Kingfisher PLC

Transaction in Own Shares • Jul 4, 2024

National Storage Mechanism | Additional information RNS Number : 0641V Kingfisher PLC 04 July 2024 KINGFISHER PLC Transaction in own shares 04 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 July 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: 03 July 2024 Total number of shares purchased: 2,134,451 Volume Weighted Average price paid per share: ��2.5310 Highest price paid per share: ��2.5390 Lowest price paid per share: ��2.5170 To date, Kingfisher has purchased 7,010,159 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets and 19,944,368 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first and second tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,246,309 ��2.5311 CHIX 365,299 ��2.5309 BATE 312,843 ��2.5313 TRQX 105,000 ��2.5304 AQXE 105,000 ��2.5308 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 03 Jul 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.5180 09:27:07 XLON 551 1024264417323109 2.5180 09:27:07 XLON 2,279 1024264417323110 2.5180 09:27:24 XLON 1,868 1024264417323140 2.5180 09:27:24 XLON 834 1024264417323141 2.5180 09:27:24 XLON 128 1024264417323142 2.5190 09:27:51 XLON 2,830 1024264417323153 2.5200 09:28:29 TRQX 2,186 1024264471847730 2.5200 09:28:30 TRQX 644 1024264471847736 2.5190 09:28:30 CHIX 97 120000CM0 2.5190 09:28:47 XLON 2,830 1024264417323202 2.5190 09:28:47 TRQX 2,830 1024264471847775 2.5190 09:28:47 CHIX 1,221 120000CMV 2.5190 09:28:47 CHIX 1,512 120000CMW 2.5190 09:28:47 AQXE 1,191 16155 2.5190 09:28:47 AQXE 1,639 16156 2.5190 09:28:47 BATE 1,730 20000AI6 2.5180 09:28:49 CHIX 96 120000CN9 2.5180 09:29:18 XLON 1,574 1024264417323241 2.5180 09:29:18 CHIX 325 120000CO9 2.5180 09:29:18 AQXE 2,685 16219 2.5180 09:29:24 XLON 1,256 1024264417323244 2.5200 09:31:58 XLON 1,415 1024264417323434 2.5200 09:31:58 XLON 1,415 1024264417323435 2.5200 09:31:58 TRQX 920 1024264471848060 2.5200 09:31:59 TRQX 681 1024264471848062 2.5200 09:31:59 TRQX 165 1024264471848063 2.5200 09:31:59 TRQX 62 1024264471848064 2.5200 09:31:59 TRQX 91 1024264471848065 2.5200 09:31:59 TRQX 66 1024264471848066 2.5200 09:31:59 TRQX 85 1024264471848067 2.5200 09:31:59 TRQX 84 1024264471848068 2.5190 09:32:03 XLON 2,676 1024264417323449 2.5180 09:32:03 XLON 2,676 1024264417323451 2.5180 09:32:03 TRQX 836 1024264471848071 2.5190 09:32:03 CHIX 2,709 120000CV7 2.5180 09:32:03 CHIX 1,145 120000CVA 2.5180 09:32:03 CHIX 936 120000CVB 2.5180 09:32:03 CHIX 328 120000CVC 2.5170 09:32:03 CHIX 539 120000CVD 2.5190 09:32:03 AQXE 1,940 16677 2.5180 09:32:03 AQXE 145 16679 2.5180 09:32:03 BATE 1,622 20000AOY 2.5170 09:32:27 CHIX 122 120000CXF 2.5200 09:33:21 BATE 871 20000AUI 2.5200 09:34:58 XLON 1,932 1024264417323722 2.5200 09:34:58 XLON 798 1024264417323723 2.5200 09:34:58 CHIX 122 120000D7Y 2.5200 09:36:28 CHIX 2,190 120000DHM 2.5210 09:36:30 BATE 702 20000B4Y 2.5240 09:37:06 XLON 2,830 1024264417324057 2.5230 09:38:25 XLON 1,618 1024264417324125 2.5230 09:38:25 XLON 1,212 1024264417324126 2.5230 09:38:25 CHIX 2,004 120000DRD 2.5230 09:38:25 AQXE 1,050 17969 2.5240 09:38:25 BATE 702 20000BAT 2.5220 09:38:28 XLON 2,830 1024264417324138 2.5220 09:38:28 CHIX 1,575 120000DRI 2.5220 09:38:28 BATE 2,830 20000BAZ 2.5210 09:39:58 XLON 2,830 1024264417324283 2.5210 09:41:18 CHIX 1,147 120000E1F 2.5200 09:42:38 XLON 2,820 1024264417324481 2.5230 09:43:40 XLON 2,830 1024264417324578 2.5220 09:43:58 XLON 1,432 1024264417324599 2.5220 09:43:58 XLON 1,398 1024264417324600 2.5220 09:43:58 CHIX 1,789 120000EBB 2.5210 09:45:18 XLON 2,830 1024264417324678 2.5210 09:46:35 XLON 2,830 1024264417324787 2.5210 09:46:35 CHIX 1,789 120000EK0 2.5200 09:46:57 XLON 2,830 1024264417324804 2.5190 09:46:57 XLON 1,235 1024264417324806 2.5190 09:46:57 XLON 1,595 1024264417324807 2.5190 09:46:57 CHIX 916 120000EKX 2.5200 09:46:57 BATE 1,431 20000BW0 2.5180 09:46:57 BATE 2,302 20000BW2 2.5190 09:48:38 XLON 2,261 1024264417324914 2.5180 09:48:38 XLON 308 1024264417324916 2.5230 09:49:57 BATE 163 20000C4K 2.5240 09:51:57 XLON 1,424 1024264417325263 2.5240 09:51:57 XLON 1,406 1024264417325264 2.5240 09:51:57 TRQX 2,499 1024264471849893 2.5240 09:51:57 CHIX 2,678 120000F35 2.5250 09:51:57 BATE 801 20000CAI 2.5250 09:51:57 BATE 702 20000CAJ 2.5280 09:53:27 BATE 94 20000CDQ 2.5270 09:53:36 XLON 2,830 1024264417325558 2.5270 09:53:36 TRQX 2,108 1024264471850070 2.5270 09:53:36 BATE 2,238 20000CE7 2.5270 09:53:36 BATE 592 20000CE8 2.5260 09:53:39 XLON 2,830 1024264417325567 2.5270 09:53:39 BATE 83 20000CEJ 2.5270 09:53:39 BATE 79 20000CEK 2.5270 09:53:39 BATE 28 20000CEM 2.5270 09:55:28 XLON 1,084 1024264417325719 2.5270 09:56:08 XLON 1,415 1024264417325858 2.5270 09:56:08 XLON 331 1024264417325859 2.5260 09:56:11 XLON 2,830 1024264417325875 2.5260 09:56:11 CHIX 1,786 120000FIR 2.5270 09:56:11 BATE 217 20000CKV 2.5270 09:56:11 BATE 73 20000CL0 2.5270 09:56:11 BATE 81 20000CL1 2.5270 09:56:11 BATE 702 20000CL2 2.5250 09:57:28 XLON 2,830 1024264417326008 2.5250 09:58:48 XLON 2,830 1024264417326177 2.5240 09:59:08 XLON 2,694 1024264417326197 2.5240 09:59:08 XLON 136 1024264417326198 2.5250 09:59:08 CHIX 894 120000FTA 2.5240 09:59:08 CHIX 1,799 120000FTD 2.5250 09:59:08 BATE 2,830 20000CS4 2.5230 09:59:41 XLON 2,074 1024264417326264 2.5230 10:00:18 XLON 756 1024264417326311 2.5260 10:01:46 XLON 1,463 1024264417326517 2.5260 10:01:59 XLON 1,367 1024264417326552 2.5250 10:02:10 XLON 2,830 1024264417326612 2.5240 10:02:13 XLON 2,548 1024264417326628 2.5240 10:02:13 CHIX 951 120000G76 2.5240 10:02:13 CHIX 836 120000G77 2.5260 10:02:13 BATE 4 20000D0M 2.5260 10:02:13 BATE 702 20000D0N 2.5240 10:02:13 BATE 2,830 20000D0O 2.5230 10:02:14 XLON 2,830 1024264417326632 2.5220 10:02:14 BATE 2,830 20000D0W 2.5250 10:02:59 XLON 1,023 1024264417326739 2.5250 10:02:59 XLON 978 1024264417326740 2.5250 10:04:28 BATE 1,671 20000D5I 2.5250 10:04:29 BATE 10 20000D5J 2.5260 10:06:38 XLON 1,415 1024264417327170 2.5260 10:06:38 XLON 577 1024264417327171 2.5270 10:07:32 TRQX 136 1024264471851294 2.5270 10:07:32 TRQX 1,620 1024264471851295 2.5260 10:09:08 XLON 2,726 1024264417327362 2.5350 10:18:23 XLON 792 1024264417328087 2.5350 10:18:23 XLON 1,317 1024264417328088 2.5350 10:18:23 XLON 308 1024264417328089 2.5350 10:18:24 XLON 298 1024264417328090 2.5350 10:18:24 XLON 320 1024264417328091 2.5350 10:18:24 XLON 335 1024264417328095 2.5350 10:18:24 XLON 780 1024264417328096 2.5350 10:18:24 XLON 316 1024264417328097 2.5350 10:18:25 XLON 280 1024264417328099 2.5350 10:18:25 XLON 282 1024264417328100 2.5360 10:19:53 XLON 2,830 1024264417328192 2.5390 10:20:01 XLON 226 1024264417328211 2.5380 10:20:56 XLON 2,830 1024264417328285 2.5380 10:20:56 XLON 1,756 1024264417328286 2.5390 10:20:56 XLON 1,350 1024264417328287 2.5390 10:20:56 XLON 794 1024264417328288 2.5380 10:20:56 TRQX 1,767 1024264471852448 2.5380 10:20:56 CHIX 2,830 120000HT2 2.5370 10:20:56 CHIX 2,830 120000HT7 2.5380 10:20:56 BATE 703 20000E6K 2.5380 10:20:57 XLON 891 1024264417328294 2.5380 10:20:57 XLON 1,574 1024264417328295 2.5370 10:20:57 XLON 2,830 1024264417328297 2.5380 10:24:00 CHIX 1,815 120000HYW 2.5370 10:24:28 XLON 2,830 1024264417328541 2.5360 10:25:58 XLON 790 1024264417328616 2.5370 10:25:58 CHIX 1,815 120000I3I 2.5370 10:26:16 XLON 804 1024264417328637 2.5360 10:27:28 XLON 2,040 1024264417328695 2.5360 10:28:33 CHIX 1,661 120000I9D 2.5360 10:28:33 CHIX 154 120000I9E 2.5360 10:28:33 BATE 1,428 20000EJU 2.5360 10:28:39 BATE 1,402 20000EK0 2.5350 10:28:52 XLON 877 1024264417328753 2.5350 10:28:52 XLON 1,953 1024264417328754 2.5340 10:28:52 XLON 3 1024264417328757 2.5340 10:28:52 XLON 2,827 1024264417328758 2.5350 10:28:52 XLON 44 1024264417328760 2.5350 10:28:52 XLON 1,350 1024264417328761 2.5350 10:28:52 XLON 1,144 1024264417328762 2.5350 10:28:52 TRQX 1,745 1024264471853128 2.5350 10:28:52 CHIX 1,823 120000IA1 2.5330 10:28:52 BATE 2,830 20000EK7 2.5360 10:28:52 BATE 812 20000EK8 2.5340 10:28:53 BATE 2,830 20000EKB 2.5340 10:29:03 XLON 1,786 1024264417328793 2.5340 10:29:03 XLON 1,044 1024264417328794 2.5340 10:29:03 CHIX 906 120000IB6 2.5340 10:29:03 BATE 16 20000ELH 2.5340 10:29:03 BATE 812 20000ELI 2.5330 10:29:07 XLON 2,830 1024264417328799 2.5320 10:30:18 XLON 1,870 1024264417328871 2.5340 10:30:33 XLON 1,100 1024264417328885 2.5340 10:30:33 BATE 1,285 20000EP0 2.5340 10:30:33 BATE 1,545 20000EP1 2.5340 10:30:45 XLON 1,730 1024264417328893 2.5330 10:31:42 XLON 1,430 1024264417328954 2.5330 10:31:42 XLON 1,400 1024264417328955 2.5320 10:31:42 XLON 960 1024264417328958 2.5340 10:31:42 BATE 812 20000ETD 2.5340 10:31:43 BATE 19 20000ETF 2.5340 10:31:43 BATE 81 20000ETG 2.5340 10:31:43 BATE 69 20000ETH 2.5330 10:33:08 XLON 1,256 1024264417329102 2.5330 10:33:38 XLON 1,415 1024264417329112 2.5330 10:34:28 XLON 159 1024264417329177 2.5340 10:37:00 BATE 63 20000F4G 2.5340 10:37:00 BATE 3,447 20000F4H 2.5340 10:37:58 XLON 1,555 1024264417329387 2.5340 10:38:48 XLON 1,275 1024264417329440 2.5350 10:40:32 XLON 699 1024264417329559 2.5350 10:40:32 BATE 163 20000FFL 2.5350 10:40:33 XLON 102 1024264417329560 2.5350 10:40:36 XLON 19 1024264417329564 2.5350 10:40:36 XLON 1 1024264417329565 2.5350 10:41:48 XLON 1,415 1024264417329639 2.5350 10:43:58 XLON 1,415 1024264417329850 2.5360 10:44:23 BATE 1 20000FMX 2.5380 10:44:35 BATE 772 20000FNL 2.5380 10:44:35 BATE 71 20000FNN 2.5380 10:44:35 BATE 772 20000FNO 2.5380 10:44:35 BATE 83 20000FNP 2.5380 10:44:36 BATE 761 20000FNS 2.5380 10:44:36 BATE 79 20000FNT 2.5360 10:44:40 XLON 2,830 1024264417329892 2.5370 10:44:40 XLON 1,350 1024264417329896 2.5370 10:44:40 XLON 1,133 1024264417329897 2.5370 10:44:40 XLON 592 1024264417329898 2.5370 10:44:40 XLON 337 1024264417329899 2.5370 10:44:40 XLON 488 1024264417329900 2.5360 10:44:40 TRQX 824 1024264471854381 2.5360 10:44:40 TRQX 940 1024264471854382 2.5360 10:44:40 CHIX 2,368 120000JL3 2.5380 10:44:40 BATE 772 20000FNX 2.5380 10:44:40 BATE 19 20000FNY 2.5380 10:44:40 BATE 74 20000FNZ 2.5380 10:44:40 BATE 761 20000FO0 2.5380 10:44:40 BATE 70 20000FO1 2.5380 10:44:40 BATE 772 20000FO2 2.5360 10:44:40 BATE 2,830 20000FO4 2.5360 10:44:40 AQXE 1,975 29093 2.5350 10:44:41 XLON 2,830 1024264417329905 2.5350 10:44:41 CHIX 720 120000JL8 2.5350 10:44:41 CHIX 1,648 120000JL9 2.5350 10:44:41 BATE 12 20000FOF 2.5340 10:44:42 XLON 654 1024264417329914 2.5340 10:44:42 XLON 1,272 1024264417329915 2.5340 10:44:42 XLON 904 1024264417329916 2.5330 10:45:06 XLON 2,830 1024264417329959 2.5340 10:45:06 CHIX 2,054 120000JMT 2.5330 10:45:06 BATE 2,830 20000FPG 2.5340 10:45:06 BATE 18 20000FPJ 2.5340 10:45:06 BATE 761 20000FPK 2.5350 10:45:06 BATE 761 20000FPL 2.5320 