Kingfisher PLC

Transaction in Own Shares • Jan 24, 2025

National Storage Mechanism | Additional information RNS Number : 5306U Kingfisher PLC 24 January 2025 KINGFISHER PLC Transaction in own shares 24 January 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 23 January 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 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: 23 January 2025 Total number of shares purchased: 2,481,781 Volume Weighted Average price paid per share: ��2.4580 Highest price paid per share: ��2.4760 Lowest price paid per share: ��2.4410 To date, Kingfisher has purchased 10,948,805 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, 18,612,440 ordinary shares in aggregate for cancellation from GSI and 23,977,312 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second, third and fourth 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 996,200 ��2.4592 CHIX 417,720 ��2.4591 BATE 791,530 ��2.4554 TRQX 130,781 ��2.4595 AQXE 145,550 ��2.4597 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 23 Jan 2025 (GMT) Trading Venue Number of Shares Transaction Reference Number 2.4700 08:05:23 XLON 3,031 1150459146406479 2.4750 08:05:24 XLON 2,728 1150459146406505 2.4750 08:05:25 CHIX 1,463 1200006LB 2.4760 08:07:16 XLON 1,971 1150459146406758 2.4750 08:07:16 XLON 151 1150459146406760 2.4760 08:07:16 CHIX 958 1200006WG 2.4760 08:07:16 CHIX 1,470 1200006WH 2.4750 08:07:16 CHIX 661 1200006WJ 2.4750 08:07:16 CHIX 513 1200006WK 2.4750 08:07:16 CHIX 513 1200006WL 2.4750 08:07:16 BATE 910 2000054A 2.4750 08:07:16 BATE 910 2000054B 2.4760 08:07:16 AQXE 966 2447 2.4760 08:07:16 AQXE 2,016 2449 2.4750 08:07:16 AQXE 2,224 2450 2.4750 08:07:16 AQXE 861 2451 2.4740 08:07:22 XLON 2,764 1150459146406772 2.4740 08:07:22 CHIX 2,878 1200006XR 2.4740 08:07:22 AQXE 10 2489 2.4740 08:07:22 AQXE 2,971 2490 2.4730 08:07:45 XLON 2,499 1150459146406819 2.4730 08:07:45 XLON 10 1150459146406820 2.4730 08:07:45 TRQX 2,308 1150459200932536 2.4730 08:07:45 TRQX 798 1150459200932537 2.4730 08:07:45 BATE 2,341 2000056C 2.4740 08:12:58 XLON 2,837 1150459146407562 2.4730 08:12:58 XLON 2,185 1150459146407565 2.4740 08:12:58 TRQX 2,122 1150459200933923 2.4730 08:12:58 TRQX 1,911 1150459200933926 2.4740 08:12:58 BATE 1,694 200005P7 2.4730 08:12:58 BATE 360 200005P8 2.4740 08:13:35 XLON 2,554 1150459146407610 2.4730 08:13:35 XLON 2,492 1150459146407617 2.4720 08:13:35 XLON 1,894 1150459146407619 2.4740 08:13:35 CHIX 1,480 1200007WB 2.4730 08:13:35 CHIX 1,476 1200007WE 2.4730 08:13:35 BATE 1,269 200005RV 2.4740 08:13:35 AQXE 2,139 4464 2.4740 08:13:39 BATE 93 200005SS 2.4740 08:13:39 BATE 240 200005ST 2.4740 08:13:39 BATE 240 200005SU 2.4740 08:13:39 BATE 93 200005T1 2.4740 08:13:41 BATE 89 200005TD 2.4740 08:13:48 BATE 91 200005TT 2.4730 08:15:07 XLON 1,877 1150459146407799 2.4730 08:15:07 TRQX 1,952 1150459200934521 2.4730 08:15:07 BATE 1,597 200005ZI 2.4730 08:16:10 XLON 1,641 1150459146407953 2.4730 08:16:10 CHIX 2,024 1200008DU 2.4730 08:16:10 CHIX 45 1200008DV 2.4720 08:16:10 CHIX 660 1200008DZ 2.4730 08:16:10 BATE 1,658 2000065C 2.4720 08:16:12 CHIX 547 1200008E4 2.4720 08:16:12 CHIX 671 1200008E5 2.4720 08:16:12 BATE 2,253 2000065D 2.4710 08:16:12 BATE 1,646 2000065H 2.4710 08:16:21 CHIX 900 1200008F5 2.4710 08:16:21 CHIX 864 1200008F6 2.4700 08:17:21 XLON 2,581 1150459146408136 2.4680 08:20:19 XLON 1,587 1150459146408421 2.4680 08:20:19 CHIX 1,323 1200008VQ 2.4680 08:20:19 CHIX 375 1200008VR 2.4680 08:20:19 BATE 1,477 200006HR 2.4680 08:20:19 BATE 720 200006HS 2.4670 08:20:26 XLON 2,820 1150459146408457 2.4670 08:20:26 BATE 1,053 200006IG 2.4670 08:20:26 BATE 1,053 200006IH 2.4660 08:20:53 BATE 748 200006K2 2.4660 08:20:53 BATE 748 200006K3 2.4650 08:20:58 BATE 1,545 200006K5 2.4650 08:20:58 BATE 77 200006K6 2.4630 08:21:31 XLON 2,340 1150459146408644 2.4640 08:21:31 AQXE 1,812 6832 2.4640 08:25:00 CHIX 1,759 1200009NU 2.4630 08:25:01 XLON 1,018 1150459146409069 2.4630 08:25:01 XLON 1,018 1150459146409070 2.4630 08:25:01 CHIX 461 1200009O4 2.4630 08:25:01 CHIX 1,244 1200009O5 2.4630 08:25:01 BATE 1,575 200006XF 2.4620 08:25:05 XLON 1,324 1150459146409073 2.4620 08:25:05 XLON 817 1150459146409074 2.4620 08:25:05 BATE 1,835 200006Y5 2.4610 08:25:58 XLON 2,069 1150459146409201 2.4600 08:25:58 BATE 2,459 2000071M 2.4570 08:26:11 BATE 1,742 2000072B 2.4580 08:26:12 BATE 1,793 20000732 2.4600 08:26:12 BATE 2,225 20000735 2.4620 08:30:40 XLON 1,109 1150459146409719 2.4620 08:30:40 XLON 937 1150459146409720 2.4620 08:30:40 CHIX 1,064 120000AJ2 2.4620 08:30:40 CHIX 901 120000AJ3 2.4620 08:30:40 BATE 875 200007IW 2.4620 08:30:40 BATE 875 200007IX 2.4610 08:32:18 XLON 1,437 1150459146410010 2.4610 08:32:18 XLON 321 1150459146410011 2.4610 08:32:18 TRQX 1,851 1150459200938080 2.4610 08:32:18 BATE 1,741 200007OV 2.4610 08:32:18 AQXE 1,820 9634 2.4600 08:32:22 XLON 1,525 1150459146410024 2.4600 08:32:22 CHIX 1,984 120000AS3 2.4600 08:32:22 BATE 1,650 200007P4 2.4590 08:33:58 XLON 1,751 1150459146410196 2.4580 08:34:06 XLON 505 1150459146410218 2.4580 08:34:06 XLON 1,208 1150459146410219 2.4580 08:34:06 XLON 412 1150459146410220 2.4570 08:35:38 XLON 102 1150459146410417 2.4590 08:36:42 XLON 1,558 1150459146410550 2.4580 08:37:18 XLON 187 1150459146410586 2.4580 08:37:18 XLON 1,365 1150459146410587 2.4580 08:37:23 BATE 1,974 2000085J 2.4580 08:39:26 CHIX 2,050 120000BKN 2.4580 08:39:26 CHIX 690 120000BKO 2.4580 08:39:26 BATE 220 200008AV 2.4570 08:39:30 XLON 2,475 1150459146410779 2.4570 08:39:30 BATE 1,520 200008B5 2.4590 08:42:45 CHIX 730 120000C79 2.4590 08:42:45 CHIX 1,347 120000C7A 2.4590 08:42:45 AQXE 1,870 12061 2.4630 08:45:44 XLON 3,401 1150459146411334 2.4630 08:45:44 CHIX 1,477 120000CJB 2.4630 08:45:44 BATE 462 200008XM 2.4630 08:45:44 BATE 462 200008XN 2.4630 08:45:47 BATE 1,884 200008XQ 2.4630 08:45:47 BATE 33 200008XR 2.4630 08:45:47 BATE 33 200008XS 2.4630 08:45:47 BATE 577 200008XT 2.4620 08:51:00 XLON 1,723 1150459146411954 2.4620 08:51:00 XLON 1,723 1150459146411955 2.4610 08:51:00 XLON 1,296 1150459146411956 2.4610 08:51:00 XLON 972 1150459146411957 2.4610 08:51:00 XLON 1,082 1150459146411958 2.4600 08:51:00 XLON 1,707 