XLON 525 997669979879391 2.6280 16:12:39 XLON 1,609 997669979879398 2.6290 16:13:49 CHIX 1,609 120001TNI 2.6280 16:13:49 CHIX 1,609 120001TNJ 2.6290 16:13:49 CHIX 1,341 120001TNL 2.6290 16:13:49 XLON 1,609 997669979879688 2.6290 16:13:49 XLON 1,500 997669979879691 2.6290 16:13:49 XLON 1,261 997669979879692 2.6290 16:13:49 XLON 1,231 997669979879693 2.6300 16:13:49 XLON 1,048 997669979879694 2.6280 16:13:49 XLON 400 997669979879696 2.6280 16:13:49 XLON 295 997669979879697 2.6280 16:13:49 XLON 914 997669979879698 2.6290 16:13:49 TRQX 204 997670034386830 2.6290 16:13:49 TRQX 1,405 997670034386831 2.6280 16:13:49 TRQX 113 997670034386833 2.6280 16:13:49 TRQX 94 997670034386834 2.6290 16:13:50 XLON 19 997669979879711 2.6290 16:13:50 XLON 1,261 997669979879712 2.6290 16:13:50 XLON 1,231 997669979879713 2.6290 16:13:55 CHIX 1,501 120001TOD 2.6290 16:13:57 XLON 242 997669979879733 2.6290 16:13:57 XLON 1,261 997669979879734 2.6290 16:13:57 XLON 1,231 997669979879735 2.6290 16:14:35 XLON 1,231 997669979879923 2.6290 16:14:36 XLON 156 997669979879924 2.6290 16:14:36 XLON 1,231 997669979879925 2.6280 16:14:39 CHIX 1,501 120001TXQ 2.6270 16:14:39 CHIX 1,501 120001TXS 2.6290 16:14:39 XLON 155 997669979879931 2.6290 16:14:39 XLON 1,231 997669979879932 2.6280 16:14:39 XLON 1,609 997669979879937 2.6270 16:14:39 XLON 969 997669979879942 2.6270 16:14:39 XLON 640 997669979879943 2.6270 16:14:39 XLON 1,231 997669979879946 2.6280 16:14:39 TRQX 1,402 997670034387021 2.6270 16:14:39 TRQX 78 997670034387025 2.6270 16:14:39 TRQX 340 997670034387026 2.6270 16:14:39 TRQX 917 997670034387027 2.6270 16:14:39 TRQX 218 997670034387028 2.6270 16:14:40 XLON 1,231 997669979879948 2.6270 16:14:55 XLON 1,231 997669979880028 2.6270 16:14:55 XLON 652 997669979880029 2.6260 16:15:14 XLON 1,609 997669979880128 2.6250 16:15:54 XLON 1,609 997669979880285 2.6250 16:15:58 CHIX 1,609 120001U95 2.6250 16:15:58 XLON 1,348 997669979880307 2.6250 16:15:59 XLON 727 997669979880310 2.6250 16:16:34 XLON 1,605 997669979880457 2.6250 16:16:54 XLON 4 997669979880561 2.6250 16:17:00 CHIX 67 120001UJU 2.6250 16:17:00 CHIX 1,542 120001UJV 2.6250 16:17:45 XLON 1,261 997669979880775 2.6270 16:18:33 CHIX 1,864 120001V1P 2.6270 16:18:33 CHIX 208 120001V1Q 2.6300 16:19:51 CHIX 1,609 120001VFC 2.6300 16:19:51 XLON 1,261 997669979881279 2.6300 16:19:51 XLON 1,983 997669979881280 2.6290 16:20:01 CHIX 1,609 120001VHJ 2.6290 16:20:01 CHIX 1,700 120001VHR 2.6300 16:20:01 CHIX 1,357 120001VHS 2.6290 16:20:01 XLON 1,609 997669979881346 2.6290 16:20:01 TRQX 1,604 997670034388497 2.6280 16:20:30 CHIX 1,609 120001VN9 2.6280 16:20:30 XLON 1,609 997669979881520 2.6300 16:20:35 XLON 1,823 997669979881572 2.6300 16:20:53 XLON 1,609 997669979881666 2.6300 16:20:53 TRQX 275 997670034388803 2.6300 16:20:55 XLON 1,100 997669979881671 2.6300 16:20:55 XLON 1,818 997669979881672 2.6300 16:20:55 TRQX 1,334 997670034388814 2.6300 16:21:44 CHIX 533 120001W48 2.6300 16:21:44 CHIX 981 120001W49 2.6290 16:21:44 XLON 1,517 997669979881984 2.6290 16:21:44 XLON 92 997669979881985 2.6310 16:21:56 XLON 1,609 997669979882051 2.6310 16:21:58 CHIX 1,514 