10:45:09 XLON 2,830 1024264417329965 2.5320 10:45:09 CHIX 1,255 120000JN9 2.5330 10:45:09 BATE 22 20000FPT 2.5310 10:45:09 BATE 2,830 20000FPV 2.5310 10:45:10 XLON 2,830 1024264417329968 2.5300 10:45:10 XLON 2,830 1024264417329971 2.5290 10:45:10 BATE 2,830 20000FQC 2.5320 10:46:28 XLON 1,230 1024264417330070 2.5320 10:46:28 XLON 565 1024264417330071 2.5340 10:48:18 XLON 1,415 1024264417330233 2.5390 10:50:50 BATE 698 20000G8C 2.5390 10:50:51 BATE 71 20000G8D 2.5390 10:50:51 BATE 698 20000G8E 2.5390 10:50:51 BATE 82 20000G8F 2.5390 10:50:51 BATE 81 20000G8G 2.5390 10:50:51 BATE 698 20000G8H 2.5390 10:50:51 BATE 70 20000G8I 2.5370 10:51:10 XLON 2,830 1024264417330442 2.5370 10:51:10 CHIX 1,835 120000K8Y 2.5390 10:51:10 BATE 698 20000G9T 2.5370 10:51:10 AQXE 984 30190 2.5370 10:51:13 AQXE 784 30203 2.5370 10:53:38 XLON 1,313 1024264417330581 2.5370 10:53:38 XLON 1,517 1024264417330582 2.5360 10:53:48 XLON 2,830 1024264417330611 2.5360 10:53:48 CHIX 908 120000KFS 2.5350 10:53:48 BATE 1,932 20000GFB 2.5360 10:53:48 AQXE 575 30566 2.5360 10:53:48 AQXE 1,193 30567 2.5350 10:53:49 XLON 2,830 1024264417330622 2.5350 10:53:49 BATE 898 20000GFC 2.5350 10:53:49 AQXE 1,768 30572 2.5350 10:54:51 XLON 2,099 1024264417330693 2.5350 10:54:51 AQXE 1,750 30678 2.5340 10:55:27 XLON 2,830 1024264417330747 2.5330 10:55:27 XLON 168 1024264417330752 2.5330 10:55:27 XLON 1,856 1024264417330753 2.5320 10:55:27 XLON 1,219 1024264417330756 2.5340 10:55:27 TRQX 1,753 1024264471855559 2.5340 10:55:27 CHIX 899 120000KL0 2.5320 10:55:27 CHIX 900 120000KL4 2.5330 10:55:27 BATE 2,700 20000GIV 2.5330 10:55:27 BATE 130 20000GIW 2.5310 10:55:27 BATE 2,830 20000GIX 2.5340 10:55:27 AQXE 1,461 30773 2.5320 10:55:27 AQXE 1,165 30776 2.5330 10:59:28 XLON 790 1024264417331287 2.5360 11:01:50 BATE 700 20000H2N 2.5360 11:01:50 BATE 17 20000H2O 2.5340 11:03:28 XLON 2,816 1024264417331772 2.5340 11:03:51 XLON 14 1024264417331794 2.5340 11:03:51 CHIX 2,681 120000LHR 2.5340 11:03:51 AQXE 744 32596 2.5340 11:03:51 AQXE 1,326 32597 2.5330 11:04:18 XLON 1,400 1024264417331834 2.5330 11:04:18 CHIX 546 120000LJE 2.5330 11:05:15 CHIX 394 120000LMX 2.5320 11:05:22 XLON 798 1024264417331978 2.5320 11:05:24 XLON 1,392 1024264417331981 2.5320 11:05:24 BATE 2,195 20000HAR 2.5310 11:06:48 XLON 2,830 1024264417332091 2.5310 11:08:19 CHIX 1,415 120000LW4 2.5310 11:08:28 XLON 1,256 1024264417332226 2.5310 11:09:39 XLON 1,574 1024264417332280 2.5310 11:09:39 CHIX 413 120000LZD 2.5300 11:10:58 XLON 2,830 1024264417332368 2.5310 11:12:16 TRQX 1,754 1024264471857204 2.5300 11:12:38 XLON 2,830 1024264417332501 2.5290 11:12:38 XLON 2,830 1024264417332505 2.5290 11:12:38 CHIX 1,415 120000M7C 2.5300 11:12:38 BATE 2,189 20000HPM 2.5310 11:12:38 BATE 700 20000HPN 2.5310 11:12:38 BATE 75 20000HPO 2.5280 11:12:38 BATE 1,441 20000HPR 2.5280 11:12:39 BATE 754 20000HPV 2.5290 11:12:44 CHIX 386 120000M8Q 2.5300 11:15:14 XLON 2,830 1024264417332732 2.5300 11:15:14 BATE 700 20000HWS 2.5300 11:15:14 BATE 52 20000HWT 2.5300 11:15:14 BATE 10 20000HWU 2.5300 11:15:14 BATE 968 20000HWV 2.5290 11:16:19 CHIX 1,415 120000MKY 2.5290 11:16:28 XLON 1,640 1024264417332776 2.5290 11:16:53 CHIX 432 120000MN1 2.5290 11:16:53 BATE 2,107 20000I21 2.5290 11:17:18 XLON 1,190 1024264417332816 2.5280 11:18:58 XLON 2,830 1024264417332989 2.5300 11:21:06 XLON 393 1024264417333130 2.5300 11:22:28 XLON 2,437 1024264417333240 2.5290 11:22:58 XLON 2,830 1024264417333333 2.5290 11:22:58 CHIX 1,758 120000N13 2.5290 11:22:58 AQXE 1,975 35397 2.5280 11:24:28 XLON 513 1024264417333391 2.5280 11:26:08 XLON 2,317 1024264417333448 2.5310 11:27:59 CHIX 1,789 120000NCG 2.5310 11:29:06 XLON 943 1024264417333631 2.5300 11:29:06 XLON 209 1024264417333635 2.5300 11:29:06 XLON 2,621 1024264417333637 2.5300 11:30:39 CHIX 1,415 120000NIS 2.5310 11:30:46 XLON 2,830 1024264417333708 2.5300 11:32:22 XLON 2,084 1024264417333855 2.5300 11:32:22 XLON 746 1024264417333856 2.5320 11:32:23 XLON 994 1024264417333859 2.5320 11:32:23 XLON 1,100 1024264417333860 2.5320 11:32:23 XLON 764 1024264417333861 2.5320 11:32:23 XLON 294 1024264417333862 2.5320 11:33:02 XLON 1,415 1024264417333883 2.5320 11:34:58 XLON 1,404 1024264417334017 2.5320 11:34:58 XLON 1,426 1024264417334018 2.5320 11:34:58 TRQX 2,606 1024264471858938 2.5320 11:34:58 CHIX 2,226 120000NTB 2.5320 11:34:58 AQXE 1,945 36951 2.5320 11:34:58 AQXE 50 36952 2.5320 11:34:58 AQXE 246 36953 2.5320 11:34:58 AQXE 18 36954 2.5310 11:34:59 XLON 1,556 1024264417334021 2.5310 11:34:59 XLON 1,274 1024264417334022 2.5310 11:34:59 BATE 2,129 20000IWP 2.5310 11:36:58 XLON 851 1024264417334127 2.5310 11:37:01 XLON 1,979 1024264417334141 2.5310 11:37:01 CHIX 915 120000O0E 2.5310 11:37:01 BATE 1,955 20000J24 2.5310 11:37:06 CHIX 913 120000O0S 2.5310 11:37:06 BATE 1,109 20000J2B 2.5310 11:37:06 BATE 847 20000J2C 2.5310 11:37:48 XLON 1,428 1024264417334253 2.5310 11:37:48 XLON 1,402 1024264417334254 2.5300 11:40:18 XLON 2,830 1024264417334410 2.5310 11:41:58 XLON 2,830 1024264417334548 2.5310 11:43:39 CHIX 1,334 120000OKJ 2.5310 11:43:39 CHIX 483 120000OKK 2.5300 11:45:18 XLON 2,576 1024264417334827 2.5300 11:45:18 XLON 254 1024264417334828 2.5300 11:45:18 TRQX 1,750 1024264471859632 2.5300 11:45:18 CHIX 45 120000ONJ 2.5300 11:45:18 CHIX 867 120000ONK 2.5300 11:46:08 XLON 749 1024264417334924 2.5300 11:46:58 XLON 1,455 1024264417334962 2.5300 11:49:06 CHIX 911 120000OX6 2.5300 11:49:08 XLON 626 1024264417335166 2.5290 11:49:08 XLON 475 1024264417335169 2.5310 11:51:02 XLON 5 1024264417335354 2.5300 11:52:20 AQXE 1,142 39357 2.5300 11:52:27 AQXE 138 39369 2.5300 11:52:36 AQXE 486 39386 2.5290 11:54:08 XLON 2,355 1024264417335544 2.5290 11:54:08 CHIX 1,850 120000PCM 2.5290 11:54:16 XLON 806 1024264417335564 2.5280 11:55:48 XLON 2,830 1024264417335669 2.5280 11:55:56 AQXE 882 39789 2.5270 11:56:33 XLON 431 1024264417335714 2.5270 11:56:33 XLON 2,399 1024264417335715 2.5270 11:56:33 CHIX 1,415 120000PIF 2.5270 11:56:33 CHIX 397 120000PIG 2.5270 11:56:33 BATE 431 20000K5O 2.5270 11:56:33 BATE 1,525 20000K5P 2.5270 11:56:34 XLON 21 1024264417335729 2.5270 11:56:34 XLON 645 1024264417335730 2.5270 11:56:34 XLON 335 1024264417335731 2.5270 11:57:28 XLON 491 1024264417335763 2.5300 11:58:58 TRQX 1,656 1024264471860610 2.5300 11:58:58 TRQX 97 1024264471860611 2.5290 12:00:23 XLON 2,830 1024264417336009 2.5290 12:00:23 CHIX 1,368 120000PW2 2.5290 12:00:23 CHIX 399 120000PW3 2.5280 12:00:48 XLON 2,830 1024264417336031 2.5310 12:01:44 XLON 2,700 1024264417336127 2.5310 12:01:44 XLON 130 1024264417336128 2.5310 12:01:44 CHIX 1,786 120000Q1M 2.5300 12:03:18 XLON 2,508 1024264417336191 2.5300 12:03:18 XLON 322 1024264417336192 2.5310 12:04:31 XLON 441 1024264417336325 2.5320 12:04:31 XLON 802 1024264417336327 2.5320 12:04:31 XLON 1,146 1024264417336328 2.5320 12:04:31 XLON 315 1024264417336329 2.5320 12:04:31 XLON 399 1024264417336330 2.5320 12:04:31 XLON 307 1024264417336331 2.5320 12:04:32 XLON 306 1024264417336332 2.5320 12:04:32 XLON 307 1024264417336333 2.5320 12:04:42 XLON 107 1024264417336341 2.5320 12:04:56 XLON 1,684 1024264417336351 2.5320 12:04:56 XLON 1,039 1024264417336352 2.5320 12:04:56 XLON 1,000 1024264417336354 2.5310 12:05:38 XLON 2,539 1024264417336429 2.5310 12:07:18 XLON 291 1024264417336549 2.5310 12:09:08 XLON 1,056 1024264417336636 2.5310 12:09:41 XLON 1,774 1024264417336688 2.5310 12:09:41 XLON 831 1024264417336699 2.5310 12:09:41 XLON 1,200 1024264417336700 2.5310 12:09:41 XLON 1,698 1024264417336701 2.5310 12:09:41 CHIX 2,676 120000QQG 2.5310 12:09:41 BATE 615 20000KZR 2.5310 12:09:41 BATE 1,764 20000KZS 2.5310 12:11:29 AQXE 1,405 42158 2.5300 12:12:38 XLON 2,343 1024264417336923 2.5310 12:12:38 AQXE 335 42352 2.5320 12:15:12 XLON 942 1024264417337175 2.5320 12:15:12 XLON 610 1024264417337176 2.5320 12:15:12 XLON 1,278 1024264417337177 2.5310 12:15:12 XLON 2,830 1024264417337179 2.5310 12:15:12 TRQX 1,759 1024264471861899 2.5320 12:15:12 CHIX 2,681 120000RC9 2.5300 12:15:20 XLON 487 1024264417337202 2.5310 12:15:20 BATE 1,549 20000LDR 2.5310 12:15:20 BATE 642 20000LDS 2.5310 12:15:20 BATE 212 20000LDT 2.5300 12:15:28 XLON 3,900 1024264417337225 2.5300 12:15:28 XLON 3,010 1024264417337226 2.5290 12:15:43 XLON 1,295 1024264417337256 2.5290 12:15:43 XLON 1,535 1024264417337257 2.5280 12:15:51 XLON 1,271 1024264417337285 2.5280 12:15:51 BATE 1,545 20000LFQ 2.5280 12:16:18 XLON 1,415 1024264417337305 2.5280 12:16:18 XLON 144 1024264417337306 2.5270 12:17:58 XLON 1,407 1024264417337566 2.5280 12:19:37 CHIX 23 120000RUK 2.5300 12:19:52 XLON 974 1024264417337694 2.5300 12:19:52 XLON 239 1024264417337695 2.5300 12:19:52 XLON 190 1024264417337696 2.5300 12:19:52 XLON 319 1024264417337697 2.5300 12:19:54 XLON 1,108 1024264417337698 2.5300 12:22:30 CHIX 55 120000S7M 2.5310 12:23:08 XLON 330 1024264417337990 2.5310 12:23:08 XLON 1,000 1024264417337991 2.5300 12:26:34 CHIX 1,201 120000SQQ 2.5300 12:26:34 CHIX 497 120000SQR 2.5290 12:28:38 XLON 2,830 1024264417338374 2.5310 12:31:00 XLON 911 1024264417338645 2.5310 12:31:00 XLON 1,172 1024264417338646 2.5300 12:31:00 XLON 1,570 1024264417338650 2.5300 12:31:00 XLON 1,260 1024264417338651 2.5290 12:31:01 XLON 1,616 1024264417338666 2.5290 12:31:01 XLON 1,214 1024264417338667 2.5290 12:31:01 CHIX 1,753 120000T62 2.5290 12:31:01 AQXE 940 45769 2.5290 12:31:01 AQXE 814 45770 2.5280 12:31:35 XLON 2,830 1024264417338728 2.5270 12:31:35 XLON 2,830 1024264417338731 2.5280 12:31:35 TRQX 249 1024264471863142 2.5280 12:31:35 TRQX 912 1024264471863143 2.5280 12:31:35 TRQX 580 1024264471863144 2.5280 12:31:35 CHIX 1,737 120000T98 2.5270 12:31:35 CHIX 1,722 120000T9B 2.5280 12:31:35 BATE 2,214 20000MII 2.5280 12:31:35 AQXE 873 45861 2.5270 12:31:36 CHIX 42 120000T9C 2.5260 12:31:36 BATE 1,545 20000MIJ 2.5260 12:31:40 XLON 1,089 1024264417338743 2.5260 12:31:40 XLON 1,741 1024264417338744 2.5250 12:32:22 XLON 2,830 1024264417338817 2.5250 12:32:22 CHIX 40 120000TBU 2.5240 12:32:23 BATE 651 20000MKA 2.5240 12:32:23 BATE 702 20000MKB 2.5240 12:32:26 XLON 1,949 1024264417338821 2.5240 12:32:26 XLON 881 1024264417338822 2.5230 12:32:26 XLON 2,830 1024264417338824 2.5240 12:32:26 BATE 651 20000MKC 2.5220 12:32:26 BATE 2,029 20000MKD 2.5250 12:32:32 XLON 823 1024264417338845 2.5250 12:34:01 XLON 1,365 1024264417338955 2.5240 12:36:08 XLON 923 1024264417339117 2.5240 12:37:13 XLON 96 1024264417339246 2.5240 12:37:13 XLON 1,169 1024264417339247 2.5270 12:43:58 XLON 2,766 1024264417339852 2.5270 12:45:10 AQXE 1,380 48045 2.5270 12:45:28 XLON 64 1024264417339960 2.5280 12:48:38 XLON 1,117 1024264417340253 2.5280 12:49:28 XLON 1,646 1024264417340345 2.5280 12:50:18 