1150459146411961 2.4610 08:51:00 TRQX 1,069 1150459200940950 2.4610 08:51:00 TRQX 740 1150459200940951 2.4600 08:51:00 TRQX 735 1150459200940955 2.4610 08:51:00 CHIX 2,363 120000D8K 2.4610 08:51:00 AQXE 1,843 13910 2.4620 08:51:00 BATE 3,145 200009DO 2.4610 08:51:00 BATE 3,493 200009DP 2.4600 08:51:00 BATE 3,335 200009DX 2.4590 08:51:00 BATE 774 200009DZ 2.4610 08:51:00 BATE 1,694 200009E6 2.4600 08:51:00 BATE 1,440 200009EA 2.4630 08:52:00 TRQX 1,674 1150459200941077 2.4630 08:52:00 BATE 812 200009I9 2.4630 08:52:02 BATE 104 200009IL 2.4630 08:52:26 BATE 812 200009MA 2.4630 08:52:26 BATE 87 200009MB 2.4630 08:52:26 BATE 874 200009MC 2.4630 08:52:28 BATE 86 200009MJ 2.4670 08:58:38 XLON 2,173 1150459146412696 2.4670 08:58:38 XLON 1,248 1150459146412697 2.4670 08:58:38 TRQX 2,709 1150459200941975 2.4670 08:58:38 CHIX 1,657 120000ECW 2.4670 08:58:39 BATE 812 20000A6C 2.4660 08:59:32 XLON 3,345 1150459146412719 2.4660 08:59:32 CHIX 1,632 120000EG6 2.4660 08:59:32 BATE 2,009 20000A96 2.4710 09:07:33 XLON 1,529 1150459146413488 2.4710 09:07:33 AQXE 2,799 17701 2.4700 09:09:00 XLON 3,375 1150459146413637 2.4700 09:09:00 TRQX 1,954 1150459200943426 2.4700 09:09:00 BATE 3,102 20000B61 2.4700 09:09:00 BATE 616 20000B62 2.4700 09:09:00 BATE 463 20000B63 2.4690 09:09:51 XLON 3,501 1150459146413738 2.4680 09:09:51 XLON 3,348 1150459146413741 2.4670 09:09:51 XLON 3,479 1150459146413743 2.4690 09:09:51 CHIX 1,844 120000FR0 2.4680 09:09:51 CHIX 1,730 120000FR5 2.4670 09:09:51 CHIX 1,042 120000FR7 2.4670 09:09:51 CHIX 723 120000FR8 2.4690 09:09:51 BATE 2,557 20000B9Y 2.4680 09:09:51 BATE 1,765 20000BA3 2.4670 09:09:51 BATE 1,495 20000BA8 2.4670 09:12:18 XLON 1,972 1150459146414019 2.4670 09:12:18 BATE 1,703 20000BJ2 2.4660 09:12:18 BATE 1,662 20000BJ4 2.4700 09:17:00 XLON 3,434 1150459146414315 2.4700 09:17:00 CHIX 2,455 120000GMP 2.4700 09:17:00 AQXE 1,888 19796 2.4700 09:25:37 XLON 300 1150459146415030 2.4700 09:25:37 XLON 1,699 1150459146415031 2.4700 09:25:37 XLON 812 1150459146415032 2.4700 09:25:37 XLON 1,604 1150459146415033 2.4700 09:25:43 XLON 355 1150459146415046 2.4710 09:32:59 XLON 2,389 1150459146415659 2.4710 09:32:59 XLON 1,025 1150459146415660 2.4710 09:32:59 CHIX 1,663 120000IJX 2.4710 09:32:59 CHIX 1,663 120000IJY 2.4710 09:32:59 BATE 2,284 20000DD9 2.4710 09:32:59 AQXE 1,783 23269 2.4700 09:38:06 XLON 3,349 1150459146416020 2.4700 09:38:06 XLON 2,300 1150459146416021 2.4700 09:38:06 XLON 2,115 1150459146416022 2.4700 09:38:06 XLON 1,563 1150459146416023 2.4700 09:38:06 XLON 300 1150459146416024 2.4700 09:38:06 XLON 1,750 1150459146416025 2.4700 09:38:06 XLON 802 1150459146416026 2.4700 09:38:06 TRQX 2,731 1150459200947039 2.4700 09:38:06 CHIX 3,370 120000J02 2.4700 09:38:06 BATE 2,238 20000DQW 2.4700 09:38:06 AQXE 1,859 24308 2.4690 09:38:14 XLON 2,512 1150459146416028 2.4690 09:38:14 XLON 1,019 1150459146416029 2.4690 09:38:14 CHIX 2,213 120000J0P 2.4690 09:38:14 BATE 1,875 20000DRG 2.4690 09:38:42 XLON 856 1150459146416097 2.4690 09:39:00 XLON 856 1150459146416115 2.4690 09:39:00 XLON 389 1150459146416116 2.4680 09:40:10 XLON 3,494 1150459146416184 2.4680 09:40:10 TRQX 2,427 1150459200947304 2.4680 09:40:10 CHIX 1,294 120000JAN 2.4680 09:40:10 CHIX 1,633 120000JAR 2.4680 09:40:10 CHIX 551 120000JAS 2.4680 09:40:10 BATE 1,667 20000DYF 2.4680 09:41:24 CHIX 2,463 120000JF8 2.4680 09:41:24 BATE 1,518 20000E1L 2.4680 09:41:29 AQXE 1,884 25198 2.4680 09:42:05 XLON 2,655 1150459146416371 2.4680 09:42:05 XLON 106 1150459146416372 2.4680 09:42:05 XLON 939 1150459146416373 2.4670 09:43:33 XLON 3,501 1150459146416462 2.4670 09:43:33 CHIX 3,439 120000JLR 2.4660 09:46:14 XLON 3,488 1150459146416708 2.4660 09:46:14 TRQX 1,892 1150459200948016 2.4660 09:46:14 CHIX 1,936 120000JWG 2.4670 09:47:19 XLON 3,409 1150459146416837 2.4670 09:47:19 CHIX 898 120000JZY 2.4670 09:47:19 CHIX 937 120000JZZ 2.4670 09:47:24 BATE 1,476 20000EI2 2.4680 09:47:35 CHIX 1,841 120000K1K 2.4690 09:53:15 XLON 3,386 1150459146417290 2.4690 09:53:15 TRQX 1,997 1150459200948828 2.4690 09:53:15 CHIX 1,928 120000KPD 2.4690 09:53:15 BATE 3,338 20000F2V 2.4690 09:53:15 BATE 100 20000F2Y 2.4680 09:59:26 XLON 1,762 1150459146417620 2.4680 09:59:26 XLON 785 1150459146417621 2.4680 09:59:26 XLON 785 1150459146417622 2.4680 09:59:26 CHIX 52 120000L9R 2.4680 09:59:26 CHIX 1,839 120000L9S 2.4680 09:59:26 BATE 1,736 20000FGP 2.4680 09:59:26 BATE 1,736 20000FGQ 2.4690 09:59:26 BATE 35 20000FGR 2.4690 09:59:26 BATE 1,692 20000FGS 2.4690 09:59:26 BATE 6 20000FGT 2.4690 09:59:26 BATE 90 20000FGU 2.4680 09:59:29 AQXE 1,877 29312 2.4680 10:02:20 BATE 2,460 20000FPZ 2.4690 10:02:21 XLON 374 1150459146417873 2.4690 10:02:21 XLON 378 1150459146417874 2.4690 10:02:21 XLON 20 1150459146417875 2.4690 10:02:21 XLON 403 1150459146417876 2.4690 10:02:22 XLON 2,655 1150459146417878 2.4690 10:02:27 XLON 14 1150459146417879 2.4690 10:02:27 XLON 2,655 1150459146417880 2.4680 10:02:29 XLON 60 1150459146417881 2.4680 10:02:29 XLON 120 1150459146417882 2.4680 10:02:29 XLON 85 1150459146417883 2.4680 10:02:29 XLON 1 1150459146417884 2.4680 10:02:29 XLON 32 1150459146417885 2.4690 10:05:43 BATE 2,442 20000FXL 2.4690 10:08:28 AQXE 1 31155 2.4720 10:09:01 BATE 1,944 20000G6F 2.4720 10:09:01 BATE 377 20000G6G 2.4730 10:09:03 XLON 15 1150459146418572 2.4730 10:09:03 XLON 950 1150459146418573 2.4730 10:09:03 XLON 1,349 1150459146418574 2.4730 10:09:09 XLON 12 1150459146418593 2.4730 10:09:09 BATE 224 20000G76 2.4740 10:09:41 BATE 604 20000G9G 2.4730 10:09:47 XLON 2,122 1150459146418629 2.4730 10:09:47 XLON 624 1150459146418630 2.4730 10:09:47 XLON 624 1150459146418631 2.4730 10:09:47 CHIX 1,119 120000MD9 2.4730 10:09:47 CHIX 1,528 120000MDA 2.4730 10:09:47 BATE 3,424 20000G9W 2.4740 10:09:47 BATE 90 20000G9X 2.4740 10:09:47 BATE 953 20000G9Y 2.4740 10:09:47 BATE 10 20000G9Z 2.4730 10:09:47 AQXE 1,294 31456 2.4740 10:15:14 XLON 3,514 1150459146418974 2.4750 10:15:14 XLON 2,655 1150459146418979 2.4750 10:15:14 XLON 229 1150459146418980 2.4750 10:15:14 XLON 771 1150459146418981 2.4750 10:15:14 XLON 377 1150459146418982 2.4750 10:15:14 XLON 351 1150459146418983 2.4740 10:15:14 XLON 385 1150459146418987 2.4740 