120001W7T 2.6310 16:22:01 XLON 1,609 997669979882098 2.6310 16:22:01 XLON 1,100 997669979882100 2.6320 16:22:14 XLON 3 997669979882140 2.6320 16:22:14 XLON 1,257 997669979882141 2.6320 16:22:14 XLON 1,258 997669979882142 2.6320 16:22:14 XLON 27 997669979882143 2.6320 16:22:14 XLON 1,257 997669979882144 2.6320 16:22:15 XLON 421 997669979882152 2.6320 16:22:15 XLON 1,257 997669979882153 2.6320 16:22:15 XLON 1,030 997669979882154 2.6320 16:22:15 XLON 1,400 997669979882155 2.6320 16:22:15 XLON 932 997669979882156 2.6320 16:22:17 XLON 3 997669979882157 2.6320 16:22:17 XLON 1,257 997669979882158 2.6320 16:22:17 XLON 1,033 997669979882159 2.6320 16:22:18 XLON 1,035 997669979882162 2.6320 16:22:18 XLON 1,257 997669979882163 2.6320 16:22:18 XLON 1,300 997669979882164 2.6320 16:22:18 XLON 928 997669979882165 2.6320 16:22:18 XLON 1,257 997669979882166 2.6320 16:22:18 XLON 352 997669979882167 2.6320 16:22:18 XLON 1,035 997669979882168 2.6320 16:22:18 XLON 1,400 997669979882169 2.6320 16:22:18 XLON 996 997669979882170 2.6320 16:22:20 XLON 6 997669979882171 2.6320 16:22:26 XLON 225 997669979882184 2.6320 16:22:37 XLON 389 997669979882250 2.6320 16:22:37 XLON 1,257 997669979882251 2.6310 16:22:37 XLON 83 997669979882253 2.6310 16:22:38 XLON 1,526 997669979882254 2.6310 16:22:52 CHIX 1,341 120001WHV 2.6310 16:22:53 XLON 1,300 997669979882348 2.6310 16:22:53 XLON 1,258 997669979882349 2.6310 16:22:53 XLON 1,609 997669979882350 2.6310 16:22:53 TRQX 211 997670034389341 2.6310 16:22:53 TRQX 1,228 997670034389342 2.6310 16:22:59 XLON 1,300 997669979882374 2.6310 16:22:59 XLON 1,258 997669979882375 2.6310 16:22:59 XLON 1,609 997669979882376 2.6320 16:23:25 XLON 1,257 997669979882490 2.6320 16:23:25 XLON 1,609 997669979882491 2.6310 16:23:28 CHIX 1,609 120001WPA 2.6320 16:23:28 CHIX 1,341 120001WPC 2.6310 16:23:28 XLON 1,609 997669979882506 2.6320 16:23:28 XLON 1,257 997669979882515 2.6320 16:23:28 XLON 1,258 997669979882516 2.6320 16:23:28 XLON 1,131 997669979882517 2.6320 16:23:29 XLON 1,258 997669979882537 2.6320 16:23:29 XLON 1,257 997669979882538 2.6320 16:23:37 XLON 3 997669979882585 2.6320 16:23:37 XLON 1,257 997669979882586 2.6320 16:23:37 XLON 1,258 997669979882587 2.6320 16:23:41 XLON 134 997669979882594 2.6320 16:23:41 XLON 1,257 997669979882595 2.6320 16:23:41 XLON 1,258 997669979882596 2.6320 16:23:43 XLON 32 997669979882602 2.6320 16:23:52 XLON 2,061 997669979882616 2.6320 16:23:52 XLON 725 997669979882617 2.6320 16:24:14 CHIX 1,609 120001WWX 2.6320 16:24:14 XLON 480 997669979882779 2.6320 16:24:14 XLON 1,129 997669979882780 2.6320 16:24:34 XLON 1,609 997669979882893 2.6340 16:24:56 CHIX 326 120001X6T 2.6340 16:24:56 CHIX 555 120001X6U 2.6340 16:24:56 CHIX 347 120001X6V 2.6340 16:24:56 CHIX 16 120001X6W 2.6340 16:24:57 CHIX 1,358 120001X6Z 2.6340 16:24:57 XLON 1,257 997669979883011 2.6340 16:24:57 XLON 1,300 997669979883012 2.6340 16:24:57 XLON 1,609 997669979883013 2.6340 16:25:00 XLON 1,609 997669979883024 2.6340 16:25:00 TRQX 1,569 997670034389842 2.6330 16:25:16 CHIX 1,358 120001XCG 2.6330 16:25:16 XLON 1,170 997669979883106 2.6330 16:25:16 XLON 296 997669979883107 