XLON 67 1024264417340389 2.5270 12:51:00 XLON 2,830 1024264417340479 2.5270 12:51:00 TRQX 1,739 1024264471864657 2.5270 12:51:00 CHIX 1,495 120000VD3 2.5280 12:51:00 BATE 701 20000NZX 2.5280 12:51:00 BATE 1,029 20000NZY 2.5270 12:51:00 AQXE 371 49205 2.5260 12:52:08 XLON 2,830 1024264417340526 2.5260 12:52:08 CHIX 1,415 120000VHI 2.5260 12:52:08 CHIX 728 120000VHK 2.5260 12:52:08 CHIX 525 120000VHL 2.5260 12:52:08 BATE 2,627 20000O39 2.5250 12:53:48 XLON 2,830 1024264417340615 2.5260 12:54:38 XLON 1,928 1024264417340685 2.5260 12:54:38 XLON 902 1024264417340686 2.5250 12:56:38 XLON 176 1024264417340856 2.5290 12:59:08 XLON 1,697 1024264417341031 2.5290 12:59:08 XLON 292 1024264417341032 2.5290 12:59:08 XLON 279 1024264417341033 2.5280 12:59:38 XLON 1,600 1024264417341080 2.5280 13:01:18 XLON 1,415 1024264417341219 2.5280 13:01:58 XLON 1,415 1024264417341259 2.5290 13:02:38 XLON 1,415 1024264417341282 2.5290 13:03:07 XLON 1,415 1024264417341341 2.5290 13:03:07 XLON 588 1024264417341342 2.5290 13:03:07 XLON 1,200 1024264417341343 2.5290 13:03:07 TRQX 2,637 1024264471865433 2.5290 13:03:08 XLON 821 1024264417341366 2.5280 13:04:08 XLON 2,830 1024264417341432 2.5280 13:05:48 XLON 2,101 1024264417341518 2.5280 13:06:17 XLON 729 1024264417341582 2.5280 13:06:17 CHIX 2,830 120000WMB 2.5280 13:06:17 AQXE 2,192 51342 2.5280 13:06:17 AQXE 438 51343 2.5270 13:07:18 XLON 2,830 1024264417341680 2.5270 13:08:48 CHIX 2,691 120000WU9 2.5270 13:10:18 AQXE 870 51999 2.5260 13:10:59 CHIX 1,463 120000X2G 2.5270 13:13:18 XLON 2,634 1024264417342233 2.5270 13:14:48 XLON 196 1024264417342309 2.5270 13:15:06 BATE 1,052 20000PKD 2.5290 13:18:28 XLON 2,478 1024264417342612 2.5300 13:18:34 XLON 1,581 1024264417342632 2.5310 13:18:34 XLON 299 1024264417342633 2.5310 13:18:34 XLON 2,020 1024264417342634 2.5290 13:18:34 XLON 352 1024264417342635 2.5300 13:18:34 XLON 1,581 1024264417342640 2.5300 13:18:34 XLON 305 1024264417342641 2.5290 13:18:34 TRQX 205 1024264471866734 2.5290 13:18:34 TRQX 1,267 1024264471866735 2.5290 13:18:34 TRQX 284 1024264471866736 2.5290 13:18:34 CHIX 2,830 120000XWJ 2.5310 13:18:34 BATE 702 20000PSU 2.5310 13:18:34 BATE 66 20000PSV 2.5300 13:18:34 BATE 702 20000PSX 2.5300 13:18:34 BATE 774 20000PSY 2.5300 13:18:34 BATE 81 20000PSZ 2.5300 13:18:34 BATE 83 20000PT0 2.5310 13:18:34 BATE 702 20000PT1 2.5310 13:18:34 BATE 77 20000PT2 2.5310 13:18:34 BATE 307 20000PT3 2.5310 13:18:34 BATE 315 20000PT4 2.5310 13:18:34 BATE 74 20000PT5 2.5310 13:18:34 BATE 785 20000PT6 2.5290 13:18:34 AQXE 1,452 53207 2.5290 13:18:34 AQXE 305 53208 2.5290 13:18:35 XLON 83 1024264417342642 2.5300 13:18:35 XLON 1,581 1024264417342643 2.5300 13:18:35 XLON 287 1024264417342644 2.5300 13:18:35 XLON 329 1024264417342645 2.5290 13:18:35 XLON 2,830 1024264417342651 2.5290 13:18:35 XLON 22 1024264417342654 2.5290 13:18:35 XLON 1,200 1024264417342655 2.5290 13:18:36 XLON 24 1024264417342658 2.5290 13:18:36 XLON 1,300 1024264417342659 2.5290 13:18:36 XLON 1,698 1024264417342660 2.5290 13:18:37 XLON 602 1024264417342663 2.5290 13:18:37 XLON 1,300 1024264417342664 2.5290 13:18:37 XLON 23 1024264417342665 2.5290 13:19:09 XLON 165 1024264417342721 2.5290 13:19:09 XLON 819 1024264417342722 2.5290 13:19:09 XLON 1,846 1024264417342723 2.5290 13:19:09 XLON 1,846 1024264417342724 2.5290 13:19:09 XLON 1,600 1024264417342725 2.5290 13:19:09 XLON 454 1024264417342726 2.5290 13:19:09 XLON 1,244 1024264417342727 2.5290 13:19:09 XLON 233 1024264417342728 2.5290 13:19:10 XLON 285 1024264417342729 2.5290 13:19:10 XLON 211 1024264417342730 2.5290 13:19:10 XLON 199 1024264417342731 2.5280 13:19:11 XLON 2,830 1024264417342733 2.5280 13:19:11 XLON 407 1024264417342738 2.5280 13:19:11 XLON 1,400 1024264417342739 2.5280 13:19:11 XLON 277 1024264417342740 2.5280 13:19:11 XLON 571 1024264417342741 2.5280 13:19:11 TRQX 880 1024264471866805 2.5280 13:19:11 CHIX 879 120000Y0P 2.5280 13:19:11 CHIX 1,951 120000Y0Q 2.5270 13:21:58 XLON 2,830 1024264417342898 2.5280 13:24:09 XLON 1,291 1024264417343009 2.5280 13:24:09 XLON 596 1024264417343010 2.5270 13:24:09 XLON 1,533 1024264417343011 2.5270 13:24:09 CHIX 2,830 120000YED 2.5270 13:24:09 BATE 1,730 20000Q9V 2.5270 13:25:03 XLON 1,297 1024264417343054 2.5270 13:25:03 BATE 48 20000QC1 2.5260 13:25:58 XLON 2,830 1024264417343101 2.5260 13:26:26 XLON 448 1024264417343183 2.5260 13:26:26 XLON 1,600 1024264417343184 2.5260 13:26:26 CHIX 2,700 120000YO7 2.5260 13:26:26 CHIX 130 120000YO8 2.5250 13:27:28 XLON 2,830 1024264417343295 2.5250 13:28:39 CHIX 2,830 120000YVN 2.5250 13:29:18 XLON 2,624 1024264417343424 2.5250 13:29:51 BATE 2,830 20000QO9 2.5260 13:30:18 XLON 2,830 1024264417343549 2.5250 13:30:18 XLON 171 1024264417343550 2.5270 13:30:38 AQXE 617 54927 2.5270 13:30:45 XLON 503 1024264417343608 2.5280 13:30:45 BATE 73 20000QTM 2.5280 13:30:45 BATE 247 20000QTN 2.5280 13:30:45 BATE 33 20000QTO 2.5280 13:30:45 BATE 41 20000QTP 2.5280 13:30:45 BATE 81 20000QTQ 2.5280 13:30:46 BATE 81 20000QTT 2.5280 13:30:46 BATE 84 20000QTU 2.5280 13:30:46 BATE 39 20000QU0 2.5280 13:30:46 BATE 74 20000QU1 2.5280 13:30:46 BATE 69 20000QU2 2.5280 13:30:46 BATE 39 20000QU7 2.5280 13:30:47 BATE 80 20000QU8 2.5280 13:30:47 BATE 84 20000QU9 2.5280 13:30:48 BATE 38 20000QUA 2.5280 13:30:48 BATE 75 20000QUB 2.5280 13:30:48 BATE 84 20000QUC 2.5280 13:30:48 BATE 79 20000QUD 2.5280 13:30:48 BATE 80 20000QUE 2.5280 13:30:48 BATE 40 20000QUF 2.5280 13:30:49 BATE 84 20000QUG 2.5280 13:30:49 BATE 80 20000QUH 2.5280 13:30:49 BATE 71 20000QUI 2.5280 13:30:50 BATE 10 20000QUJ 2.5280 13:30:50 BATE 84 20000QUK 2.5280 13:30:50 BATE 83 20000QUL 2.5280 13:30:51 BATE 10 20000QUM 2.5280 13:30:51 BATE 70 20000QUN 2.5270 13:31:15 AQXE 1,159 55054 2.5280 13:31:16 BATE 80 20000QVZ 2.5280 13:31:16 BATE 40 20000QW0 2.5280 13:31:17 BATE 80 20000QW1 2.5280 13:31:17 BATE 40 20000QW2 2.5280 13:31:18 BATE 80 20000QW3 2.5280 13:31:18 BATE 83 20000QW4 2.5280 13:31:18 BATE 38 20000QW5 2.5280 13:31:18 BATE 73 20000QW6 2.5280 13:31:18 BATE 80 20000QW7 2.5260 13:31:29 TRQX 1,771 1024264471867824 2.5280 13:31:29 BATE 82 20000QX2 2.5280 13:31:29 BATE 90 20000QX4 2.5280 13:31:29 BATE 76 20000QX5 2.5280 13:31:29 BATE 79 20000QX6 2.5280 13:31:30 BATE 69 20000QX7 2.5280 13:31:30 BATE 72 20000QX8 2.5280 13:31:30 BATE 90 20000QX9 2.5280 13:31:30 BATE 76 20000QXA 2.5280 13:31:30 BATE 72 20000QXB 2.5270 13:31:48 XLON 2,830 1024264417343704 2.5270 13:32:15 CHIX 1,415 120000ZHY 2.5270 13:32:42 XLON 2,221 1024264417343894 2.5280 13:32:56 XLON 682 1024264417343913 2.5270 13:32:56 XLON 609 1024264417343914 2.5270 13:32:59 CHIX 869 120000ZMA 2.5270 13:34:01 XLON 742 1024264417344000 2.5270 13:34:37 XLON 1,415 1024264417344095 2.5270 13:35:18 XLON 673 1024264417344141 2.5260 13:36:08 XLON 2,830 1024264417344203 2.5270 13:37:15 TRQX 868 1024264471868442 2.5260 13:37:38 XLON 669 1024264417344339 2.5260 13:38:38 XLON 2,161 1024264417344369 2.5260 13:39:19 CHIX 1,699 12000107N 2.5260 13:39:19 AQXE 1,183 56255 2.5270 13:39:31 BATE 1,028 20000RMT 2.5290 13:40:08 XLON 1,695 1024264417344455 2.5290 13:40:38 XLON 1,135 1024264417344481 2.5290 13:42:29 CHIX 1,369 1200010MU 2.5310 13:43:04 BATE 79 20000RZA 2.5310 13:43:04 BATE 728 20000RZB 2.5310 13:43:04 BATE 84 20000RZC 2.5310 13:43:17 BATE 74 20000RZZ 2.5310 13:43:17 BATE 728 20000S00 2.5310 13:43:17 BATE 78 20000S02 2.5310 13:43:17 BATE 72 20000S03 2.5290 13:44:58 XLON 2,376 1024264417344877 2.5290 13:45:22 BATE 479 20000S3U 2.5300 13:46:56 XLON 2,830 1024264417345301 2.5290 13:46:56 XLON 454 1024264417345304 2.5300 13:46:56 XLON 618 1024264417345309 2.5300 13:46:56 TRQX 1,358 1024264471869280 2.5300 13:46:56 TRQX 392 1024264471869281 2.5300 13:46:56 CHIX 2,830 12000118Z 2.5290 13:46:56 BATE 2,351 20000SAZ 2.5300 13:46:56 AQXE 2,365 57695 2.5300 13:46:57 XLON 270 1024264417345312 2.5290 13:46:57 TRQX 417 1024264471869282 2.5290 13:46:57 TRQX 1,317 1024264471869283 2.5290 13:46:57 CHIX 1,461 120001198 2.5280 13:47:48 XLON 2,830 1024264417345364 2.5280 13:47:48 CHIX 2,656 1200011E1 2.5280 13:47:48 CHIX 174 1200011E2 2.5270 13:48:03 XLON 2,830 1024264417345390 2.5270 13:48:03 TRQX 16 1024264471869380 2.5270 13:48:03 CHIX 2,830 1200011EW 2.5270 13:48:03 BATE 1,802 20000SEZ 2.5260 13:49:08 XLON 2,830 1024264417345473 2.5260 13:49:08 CHIX 195 1200011KL 2.5270 13:49:08 BATE 701 20000SIY 2.5260 13:49:46 CHIX 334 1200011N5 2.5270 13:49:46 BATE 701 20000SL8 2.5270 13:49:46 BATE 97 20000SLJ 2.5260 13:49:47 CHIX 2,301 1200011NR 2.5270 13:49:47 BATE 81 20000SLQ 2.5270 13:49:47 BATE 99 20000SLS 2.5270 13:49:47 BATE 83 20000SLT 2.5270 13:49:48 BATE 77 20000SLV 2.5270 13:49:48 BATE 77 20000SLW 2.5270 13:49:48 BATE 701 20000SLX 2.5270 13:49:48 BATE 99 20000SLY 2.5270 13:49:48 BATE 701 20000SLZ 2.5270 13:49:48 BATE 70 20000SM0 2.5270 13:49:48 BATE 77 20000SM1 2.5270 13:49:48 BATE 99 20000SM4 2.5270 13:49:48 BATE 83 20000SM5 2.5250 13:49:48 BATE 2,830 20000SM6 2.5260 13:49:49 XLON 1,581 1024264417345568 2.5260 13:49:49 XLON 672 1024264417345569 2.5260 13:49:49 XLON 65 1024264417345570 2.5260 13:49:49 XLON 291 1024264417345571 2.5260 13:49:49 XLON 396 1024264417345572 2.5260 13:49:49 XLON 306 1024264417345573 2.5260 13:49:49 XLON 314 1024264417345574 2.5250 13:49:49 CHIX 189 1200011O4 2.5250 13:49:59 XLON 2,068 1024264417345614 2.5250 13:49:59 XLON 762 1024264417345615 2.5250 13:49:59 CHIX 1,637 1200011PP 2.5250 13:50:18 XLON 1,194 1024264417345642 2.5250 13:50:38 XLON 1,415 1024264417345661 2.5250 13:50:38 XLON 221 1024264417345662 2.5250 13:50:38 XLON 421 1024264417345663 2.5240 13:51:22 XLON 1,272 1024264417345703 2.5270 13:52:13 XLON 306 1024264417345785 2.5270 13:52:13 XLON 286 1024264417345786 2.5250 13:52:13 BATE 991 20000ST2 2.5260 13:52:13 BATE 31 20000ST5 2.5270 13:52:18 XLON 284 1024264417345791 2.5270 13:52:39 XLON 2,700 1024264417345823 2.5270 13:52:39 XLON 130 1024264417345824 2.5260 13:53:38 XLON 2,830 1024264417345943 2.5260 13:55:50 CHIX 1,415 1200012D9 2.5260 13:56:19 CHIX 1,312 1200012FH 2.5270 13:56:28 BATE 702 20000T8A 2.5260 13:56:28 AQXE 1,094 59273 2.5280 13:57:32 XLON 297 1024264417346967 2.5280 13:57:32 XLON 1,275 1024264417346968 2.5280 13:57:32 XLON 1,581 1024264417346969 2.5280 13:57:32 XLON 660 1024264417346970 2.5280 13:57:33 XLON 1,572 1024264417346977 2.5280 13:57:33 XLON 163 1024264417346978 2.5280 13:57:33 XLON 829 1024264417346979 2.5280 13:57:33 XLON 286 1024264417346980 2.5280 13:57:33 XLON 303 1024264417346981 2.5280 13:57:33 BATE 481 20000TD3 2.5280 13:57:48 BATE 41 20000TDR 2.5270 13:59:18 CHIX 1,543 1200012XV 2.5270 13:59:20 XLON 1,581 1024264417347315 2.5270 13:59:20 XLON 692 1024264417347316 2.5270 13:59:20 XLON 163 