10:15:14 XLON 348 1150459146418988 2.4740 10:15:14 TRQX 1,888 1150459200951691 2.4740 10:15:14 CHIX 2,917 120000MWK 2.4730 10:15:15 XLON 3,386 1150459146418989 2.4730 10:15:15 CHIX 1,590 120000MWQ 2.4730 10:15:15 BATE 2,533 20000GQD 2.4730 10:15:15 BATE 975 20000GQE 2.4740 10:15:21 BATE 1,787 20000GR1 2.4740 10:15:21 BATE 14 20000GR2 2.4730 10:16:44 XLON 3,373 1150459146419089 2.4740 10:16:44 XLON 1,530 1150459146419092 2.4730 10:16:44 TRQX 1,845 1150459200951914 2.4730 10:16:44 CHIX 1,483 120000N1Q 2.4730 10:16:44 BATE 3,235 20000GUI 2.4730 10:16:44 AQXE 1,438 32881 2.4730 10:18:32 CHIX 1,648 120000N6G 2.4730 10:18:32 BATE 1,731 20000GYV 2.4730 10:18:32 BATE 945 20000GYW 2.4730 10:18:32 AQXE 2,357 33185 2.4730 10:18:32 AQXE 341 33186 2.4720 10:19:08 XLON 3,342 1150459146419252 2.4710 10:19:08 XLON 2,256 1150459146419256 2.4710 10:19:08 XLON 1,102 1150459146419257 2.4720 10:19:08 CHIX 2,484 120000NA3 2.4720 10:19:08 BATE 3,467 20000H13 2.4710 10:19:08 BATE 1,808 20000H16 2.4700 10:19:11 XLON 3,464 1150459146419260 2.4690 10:19:26 XLON 3,455 1150459146419316 2.4680 10:20:00 XLON 948 1150459146419413 2.4680 10:20:00 XLON 2,392 1150459146419414 2.4670 10:20:28 XLON 2,297 1150459146419477 2.4660 10:21:39 CHIX 1,938 120000NKZ 2.4650 10:21:43 XLON 1,100 1150459146419638 2.4650 10:21:43 XLON 1,149 1150459146419639 2.4640 10:23:16 XLON 2,232 1150459146419752 2.4630 10:25:55 XLON 2,195 1150459146420032 2.4620 10:25:55 TRQX 1,842 1150459200952922 2.4620 10:25:55 CHIX 1,312 120000O37 2.4590 10:28:50 XLON 1,725 1150459146420371 2.4580 10:28:50 XLON 716 1150459146420373 2.4580 10:28:50 XLON 506 1150459146420374 2.4580 10:28:50 XLON 860 1150459146420375 2.4600 10:28:50 CHIX 2,402 120000OKF 2.4580 10:28:50 BATE 2,782 20000HXN 2.4570 10:28:50 BATE 2,255 20000HY1 2.4590 10:28:50 AQXE 662 35447 2.4560 10:28:51 BATE 1,674 20000HY6 2.4570 10:29:30 BATE 822 20000I0Q 2.4570 10:30:45 BATE 1,300 20000I41 2.4570 10:31:59 XLON 1,400 1150459146420673 2.4570 10:31:59 XLON 316 1150459146420674 2.4570 10:31:59 CHIX 1,852 120000OYG 2.4570 10:31:59 BATE 2,040 20000I8K 2.4560 10:32:00 XLON 1,099 1150459146420678 2.4560 10:32:00 XLON 473 1150459146420679 2.4560 10:32:00 BATE 2,056 20000I8P 2.4550 10:32:56 XLON 899 1150459146420731 2.4550 10:32:56 XLON 899 1150459146420732 2.4550 10:32:56 BATE 2,393 20000IBO 2.4540 10:32:56 BATE 644 20000IBP 2.4540 10:32:56 BATE 1,227 20000IBQ 2.4540 10:32:56 BATE 347 20000IBR 2.4540 10:32:56 BATE 278 20000IBS 2.4490 10:32:59 BATE 1,508 20000ICN 2.4520 10:35:35 XLON 2,270 1150459146420923 2.4530 10:35:35 BATE 2,800 20000ILE 2.4530 10:35:35 BATE 594 20000ILF 2.4530 10:35:35 BATE 953 20000ILG 2.4530 10:35:35 BATE 3 20000ILH 2.4530 10:35:35 BATE 1,476 20000ILI 2.4530 10:35:35 AQXE 2,203 36870 2.4540 10:37:18 XLON 1,487 1150459146421053 2.4540 10:37:18 CHIX 1,792 120000PKC 2.4540 10:37:18 CHIX 540 120000PKD 2.4540 10:37:18 CHIX 538 120000PKE 2.4540 10:37:18 BATE 3,519 20000ISR 2.4540 10:37:19 BATE 251 20000IT2 2.4550 10:39:21 XLON 1,113 1150459146421274 2.4550 10:39:21 XLON 1,035 1150459146421275 2.4540 10:39:32 XLON 2,260 1150459146421293 2.4540 10:39:32 BATE 3,390 20000IZV 2.4540 10:39:32 BATE 101 20000IZW 2.4540 10:39:32 BATE 953 20000IZX 2.4540 10:39:32 BATE 600 20000IZY 2.4540 10:39:32 BATE 1,698 20000IZZ 2.4530 10:42:20 TRQX 1,199 1150459200955051 2.4530 10:42:20 TRQX 617 1150459200955052 2.4530 10:42:20 BATE 3,478 20000J6Q 2.4530 10:42:24 XLON 1,976 1150459146421510 2.4530 10:42:24 CHIX 1,797 120000Q1B 2.4530 10:42:24 CHIX 1,019 120000Q1C 2.4530 10:42:24 BATE 2,994 20000J74 2.4520 10:50:26 XLON 1,939 1150459146422151 2.4510 10:50:26 XLON 1,946 1150459146422153 2.4510 10:50:26 TRQX 559 1150459200955861 2.4510 10:50:26 TRQX 1,292 1150459200955862 2.4520 10:50:26 CHIX 425 120000QUQ 2.4520 10:50:26 CHIX 1,392 120000QUR 2.4520 10:50:26 BATE 2,103 20000JVI 2.4520 10:50:26 BATE 1,012 20000JVJ 2.4510 10:50:26 BATE 3,505 20000JVM 2.4520 10:50:26 AQXE 1,868 39636 2.4500 10:50:27 XLON 416 1150459146422154 2.4500 10:50:27 XLON 972 1150459146422155 2.4500 10:50:27 XLON 562 1150459146422156 2.4500 10:50:27 CHIX 1,608 120000QUV 2.4490 10:53:07 XLON 228 1150459146422418 2.4490 10:53:58 XLON 398 1150459146422500 2.4550 10:55:32 BATE 53 20000KBZ 2.4550 10:55:32 BATE 1,455 20000KC0 2.4560 10:56:49 BATE 1,035 20000KFZ 2.4560 10:56:49 BATE 440 20000KG0 2.4560 10:58:33 XLON 3,462 1150459146422878 2.4560 10:58:33 CHIX 1,959 120000RRO 2.4560 10:58:33 BATE 2,800 20000KL8 2.4560 10:58:33 BATE 656 20000KL9 2.4560 10:58:33 BATE 195 20000KLA 2.4560 10:58:33 BATE 1,446 20000KLB 2.4560 10:58:33 AQXE 1,818 41353 2.4560 11:00:10 BATE 1,191 20000KQK 2.4560 11:00:10 BATE 629 20000KQL 2.4560 11:01:01 XLON 2,660 1150459146423111 2.4560 11:01:01 XLON 750 1150459146423112 2.4560 11:01:01 CHIX 2,033 120000S64 2.4560 11:01:01 BATE 3,467 20000KW5 2.4560 11:03:58 XLON 92 1150459146423240 2.4560 11:03:58 CHIX 1,665 120000SHJ 2.4560 11:06:38 XLON 1,134 1150459146423421 2.4560 11:06:38 XLON 2,106 1150459146423422 2.4560 11:07:18 BATE 687 20000LGT 2.4560 11:07:44 CHIX 210 120000STF 2.4560 11:07:44 BATE 525 20000LHP 2.4560 11:07:44 BATE 2,140 20000LHQ 2.4560 11:10:42 XLON 629 1150459146423629 2.4560 11:10:42 XLON 772 1150459146423630 2.4560 11:10:42 XLON 273 1150459146423631 2.4560 11:10:42 XLON 327 1150459146423632 2.4560 11:10:42 XLON 397 1150459146423633 2.4560 11:15:25 XLON 3,459 1150459146424132 2.4560 11:15:25 CHIX 2,938 120000TP9 2.4560 11:15:25 BATE 2,689 20000M3R 2.4560 11:15:25 AQXE 1,828 44918 2.4550 11:15:26 XLON 3,429 1150459146424171 2.4550 11:15:26 XLON 1,620 1150459146424175 2.4550 11:15:26 XLON 972 1150459146424176 2.4550 11:15:26 XLON 403 1150459146424177 2.4550 11:15:26 XLON 817 1150459146424178 2.4560 11:15:26 XLON 259 1150459146424179 2.4550 11:15:26 TRQX 911 1150459200958711 2.4550 11:15:26 TRQX 911 1150459200958712 2.4550 11:15:26 CHIX 1,571 120000TPS 2.4550 11:15:26 BATE 2,025 20000M3V 2.4550 11:15:26 BATE 1,409 20000M3W 2.4550 11:15:26 AQXE 1,838 44927 2.4540 11:15:27 XLON 3,465 1150459146424213 2.4530 11:15:27 XLON 1,010 1150459146424236 2.4530 11:15:27 XLON 2,371 1150459146424237 2.4540 11:15:27 TRQX 1,818 1150459200958718 2.4540 11:15:27 CHIX 