2.6330 16:25:16 XLON 143 997669979883108 2.6330 16:25:16 XLON 1,257 997669979883125 2.6330 16:25:16 XLON 638 997669979883126 2.6330 16:25:16 XLON 1,258 997669979883127 2.6330 16:25:16 XLON 1,310 997669979883128 2.6320 16:25:16 XLON 948 997669979883130 2.6320 16:25:16 XLON 661 997669979883131 2.6310 16:25:19 CHIX 1,609 120001XDW 2.6310 16:25:19 XLON 1,609 997669979883158 2.6310 16:25:27 XLON 1,609 997669979883212 2.6320 16:25:27 XLON 354 997669979883216 2.6320 16:25:27 XLON 1,400 997669979883217 2.6320 16:25:27 XLON 1,258 997669979883218 2.6320 16:25:27 XLON 1,257 997669979883219 2.6320 16:25:27 XLON 643 997669979883220 2.6320 16:25:27 XLON 128 997669979883221 2.6310 16:25:44 XLON 1,609 997669979883371 2.6310 16:25:47 XLON 1,400 997669979883384 2.6310 16:25:47 TRQX 1,569 997670034390075 2.6310 16:25:52 XLON 1,609 997669979883411 2.6310 16:26:04 XLON 729 997669979883493 2.6310 16:26:15 XLON 604 997669979883552 2.6310 16:26:24 XLON 276 997669979883585 2.6320 16:26:54 XLON 1,422 997669979883807 2.6320 16:27:03 CHIX 521 120001Y1T 2.6320 16:27:03 XLON 187 997669979883859 2.6320 16:27:10 CHIX 1,038 120001Y3T 2.6310 16:27:21 XLON 1,565 997669979883963 2.6310 16:27:21 XLON 44 997669979883964 2.6320 16:27:21 XLON 1,257 997669979883967 2.6320 16:27:21 XLON 1,258 997669979883968 2.6320 16:27:21 XLON 1,200 997669979883969 2.6320 16:27:21 XLON 1,300 997669979883970 2.6320 16:27:21 XLON 25 997669979883971 2.6320 16:27:23 CHIX 1,583 120001Y7Y 2.6310 16:27:24 CHIX 1,054 120001Y89 2.6320 16:27:27 XLON 590 997669979884001 2.6320 16:27:27 XLON 361 997669979884002 2.6330 16:28:24 CHIX 55 120001YMX 2.6330 16:28:24 CHIX 766 120001YMY 2.6330 16:28:24 XLON 352 997669979884327 2.6330 16:28:24 XLON 39 997669979884332 2.6340 16:28:48 CHIX 209 120001YTM 2.6340 16:28:49 CHIX 200 120001YTP 2.6340 16:29:03 CHIX 192 120001YWJ 2.6340 16:29:03 CHIX 341 120001YWK 2.6340 16:29:03 CHIX 190 120001YWL 2.6320 16:29:03 CHIX 1,515 120001YWR 2.6320 16:29:03 CHIX 94 120001YWS 2.6310 16:29:03 CHIX 555 120001YWU 2.6320 16:29:03 XLON 1,609 997669979884595 2.6320 16:29:03 XLON 359 997669979884601 2.6320 16:29:03 TRQX 3,326 997670034391139 2.6320 16:29:05 XLON 15 997669979884618 2.6310 16:29:19 XLON 1,609 997669979884687 2.6300 16:29:19 XLON 10 997669979884689 2.6300 16:29:24 CHIX 1,341 120001Z2J 2.6290 16:29:24 CHIX 1,341 120001Z2N 2.6300 16:29:24 XLON 1,599 997669979884715 2.6300 16:29:24 XLON 69 997669979884723 2.6270 16:29:31 CHIX 304 120001Z4O 2.6290 16:29:31 XLON 1,609 997669979884759 2.6280 16:29:31 XLON 1,609 997669979884762 2.6270 16:29:31 XLON 1,609 997669979884764 2.6290 16:29:35 XLON 192 997669979884799 2.6290 16:29:55 XLON 450 997669979884953 2.6290 16:29:55 XLON 23 997669979884954 2.6300 16:29:56 CHIX 14 120001ZD5 2.6300 16:29:56 CHIX 1,084 120001ZD6 2.6300 16:29:56 CHIX 152 120001ZD7 2.6300 16:29:56 XLON 501 997669979884976 2.6300 16:29:56 XLON 600 997669979884977 2.6300 16:29:56 XLON 376 997669979884978 2.6300 16:29:56 XLON 517 997669979884979 2.6300 16:29:56 XLON 519 997669979884980 2.6300 16:29:56 XLON 351 997669979884981 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 POSEAXSFASELEFA