1024264417347317 2.5270 13:59:20 XLON 1,000 1024264417347318 2.5270 13:59:20 XLON 464 1024264417347319 2.5260 13:59:20 XLON 1,553 1024264417347320 2.5260 13:59:20 XLON 1,277 1024264417347321 2.5260 13:59:20 CHIX 1,569 1200012Z3 2.5260 13:59:20 CHIX 563 1200012Z4 2.5260 13:59:20 AQXE 124 59959 2.5270 13:59:33 BATE 1,698 20000TKL 2.5250 14:00:25 XLON 1,341 1024264417347411 2.5260 14:00:58 TRQX 1,789 1024264471870861 2.5260 14:00:58 AQXE 575 60295 2.5250 14:01:48 XLON 1,489 1024264417347502 2.5250 14:01:59 CHIX 1,502 1200013BK 2.5240 14:03:08 XLON 973 1024264417347609 2.5250 14:03:08 CHIX 360 1200013GC 2.5250 14:03:08 BATE 1,839 20000TW7 2.5240 14:03:58 XLON 1,857 1024264417347645 2.5270 14:04:26 XLON 2,830 1024264417347714 2.5270 14:04:27 XLON 54 1024264417347715 2.5270 14:04:27 XLON 669 1024264417347716 2.5270 14:04:27 TRQX 1,803 1024264471871162 2.5260 14:04:27 AQXE 1,420 60901 2.5260 14:06:18 XLON 2,830 1024264417347897 2.5280 14:06:53 XLON 1,572 1024264417347947 2.5280 14:06:53 XLON 1,306 1024264417347948 2.5280 14:06:53 XLON 293 1024264417347949 2.5280 14:06:54 XLON 311 1024264417347950 2.5280 14:06:54 XLON 291 1024264417347951 2.5280 14:06:56 XLON 335 1024264417347958 2.5280 14:07:49 XLON 641 1024264417348030 2.5280 14:07:49 XLON 829 1024264417348031 2.5270 14:07:49 XLON 1,715 1024264417348032 2.5270 14:07:49 CHIX 1,488 1200013WJ 2.5280 14:08:18 XLON 1,415 1024264417348089 2.5280 14:08:38 XLON 1,415 1024264417348110 2.5290 14:10:17 XLON 403 1024264417348256 2.5290 14:10:17 XLON 950 1024264417348257 2.5290 14:10:17 XLON 629 1024264417348258 2.5270 14:12:18 XLON 1,115 1024264417348460 2.5270 14:13:10 AQXE 1,900 62394 2.5270 14:13:39 CHIX 776 1200014N2 2.5260 14:13:39 CHIX 326 1200014N8 2.5260 14:14:18 XLON 437 1024264417348614 2.5260 14:15:18 XLON 2,393 1024264417348689 2.5270 14:15:29 TRQX 1,769 1024264471872381 2.5270 14:15:29 BATE 2,830 20000UVV 2.5250 14:15:29 BATE 2,830 20000UVZ 2.5270 14:15:29 AQXE 209 62720 2.5260 14:16:08 XLON 2,830 1024264417348793 2.5270 14:17:44 XLON 1,415 1024264417348980 2.5270 14:17:48 XLON 1,415 1024264417348989 2.5270 14:18:35 XLON 559 1024264417349099 2.5260 14:18:35 XLON 605 1024264417349101 2.5260 14:18:59 XLON 2,225 1024264417349157 2.5260 14:18:59 CHIX 1,296 120001587 2.5280 14:19:05 XLON 2 1024264417349168 2.5270 14:19:11 XLON 2,830 1024264417349185 2.5300 14:19:11 CHIX 2,460 1200015AJ 2.5310 14:19:11 CHIX 2,830 1200015AL 2.5320 14:19:11 BATE 650 20000V7A 2.5320 14:19:11 BATE 74 20000V7B 2.5300 14:19:11 BATE 102 20000V7F 2.5300 14:19:11 AQXE 956 63359 2.5310 14:19:11 AQXE 1,715 63360 2.5320 14:19:12 XLON 2,207 1024264417349221 2.5310 14:19:12 XLON 2,830 1024264417349223 2.5310 14:19:12 TRQX 904 1024264471872779 2.5310 14:19:12 TRQX 860 1024264471872780 2.5320 14:19:13 XLON 130 1024264417349229 2.5320 14:19:13 XLON 290 1024264417349230 2.5320 14:19:13 XLON 615 1024264417349231 2.5300 14:19:14 XLON 2,830 1024264417349238 2.5300 14:19:15 BATE 1,958 20000V7V 2.5300 14:19:17 CHIX 370 1200015B3 2.5330 14:19:31 XLON 189 1024264417349261 2.5330 14:19:31 XLON 594 1024264417349262 2.5320 14:20:38 XLON 318 1024264417349315 2.5320 14:20:38 XLON 2,512 1024264417349316 2.5320 14:20:38 XLON 1,800 1024264417349317 2.5320 14:20:47 XLON 1,581 1024264417349331 2.5320 14:20:47 BATE 701 20000VED 2.5320 14:20:47 BATE 30 20000VEE 2.5320 14:20:49 BATE 38 20000VEH 2.5310 14:21:28 XLON 2,830 1024264417349418 2.5310 14:21:51 XLON 1,300 1024264417349431 2.5310 14:21:51 XLON 750 1024264417349432 2.5310 14:21:51 CHIX 600 1200015PM 2.5310 14:21:51 CHIX 1,946 1200015PN 2.5310 14:21:52 XLON 3 1024264417349434 2.5310 14:21:52 XLON 1,000 1024264417349435 2.5310 14:21:52 BATE 1,698 20000VHH 2.5300 14:21:52 BATE 770 20000VHI 2.5310 14:21:53 XLON 1 1024264417349436 2.5300 14:21:53 XLON 901 1024264417349437 2.5300 14:21:53 CHIX 2,289 1200015PT 2.5300 14:21:53 CHIX 257 1200015PU 2.5300 14:22:48 XLON 1,929 1024264417349515 2.5300 14:22:49 XLON 1,581 1024264417349516 2.5300 14:22:49 XLON 142 1024264417349517 2.5300 14:22:49 XLON 1,200 1024264417349518 2.5300 14:22:49 XLON 329 1024264417349519 2.5300 14:22:49 XLON 648 1024264417349520 2.5300 14:22:49 XLON 1,698 1024264417349521 2.5300 14:22:49 XLON 327 1024264417349522 2.5290 14:22:49 CHIX 2,830 1200015SH 2.5290 14:23:48 XLON 1,408 1024264417349613 2.5290 14:24:18 XLON 1,415 1024264417349665 2.5290 14:24:38 XLON 7 1024264417349685 2.5280 14:25:08 XLON 1,635 1024264417349715 2.5280 14:25:48 XLON 1,195 1024264417349758 2.5280 14:27:29 CHIX 1,619 1200016C9 2.5290 14:27:52 BATE 18 20000W0Q 2.5280 14:28:06 TRQX 1,596 1024264471873779 2.5290 14:28:06 BATE 4 20000W1L 2.5280 14:28:06 BATE 2,067 20000W1M 2.5280 14:28:06 BATE 763 20000W1N 2.5280 14:28:07 TRQX 163 1024264471873780 2.5270 14:28:28 XLON 290 1024264417350079 2.5270 14:29:08 XLON 2,540 1024264417350120 2.5280 14:30:18 CHIX 1,165 1200016YY 2.5280 14:30:41 XLON 2,283 1024264417350788 2.5280 14:30:49 CHIX 1,642 12000174J 2.5280 14:30:58 XLON 547 1024264417350880 2.5280 14:31:19 CHIX 23 12000178X 2.5270 14:31:22 XLON 1,238 1024264417351080 2.5270 14:31:24 XLON 1,592 1024264417351110 2.5270 14:31:24 TRQX 1,795 1024264471874586 2.5270 14:31:24 CHIX 2,299 1200017A0 2.5280 14:31:24 BATE 701 20000WQH 2.5280 14:31:24 BATE 76 20000WQI 2.5280 14:31:24 BATE 48 20000WQJ 2.5280 14:31:24 BATE 50 20000WQK 2.5270 14:31:24 AQXE 614 66882 2.5270 14:32:03 AQXE 54 67178 2.5270 14:32:34 AQXE 1,105 67483 2.5260 14:33:18 XLON 344 1024264417351670 2.5280 14:34:28 XLON 1,611 1024264417351906 2.5300 14:34:30 XLON 40 1024264417351912 2.5300 14:34:30 BATE 296 20000XEM 2.5300 14:34:43 XLON 1 1024264417351942 2.5290 14:35:06 CHIX 1,418 12000189V 2.5290 14:35:08 XLON 341 1024264417352009 2.5290 14:35:38 XLON 2,489 1024264417352109 2.5300 14:35:38 XLON 1,819 1024264417352112 2.5300 14:35:38 XLON 1,698 1024264417352113 2.5300 14:35:45 XLON 1,208 1024264417352136 2.5300 14:36:05 XLON 1,249 1024264417352171 2.5300 14:36:05 XLON 2,477 1024264417352172 2.5300 14:36:05 XLON 174 1024264417352173 2.5290 14:36:05 CHIX 1,412 1200018IX 2.5300 14:36:38 XLON 1,294 1024264417352336 2.5290 14:36:47 CHIX 263 1200018Q2 2.5320 14:37:43 XLON 1,105 1024264417352787 2.5320 14:37:43 XLON 1,725 1024264417352788 2.5320 14:37:43 XLON 1,600 1024264417352789 2.5320 14:37:43 TRQX 2,704 1024264471876099 2.5320 14:37:43 BATE 2,830 20000Y07 2.5320 14:37:44 XLON 1,859 1024264417352793 2.5320 14:37:58 XLON 1,415 1024264417352808 2.5320 14:38:03 XLON 1,415 1024264417352811 2.5310 14:38:28 XLON 757 1024264417352908 2.5320 14:38:36 XLON 1,251 1024264417352918 2.5310 14:38:58 XLON 2,073 1024264417352997 2.5310 14:38:58 CHIX 2,830 1200019DL 2.5310 14:38:58 AQXE 1,487 69824 2.5300 14:39:08 XLON 2,830 1024264417353010 2.5300 14:39:08 TRQX 869 1024264471876361 2.5300 14:39:08 CHIX 1,365 1200019EN 2.5300 14:39:08 CHIX 1,465 1200019EO 2.5300 14:39:08 BATE 1,641 20000Y98 2.5300 14:39:08 BATE 1,189 20000Y99 2.5300 14:39:09 AQXE 1,330 69897 2.5300 14:40:20 AQXE 157 70200 2.5290 14:40:28 XLON 1,714 1024264417353188 2.5290 14:40:28 CHIX 1,539 1200019MW 2.5290 14:40:39 CHIX 1,028 1200019NI 2.5290 14:40:53 XLON 1,116 1024264417353237 2.5300 14:41:48 XLON 2,405 1024264417353384 2.5300 14:41:58 XLON 425 1024264417353427 2.5300 14:42:06 CHIX 2,689 1200019ZP 2.5300 14:42:06 CHIX 141 1200019ZQ 2.5290 14:42:18 XLON 1,674 1024264417353470 2.5290 14:42:18 XLON 1,156 1024264417353471 2.5290 14:42:18 XLON 1,200 1024264417353473 2.5290 14:42:18 TRQX 870 1024264471876857 2.5290 14:42:18 CHIX 2,830 120001A17 2.5300 14:42:18 BATE 702 20000YP5 2.5300 14:42:18 BATE 134 20000YP6 2.5300 14:42:18 BATE 70 20000YP7 2.5300 14:42:18 BATE 77 20000YP8 2.5300 14:42:18 BATE 702 20000YP9 2.5290 14:42:18 AQXE 383 70904 2.5290 14:42:18 AQXE 1,104 70905 2.5290 14:42:24 XLON 2,351 1024264417353480 2.5290 14:42:24 XLON 479 1024264417353481 2.5290 14:42:24 XLON 472 1024264417353482 2.5290 14:42:24 TRQX 642 1024264471876873 2.5290 14:42:24 CHIX 2,315 120001A1R 2.5290 14:42:24 CHIX 27 120001A1S 2.5300 14:42:24 BATE 702 20000YPI 2.5300 14:42:24 BATE 50 20000YPJ 2.5300 14:42:24 BATE 55 20000YPK 2.5290 14:42:24 AQXE 2,049 70921 2.5290 14:42:50 TRQX 263 1024264471876944 2.5280 14:42:58 XLON 1,132 1024264417353579 2.5280 14:43:05 CHIX 1,238 120001A63 2.5280 14:43:13 BATE 624 20000YSM 2.5280 14:43:18 XLON 1,415 1024264417353691 2.5280 14:43:18 XLON 283 1024264417353692 2.5280 14:43:20 BATE 1,730 20000YT2 2.5280 14:43:20 BATE 476 20000YT5 2.5280 14:43:29 CHIX 1,415 120001A7N 2.5270 14:43:58 XLON 53 1024264417353737 2.5280 14:43:58 CHIX 80 120001A8W 2.5280 14:43:58 AQXE 562 71375 2.5270 14:44:28 XLON 2,777 1024264417353762 2.5280 14:44:28 CHIX 97 120001ABF 2.5270 14:45:08 CHIX 1,862 120001AHB 2.5280 14:45:08 BATE 285 20000Z0X 2.5280 14:45:10 XLON 279 1024264417353862 2.5280 14:45:11 BATE 12 20000Z1C 2.5260 14:45:29 XLON 1,070 1024264417353918 2.5270 14:45:29 CHIX 1,178 120001AK5 2.5280 14:45:29 BATE 83 20000Z2I 2.5280 14:45:29 BATE 53 20000Z2J 2.5270 14:45:29 AQXE 901 71808 2.5270 14:45:58 XLON 2,830 1024264417353951 2.5280 14:46:27 XLON 1,415 1024264417354030 2.5280 14:46:27 XLON 1,415 1024264417354031 2.5270 14:46:27 CHIX 615 120001AQM 2.5270 14:46:58 XLON 629 1024264417354087 2.5280 14:47:09 XLON 281 1024264417354180 2.5280 14:47:09 XLON 686 1024264417354181 2.5280 14:47:09 XLON 279 1024264417354188 2.5280 14:47:09 XLON 327 1024264417354189 2.5270 14:47:09 TRQX 1,415 1024264471877617 2.5280 14:47:09 BATE 703 20000ZCU 2.5280 14:47:09 BATE 1,698 20000ZCV 2.5280 14:47:10 XLON 293 1024264417354190 2.5280 14:47:10 XLON 313 1024264417354191 2.5280 14:47:10 XLON 335 1024264417354192 2.5280 14:47:10 XLON 293 1024264417354193 2.5280 14:47:10 XLON 279 1024264417354194 2.5280 14:47:11 XLON 312 1024264417354195 2.5280 14:47:11 XLON 333 1024264417354196 2.5280 14:47:11 XLON 306 1024264417354197 2.5280 14:47:12 XLON 320 1024264417354198 2.5280 14:47:12 XLON 281 1024264417354199 2.5280 14:47:12 XLON 315 1024264417354200 2.5280 14:47:13 XLON 308 1024264417354201 2.5280 14:47:17 XLON 283 1024264417354205 2.5280 14:47:17 XLON 322 1024264417354206 2.5280 14:47:17 XLON 308 1024264417354207 2.5280 14:47:19 XLON 611 1024264417354208 2.5280 14:47:19 XLON 307 1024264417354209 2.5270 14:47:19 CHIX 485 120001AXY 2.5280 14:47:22 XLON 318 1024264417354214 2.5280 14:47:22 XLON 292 1024264417354219 2.5280 14:47:23 XLON 296 1024264417354221 2.5280 14:47:24 XLON 327 1024264417354243 2.5270 14:47:24 AQXE 897 72574 2.5280 14:47:25 XLON 305 1024264417354250 2.5280 14:47:25 XLON 320 1024264417354251 2.5280 14:47:28 XLON 276 1024264417354271 2.5280 14:47:28 XLON 299 1024264417354275 2.5280 14:47:28 XLON 312 1024264417354276 2.5270 14:47:28 XLON 1,415 