1,580 120000TQK 2.4530 11:15:27 CHIX 1,840 120000TQU 2.4540 11:15:27 BATE 3,383 20000M45 2.4520 11:15:28 XLON 3,499 1150459146424254 2.4530 11:16:55 XLON 2,099 1150459146424536 2.4520 11:18:38 XLON 670 1150459146424646 2.4520 11:18:38 XLON 1,613 1150459146424647 2.4530 11:18:55 BATE 100 20000MGK 2.4530 11:18:56 BATE 102 20000MGN 2.4530 11:18:57 BATE 99 20000MGO 2.4520 11:18:58 XLON 866 1150459146424674 2.4530 11:18:58 BATE 98 20000MGQ 2.4520 11:19:24 BATE 516 20000MHV 2.4520 11:20:00 XLON 513 1150459146424747 2.4520 11:20:00 XLON 126 1150459146424748 2.4520 11:20:00 BATE 2,287 20000MJX 2.4510 11:20:10 XLON 1,487 1150459146424761 2.4510 11:20:10 TRQX 959 1150459200959204 2.4510 11:20:10 TRQX 959 1150459200959205 2.4510 11:20:10 CHIX 608 120000UCZ 2.4510 11:20:10 CHIX 1,231 120000UD0 2.4510 11:20:10 CHIX 623 120000UD1 2.4510 11:20:10 BATE 1,592 20000MKJ 2.4530 11:21:31 XLON 2,182 1150459146424879 2.4520 11:25:07 XLON 1,124 1150459146425193 2.4520 11:25:07 XLON 933 1150459146425194 2.4520 11:25:07 BATE 901 20000MZO 2.4520 11:25:07 BATE 2,615 20000MZP 2.4520 11:25:07 BATE 100 20000MZS 2.4520 11:25:07 BATE 2,180 20000MZT 2.4520 11:25:07 BATE 14 20000MZU 2.4520 11:25:08 BATE 12 20000MZV 2.4520 11:25:08 BATE 45 20000MZX 2.4520 11:25:08 BATE 40 20000MZY 2.4520 11:25:08 BATE 45 20000MZZ 2.4510 11:26:04 XLON 2,057 1150459146425272 2.4510 11:26:04 CHIX 1,934 120000V14 2.4520 11:26:04 BATE 92 20000N2P 2.4510 11:26:04 BATE 2,533 20000N2S 2.4510 11:26:04 BATE 985 20000N2T 2.4510 11:26:04 AQXE 1,871 47215 2.4510 11:26:05 BATE 85 20000N2W 2.4510 11:26:05 BATE 95 20000N2X 2.4510 11:26:05 BATE 1,640 20000N2Y 2.4500 11:26:06 XLON 1,921 1150459146425294 2.4500 11:26:06 XLON 122 1150459146425295 2.4500 11:26:06 BATE 1,548 20000N3O 2.4490 11:26:08 XLON 1,277 1150459146425299 2.4490 11:26:08 XLON 778 1150459146425300 2.4490 11:27:10 CHIX 643 120000V6C 2.4490 11:27:10 CHIX 1,220 120000V6D 2.4490 11:27:10 BATE 1,246 20000N7L 2.4490 11:27:10 BATE 1,057 20000N7M 2.4490 11:27:10 BATE 1,057 20000N7N 2.4480 11:27:31 BATE 1,456 20000N96 2.4480 11:27:31 BATE 1,669 20000N97 2.4480 11:27:31 BATE 213 20000N98 2.4470 11:27:31 BATE 3,435 20000N9A 2.4460 11:27:32 BATE 3,308 20000N9J 2.4450 11:28:06 XLON 913 1150459146425588 2.4450 11:28:06 XLON 1,170 1150459146425589 2.4450 11:29:25 XLON 2,089 1150459146425732 2.4480 11:30:58 XLON 2,004 1150459146425898 2.4480 11:30:58 CHIX 655 120000VOV 2.4480 11:30:58 CHIX 1,294 120000VOW 2.4480 11:30:58 BATE 2,930 20000NMY 2.4480 11:30:58 BATE 566 20000NMZ 2.4510 11:40:49 BATE 14 20000ORV 2.4510 11:40:49 BATE 1 20000ORW 2.4510 11:40:49 BATE 1,542 20000ORX 2.4510 11:40:50 BATE 128 20000OS0 2.4510 11:41:13 BATE 1,079 20000OTB 2.4500 11:46:36 BATE 3,455 20000P3M 2.4510 11:46:37 CHIX 1,652 120000XFU 2.4510 11:46:37 CHIX 1,322 120000XFV 2.4520 11:52:11 BATE 1,811 20000PNC 2.4520 11:52:11 BATE 633 20000PND 2.4520 11:52:11 BATE 281 20000PNE 2.4520 11:52:11 BATE 128 20000PNF 2.4520 11:52:36 XLON 385 1150459146427588 2.4520 11:52:36 XLON 399 1150459146427589 2.4520 11:52:36 XLON 191 1150459146427590 2.4520 11:52:36 XLON 405 1150459146427591 2.4520 11:52:36 BATE 98 20000PPJ 2.4520 11:52:36 BATE 216 20000PPS 2.4520 11:55:12 XLON 3,377 1150459146427754 2.4520 11:55:12 XLON 1,700 1150459146427756 2.4520 11:55:12 XLON 381 1150459146427757 2.4520 11:55:12 XLON 1,961 1150459146427758 2.4520 11:55:12 TRQX 1,552 1150459200962989 2.4520 11:55:12 CHIX 2,868 120000YN7 2.4520 11:55:12 BATE 3,481 20000PYN 2.4520 11:55:12 AQXE 1,665 53877 2.4520 11:55:16 XLON 135 1150459146427765 2.4510 11:56:16 XLON 3,521 1150459146427919 2.4520 11:56:16 XLON 1,349 1150459146427923 2.4520 11:56:16 XLON 655 1150459146427924 2.4520 11:56:16 XLON 1,215 1150459146427925 2.4510 11:56:16 TRQX 1,572 1150459200963140 2.4510 11:56:16 CHIX 1,615 120000YU6 2.4510 11:56:16 BATE 3,358 20000Q3H 2.4510 11:56:16 AQXE 1,569 54257 2.4510 11:58:56 XLON 3,445 1150459146428117 2.4510 11:58:56 CHIX 1,369 120000Z5I 2.4510 11:58:56 CHIX 470 120000Z5J 2.4510 11:58:56 AQXE 2,295 55001 2.4500 11:59:58 XLON 3,476 1150459146428337 2.4490 11:59:58 XLON 553 1150459146428399 2.4490 11:59:58 XLON 239 1150459146428400 2.4490 11:59:58 XLON 2,557 1150459146428401 2.4500 11:59:58 TRQX 117 1150459200963575 2.4500 11:59:58 TRQX 827 1150459200963576 2.4500 11:59:58 TRQX 558 1150459200963577 2.4490 11:59:58 TRQX 1,154 1150459200963591 2.4500 11:59:58 CHIX 2,772 120000ZIH 2.4500 11:59:58 CHIX 123 120000ZII 2.4490 11:59:58 CHIX 1,626 120000ZIW 2.4500 11:59:58 BATE 111 20000QIN 2.4500 11:59:58 BATE 3,350 20000QIO 2.4490 11:59:58 BATE 3,529 20000QJC 2.4480 11:59:58 BATE 3,393 20000QLA 2.4480 11:59:59 XLON 2,078 1150459146428545 2.4480 11:59:59 XLON 1,292 1150459146428665 2.4480 11:59:59 XLON 865 1150459146428708 2.4510 12:00:12 XLON 1,639 1150459146428890 2.4520 12:00:49 BATE 118 20000QZY 2.4520 12:00:49 BATE 889 20000QZZ 2.4520 12:00:50 BATE 1,191 20000R0K 2.4520 12:00:50 BATE 1,191 20000R1D 2.4510 12:01:05 XLON 1,975 1150459146428982 2.4510 12:01:05 CHIX 385 1200010IA 2.4510 12:01:05 CHIX 941 1200010IB 2.4510 12:01:05 CHIX 592 1200010IC 2.4510 12:01:05 BATE 1,740 20000R44 2.4510 12:01:05 BATE 1,636 20000R45 2.4520 12:01:05 BATE 1,191 20000R47 2.4520 12:01:05 BATE 5 20000R48 2.4520 12:01:05 BATE 91 20000R49 2.4520 12:01:05 BATE 65 20000R4A 2.4520 12:01:05 BATE 468 20000R4B 2.4500 12:02:20 BATE 3,119 20000R7X 2.4510 12:02:34 XLON 2,041 1150459146429179 2.4510 12:02:34 BATE 2,024 20000REG 2.4510 12:02:34 BATE 1,497 20000REH 2.4510 12:02:55 BATE 1,191 20000RGP 2.4510 12:02:55 BATE 25 20000RGQ 2.4510 12:02:55 BATE 604 20000RGR 2.4500 12:05:19 XLON 972 1150459146429406 2.4500 12:05:19 XLON 533 1150459146429407 2.4500 12:05:19 BATE 366 20000RO2 2.4500 12:06:09 AQXE 1,154 59729 2.4490 12:06:36 XLON 1,666 1150459146429526 2.4490 12:06:36 CHIX 1,843 1200011G2 2.4490 12:06:36 CHIX 74 1200011G3 2.4490 12:06:36 BATE 3,388 20000RT0 2.4480 12:06:37 XLON 1,696 1150459146429527 2.4480 12:06:37 BATE 384 20000RT3 2.4480 12:06:37 BATE 2,202 20000RT4 2.4480 12:06:37 BATE 808 20000RT5 2.4470 12:08:03 XLON 930 1150459146429640 2.4470 12:08:03 XLON 930 1150459146429641 2.4470 12:08:03 BATE 2,854 20000RXQ 2.4470 12:08:03 BATE 497 