1024264417354277 2.5270 14:47:29 XLON 786 1024264417354279 2.5270 14:47:29 TRQX 385 1024264471877669 2.5270 14:47:51 BATE 702 20000ZGJ 2.5270 14:47:51 BATE 49 20000ZGK 2.5270 14:47:51 BATE 1,698 20000ZGL 2.5260 14:47:58 XLON 1,760 1024264417354357 2.5270 14:47:58 BATE 51 20000ZGY 2.5260 14:48:28 CHIX 1,463 120001B68 2.5270 14:48:28 BATE 158 20000ZJJ 2.5270 14:48:29 BATE 12 20000ZJK 2.5270 14:48:48 BATE 42 20000ZMW 2.5260 14:48:52 CHIX 175 120001BB7 2.5270 14:48:52 BATE 702 20000ZNA 2.5270 14:48:52 BATE 13 20000ZNB 2.5270 14:48:52 BATE 247 20000ZNC 2.5260 14:49:49 AQXE 87 73592 2.5260 14:49:58 AQXE 783 73624 2.5260 14:50:08 XLON 1,457 1024264417354750 2.5280 14:50:17 BATE 55 20000ZWC 2.5270 14:50:19 XLON 2,830 1024264417354801 2.5280 14:50:19 BATE 702 20000ZWH 2.5280 14:50:19 BATE 78 20000ZWI 2.5280 14:50:19 BATE 82 20000ZWK 2.5280 14:50:19 BATE 73 20000ZWL 2.5270 14:50:19 AQXE 870 73767 2.5280 14:50:20 BATE 72 20000ZWN 2.5280 14:50:20 BATE 1,162 20000ZWO 2.5280 14:50:20 BATE 70 20000ZWP 2.5260 14:50:58 XLON 1,373 1024264417354905 2.5270 14:50:59 XLON 286 1024264417354911 2.5270 14:50:59 XLON 278 1024264417354912 2.5270 14:50:59 XLON 55 1024264417354913 2.5270 14:50:59 XLON 597 1024264417354914 2.5270 14:50:59 BATE 79 20001017 2.5270 14:50:59 BATE 30 20001018 2.5270 14:51:00 XLON 293 1024264417354915 2.5270 14:51:00 XLON 20 1024264417354916 2.5270 14:51:00 XLON 300 1024264417354917 2.5270 14:51:00 XLON 78 1024264417354918 2.5270 14:51:00 XLON 625 1024264417354924 2.5270 14:51:00 XLON 332 1024264417354925 2.5270 14:51:00 XLON 325 1024264417354926 2.5270 14:51:01 XLON 307 1024264417354927 2.5270 14:51:01 XLON 309 1024264417354935 2.5270 14:51:02 XLON 307 1024264417354936 2.5270 14:51:03 XLON 283 1024264417354937 2.5270 14:51:03 XLON 327 1024264417354938 2.5270 14:51:03 XLON 302 1024264417354939 2.5270 14:51:04 XLON 324 1024264417354941 2.5260 14:51:39 TRQX 1,415 1024264471878492 2.5270 14:52:18 XLON 2,830 1024264417355140 2.5270 14:52:32 TRQX 99 1024264471878688 2.5270 14:53:00 XLON 1,600 1024264417355261 2.5270 14:53:00 XLON 1,200 1024264417355262 2.5270 14:53:00 XLON 1,100 1024264417355263 2.5270 14:53:00 XLON 598 1024264417355277 2.5270 14:53:00 XLON 313 1024264417355278 2.5260 14:53:00 XLON 2,830 1024264417355280 2.5270 14:53:00 TRQX 1,095 1024264471878794 2.5260 14:53:00 CHIX 1,415 120001C5A 2.5260 14:53:06 XLON 1,856 1024264417355329 2.5260 14:53:06 XLON 1,698 1024264417355330 2.5260 14:53:06 CHIX 607 120001CA1 2.5260 14:53:06 CHIX 693 120001CA2 2.5250 14:53:58 XLON 2,830 1024264417355512 2.5250 14:53:59 CHIX 1,623 120001CF8 2.5260 14:53:59 BATE 702 200010ML 2.5260 14:54:00 BATE 1,486 200010MQ 2.5260 14:54:18 XLON 1,177 1024264417355560 2.5260 14:54:18 BATE 55 200010O2 2.5260 14:54:48 XLON 1,415 1024264417355611 2.5260 14:55:03 XLON 1,415 1024264417355634 2.5270 14:56:03 XLON 315 1024264417355742 2.5270 14:56:08 XLON 1,839 1024264417355771 2.5270 14:56:28 XLON 676 1024264417355879 2.5270 14:57:38 XLON 968 1024264417356038 2.5270 14:58:38 XLON 1,862 1024264417356184 2.5270 14:59:29 CHIX 2,512 120001D9J 2.5270 14:59:48 XLON 1,146 1024264417356496 2.5300 15:00:00 XLON 720 1024264417356698 2.5320 15:00:10 XLON 200 1024264417356846 2.5350 15:00:18 BATE 420 200011Y1 2.5330 15:00:20 XLON 2,830 1024264417356895 2.5330 15:00:20 CHIX 2,830 120001E04 2.5330 15:00:20 AQXE 1,547 77976 2.5320 15:00:32 XLON 2,630 1024264417356981 2.5320 15:00:32 CHIX 2,830 120001E4V 2.5320 15:00:32 AQXE 1,547 78183 2.5310 15:00:33 XLON 2,830 1024264417356986 2.5310 15:00:33 TRQX 1,857 1024264471880588 2.5310 15:00:33 CHIX 2,830 120001E5M 2.5310 15:00:33 BATE 1,295 20001223 2.5310 15:00:33 BATE 1,535 20001224 2.5310 15:00:33 AQXE 1,547 78199 2.5300 15:00:58 XLON 2,830 1024264417357037 2.5310 15:01:08 BATE 1,723 2000125E 2.5310 15:01:09 BATE 1,107 2000125H 2.5310 15:01:28 XLON 2,571 1024264417357091 2.5370 15:02:36 XLON 2,830 1024264417357388 2.5360 15:02:52 XLON 2,700 1024264417357444 2.5360 15:02:52 XLON 130 1024264417357445 2.5360 15:02:52 TRQX 2,293 1024264471881204 2.5360 15:02:52 TRQX 485 1024264471881205 2.5360 15:02:52 CHIX 2,830 120001EQH 2.5350 15:03:05 XLON 2,830 1024264417357487 2.5340 15:03:05 XLON 2,830 1024264417357488 2.5350 15:03:05 CHIX 2,830 120001ERZ 2.5350 15:03:05 BATE 883 200012K1 2.5350 15:03:05 BATE 1,947 200012K2 2.5350 15:03:09 BATE 488 200012KP 2.5350 15:03:09 BATE 702 200012KQ 2.5340 15:04:08 XLON 2,830 1024264417357651 2.5340 15:04:12 CHIX 2,696 120001F1C 2.5340 15:04:12 CHIX 134 120001F1D 2.5350 15:04:12 BATE 702 200012QL 2.5350 15:04:12 BATE 93 200012QM 2.5330 15:04:38 XLON 2,830 1024264417357742 2.5340 15:05:09 XLON 663 1024264417357823 2.5330 15:05:09 CHIX 1,567 120001F5H 2.5360 15:05:30 BATE 1,690 200012X6 2.5340 15:06:18 XLON 2,250 1024264417358005 2.5350 15:06:18 BATE 5 2000130I 2.5350 15:06:18 BATE 50 2000130J 2.5340 15:06:27 XLON 580 1024264417358031 2.5340 15:06:27 CHIX 2,318 120001FEB 2.5340 15:07:02 AQXE 1,845 80554 2.5330 15:07:08 XLON 1,357 1024264417358199 2.5330 15:07:19 CHIX 1,263 120001FJL 2.5350 15:08:07 XLON 2,830 1024264417358366 2.5350 15:08:07 XLON 1,300 1024264417358368 2.5350 15:08:07 TRQX 1,827 1024264471882235 2.5350 15:08:07 CHIX 1,893 120001FNU 2.5350 15:08:07 BATE 2,274 2000138O 2.5350 15:08:07 BATE 556 2000138P 2.5350 15:08:07 AQXE 905 80979 2.5340 15:08:19 XLON 1,911 1024264417358420 2.5340 15:08:19 XLON 919 1024264417358421 2.5350 15:08:19 XLON 599 1024264417358422 2.5350 15:08:19 XLON 310 1024264417358423 2.5350 15:08:19 XLON 1,638 1024264417358424 2.5340 15:08:19 CHIX 600 120001FP8 2.5340 15:08:19 CHIX 272 120001FP9 2.5340 15:08:19 CHIX 1,021 120001FPA 2.5350 15:08:19 BATE 702 2000139X 2.5330 15:08:19 BATE 2,830 2000139Z 2.5340 15:08:20 XLON 2,830 1024264417358430 2.5340 15:08:20 TRQX 899 1024264471882274 2.5330 15:08:20 BATE 2,791 200013A9 2.5330 15:08:23 CHIX 425 120001FPR 2.5330 15:08:24 CHIX 600 120001FPS 2.5330 15:08:25 CHIX 600 120001FQ0 2.5330 15:08:27 XLON 283 1024264417358469 2.5330 15:08:27 XLON 600 1024264417358470 2.5330 15:08:27 CHIX 268 120001FQ8 2.5330 15:08:27 BATE 39 200013AR 2.5330 15:08:29 XLON 590 1024264417358473 2.5340 15:08:29 XLON 285 1024264417358475 2.5340 15:08:29 XLON 333 1024264417358476 2.5340 15:08:48 BATE 78 200013CG 2.5370 15:09:04 XLON 214 1024264417358569 2.5370 15:09:04 XLON 1,590 1024264417358570 2.5370 15:09:04 XLON 1,060 1024264417358571 2.5370 15:09:04 XLON 1,036 1024264417358572 2.5370 15:09:05 XLON 820 1024264417358573 2.5370 15:09:05 XLON 3,080 1024264417358574 2.5360 15:09:48 XLON 2,264 1024264417358675 2.5360 15:10:18 XLON 566 1024264417358731 2.5390 15:11:07 XLON 1,243 1024264417358910 2.5390 15:11:07 XLON 1,225 1024264417358911 2.5390 15:11:07 XLON 310 1024264417358912 2.5390 15:11:07 XLON 558 1024264417358913 2.5390 15:11:07 XLON 564 1024264417358914 2.5370 15:11:07 XLON 600 1024264417358916 2.5370 15:11:07 CHIX 600 120001G4G 2.5370 15:11:18 XLON 2,230 1024264417358961 2.5380 15:11:23 XLON 1,314 1024264417358978 2.5370 15:12:08 CHIX 1,329 120001GCX 2.5360 15:12:38 XLON 2,830 1024264417359257 2.5370 15:13:00 XLON 717 1024264417359298 2.5380 15:13:05 BATE 804 2000140I 2.5380 15:13:09 BATE 699 2000140R 2.5380 15:13:12 BATE 1,185 20001411 2.5380 15:13:12 BATE 52 20001413 2.5380 15:13:12 BATE 699 20001414 2.5380 15:13:12 BATE 18 20001415 2.5380 15:13:12 BATE 83 20001416 2.5380 15:13:12 BATE 74 20001417 2.5380 15:13:13 BATE 71 20001419 2.5380 15:13:13 BATE 20 2000141A 2.5380 15:13:13 BATE 79 2000141B 2.5380 15:13:13 BATE 18 2000141F 2.5380 15:13:13 BATE 76 2000141G 2.5370 15:13:18 XLON 1,415 1024264417359371 2.5380 15:13:18 BATE 699 2000142B 2.5380 15:13:19 BATE 17 2000142D 2.5380 15:13:19 BATE 69 2000142E 2.5380 15:13:19 BATE 82 2000142F 2.5370 15:13:28 XLON 698 1024264417359400 2.5380 15:13:28 BATE 699 20001437 2.5380 15:13:29 BATE 80 2000143C 2.5380 15:13:29 BATE 79 2000143D 2.5380 15:13:29 BATE 80 2000143E 2.5380 15:13:29 BATE 93 2000143G 2.5380 15:13:29 BATE 69 2000143H 2.5380 15:13:29 BATE 75 2000143I 2.5380 15:14:02 XLON 52 1024264417359489 2.5380 15:14:02 XLON 677 1024264417359490 2.5380 15:14:02 XLON 1,300 1024264417359491 2.5380 15:14:04 XLON 46 1024264417359495 2.5380 15:14:04 XLON 652 1024264417359496 2.5380 15:14:04 XLON 1,000 1024264417359497 2.5370 15:14:28 XLON 2,334 1024264417359552 2.5370 15:14:48 XLON 496 1024264417359581 2.5380 15:15:09 BATE 699 200014BB 2.5360 15:15:09 BATE 2,830 200014BK 2.5370 15:15:28 XLON 416 1024264417359730 2.5370 15:15:36 XLON 600 1024264417359783 2.5370 15:15:38 XLON 600 1024264417359784 2.5370 15:15:40 XLON 600 1024264417359803 2.5370 15:15:42 XLON 600 1024264417359806 2.5370 15:15:48 XLON 14 1024264417359867 2.5380 15:16:11 BATE 15 200014JP 2.5380 15:16:22 BATE 405 200014KB 2.5380 15:16:22 BATE 699 200014KC 2.5380 15:16:23 BATE 72 200014KF 2.5380 15:16:23 BATE 1,158 200014KG 2.5380 15:16:28 BATE 699 200014KN 2.5380 15:16:28 BATE 78 200014KO 2.5380 15:16:28 BATE 35 200014KU 2.5380 15:16:28 BATE 29 200014KV 2.5380 15:16:28 BATE 31 200014KW 2.5380 15:16:28 BATE 76 200014KX 2.5380 15:16:28 BATE 20 200014KY 2.5380 15:16:28 BATE 76 200014KZ 2.5360 15:16:48 CHIX 600 120001H78 2.5370 15:16:48 BATE 699 200014NA 2.5370 15:16:48 BATE 29 200014NB 2.5370 15:16:48 BATE 1,698 200014NC 2.5370 15:16:59 AQXE 137 84622 2.5370 15:17:01 AQXE 400 84645 2.5370 15:17:03 XLON 215 1024264417360159 2.5370 15:17:03 XLON 509 1024264417360160 2.5370 15:17:03 TRQX 741 1024264471883872 2.5370 15:17:03 TRQX 1,161 1024264471883873 2.5370 15:17:03 TRQX 208 1024264471883874 2.5370 15:17:03 AQXE 461 84675 2.5370 15:17:03 AQXE 196 84676 2.5370 15:17:04 XLON 1,334 1024264417360163 2.5370 15:17:04 XLON 772 1024264417360164 2.5370 15:17:04 XLON 1,100 1024264417360166 2.5370 15:17:04 TRQX 533 1024264471883878 2.5370 15:17:04 AQXE 572 84682 2.5370 15:17:12 AQXE 1,000 84763 2.5370 15:17:12 AQXE 600 84764 2.5370 15:17:12 AQXE 166 84765 2.5360 15:17:16 CHIX 200 120001HA1 2.5370 15:17:22 AQXE 1 84841 2.5380 15:17:29 XLON 55 1024264417360317 2.5380 15:17:29 XLON 1,300 1024264417360318 2.5380 15:17:30 XLON 306 1024264417360319 2.5380 15:17:30 XLON 1,000 1024264417360320 2.5380 15:17:30 XLON 54 1024264417360322 2.5380 15:17:30 XLON 295 1024264417360323 2.5380 15:17:30 XLON 44 1024264417360325 2.5380 15:17:30 XLON 325 1024264417360326 2.5380 15:17:33 XLON 278 1024264417360342 2.5380 15:17:33 XLON 1,200 1024264417360343 2.5380 15:17:34 XLON 305 1024264417360344 2.5380 15:17:34 XLON 292 1024264417360349 2.5380 15:17:37 XLON 289 1024264417360364 2.5380 15:17:38 XLON 294 1024264417360365 2.5380 15:17:40 BATE 249 200014T0 2.5380 15:17:42 XLON 316 1024264417360385 2.5380 15:17:42 XLON 276 1024264417360386 2.5380 15:17:42 XLON 1,856 1024264417360387 2.5380 15:17:44 XLON 276 1024264417360403 2.5380 15:17:45 XLON 318 1024264417360404 2.5380 15:17:45 XLON 325 1024264417360412 2.5380 15:17:45 XLON 316 1024264417360413 2.5380 15:17:45 XLON 1,856 1024264417360414 2.5380 15:17:45 XLON 1,400 1024264417360415 2.5380 15:17:45 BATE 73 200014WA 2.5380 15:17:45 BATE 700 200014WB 2.5380 15:17:46 XLON 298 1024264417360416 2.5380 15:17:46 XLON 790 1024264417360419 2.5380 15:17:46 XLON 1,856 1024264417360420 2.5380 15:17:46 XLON 338 1024264417360421 2.5380 15:17:46 XLON 916 1024264417360422 2.5380 15:17:46 XLON 308 1024264417360424 2.5380 15:17:46 XLON 1,400 1024264417360425 2.5370 15:18:16 XLON 2,700 1024264417360555 2.5370 15:18:16 XLON 130 1024264417360556 2.5370 15:18:16 XLON 3,900 1024264417360559 2.5380 15:18:16 BATE 700 200014YC 2.5380 15:18:16 BATE 238 200014YD 2.5360 15:18:17 XLON 2,830 1024264417360562 2.5380 15:18:17 BATE 700 200014YF 2.5380 15:18:17 BATE 247 200014YG 2.5380 15:18:17 BATE 75 200014YH 2.5380 15:18:17 BATE 77 200014YI 2.5370 15:18:29 XLON 2,830 1024264417360611 2.5370 15:18:47 BATE 344 2000151A 2.5370 15:18:47 BATE 67 2000151B 2.5370 15:18:47 BATE 1,698 2000151C 2.5370 15:18:47 BATE 337 2000151D 2.5360 15:18:48 XLON 806 1024264417360683 2.5360 15:18:53 CHIX 975 120001HOP 2.5360 15:18:53 CHIX 154 120001HOQ 2.5360 15:19:00 XLON 1,600 1024264417360727 2.5360 15:19:00 XLON 424 1024264417360728 2.5360 15:19:00 XLON 1,339 1024264417360732 2.5360 15:19:00 XLON 1,300 1024264417360733 2.5360 15:19:00 XLON 1,261 1024264417360734 2.5360 15:19:00 TRQX 918 1024264471884298 2.5360 15:19:01 XLON 431 1024264417360747 2.5350 15:19:06 XLON 2,830 1024264417360796 2.5360 15:19:06 XLON 1,856 1024264417360797 2.5360 15:19:06 XLON 1,000 1024264417360798 2.5360 15:19:06 XLON 312 1024264417360799 2.5360 15:19:06 XLON 588 1024264417360800 2.5360 15:19:06 XLON 55 1024264417360801 2.5360 15:19:06 XLON 89 1024264417360802 2.5350 15:19:06 CHIX 1,712 120001HUD 2.5350 15:19:06 BATE 149 2000156D 2.5350 15:19:06 BATE 2,681 2000156E 2.5350 15:19:38 XLON 1,415 1024264417360919 2.5350 15:19:48 XLON 1,415 1024264417360943 2.5350 15:20:17 CHIX 922 120001I56 2.5350 15:20:17 BATE 2,830 200015FW 2.5350 15:20:38 XLON 1,662 1024264417361107 2.5350 15:20:58 XLON 1,168 1024264417361172 2.5350 15:21:08 AQXE 1,388 86963 2.5340 15:21:38 XLON 2,830 1024264417361298 2.5350 15:21:38 CHIX 1,908 120001IBS 2.5360 15:21:42 XLON 1,054 1024264417361307 2.5360 15:21:42 XLON 1,856 1024264417361308 2.5360 15:21:42 XLON 990 1024264417361309 2.5350 15:21:42 AQXE 440 87181 2.5360 15:21:45 XLON 301 1024264417361311 2.5360 15:21:45 XLON 950 1024264417361312 2.5360 15:21:46 XLON 309 1024264417361313 2.5360 15:21:46 XLON 1,100 1024264417361314 2.5360 15:22:00 XLON 586 1024264417361350 2.5360 15:22:00 XLON 1,000 1024264417361351 2.5360 15:22:00 XLON 306 1024264417361352 2.5360 15:22:00 XLON 1,553 1024264417361353 2.5360 15:22:00 XLON 280 1024264417361354 2.5360 15:22:00 XLON 274 1024264417361355 2.5360 15:22:01 XLON 293 1024264417361357 2.5360 15:22:01 XLON 296 1024264417361358 2.5360 15:22:01 XLON 284 1024264417361359 2.5360 15:22:02 XLON 284 1024264417361360 2.5360 15:22:02 XLON 286 1024264417361361 2.5360 15:22:05 XLON 280 1024264417361364 2.5360 15:22:05 XLON 1,100 1024264417361365 2.5360 15:22:06 XLON 693 1024264417361366 2.5360 15:22:13 XLON 1,601 1024264417361453 2.5350 15:22:13 XLON 1,526 1024264417361454 2.5350 15:22:38 XLON 1,304 1024264417361551 2.5360 15:22:44 XLON 18 1024264417361577 2.5360 15:22:44 BATE 47 200015Q9 2.5360 15:22:44 BATE 310 200015QA 2.5360 15:22:46 BATE 700 200015QE 2.5360 15:22:46 BATE 52 200015QF 2.5360 15:23:00 BATE 4 200015S1 2.5360 15:23:58 XLON 403 1024264417361975 2.5360 15:24:38 XLON 2,427 1024264417362234 2.5360 15:25:18 CHIX 2,260 120001J04 2.5360 15:25:58 XLON 175 1024264417362871 2.5360 15:26:15 XLON 1,305 1024264417363156 2.5360 15:26:15 XLON 1,350 1024264417363157 2.5360 15:26:15 XLON 437 1024264417363165 2.5370 15:26:15 XLON 1,856 1024264417363166 2.5370 15:26:15 XLON 598 1024264417363167 2.5370 15:26:15 XLON 54 1024264417363168 2.5370 15:26:15 XLON 955 1024264417363169 2.5360 15:26:15 TRQX 1,751 1024264471885823 2.5360 15:26:15 CHIX 570 120001JB1 2.5360 15:26:15 AQXE 1,792 89267 2.5350 15:26:37 XLON 1,671 1024264417363328 2.5350 15:26:46 XLON 542 1024264417363366 2.5350 15:26:46 CHIX 1,405 120001JEV 2.5350 15:26:46 CHIX 1,425 120001JEW 2.5360 15:26:46 BATE 700 200016FC 2.5360 15:26:46 BATE 276 200016FD 2.5350 15:26:46 BATE 1,730 200016FE 2.5350 15:26:46 BATE 1,100 200016FH 2.5350 15:26:58 XLON 617 1024264417363467 2.5350 15:27:36 XLON 1,856 1024264417363730 2.5340 15:27:36 XLON 1,442 1024264417363731 2.5340 15:27:36 CHIX 1,415 120001JMJ 2.5350 15:27:36 BATE 700 200016MG 2.5340 15:27:57 XLON 1,388 1024264417363783 2.5340 15:27:57 XLON 3,252 1024264417363787 2.5340 15:27:57 TRQX 1,767 1024264471886175 2.5340 15:27:57 CHIX 480 120001JOM 2.5330 15:27:58 XLON 2,830 1024264417363790 2.5330 15:28:44 CHIX 1,678 120001JV9 2.5330 15:28:44 CHIX 1,152 120001JVA 2.5330 15:28:44 BATE 2,830 200016UE 2.5320 15:29:18 XLON 2,830 1024264417364161 2.5330 15:29:38 XLON 74 1024264417364265 2.5330 15:29:58 XLON 1,415 1024264417364416 2.5330 15:30:18 XLON 1,341 1024264417364614 2.5320 15:30:58 CHIX 1,515 120001KDQ 2.5340 15:31:04 AQXE 47 91362 2.5350 15:31:18 XLON 1,210 1024264417364891 2.5350 15:31:38 XLON 1,415 1024264417364947 2.5350 15:31:48 XLON 205 1024264417364953 2.5350 15:32:39 CHIX 1,415 120001KPP 2.5350 15:32:45 XLON 110 1024264417365150 2.5350 15:32:45 CHIX 1,415 120001KQE 2.5350 15:32:53 TRQX 716 1024264471887199 2.5350 15:33:08 XLON 1,235 1024264417365268 2.5350 15:33:18 XLON 1,415 1024264417365279 2.5350 15:33:38 XLON 180 1024264417365301 2.5360 15:34:50 XLON 1,692 1024264417365534 2.5360 15:34:50 XLON 492 1024264417365535 2.5360 15:34:50 XLON 1,599 1024264417365536 2.5360 15:34:50 XLON 117 1024264417365537 2.5360 15:34:51 XLON 312 1024264417365539 2.5360 15:34:51 XLON 279 1024264417365540 2.5360 15:34:56 XLON 300 1024264417365563 2.5360 15:34:56 XLON 289 1024264417365564 2.5360 15:35:01 XLON 286 1024264417365581 2.5360 15:35:17 XLON 642 1024264417365721 2.5360 15:35:17 XLON 300 1024264417365722 2.5350 15:36:03 XLON 2,100 1024264417365886 2.5350 15:36:03 TRQX 708 1024264471887734 2.5350 15:36:11 XLON 378 1024264417365946 2.5350 15:36:19 XLON 2,452 1024264417365987 2.5350 15:36:19 AQXE 1,405 93724 2.5350 15:36:19 AQXE 78 93725 2.5350 15:36:19 AQXE 136 93726 2.5340 15:36:48 XLON 1,917 1024264417366021 2.5350 15:36:59 CHIX 197 120001LIF 2.5350 15:37:09 XLON 884 1024264417366091 2.5350 15:37:29 XLON 1,415 1024264417366166 2.5350 15:37:48 XLON 531 1024264417366234 2.5350 15:38:09 CHIX 1,462 120001LPH 2.5370 15:38:45 TRQX 1,121 1024264471888226 2.5370 15:38:45 CHIX 410 120001LU9 2.5370 15:38:45 CHIX 903 120001LUA 2.5370 15:38:45 CHIX 1,517 120001LUB 2.5370 15:38:45 AQXE 502 94595 2.5370 15:38:46 AQXE 1,117 94598 2.5360 15:39:12 XLON 1,415 1024264417366553 2.5360 15:39:12 XLON 1,415 1024264417366554 2.5360 15:39:12 CHIX 2,830 120001LXM 2.5370 15:39:12 BATE 699 200018HW 2.5360 15:39:12 BATE 2,345 200018HX 2.5360 15:39:12 BATE 485 200018HY 2.5350 15:39:31 XLON 239 1024264417366652 2.5350 15:39:31 XLON 523 1024264417366653 2.5350 15:39:31 XLON 2,068 1024264417366654 2.5350 15:39:31 TRQX 1,109 1024264471888393 2.5350 15:39:31 CHIX 1,171 120001M1B 2.5350 15:39:31 AQXE 1 94973 2.5340 15:39:38 XLON 913 1024264417366663 2.5340 15:40:03 XLON 639 1024264417366735 2.5330 15:40:03 XLON 568 1024264417366737 2.5340 15:40:03 CHIX 2,830 120001M5U 2.5330 15:40:38 XLON 2,262 1024264417366853 2.5330 15:40:38 CHIX 2,830 120001MAQ 2.5330 15:40:38 BATE 2,830 200018SK 2.5330 15:40:39 XLON 331 1024264417366861 2.5330 15:40:39 XLON 1,856 1024264417366864 2.5330 15:40:39 XLON 635 1024264417366865 2.5330 15:40:39 XLON 829 1024264417366866 2.5330 15:40:39 XLON 331 1024264417366867 2.5310 15:40:39 BATE 2,830 200018SS 2.5320 15:40:40 XLON 2,830 1024264417366870 2.5320 15:40:40 CHIX 2,830 120001MAV 2.5320 15:41:58 XLON 81 1024264417367108 2.5320 15:42:18 XLON 1,415 1024264417367172 2.5320 15:42:38 XLON 1,334 1024264417367216 2.5310 15:43:07 XLON 1,974 1024264417367340 2.5310 15:43:34 XLON 856 1024264417367427 2.5310 15:43:34 CHIX 347 120001MU5 2.5320 15:43:34 BATE 173 20001997 2.5310 15:43:58 CHIX 1,212 120001MVP 2.5320 15:44:32 BATE 14 200019E8 2.5310 15:45:28 XLON 1,747 1024264417367915 2.5320 15:45:46 CHIX 530 120001N9V 2.5330 15:46:18 XLON 582 1024264417368444 2.5330 15:46:38 XLON 1,415 1024264417368498 2.5330 15:46:38 XLON 833 1024264417368499 2.5330 15:46:58 CHIX 893 120001NMF 2.5330 15:46:58 CHIX 1,722 120001NMG 2.5340 15:47:11 XLON 1,696 1024264417368613 2.5340 15:47:11 XLON 1,583 1024264417368614 2.5340 15:47:11 XLON 55 1024264417368615 2.5340 15:47:11 XLON 275 1024264417368616 2.5340 15:47:12 XLON 593 1024264417368617 2.5340 15:47:12 XLON 298 1024264417368618 2.5340 15:47:12 XLON 294 1024264417368619 2.5340 15:47:12 XLON 281 1024264417368621 2.5340 15:47:12 XLON 292 1024264417368622 2.5340 15:47:13 XLON 632 1024264417368623 2.5340 15:47:13 XLON 303 1024264417368624 2.5340 15:47:13 XLON 314 1024264417368625 2.5340 15:47:13 XLON 309 1024264417368626 2.5340 15:47:13 XLON 283 1024264417368627 2.5340 15:47:38 BATE 55 20001A1V 2.5340 15:48:28 XLON 1,427 1024264417368825 2.5350 15:48:58 XLON 1,120 1024264417369137 2.5350 15:50:18 XLON 1,710 1024264417369488 2.5360 15:50:20 BATE 26 20001ANH 2.5360 15:50:23 BATE 15 20001ANM 2.5360 15:50:27 BATE 11 20001AO3 2.5360 15:50:27 BATE 17 20001AO9 2.5360 15:51:27 XLON 1,856 1024264417369743 2.5360 15:51:27 XLON 277 1024264417369744 2.5350 15:51:27 XLON 1,602 1024264417369746 2.5350 15:51:27 XLON 1,228 1024264417369747 2.5350 15:51:48 CHIX 1,265 120001OPM 2.5360 15:51:50 XLON 1,693 1024264417369886 2.5360 15:51:50 XLON 1,231 1024264417369887 2.5360 15:51:50 XLON 614 1024264417369888 2.5360 15:51:50 BATE 275 20001AZI 2.5360 15:52:00 XLON 1,271 1024264417369901 2.5360 15:52:14 XLON 322 1024264417369945 2.5360 15:52:14 BATE 55 20001B21 2.5360 15:52:44 TRQX 366 1024264471891376 2.5360 15:52:44 TRQX 1,564 1024264471891378 2.5350 15:52:44 CHIX 896 120001OVJ 2.5360 15:52:44 BATE 3 20001B4G 2.5370 15:53:28 BATE 993 20001B9E 2.5370 15:53:28 BATE 1,815 20001B9F 2.5370 15:53:28 BATE 716 20001B9G 2.5370 15:53:28 BATE 13 20001B9M 2.5360 15:53:36 AQXE 1,252 101536 2.5350 15:54:28 XLON 205 1024264417370582 2.5360 15:54:39 AQXE 211 101992 2.5350 15:54:58 XLON 2,625 1024264417370760 2.5360 15:54:58 XLON 76 1024264417370765 2.5360 15:54:58 XLON 300 1024264417370768 2.5360 15:54:58 XLON 328 1024264417370769 2.5360 15:54:58 CHIX 176 120001PFW 2.5360 15:54:58 CHIX 