20000RXR 2.4510 12:15:54 BATE 2,587 20000SPH 2.4500 12:20:25 XLON 3,439 1150459146430777 2.4500 12:20:25 TRQX 2,413 1150459200965630 2.4500 12:20:25 CHIX 1,486 120001342 2.4500 12:20:25 BATE 3,388 20000T3B 2.4500 12:20:25 BATE 5 20000T3E 2.4500 12:20:25 BATE 1,626 20000T3F 2.4500 12:20:25 BATE 588 20000T3G 2.4500 12:20:25 BATE 2,196 20000T3H 2.4500 12:20:25 AQXE 2,608 62706 2.4500 12:20:26 BATE 362 20000T3J 2.4500 12:22:24 XLON 3,378 1150459146430900 2.4500 12:22:24 TRQX 1,918 1150459200965790 2.4500 12:22:24 CHIX 2,024 1200013BS 2.4500 12:22:24 CHIX 632 1200013BT 2.4500 12:22:24 BATE 3,391 20000T7T 2.4510 12:23:44 BATE 3,008 20000TCF 2.4530 12:24:29 XLON 1,236 1150459146431021 2.4530 12:24:29 XLON 1,210 1150459146431022 2.4530 12:24:29 XLON 1,058 1150459146431023 2.4530 12:24:29 CHIX 1,945 1200013L7 2.4560 12:26:51 XLON 972 1150459146431161 2.4560 12:26:51 XLON 2,546 1150459146431162 2.4560 12:26:51 CHIX 446 1200013WJ 2.4560 12:26:51 CHIX 1,093 1200013WK 2.4560 12:26:51 BATE 1,699 20000TND 2.4560 12:26:51 BATE 1,699 20000TNE 2.4570 12:26:51 BATE 1,490 20000TNF 2.4570 12:26:51 BATE 6 20000TNG 2.4570 12:26:51 BATE 104 20000TNH 2.4570 12:26:51 BATE 15 20000TNI 2.4570 12:26:51 BATE 2,172 20000TNJ 2.4580 12:27:24 BATE 439 20000TOS 2.4580 12:28:50 CHIX 1,521 12000143A 2.4600 12:31:51 CHIX 891 1200014S0 2.4600 12:31:51 CHIX 660 1200014S1 2.4610 12:31:51 BATE 1,490 20000U66 2.4610 12:31:51 BATE 1,654 20000U67 2.4600 12:32:19 XLON 3,372 1150459146431616 2.4600 12:32:19 CHIX 2,043 1200014TG 2.4600 12:32:19 BATE 3,521 20000U77 2.4600 12:32:19 BATE 1,490 20000U78 2.4600 12:32:19 BATE 349 20000U79 2.4600 12:32:19 BATE 1,943 20000U7A 2.4600 12:32:19 AQXE 2,695 65632 2.4620 12:32:37 BATE 406 20000U87 2.4610 12:32:50 XLON 1,140 1150459146431654 2.4610 12:32:50 XLON 1,184 1150459146431655 2.4610 12:32:50 XLON 1,184 1150459146431656 2.4610 12:32:50 TRQX 1,867 1150459200966871 2.4610 12:32:50 CHIX 1,142 1200014W1 2.4610 12:32:50 CHIX 817 1200014W2 2.4620 12:32:50 BATE 1,490 20000U8M 2.4610 12:32:50 BATE 3,420 20000U8N 2.4610 12:33:32 XLON 648 1150459146431695 2.4610 12:33:32 XLON 2,678 1150459146431696 2.4630 12:37:14 BATE 1,490 20000UME 2.4630 12:39:22 XLON 3,335 1150459146432380 2.4620 12:41:42 XLON 3,365 1150459146432578 2.4610 12:41:42 XLON 2,383 1150459146432584 2.4610 12:41:42 XLON 1,134 1150459146432585 2.4620 12:41:42 CHIX 1,834 120001642 2.4610 12:41:42 CHIX 748 120001646 2.4610 12:41:42 CHIX 1,126 120001647 2.4620 12:41:42 BATE 3,355 20000UZW 2.4620 12:41:42 BATE 823 20000UZY 2.4620 12:41:42 BATE 2,652 20000UZZ 2.4610 12:41:42 BATE 1,748 20000V01 2.4610 12:41:42 BATE 824 20000V02 2.4610 12:41:42 BATE 824 20000V03 2.4620 12:41:42 AQXE 1,893 68077 2.4610 12:41:43 BATE 103 20000V04 2.4610 12:41:43 BATE 3,400 20000V05 2.4640 12:43:57 CHIX 99 1200016EY 2.4640 12:44:21 XLON 3,383 1150459146433008 2.4630 12:44:21 XLON 3,335 1150459146433010 2.4640 12:44:21 CHIX 1,913 1200016JG 2.4630 12:44:21 BATE 3,391 20000V9J 2.4620 12:45:04 XLON 3,327 1150459146433120 2.4620 12:45:04 TRQX 916 1150459200968294 2.4620 12:45:04 TRQX 916 1150459200968295 2.4620 12:45:04 BATE 1,385 20000VDP 2.4620 12:45:04 BATE 1,045 20000VDQ 2.4620 12:45:04 BATE 1,045 20000VDR 2.4620 12:45:10 BATE 1,490 20000VEC 2.4620 12:45:10 BATE 2,925 20000VED 2.4620 12:45:11 BATE 530 20000VEH 2.4650 12:48:24 XLON 2,201 1150459146433513 2.4650 12:48:24 CHIX 1,856 1200017JN 2.4650 12:48:24 BATE 1,155 20000VTO 2.4650 12:48:24 BATE 2,309 20000VTP 2.4640 12:48:50 XLON 1,078 1150459146433545 2.4640 12:48:50 XLON 634 1150459146433546 2.4640 12:48:50 BATE 1,121 20000VV4 2.4640 12:48:50 BATE 1,144 20000VV5 2.4640 12:48:50 BATE 1,144 20000VV6 2.4630 12:48:58 XLON 768 1150459146433557 2.4650 12:51:21 XLON 2,065 1150459146433677 2.4650 12:52:59 BATE 1,490 20000W99 2.4650 12:52:59 BATE 44 20000W9G 2.4650 12:52:59 BATE 1,490 20000W9H 2.4640 12:55:03 XLON 808 1150459146434034 2.4640 12:55:03 XLON 1,096 1150459146434035 2.4650 12:55:03 BATE 1,490 20000WJD 2.4650 12:55:03 BATE 886 20000WJE 2.4650 12:55:03 BATE 2,039 20000WJF 2.4640 12:55:03 BATE 2,533 20000WJG 2.4640 12:55:03 BATE 933 20000WJH 2.4640 12:55:03 AQXE 1,076 72444 2.4640 12:55:03 AQXE 799 72445 2.4630 12:55:04 XLON 1,382 1150459146434042 2.4630 12:55:04 CHIX 1,495 1200018L1 2.4630 12:55:04 CHIX 396 1200018L2 2.4630 12:55:04 BATE 577 20000WJL 2.4630 12:55:04 BATE 2,829 20000WJM 2.4630 12:55:07 BATE 95 20000WJZ 2.4630 12:55:07 BATE 3,368 20000WK0 2.4620 12:55:07 BATE 2,895 20000WK2 2.4620 12:55:30 XLON 1,500 1150459146434081 2.4620 12:55:30 XLON 602 1150459146434082 2.4620 12:55:30 BATE 511 20000WL2 2.4610 12:55:38 XLON 692 1150459146434105 2.4610 12:55:38 XLON 1,441 1150459146434106 2.4620 12:56:31 XLON 2,718 1150459146434204 2.4620 12:56:31 CHIX 1,879 1200018SK 2.4630 12:56:31 BATE 104 20000WOW 2.4620 12:56:31 BATE 2,533 20000WOX 2.4620 12:56:31 BATE 173 20000WOY 2.4620 12:56:31 BATE 6 20000WOZ 2.4620 12:56:31 BATE 27 20000WP0 2.4620 12:56:31 BATE 6 20000WP1 2.4620 12:56:31 BATE 608 20000WP2 2.4610 12:56:32 BATE 2,246 20000WP3 2.4610 12:56:32 BATE 1,139 20000WP4 2.4600 12:56:35 BATE 1,251 20000WP7 2.4600 12:56:35 BATE 2,245 20000WP8 2.4590 12:56:35 BATE 3,520 20000WP9 2.4600 12:58:35 XLON 2,034 1150459146434313 2.4590 12:58:35 TRQX 876 1150459200969787 2.4590 12:58:35 TRQX 969 1150459200969788 2.4600 12:58:35 BATE 766 20000WWQ 2.4600 12:58:35 BATE 2,695 20000WWR 2.4590 12:58:35 BATE 2,448 20000WWT 2.4590 12:58:35 BATE 1,015 20000WWU 2.4600 12:58:35 BATE 1,490 20000WWV 2.4600 12:58:35 BATE 330 20000WWW 2.4590 13:01:58 XLON 1,964 1150459146434612 2.4590 13:01:58 CHIX 2,562 1200019IU 2.4590 13:01:58 BATE 3,330 20000X6M 2.4580 13:01:58 BATE 1,085 20000X6N 2.4580 13:03:50 XLON 33 1150459146434772 2.4580 13:03:50 XLON 1,965 1150459146434773 2.4580 13:03:50 BATE 2,313 20000XBB 2.4580 13:03:50 AQXE 1,822 74754 2.4570 13:03:52 BATE 858 20000XBF 2.4600 13:05:08 BATE 156 20000XFQ 2.4600 13:05:08 BATE 583 20000XFR 2.4600 13:05:08 BATE 577 20000XFS 2.4600 13:05:08 BATE 1,731 20000XFT 2.4600 13:05:08 BATE 578 20000XFU 2.4610 13:05:16 XLON 2,053 1150459146434883 2.4610 13:05:16 BATE 2,522 20000XG3 2.4610 13:05:16 BATE 471 20000XG4 2.4610 13:05:16 BATE 471 