1,239 120001PFX 2.5360 15:54:58 BATE 723 20001BK1 2.5360 15:54:59 XLON 285 1024264417370770 2.5360 15:54:59 XLON 327 1024264417370771 2.5360 15:54:59 XLON 716 1024264417370772 2.5360 15:55:18 XLON 1,605 1024264417370807 2.5360 15:55:18 XLON 1,400 1024264417370808 2.5360 15:55:18 XLON 316 1024264417370809 2.5360 15:55:19 XLON 331 1024264417370810 2.5360 15:55:19 XLON 317 1024264417370813 2.5360 15:55:19 XLON 326 1024264417370814 2.5360 15:55:20 XLON 335 1024264417370824 2.5360 15:55:20 XLON 1,300 1024264417370825 2.5360 15:55:20 XLON 294 1024264417370831 2.5360 15:55:20 XLON 309 1024264417370840 2.5360 15:55:20 XLON 302 1024264417370841 2.5360 15:55:20 XLON 1,649 1024264417370842 2.5360 15:55:20 XLON 1,640 1024264417370843 2.5360 15:55:21 XLON 291 1024264417370845 2.5360 15:55:21 XLON 330 1024264417370846 2.5360 15:55:21 XLON 1,800 1024264417370847 2.5360 15:55:21 XLON 324 1024264417370848 2.5360 15:55:42 CHIX 459 120001PLG 2.5360 15:55:42 CHIX 956 120001PLH 2.5360 15:56:58 XLON 1,622 1024264417371168 2.5360 15:56:58 XLON 1,208 1024264417371169 2.5360 15:57:09 CHIX 937 120001PWE 2.5360 15:57:09 BATE 315 20001BYU 2.5360 15:58:08 BATE 1,730 20001C43 2.5360 15:58:08 BATE 785 20001C44 2.5360 15:58:09 CHIX 1,474 120001Q40 2.5360 15:58:28 XLON 1,600 1024264417371598 2.5360 15:58:28 TRQX 1,534 1024264471892690 2.5360 15:58:28 AQXE 1,405 103839 2.5360 15:58:28 AQXE 13 103846 2.5360 15:58:28 CHIX 419 120001Q7Y 2.5350 15:58:48 XLON 548 1024264417371717 2.5350 15:59:18 XLON 2,282 1024264417371826 2.5360 15:59:48 XLON 632 1024264417372014 2.5360 16:00:08 XLON 1,440 1024264417372159 2.5360 16:00:08 XLON 758 1024264417372160 2.5360 16:00:08 CHIX 2,830 120001QO8 2.5360 16:00:09 AQXE 109 104932 2.5360 16:00:15 XLON 1,000 1024264417372241 2.5360 16:00:15 XLON 1,200 1024264417372242 2.5360 16:00:15 AQXE 1,771 105002 2.5350 16:00:38 XLON 2,830 1024264417372376 2.5350 16:00:38 TRQX 1,534 1024264471893329 2.5350 16:00:38 AQXE 199 105246 2.5350 16:00:38 CHIX 669 120001QUX 2.5360 16:00:38 CHIX 1,415 120001QV4 2.5350 16:00:50 AQXE 1,264 105377 2.5340 16:01:08 XLON 1,403 1024264417372609 2.5360 16:01:42 XLON 77 1024264417372894 2.5360 16:01:42 XLON 1,200 1024264417372895 2.5360 16:01:42 XLON 1,698 1024264417372896 2.5360 16:01:43 XLON 30 1024264417372897 2.5360 16:01:59 XLON 1,200 1024264417372954 2.5360 16:01:59 XLON 1,684 1024264417372955 2.5360 16:01:59 XLON 274 1024264417372956 2.5350 16:01:59 CHIX 1,318 120001R6Z 2.5360 16:02:06 XLON 1,200 1024264417373060 2.5350 16:02:06 XLON 1,135 1024264417373062 2.5350 16:02:11 XLON 57 1024264417373136 2.5350 16:02:15 CHIX 1,512 120001R9U 2.5350 16:02:28 XLON 1,581 1024264417373248 2.5350 16:02:38 XLON 57 1024264417373444 2.5350 16:02:39 AQXE 177 106432 2.5350 16:02:49 TRQX 1,087 1024264471893760 2.5360 16:02:58 BATE 39 20001D7V 2.5360 16:03:16 XLON 1,200 1024264417373751 2.5350 16:03:38 AQXE 1,346 106919 2.5350 16:04:08 XLON 1,651 1024264417373995 2.5350 16:04:08 CHIX 1,415 120001RQ1 2.5360 16:04:08 CHIX 1,864 120001RQ2 2.5360 16:04:08 CHIX 1,493 120001RQ3 2.5360 16:04:08 BATE 71 20001DGO 2.5360 16:04:17 XLON 1,691 1024264417374013 2.5360 16:04:20 XLON 296 1024264417374017 2.5360 16:04:20 XLON 1,200 1024264417374018 2.5360 16:04:20 XLON 331 1024264417374019 2.5360 16:04:20 XLON 1,200 1024264417374020 2.5360 16:04:20 XLON 1,489 1024264417374021 2.5360 16:04:20 XLON 332 1024264417374022 2.5360 16:04:27 XLON 324 1024264417374063 2.5360 16:04:33 XLON 1,200 1024264417374115 2.5360 16:04:33 XLON 282 1024264417374116 2.5360 16:04:33 XLON 323 1024264417374117 2.5360 16:04:33 XLON 1,200 1024264417374118 2.5360 16:04:33 XLON 318 1024264417374119 2.5360 16:04:35 XLON 1,200 1024264417374124 2.5360 16:04:35 XLON 311 1024264417374125 2.5360 16:04:43 BATE 322 20001DKY 2.5350 16:05:48 XLON 1,179 1024264417374543 2.5360 16:05:48 CHIX 1,415 120001S5Z 2.5350 16:05:48 CHIX 1,415 120001S60 2.5360 16:05:48 BATE 699 20001DTO 2.5360 16:05:48 BATE 1,698 20001DTP 2.5360 16:06:15 BATE 386 20001DX5 2.5360 16:06:38 BATE 78 20001E0G 2.5360 16:06:38 BATE 80 20001E0H 2.5360 16:06:48 BATE 79 20001E1I 2.5360 16:06:49 BATE 78 20001E1J 2.5360 16:06:49 BATE 84 20001E1L 2.5360 16:06:49 BATE 78 20001E1M 2.5360 16:06:49 BATE 78 20001E1N 2.5360 16:06:49 BATE 82 20001E1O 2.5360 16:06:50 BATE 75 20001E1P 2.5360 16:06:50 BATE 70 20001E1Q 2.5360 16:06:50 BATE 79 20001E1R 2.5360 16:06:53 BATE 82 20001E24 2.5360 16:06:53 BATE 74 20001E28 2.5360 16:06:54 BATE 71 20001E29 2.5360 16:06:54 BATE 82 20001E2A 2.5360 16:06:54 BATE 72 20001E2B 2.5360 16:06:55 BATE 78 20001E2C 2.5360 16:06:55 BATE 69 20001E2D 2.5360 16:06:55 BATE 74 20001E2E 2.5360 16:06:55 BATE 80 20001E2F 2.5360 16:06:56 BATE 69 20001E2K 2.5360 16:06:56 BATE 74 20001E2L 2.5360 16:06:56 BATE 271 20001E2M 2.5360 16:06:56 BATE 71 20001E2N 2.5360 16:06:57 BATE 73 20001E2P 2.5350 16:07:02 XLON 1,600 1024264417375142 2.5350 16:07:02 TRQX 846 1024264471894695 2.5350 16:07:02 TRQX 249 1024264471894696 2.5340 16:07:48 XLON 2,830 1024264417375542 2.5350 16:07:49 CHIX 60 120001SL2 2.5340 16:07:49 CHIX 1,604 120001SL3 2.5350 16:07:52 CHIX 5 120001SLF 2.5350 16:07:52 CHIX 1,408 120001SLG 2.5350 16:07:52 CHIX 33 120001SLH 2.5350 16:07:52 BATE 630 20001E8U 2.5350 16:07:52 BATE 75 20001E8V 2.5340 16:07:52 BATE 1,838 20001E8W 2.5340 16:08:35 XLON 2,830 1024264417375881 2.5340 16:08:35 TRQX 1,071 1024264471895024 2.5340 16:08:35 AQXE 1,415 109229 2.5340 16:08:35 AQXE 107 109239 2.5340 16:08:35 CHIX 692 120001SUZ 2.5340 16:08:35 BATE 696 20001EGY 2.5340 16:08:35 BATE 296 20001EGZ 2.5330 16:08:58 XLON 2,830 1024264417375980 2.5330 16:08:58 XLON 2,580 1024264417375983 2.5330 16:08:58 XLON 1,320 1024264417375984 2.5340 16:08:58 AQXE 102 109425 2.5330 16:08:58 CHIX 2,830 120001SYL 2.5320 16:08:58 BATE 2,830 20001EKI 2.5330 16:08:59 XLON 2,322 1024264417375988 2.5330 16:08:59 XLON 76 1024264417375989 2.5330 16:08:59 XLON 314 1024264417375990 2.5330 16:08:59 XLON 1,188 1024264417375991 2.5330 16:08:59 XLON 700 1024264417375997 2.5320 16:08:59 CHIX 1,245 120001SYQ 2.5320 16:09:00 AQXE 804 109440 2.5330 16:09:05 BATE 951 20001ELY 2.5330 16:09:13 BATE 597 20001EMS 2.5330 16:09:29 TRQX 1,188 1024264471895277 2.5350 16:10:28 XLON 770 1024264417376527 2.5350 16:10:28 XLON 2,060 1024264417376528 2.5350 16:10:28 XLON 1,755 1024264417376529 2.5350 16:10:30 XLON 1,200 1024264417376574 2.5350 16:10:30 XLON 276 1024264417376575 2.5350 16:10:38 BATE 324 20001F1Z 2.5350 16:10:38 BATE 69 20001F21 2.5350 16:10:38 BATE 75 20001F22 2.5350 16:10:39 BATE 80 20001F25 2.5350 16:10:39 BATE 82 20001F2B 2.5350 16:10:39 BATE 83 20001F2C 2.5350 16:10:39 BATE 79 20001F2D 2.5350 16:10:39 BATE 82 20001F2E 2.5350 16:10:40 BATE 71 20001F2I 2.5350 16:10:42 XLON 323 1024264417376597 2.5350 16:10:42 XLON 308 1024264417376598 2.5340 16:10:42 XLON 808 1024264417376600 2.5350 16:10:42 BATE 83 20001F2V 2.5350 16:10:43 BATE 84 20001F2Y 2.5350 16:10:43 BATE 83 20001F2Z 2.5350 16:10:45 BATE 19 20001F3A 2.5350 16:10:46 BATE 79 20001F3D 2.5350 16:10:47 BATE 71 20001F3E 2.5350 16:10:47 BATE 83 20001F3G 2.5350 16:10:47 BATE 81 20001F3H 2.5350 16:10:48 BATE 79 20001F3I 2.5350 16:10:48 BATE 75 20001F3J 2.5350 16:10:49 BATE 74 20001F3N 2.5350 16:10:50 BATE 81 20001F3Q 2.5350 16:10:50 BATE 74 20001F3R 2.5350 16:10:50 BATE 278 20001F3S 2.5350 16:10:50 BATE 700 20001F3T 2.5350 16:10:50 BATE 73 20001F3V 2.5350 16:10:50 BATE 77 20001F3X 2.5350 16:10:50 BATE 700 20001F3Y 2.5350 16:10:50 BATE 75 20001F3Z 2.5350 16:10:51 BATE 70 20001F42 2.5350 16:10:51 BATE 700 20001F43 2.5350 16:10:51 BATE 77 20001F44 2.5340 16:10:52 XLON 2,022 1024264417376640 2.5340 16:10:52 CHIX 787 120001TKH 2.5340 16:10:52 CHIX 1,734 120001TKI 2.5340 16:10:52 CHIX 83 120001TKJ 2.5340 16:10:54 AQXE 385 110556 2.5340 16:10:55 BATE 178 20001F4U 2.5340 16:10:55 BATE 700 20001F4V 2.5340 16:10:55 BATE 72 20001F4W 2.5330 16:10:55 BATE 1,282 20001F4X 2.5330 16:10:58 XLON 2,830 1024264417376661 2.5330 16:11:03 CHIX 867 120001TMO 2.5330 16:11:03 CHIX 1,415 120001TMP 2.5330 16:11:03 CHIX 322 120001TMQ 2.5320 16:11:48 XLON 2,830 1024264417376813 2.5330 16:11:58 XLON 1,415 1024264417376873 2.5330 16:12:03 XLON 1,415 1024264417376915 2.5320 16:12:18 CHIX 1,585 120001TWA 2.5330 16:12:18 BATE 276 20001FDW 2.5330 16:12:20 XLON 279 1024264417377042 2.5330 16:12:20 BATE 12 20001FDZ 2.5330 16:12:34 XLON 682 1024264417377110 2.5320 16:12:34 XLON 1,386 1024264417377113 2.5330 16:12:34 BATE 79 20001FFO 2.5330 16:12:35 BATE 76 20001FFP 2.5330 16:12:39 BATE 72 20001FG2 2.5330 16:12:39 BATE 71 20001FG3 2.5330 16:12:40 BATE 72 20001FG4 2.5320 16:12:58 XLON 1,444 1024264417377208 2.5330 16:13:16 BATE 76 20001FLJ 2.5330 16:13:17 BATE 71 20001FLK 2.5330 16:13:22 BATE 83 20001FM5 2.5330 16:13:22 BATE 70 20001FM6 2.5330 16:13:22 BATE 84 20001FM7 2.5330 16:13:22 BATE 78 20001FM8 2.5330 16:13:22 BATE 82 20001FM9 2.5320 16:13:48 XLON 254 1024264417377382 2.5330 16:13:48 XLON 687 1024264417377387 2.5330 16:13:48 BATE 75 20001FQ7 2.5330 16:13:57 XLON 325 1024264417377410 2.5330 16:13:57 XLON 317 1024264417377411 2.5320 16:13:59 XLON 1,534 1024264417377414 2.5330 16:13:59 XLON 330 1024264417377415 2.5330 16:13:59 XLON 2,322 1024264417377416 2.5330 16:13:59 XLON 1,248 1024264417377417 2.5330 16:13:59 BATE 69 20001FRF 2.5330 16:13:59 BATE 700 20001FRG 2.5330 16:13:59 BATE 69 20001FRH 2.5320 16:14:00 XLON 1,042 1024264417377418 2.5320 16:14:24 TRQX 1,334 1024264471896753 2.5320 16:14:30 AQXE 1,397 112530 2.5320 16:14:44 TRQX 422 1024264471896970 2.5320 16:14:44 AQXE 334 112873 2.5330 16:15:15 XLON 312 1024264417378228 2.5330 16:15:15 CHIX 190 120001US6 2.5320 16:15:18 XLON 1,590 1024264417378276 2.5320 16:15:18 XLON 1,240 1024264417378277 2.5320 16:15:18 CHIX 2,830 120001USJ 2.5320 16:15:44 XLON 492 1024264417378448 2.5330 16:15:44 CHIX 192 120001UXI 2.5330 16:15:44 CHIX 77 120001UXJ 2.5320 16:15:56 XLON 589 1024264417378497 2.5320 16:15:56 CHIX 1,332 120001V03 2.5330 16:15:56 CHIX 75 120001V04 2.5330 16:15:56 CHIX 192 120001V05 2.5330 16:15:56 BATE 3,900 20001GDB 2.5320 16:16:06 XLON 1,589 1024264417378689 2.5320 16:16:08 XLON 160 1024264417378727 2.5330 16:16:12 CHIX 1,415 120001V2X 2.5330 16:16:12 BATE 76 20001GH7 2.5330 16:16:12 BATE 72 20001GH8 2.5320 16:16:29 CHIX 1,415 120001V5G 2.5320 16:16:30 CHIX 83 120001V5P 2.5320 16:16:30 BATE 286 20001GJZ 2.5320 16:16:30 BATE 70 20001GK0 2.5310 16:16:30 BATE 1,670 20001GK3 2.5320 16:16:48 XLON 2,515 1024264417379138 2.5320 16:16:58 XLON 315 1024264417379216 2.5320 16:17:06 AQXE 1,316 114341 2.5330 16:17:06 BATE 740 20001GOZ 2.5330 16:17:48 XLON 755 1024264417379596 2.5330 16:17:58 XLON 1,589 1024264417379619 2.5330 16:18:08 XLON 486 1024264417379652 2.5340 16:18:38 XLON 758 1024264417379957 2.5340 16:18:48 XLON 1,589 1024264417379999 2.5340 16:18:58 XLON 483 1024264417380055 2.5340 16:19:13 XLON 80 1024264417380116 2.5330 16:19:51 XLON 1,031 1024264417380634 2.5350 16:20:08 XLON 1,200 1024264417380854 2.5350 16:20:08 XLON 2,700 1024264417380855 2.5350 16:20:08 CHIX 3,900 120001WEV 2.5350 16:20:09 XLON 1,550 1024264417380861 2.5350 16:20:09 XLON 2,350 1024264417380862 2.5350 16:20:09 XLON 3,900 1024264417380864 2.5350 16:20:09 CHIX 514 120001WEX 2.5350 16:20:09 CHIX 1,698 120001WEY 2.5350 16:20:09 CHIX 198 120001WEZ 2.5350 16:20:09 CHIX 166 120001WF0 2.5350 16:20:09 CHIX 77 120001WF5 2.5350 16:20:09 CHIX 1,338 120001WF6 2.5350 16:20:10 XLON 3,900 1024264417380865 2.5350 16:20:10 XLON 3,900 1024264417380867 2.5350 16:20:10 XLON 3,900 1024264417380872 2.5350 16:20:11 XLON 3,900 1024264417380874 2.5350 16:20:11 XLON 3,900 1024264417380875 2.5350 16:20:11 XLON 2,830 1024264417380882 2.5350 16:20:21 XLON 80 1024264417381015 2.5350 16:20:21 BATE 700 20001HV9 2.5350 16:20:38 CHIX 46 120001WOR 2.5350 16:20:38 CHIX 1,369 120001WOS 2.5350 16:20:38 BATE 700 20001I02 2.5350 16:20:39 XLON 307 1024264417381224 2.5350 16:20:39 XLON 2,322 1024264417381225 2.5350 16:20:39 XLON 291 1024264417381226 2.5350 16:20:39 XLON 277 1024264417381227 2.5350 16:20:39 BATE 289 20001I03 2.5350 16:21:06 CHIX 1,415 120001WWN 2.5350 16:21:06 BATE 54 20001I5K 2.5350 16:21:06 BATE 1,389 20001I5L 2.5360 16:21:08 XLON 993 1024264417381503 2.5360 16:21:08 XLON 308 1024264417381504 2.5360 16:21:08 XLON 2,322 1024264417381505 2.5360 16:21:08 XLON 277 1024264417381506 2.5350 16:21:08 TRQX 635 1024264471898996 2.5360 16:21:32 CHIX 179 120001X1A 2.5360 16:21:32 CHIX 1,236 120001X1B 2.5340 16:21:38 XLON 619 1024264417381816 2.5350 16:21:38 TRQX 809 1024264471899196 2.5350 16:21:38 CHIX 2,030 120001X2O 2.5340 16:21:58 XLON 2,211 1024264417381994 2.5360 16:21:59 BATE 1,030 20001IHM 2.5360 16:21:59 BATE 1,800 20001IHS 2.5360 16:22:04 XLON 416 1024264417382103 2.5360 16:22:04 XLON 299 1024264417382104 2.5360 16:22:04 XLON 306 1024264417382105 2.5360 16:22:04 XLON 319 1024264417382106 2.5360 16:22:04 BATE 700 20001IIL 2.5360 16:22:04 BATE 80 20001IIM 2.5350 16:22:18 XLON 2,105 1024264417382310 2.5360 16:22:19 BATE 79 20001IKV 2.5360 16:22:22 BATE 76 20001ILN 2.5360 16:22:22 BATE 74 20001ILU 2.5360 16:22:22 BATE 69 20001ILV 2.5350 16:22:23 XLON 725 1024264417382360 2.5350 16:22:29 CHIX 1,248 120001XD0 2.5350 16:22:45 TRQX 224 1024264471899622 2.5350 16:22:45 TRQX 1,220 1024264471899623 2.5350 16:22:45 AQXE 205 118870 2.5350 16:22:45 CHIX 310 120001XI9 2.5350 16:22:45 BATE 700 20001IRW 2.5350 16:22:48 AQXE 1,497 118905 2.5350 16:22:48 AQXE 664 118906 2.5350 16:22:48 BATE 70 20001IST 2.5350 16:22:49 BATE 77 20001ISX 2.5350 16:22:49 BATE 80 20001ISY 2.5350 16:22:49 BATE 69 20001ISZ 2.5350 16:22:49 BATE 74 20001IT0 2.5350 16:22:49 BATE 77 20001IT5 2.5350 16:22:50 XLON 296 1024264417382896 2.5350 16:22:50 XLON 290 1024264417382897 2.5350 16:22:50 XLON 294 1024264417382908 2.5350 16:22:50 XLON 2,322 1024264417382909 2.5350 16:22:50 XLON 284 1024264417382910 2.5350 16:22:50 XLON 1,000 1024264417382911 2.5350 16:22:50 AQXE 381 118918 2.5350 16:22:50 BATE 79 20001IT8 2.5350 16:22:50 BATE 82 20001ITI 2.5350 16:22:51 XLON 287 1024264417382912 2.5350 16:22:51 XLON 305 1024264417382913 2.5350 16:22:51 XLON 2,322 1024264417382914 2.5350 16:22:51 XLON 986 1024264417382915 2.5350 16:22:51 XLON 289 1024264417382916 2.5350 16:22:51 BATE 78 20001ITK 2.5350 16:22:51 BATE 81 20001ITL 2.5350 16:22:51 BATE 80 20001ITM 2.5350 16:22:53 XLON 276 1024264417382926 2.5350 16:22:54 XLON 294 1024264417382928 2.5350 16:22:54 XLON 1,591 1024264417382929 2.5350 16:22:54 XLON 2,309 1024264417382930 2.5350 16:22:54 XLON 13 1024264417382931 2.5350 16:22:54 XLON 1,200 1024264417382932 2.5350 16:22:54 XLON 282 1024264417382933 2.5350 16:22:54 XLON 1,370 1024264417382934 2.5350 16:22:54 XLON 282 1024264417382935 2.5350 16:22:54 XLON 82 1024264417382936 2.5350 16:22:54 BATE 79 20001ITY 2.5350 16:22:54 BATE 700 20001ITZ 2.5350 16:22:55 XLON 328 1024264417382937 2.5350 16:22:55 XLON 2,322 1024264417382938 2.5350 16:22:55 XLON 1,250 1024264417382939 2.5350 16:22:55 XLON 35 1024264417382940 2.5350 16:22:55 XLON 1,200 1024264417382941 2.5350 16:22:55 XLON 332 1024264417382942 2.5350 16:22:55 XLON 306 1024264417382943 2.5350 16:22:55 XLON 2,027 1024264417382944 2.5350 16:22:56 XLON 295 1024264417382945 2.5350 16:22:56 XLON 304 1024264417382946 2.5340 16:22:59 CHIX 1,559 120001XKR 2.5350 16:22:59 BATE 700 20001IVG 2.5340 16:23:18 XLON 2,830 1024264417383143 2.5340 16:23:18 CHIX 619 120001XQ2 2.5350 16:23:18 BATE 700 20001J03 2.5350 16:23:18 BATE 83 20001J04 2.5350 16:23:18 BATE 297 20001J05 2.5350 16:23:18 BATE 70 20001J06 2.5330 16:23:18 BATE 1,584 20001J0H 2.5340 16:24:48 XLON 1,415 1024264417383730 2.5340 16:24:48 XLON 1,415 1024264417383731 2.5340 16:24:48 TRQX 1,444 1024264471900195 2.5330 16:25:08 XLON 1,799 1024264417383866 2.5340 16:25:08 XLON 275 1024264417383869 2.5340 16:25:08 CHIX 175 120001YH8 2.5340 16:25:08 CHIX 1,452 120001YH9 2.5330 16:25:08 AQXE 1,109 120460 2.5340 16:25:08 BATE 118 20001JN7 2.5340 16:25:10 AQXE 735 120498 2.5340 16:25:28 CHIX 174 120001YLA 2.5340 16:25:28 BATE 73 20001JPT 2.5330 16:25:29 TRQX 57 1024264471900434 2.5340 16:25:29 BATE 300 20001JPY 2.5340 16:25:29 BATE 72 20001JPZ 2.5340 16:25:29 BATE 83 20001JQ0 2.5340 16:25:29 BATE 73 20001JQ3 2.5340 16:25:29 BATE 71 20001JQ4 2.5340 16:25:29 BATE 81 20001JQ6 2.5340 16:25:29 BATE 82 20001JQ7 2.5340 16:25:30 BATE 73 20001JQE 2.5340 16:25:30 BATE 76 20001JQF 2.5340 16:25:30 BATE 69 20001JQO 2.5340 16:25:30 BATE 83 20001JQP 2.5340 16:25:31 BATE 72 20001JQQ 2.5340 16:25:31 BATE 79 20001JQR 2.5340 16:25:31 BATE 82 20001JQT 2.5340 16:25:31 BATE 82 20001JQU 2.5340 16:25:32 BATE 74 20001JQV 2.5340 16:25:32 BATE 76 20001JQX 2.5340 16:25:32 BATE 77 20001JQY 2.5340 16:25:32 BATE 80 20001JR2 2.5340 16:25:33 BATE 76 20001JR3 2.5340 16:25:33 BATE 83 20001JR4 2.5340 16:25:37 CHIX 70 120001YNB 2.5340 16:25:37 CHIX 296 120001YNC 2.5340 16:25:37 CHIX 1,071 120001YND 2.5340 16:25:37 CHIX 911 120001YNF 2.5340 16:25:37 CHIX 434 120001YNG 2.5340 16:25:42 CHIX 1,415 120001YPG 2.5330 16:25:48 XLON 173 1024264417384326 2.5340 16:25:48 BATE 77 20001JU6 2.5330 16:25:49 CHIX 1,364 120001YRQ 2.5340 16:25:49 BATE 77 20001JU9 2.5330 16:25:58 XLON 2,088 1024264417384400 2.5330 16:26:06 XLON 569 1024264417384484 2.5340 16:26:06 BATE 77 20001JWB 2.5340 16:26:06 BATE 81 20001JWF 2.5340 16:26:06 BATE 268 20001JWG 2.5340 16:26:06 BATE 70 20001JWH 2.5340 16:26:14 BATE 82 20001JXJ 2.5340 16:26:14 BATE 81 20001JXK 2.5340 16:26:15 BATE 324 20001JXL 2.5330 16:26:18 CHIX 319 120001YXZ 2.5330 16:26:18 BATE 1,246 20001JYK 2.5330 16:26:48 XLON 311 1024264417384815 2.5330 16:26:48 XLON 1,100 1024264417384816 2.5330 16:26:48 TRQX 2,117 1024264471900960 2.5320 16:26:49 CHIX 1,601 120001Z59 2.5330 16:27:08 XLON 600 1024264417384930 2.5330 16:27:08 CHIX 176 120001ZAV 2.5320 16:27:28 XLON 2,830 1024264417385074 2.5340 16:27:35 XLON 1,200 1024264417385098 2.5340 16:27:35 XLON 1,121 1024264417385099 2.5340 16:27:35 XLON 124 1024264417385100 2.5340 16:27:35 XLON 1,455 1024264417385101 2.5330 16:27:42 XLON 2,830 1024264417385123 2.5330 16:27:42 TRQX 1,085 1024264471901326 2.5330 16:27:42 AQXE 898 123953 2.5330 16:27:54 AQXE 829 124189 2.5330 16:28:09 BATE 71 20001KPJ 2.5330 16:28:09 BATE 317 20001KPK 2.5330 16:28:09 BATE 73 20001KPL 2.5330 16:28:09 BATE 106 20001KPM 2.5330 16:28:09 BATE 31 20001KPQ 2.5330 16:28:09 BATE 29 20001KPR 2.5330 16:28:10 BATE 77 20001KPY 2.5330 16:28:10 BATE 78 20001KQ5 2.5330 16:28:10 BATE 72 20001KQ6 2.5330 16:28:10 BATE 31 20001KQ7 2.5320 16:28:18 XLON 1,415 1024264417385391 2.5320 16:28:19 XLON 1,404 1024264417385399 2.5320 16:28:19 XLON 11 1024264417385400 2.5320 16:28:19 CHIX 1,336 120001ZVW 2.5320 16:28:19 CHIX 753 120001ZVX 2.5330 16:28:44 CHIX 78 12000200B 2.5330 16:28:45 CHIX 13 12000200J 2.5330 16:28:45 CHIX 78 12000200K 2.5330 16:28:45 CHIX 189 12000200L 2.5330 16:28:45 CHIX 316 12000200M 2.5330 16:28:45 CHIX 80 12000200N 2.5330 16:28:45 CHIX 188 12000200O 2.5330 16:28:45 CHIX 80 12000200P 2.5330 16:28:45 BATE 92 20001KX4 2.5330 16:28:45 BATE 60 20001KX5 2.5330 16:28:45 BATE 293 20001KX6 2.5330 16:28:46 XLON 2,830 1024264417385523 2.5330 16:28:46 CHIX 80 120002016 2.5340 16:29:18 XLON 850 1024264417385685 2.5340 16:29:18 XLON 319 1024264417385686 2.5340 16:29:18 XLON 326 1024264417385687 2.5340 16:29:18 XLON 1,200 1024264417385688 2.5340 16:29:18 XLON 763 1024264417385689 2.5340 16:29:18 XLON 442 1024264417385690 2.5320 16:29:18 XLON 70 1024264417385696 2.5340 16:29:20 XLON 3 1024264417385715 2.5340 16:29:20 XLON 2,322 1024264417385716 2.5340 16:29:20 XLON 309 1024264417385717 2.5340 16:29:20 XLON 312 1024264417385718 2.5340 16:29:20 XLON 308 1024264417385719 2.5340 16:29:20 XLON 646 1024264417385720 2.5340 16:29:20 XLON 554 1024264417385721 2.5340 16:29:20 XLON 2,322 1024264417385722 2.5340 16:29:20 XLON 295 1024264417385723 2.5340 16:29:20 XLON 299 1024264417385724 2.5340 16:29:20 XLON 276 1024264417385725 2.5340 16:29:21 XLON 330 1024264417385735 2.5340 16:29:21 XLON 2,322 1024264417385736 2.5340 16:29:21 XLON 315 1024264417385751 2.5340 16:29:21 XLON 295 1024264417385752 2.5340 16:29:21 CHIX 187 1200020C5 2.5340 16:29:21 CHIX 1,452 1200020C6 2.5340 16:29:21 CHIX 31 1200020CA 2.5340 16:29:23 CHIX 15 1200020CH 2.5340 16:29:25 CHIX 732 1200020DI 2.5340 16:29:25 CHIX 30 1200020DT 2.5340 16:29:25 CHIX 1,084 1200020DU 2.5340 16:29:25 BATE 495 20001L6N 2.5340 16:29:25 BATE 274 20001L6O 2.5330 16:29:38 XLON 2,830 1024264417385911 2.5340 16:29:38 XLON 298 1024264417385920 2.5340 16:29:38 XLON 1,775 1024264417385921 2.5340 16:29:38 XLON 1,200 1024264417385922 2.5340 16:29:38 XLON 280 1024264417385923 2.5340 16:29:38 XLON 2,322 1024264417385924 2.5340 16:29:38 XLON 300 1024264417385925 2.5340 16:29:38 XLON 1,200 1024264417385926 2.5330 16:29:38 TRQX 1,128 1024264471902104 2.5340 16:29:38 CHIX 1,848 1200020J1 2.5340 16:29:38 CHIX 1,272 1200020J2 2.5340 16:29:38 AQXE 373 125717 2.5340 16:29:38 AQXE 540 125718 2.5340 16:29:38 BATE 1,775 20001LAW 2.5340 16:29:38 BATE 1,055 20001LAX 2.5340 16:29:38 BATE 70 20001LAY 2.5340 16:29:38 BATE 41 20001LB0 2.5340 16:29:55 BATE 1,472 20001LG2 2.5350 16:29:56 XLON 284 1024264417386092 2.5350 16:29:56 XLON 622 1024264417386093 2.5350 16:29:56 XLON 1,480 1024264417386094 2.5350 16:29:56 XLON 19 1024264417386097 2.5350 16:29:56 XLON 19 1024264417386098 2.5350 16:29:57 XLON 9 1024264417386107 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 POSEAPXDEFFLEFA