20000XG5 2.4610 13:05:52 BATE 1,490 20000XHN 2.4600 13:06:28 XLON 1,949 1150459146434960 2.4600 13:06:28 CHIX 1,223 120001A0K 2.4600 13:06:28 CHIX 925 120001A0L 2.4600 13:06:28 BATE 3,443 20000XJ8 2.4610 13:06:28 BATE 967 20000XJA 2.4610 13:06:28 BATE 853 20000XJB 2.4590 13:07:14 XLON 983 1150459146435078 2.4590 13:07:14 XLON 983 1150459146435079 2.4590 13:07:14 BATE 2,449 20000XLF 2.4590 13:07:14 BATE 511 20000XLG 2.4590 13:07:14 BATE 511 20000XLH 2.4580 13:07:28 BATE 3,386 20000XOJ 2.4570 13:07:28 BATE 3,525 20000XOK 2.4560 13:07:28 BATE 3,431 20000XOQ 2.4580 13:08:27 XLON 1,731 1150459146435290 2.4580 13:08:27 XLON 359 1150459146435291 2.4580 13:10:38 TRQX 882 1150459200971061 2.4580 13:10:38 TRQX 962 1150459200971062 2.4580 13:10:38 CHIX 1,865 120001AS0 2.4580 13:10:38 BATE 1,511 20000Y29 2.4570 13:12:18 XLON 306 1150459146435584 2.4570 13:12:18 XLON 948 1150459146435585 2.4570 13:12:18 XLON 749 1150459146435586 2.4570 13:12:18 BATE 1,985 20000Y9B 2.4560 13:17:42 XLON 1,656 1150459146436045 2.4550 13:17:42 XLON 1,486 1150459146436046 2.4560 13:17:42 CHIX 1,889 120001BSQ 2.4560 13:17:42 BATE 1,604 20000YTO 2.4560 13:17:42 AQXE 1,854 78968 2.4540 13:19:13 XLON 1,683 1150459146436317 2.4540 13:19:13 CHIX 1,954 120001C1B 2.4540 13:19:13 BATE 2,425 20000YZW 2.4540 13:19:13 BATE 138 20000YZX 2.4540 13:19:13 BATE 138 20000YZY 2.4530 13:20:17 XLON 1,096 1150459146436393 2.4530 13:20:17 XLON 1,096 1150459146436394 2.4530 13:20:17 CHIX 1,893 120001C5V 2.4520 13:20:38 XLON 751 1150459146436479 2.4520 13:20:38 XLON 1,281 1150459146436480 2.4520 13:20:38 TRQX 1,863 1150459200972246 2.4510 13:22:22 XLON 870 1150459146436563 2.4510 13:22:22 XLON 1,233 1150459146436564 2.4520 13:25:57 XLON 746 1150459146436864 2.4520 13:26:23 XLON 2,190 1150459146436897 2.4520 13:26:23 CHIX 2,730 120001CWN 2.4520 13:26:23 AQXE 257 81350 2.4520 13:26:23 AQXE 1,611 81351 2.4510 13:26:50 BATE 1,743 20000ZO8 2.4530 13:32:08 XLON 3,331 1150459146437410 2.4530 13:32:08 CHIX 1,911 120001DQ3 2.4530 13:32:08 BATE 113 20001069 2.4530 13:32:08 BATE 2,269 2000106A 2.4530 13:32:08 BATE 1,091 2000106B 2.4530 13:32:08 AQXE 1,294 83063 2.4530 13:32:08 AQXE 546 83064 2.4530 13:33:32 CHIX 1,908 120001DWS 2.4540 13:37:10 XLON 1,918 1150459146437937 2.4540 13:37:10 XLON 1,501 1150459146437938 2.4530 13:39:35 XLON 2,800 1150459146438080 2.4530 13:39:35 XLON 689 1150459146438081 2.4530 13:39:35 CHIX 2,870 120001F22 2.4530 13:39:35 BATE 2,607 2000113H 2.4530 13:39:35 BATE 742 2000113I 2.4530 13:39:35 AQXE 165 85611 2.4520 13:39:36 XLON 710 1150459146438089 2.4530 13:41:46 BATE 1,438 200011AD 2.4560 13:41:47 BATE 472 200011AJ 2.4550 13:42:19 XLON 3,500 1150459146438245 2.4560 13:42:19 XLON 359 1150459146438249 2.4560 13:42:19 XLON 365 1150459146438250 2.4560 13:42:19 XLON 2,256 1150459146438251 2.4560 13:42:19 XLON 655 1150459146438252 2.4560 13:42:19 XLON 701 1150459146438253 2.4550 13:42:19 CHIX 1,620 120001FFF 2.4550 13:42:19 BATE 3,391 200011CA 2.4550 13:43:21 TRQX 1,651 1150459200974972 2.4550 13:43:21 CHIX 1,617 120001FKT 2.4550 13:43:21 BATE 1,680 200011GA 2.4550 13:43:21 BATE 1,700 200011GB 2.4550 13:43:21 AQXE 1,154 86575 2.4540 13:44:56 XLON 641 1150459146438551 2.4540 13:44:56 XLON 2,690 1150459146438552 2.4530 13:44:56 XLON 3,400 1150459146438553 2.4540 13:44:56 TRQX 1,813 1150459200975145 2.4540 13:44:56 CHIX 1,622 120001FTZ 2.4530 13:44:56 CHIX 466 120001FU4 2.4540 13:44:56 BATE 2,800 200011NO 2.4540 13:44:56 BATE 659 200011NP 2.4530 13:44:56 BATE 1,980 200011NS 2.4520 13:44:56 BATE 1,830 200011NV 2.4520 13:44:57 BATE 1,532 200011NX 2.4510 13:44:57 BATE 1,196 200011O0 2.4530 13:45:08 BATE 1,396 200011PN 2.4530 13:45:08 BATE 424 200011PO 2.4530 13:45:09 BATE 2,722 200011PQ 2.4530 13:46:29 BATE 3,515 200011W1 2.4530 13:46:29 AQXE 2,349 87570 2.4520 13:46:32 XLON 1,670 1150459146438656 2.4520 13:46:32 XLON 1,689 1150459146438657 2.4520 13:46:32 CHIX 1,325 120001G6O 2.4520 13:46:32 CHIX 1,115 120001G6P 2.4520 13:46:32 BATE 1,706 200011WM 2.4520 13:46:32 BATE 1,706 200011WN 2.4520 13:47:25 XLON 3,359 1150459146438763 2.4520 13:47:25 TRQX 2,035 1150459200975428 2.4520 13:47:25 BATE 1,723 2000120Y 2.4520 13:47:25 BATE 1,723 2000120Z 2.4530 13:48:02 BATE 2,239 20001242 2.4550 13:48:09 XLON 1,269 1150459146438839 2.4550 13:48:09 XLON 2,184 1150459146438840 2.4550 13:48:09 CHIX 1,671 120001GHI 2.4550 13:48:09 CHIX 274 120001GHJ 2.4540 13:49:09 XLON 2,800 1150459146438914 2.4540 13:49:09 XLON 646 1150459146438915 2.4550 13:49:09 BATE 1,396 2000129E 2.4550 13:49:09 BATE 102 2000129F 2.4550 13:49:09 BATE 2,917 2000129G 2.4550 13:49:10 BATE 543 2000129I 2.4550 13:49:10 BATE 1,396 2000129J 2.4550 13:49:10 BATE 885 2000129K 2.4550 13:49:10 BATE 869 2000129L 2.4550 13:49:10 BATE 91 2000129M 2.4550 13:49:12 BATE 104 2000129T 2.4550 13:49:13 BATE 103 2000129U 2.4550 13:49:13 BATE 90 2000129V 2.4550 13:49:15 BATE 91 200012A1 2.4550 13:49:16 BATE 91 200012A4 2.4550 13:49:17 BATE 1,396 200012A6 2.4550 13:49:17 BATE 100 200012A7 2.4550 13:49:17 BATE 90 200012A8 2.4550 13:49:18 BATE 1,396 200012A9 2.4550 13:49:18 BATE 87 200012AA 2.4540 13:49:20 XLON 2,292 1150459146438935 2.4540 13:49:20 BATE 2,408 200012AD 2.4540 13:49:20 BATE 459 200012AE 2.4540 13:49:20 BATE 459 200012AF 2.4550 13:49:20 BATE 103 200012AG 2.4550 13:49:20 BATE 1,396 200012AH 2.4550 13:49:20 BATE 10 200012AI 2.4530 13:49:31 XLON 2,379 1150459146438944 2.4530 13:49:31 XLON 1,098 1150459146438945 2.4530 13:49:31 BATE 1,107 200012BO 2.4540 13:49:31 BATE 86 200012BP 2.4540 13:49:31 BATE 526 200012BQ 2.4540 13:49:31 BATE 51 200012BR 2.4540 13:49:31 BATE 3,420 200012BS 2.4540 13:49:31 BATE 10 200012BT 2.4530 13:49:32 BATE 1,606 200012BX 2.4530 13:49:32 BATE 668 200012BY 2.4530 13:50:01 BATE 988 200012DK 2.4530 13:50:01 BATE 78 200012DL 2.4530 13:50:01 BATE 78 200012DM 2.4520 13:50:34 XLON 1,982 1150459146439101 2.4520 13:50:34 BATE 3,365 200012GX 2.4510 13:50:34 BATE 3,484 200012GZ 2.4500 13:50:34 BATE 3,414 200012H3 2.4500 13:51:31 BATE 1,161 200012L8 2.4530 13:52:10 XLON 1,385 1150459146439292 2.4530 13:52:10 XLON 941 1150459146439293 2.4520 13:53:45 CHIX 1,947 120001HDK 2.4520 13:53:45 BATE 3,346 200012XB 2.4520 13:53:45 BATE 35 200012XC 2.4520 13:55:01 XLON 1,269 1150459146439680 2.4520 13:55:01 XLON 1,013 1150459146439681 2.4510 13:55:22 XLON 894 1150459146439754 2.4510 13:55:22 XLON 653 1150459146439755 2.4510 13:55:22 XLON 505 1150459146439756 2.4500 13:55:22 TRQX 297 1150459200976295 2.4510 13:55:22 CHIX 1,911 120001HMB 2.4510 13:55:22 CHIX 44 120001HMC 2.4510 13:55:22 BATE 3,443 2000133P 2.4510 13:55:22 AQXE 1,921 90481 2.4500 13:55:25 XLON 1,270 1150459146439757 2.4500 13:55:25 XLON 544 1150459146439758 2.4500 13:55:30 BATE 234 2000134I 2.4500 13:55:30 BATE 234 2000134J 2.4490 13:57:49 BATE 2,800 200013BQ 2.4490 13:57:49 BATE 717 200013BR 2.4480 13:57:50 XLON 1,461 1150459146440013 2.4480 13:57:50 XLON 1,461 1150459146440014 2.4480 13:57:50 CHIX 1,973 120001HWK 2.4480 13:57:50 BATE 3,043 200013BW 2.4480 13:57:50 BATE 214 200013BX 2.4480 13:57:50 BATE 214 200013BY 2.4470 13:57:55 BATE 2,381 200013CI 2.4490 13:58:19 TRQX 224 1150459200976645 2.4490 13:58:58 XLON 692 1150459146440095 2.4490 13:58:58 XLON 1,092 1150459146440096 2.4490 13:58:58 TRQX 2,243 1150459200976721 2.4480 14:00:38 XLON 638 1150459146440308 2.4480 14:00:38 XLON 1,099 1150459146440309 2.4480 14:00:38 CHIX 970 120001IDC 2.4480 14:00:38 CHIX 970 120001IDD 2.4480 14:00:38 BATE 2,423 200013OE 2.4540 14:03:01 BATE 2,655 200013Z4 2.4540 14:03:17 BATE 53 200013ZR 2.4540 14:03:17 BATE 53 200013ZS 2.4540 14:03:18 BATE 53 200013ZT 2.4540 14:03:18 BATE 53 200013ZV 2.4540 14:03:18 BATE 12 200013ZW 2.4540 14:03:58 XLON 1,391 1150459146440812 2.4540 14:03:58 XLON 1,219 1150459146440813 2.4540 14:03:58 CHIX 1,483 120001IUK 2.4540 14:03:58 BATE 1,616 2000142B 2.4540 14:03:58 BATE 1,090 2000142C 2.4540 14:03:58 BATE 814 2000142D 2.4540 14:03:58 AQXE 1,294 93231 2.4540 14:04:04 BATE 47 2000142V 2.4540 14:04:05 BATE 47 2000142W 2.4540 14:04:05 BATE 14 2000142X 2.4540 14:04:05 BATE 1,708 2000142Y 2.4540 14:04:57 BATE 56 2000148P 2.4540 14:04:58 BATE 56 2000148Q 2.4540 14:04:58 BATE 56 2000148S 2.4540 14:04:58 BATE 56 2000148Z 2.4540 14:04:59 BATE 16 20001490 2.4550 14:05:02 XLON 2,714 1150459146440986 2.4550 14:05:50 BATE 49 200014DQ 2.4550 14:05:51 BATE 49 200014DR 2.4550 14:06:42 BATE 52 200014GK 2.4550 14:06:43 BATE 52 200014GM 2.4550 14:07:08 CHIX 169 120001JK6 2.4550 14:07:08 CHIX 1,837 120001JK7 2.4550 14:07:08 BATE 3,443 200014J7 2.4560 14:07:34 BATE 54 200014LR 2.4560 14:07:35 BATE 54 200014LS 2.4560 14:07:35 BATE 54 200014LT 2.4560 14:07:35 BATE 54 200014LU 2.4560 14:07:36 BATE 12 200014LW 2.4560 14:10:29 BATE 252 200014WV 2.4560 14:10:30 BATE 252 200014WW 2.4560 14:10:30 BATE 52 200014WY 2.4550 14:11:05 XLON 2,790 1150459146441821 2.4550 14:11:05 XLON 678 1150459146441822 2.4550 14:11:05 TRQX 172 1150459200978279 2.4550 14:11:05 TRQX 100 1150459200978280 2.4550 14:11:05 TRQX 1,218 1150459200978281 2.4550 14:11:05 CHIX 2,347 120001K9E 2.4550 14:11:05 BATE 2,158 200014ZG 2.4550 14:11:05 BATE 1,306 200014ZH 2.4560 14:11:05 BATE 1,396 200014ZJ 2.4560 14:11:05 BATE 2,791 200014ZK 2.4560 14:11:05 BATE 17 200014ZL 2.4560 14:11:05 BATE 89 200014ZM 2.4550 14:11:57 BATE 1,380 20001526 2.4550 14:12:21 BATE 585 2000154E 2.4550 14:13:01 CHIX 2,877 120001KJM 2.4550 14:13:01 BATE 1,565 2000156R 2.4540 14:13:37 XLON 1,385 1150459146442077 2.4540 14:13:37 XLON 1,434 1150459146442078 2.4580 14:15:08 BATE 1,396 200015FE 2.4580 14:15:08 BATE 100 200015FF 2.4580 14:15:23 BATE 1 200015H3 2.4580 14:15:56 BATE 1,396 200015JR 2.4580 14:15:56 BATE 101 200015JS 2.4580 14:16:05 XLON 1,385 1150459146442483 2.4580 14:16:05 XLON 60 1150459146442484 2.4580 14:16:26 BATE 1,396 200015LR 2.4570 14:17:39 XLON 33 1150459146442667 2.4580 14:17:39 XLON 1,691 1150459146442668 2.4580 14:17:39 XLON 1,434 1150459146442669 2.4570 14:17:39 BATE 1,154 200015PV 2.4580 14:18:35 BATE 1,396 200015TY 2.4580 14:18:35 BATE 1,396 200015TZ 2.4580 14:18:48 BATE 1,396 200015UR 2.4580 14:18:48 BATE 104 200015US 2.4580 14:19:06 XLON 703 1150459146442758 2.4580 14:19:06 XLON 773 1150459146442759 2.4570 14:19:06 XLON 2,800 1150459146442761 2.4570 14:19:06 XLON 589 1150459146442762 2.4560 14:19:06 XLON 3,326 1150459146442766 2.4570 14:19:06 TRQX 2,199 1150459200979509 2.4570 14:19:06 CHIX 2,807 120001LL9 2.4560 14:19:06 CHIX 1,638 120001LLI 2.4580 14:19:06 BATE 1,396 200015WC 2.4580 14:19:06 BATE 103 200015WD 2.4570 14:19:06 BATE 2,258 200015WE 2.4570 14:19:06 BATE 94 200015WH 2.4570 14:19:06 BATE 152 200015WI 2.4570 14:19:06 BATE 3,445 200015WJ 2.4570 14:19:06 BATE 352 200015WK 2.4570 14:19:06 BATE 372 200015WL 2.4560 14:19:06 BATE 2,987 200015WM 2.4560 14:19:06 BATE 190 200015WN 2.4560 14:19:06 BATE 190 200015WO 2.4570 14:19:06 AQXE 1,703 98183 2.4560 14:19:06 AQXE 344 98199 2.4560 14:19:06 AQXE 635 98200 2.4560 14:19:37 AQXE 33 98361 2.4550 14:19:58 XLON 2,593 1150459146442892 2.4550 14:19:58 XLON 893 1150459146442893 2.4550 14:19:58 BATE 1,749 2000161G 2.4550 14:19:58 BATE 1,749 2000161H 2.4560 14:19:58 AQXE 699 98477 2.4550 14:20:02 AQXE 1,385 98552 2.4540 14:20:39 XLON 454 1150459146443007 2.4540 14:20:53 XLON 3,074 1150459146443029 2.4540 14:20:53 BATE 977 20001670 2.4540 14:22:19 BATE 692 200016CA 2.4540 14:22:33 BATE 1,616 200016D5 2.4540 14:22:39 CHIX 1,094 120001M5P 2.4540 14:22:53 BATE 1 200016DV 2.4540 14:23:10 CHIX 1,383 120001M7S 2.4540 14:23:10 BATE 71 200016EU 2.4530 14:23:59 XLON 542 1150459146443329 2.4530 14:23:59 XLON 2,807 1150459146443330 2.4530 14:25:05 BATE 2,959 200016P7 2.4530 14:25:06 AQXE 2,337 100296 2.4530 14:25:06 XLON 92 1150459146443434 2.4520 14:25:06 XLON 3,271 1150459146443438 2.4530 14:25:06 TRQX 1,120 1150459200980468 2.4530 14:25:06 TRQX 749 1150459200980469 2.4530 14:25:06 CHIX 1,900 120001ML7 2.4520 14:25:06 CHIX 1,897 120001MLE 2.4530 14:25:06 BATE 389 200016PA 2.4520 14:25:06 BATE 2,337 200016PD 2.4520 14:25:06 BATE 1,136 200016PE 2.4510 14:25:11 XLON 1,975 1150459146443446 2.4510 14:25:11 BATE 1,047 200016PW 2.4510 14:25:11 BATE 2,285 200016PX 2.4500 14:25:12 XLON 3,518 1150459146443449 2.4490 14:25:30 XLON 2,709 1150459146443462 2.4490 14:25:30 BATE 1,072 200016QY 2.4490 14:25:30 BATE 770 200016QZ 2.4490 14:25:30 BATE 770 200016R0 2.4480 14:25:33 XLON 1,594 1150459146443480 2.4470 14:25:36 BATE 1,741 200016S2 2.4480 14:25:44 BATE 920 200016SE 2.4490 14:25:52 XLON 1,879 1150459146443528 2.4490 14:25:52 BATE 2,436 200016TF 2.4490 14:25:52 BATE 1,082 200016TG 2.4490 14:26:42 XLON 1,673 1150459146443605 2.4490 14:26:42 XLON 417 1150459146443606 2.4490 14:26:42 CHIX 1,297 120001MSU 2.4490 14:26:42 CHIX 637 120001MSV 2.4480 14:27:00 BATE 1,791 200016X1 2.4480 14:27:00 BATE 441 200016X2 2.4470 14:28:59 CHIX 1,872 120001NA0 2.4470 14:28:59 BATE 3,347 2000178E 2.4470 14:29:13 BATE 1,503 200017AN 2.4480 14:29:13 BATE 2,188 200017AU 2.4500 14:29:14 XLON 842 1150459146443980 2.4500 14:29:14 BATE 3,336 200017B3 2.4500 14:29:15 XLON 922 1150459146443981 2.4500 14:29:15 TRQX 1,867 1150459200981291 2.4490 14:29:34 XLON 1,731 1150459146444013 2.4490 14:29:34 XLON 140 1150459146444014 2.4490 14:29:34 BATE 3,375 200017D1 2.4490 14:29:34 BATE 1,396 200017D2 2.4510 14:30:53 XLON 2,390 1150459146444763 2.4510 14:30:53 CHIX 1,544 120001O7F 2.4510 14:30:58 BATE 1,396 200017VH 2.4510 14:30:58 BATE 87 200017VI 2.4510 14:31:18 BATE 1,396 200017YL 2.4510 14:31:18 BATE 3,019 200017YM 2.4510 14:31:19 BATE 353 200017Z1 2.4510 14:31:20 BATE 1,396 200017ZC 2.4510 14:31:20 BATE 99 200017ZD 2.4510 14:31:21 BATE 1,396 200017ZW 2.4510 14:31:21 BATE 99 200017ZX 2.4500 14:31:22 AQXE 1,902 104331 2.4500 14:31:22 XLON 2,050 1150459146444919 2.4510 14:31:22 BATE 1,396 20001805 2.4510 14:31:22 BATE 91 20001806 2.4500 14:31:22 BATE 2,114 20001807 2.4500 14:31:22 BATE 1,307 20001808 2.4500 14:32:43 XLON 2,436 1150459146445374 2.4500 14:32:43 XLON 1,037 1150459146445375 2.4500 14:32:43 CHIX 1,420 120001P1C 2.4500 14:32:43 CHIX 185 120001P1D 2.4500 14:32:43 BATE 3,382 200018BE 2.4490 14:32:43 BATE 3,481 200018BF 2.4490 14:32:46 XLON 2,116 1150459146445379 2.4490 14:32:46 CHIX 2,562 120001P1K 2.4480 14:33:10 BATE 1,139 200018G7 2.4490 14:33:36 XLON 2,800 1150459146445527 2.4490 14:33:36 XLON 217 1150459146445528 2.4490 14:33:36 TRQX 1,982 1150459200983150 2.4490 14:33:36 CHIX 1,839 120001PCP 2.4490 14:33:36 CHIX 813 120001PCQ 2.4490 14:33:36 BATE 2,800 200018KA 2.4490 14:33:36 BATE 549 200018KB 2.4490 14:33:43 AQXE 999 106508 2.4480 14:33:59 XLON 1,627 1150459146445606 2.4480 14:33:59 BATE 2,889 200018N0 2.4490 14:34:49 XLON 41 1150459146445831 2.4490 14:34:50 XLON 972 1150459146445838 2.4490 14:34:50 XLON 2,432 1150459146445839 2.4490 14:34:50 BATE 3,396 200018WM 2.4480 14:35:04 AQXE 1,154 107710 2.4480 14:35:04 AQXE 820 107711 2.4480 14:35:04 XLON 3,397 1150459146445977 2.4470 14:35:04 XLON 2,521 1150459146445986 2.4480 14:35:04 CHIX 2,181 120001PUT 2.4480 14:35:04 BATE 3,369 200018YL 2.4470 14:35:04 BATE 2,608 200018YQ 2.4470 14:35:04 BATE 361 200018YR 2.4470 14:35:04 BATE 361 200018YS 2.4460 14:35:11 BATE 3,025 2000190B 2.4470 14:36:20 CHIX 2,110 120001QAQ 2.4470 14:36:20 BATE 1,592 2000198A 2.4460 14:36:34 XLON 2,800 1150459146446505 2.4460 14:36:34 XLON 397 1150459146446506 2.4450 14:36:34 XLON 1,893 1150459146446507 2.4450 14:36:34 XLON 435 1150459146446508 2.4460 14:36:34 TRQX 1,938 1150459200984174 2.4460 14:36:34 TRQX 30 1150459200984175 2.4460 14:36:34 BATE 346 200019B4 2.4450 14:36:46 BATE 1,436 200019C7 2.4450 14:36:46 BATE 78 200019C8 2.4450 14:36:46 BATE 78 200019C9 2.4450 14:37:07 CHIX 1,792 120001QKZ 2.4440 14:37:21 XLON 1,898 1150459146446684 2.4450 14:38:00 XLON 1,786 1150459146446799 2.4450 14:38:36 XLON 872 1150459146446895 2.4450 14:38:52 BATE 1,193 200019RP 2.4450 14:38:59 AQXE 1,925 110345 2.4450 14:38:59 XLON 1,074 1150459146446934 2.4450 14:38:59 XLON 577 1150459146446935 2.4450 14:38:59 CHIX 1,896 120001R0D 2.4450 14:38:59 CHIX 76 120001R0E 2.4450 14:38:59 BATE 1,077 200019SJ 2.4440 14:39:05 XLON 265 1150459146446943 2.4440 14:39:05 XLON 128 1150459146446944 2.4440 14:39:05 BATE 1,934 200019T6 2.4440 14:39:25 BATE 322 200019VH 2.4440 14:39:25 BATE 159 200019VI 2.4440 14:39:26 BATE 1,820 200019VL 2.4440 14:39:27 BATE 101 200019VY 2.4440 14:39:50 XLON 2,571 1150459146447146 2.4430 14:39:55 XLON 79 1150459146447162 2.4430 14:39:55 XLON 319 1150459146447163 2.4430 14:39:55 TRQX 47 1150459200985119 2.4430 14:39:55 CHIX 831 120001RAS 2.4430 14:39:55 CHIX 69 120001RAT 2.4430 14:40:39 XLON 687 1150459146447332 2.4430 14:40:40 XLON 1,080 1150459146447337 2.4430 14:40:40 TRQX 1,797 1150459200985333 2.4430 14:40:40 BATE 1,615 20001A6S 2.4420 14:41:28 XLON 1,830 1150459146447501 2.4420 14:41:28 CHIX 2,032 120001RQW 2.4420 14:41:28 BATE 148 20001ADL 2.4420 14:41:28 BATE 1 20001ADM 2.4420 14:41:28 BATE 1,430 20001ADN 2.4410 14:41:44 XLON 466 1150459146447630 2.4410 14:41:44 XLON 400 1150459146447631 2.4410 14:41:44 XLON 200 1150459146447632 2.4410 14:41:44 XLON 200 1150459146447633 2.4410 14:41:44 XLON 738 1150459146447634 2.4420 14:42:46 XLON 1,659 1150459146447782 2.4420 14:42:46 XLON 411 1150459146447783 2.4420 14:42:46 CHIX 510 120001S0X 2.4420 14:42:46 BATE 433 20001ALG 2.4420 14:42:46 BATE 433 20001ALH 2.4420 14:42:51 CHIX 1,515 120001S1T 2.4430 14:44:19 XLON 3,356 1150459146448106 2.4450 14:44:25 AQXE 2,740 114164 2.4450 14:44:25 XLON 2,859 1150459146448146 2.4450 14:44:25 BATE 1,396 20001AYE 2.4450 14:45:09 XLON 1,132 1150459146448322 2.4450 14:45:09 XLON 500 1150459146448323 2.4450 14:45:09 XLON 1,379 1150459146448324 2.4450 14:45:09 XLON 800 1150459146448330 2.4450 14:45:09 XLON 400 1150459146448331 2.4450 14:45:09 XLON 501 1150459146448332 2.4450 14:45:09 CHIX 524 120001STR 2.4460 14:45:09 BATE 927 20001B54 2.4460 14:45:09 BATE 639 20001B55 2.4450 14:45:09 BATE 1 20001B58 2.4450 14:45:12 XLON 306 1150459146448357 2.4450 14:45:12 CHIX 1,590 120001SUU 2.4450 14:45:12 BATE 2,494 20001B63 2.4450 14:45:12 BATE 837 20001B64 2.4450 14:45:12 BATE 227 20001B68 2.4450 14:45:12 BATE 1,741 20001B69 2.4450 14:45:12 BATE 214 20001B6A 2.4450 14:45:12 BATE 2,233 20001B6B 2.4450 14:45:12 BATE 277 20001B6E 2.4450 14:45:14 BATE 1,396 20001B6R 2.4450 14:45:14 BATE 1,396 20001B6U 2.4450 14:45:14 BATE 95 20001B6V 2.4440 14:45:15 XLON 1,290 1150459146448386 2.4450 14:45:15 BATE 1,396 20001B6X 2.4450 14:45:15 BATE 104 20001B6Y 2.4450 14:45:15 BATE 877 20001B6Z 2.4450 14:45:15 BATE 865 20001B70 2.4440 14:45:17 XLON 1,382 1150459146448397 2.4440 14:45:17 TRQX 1,936 1150459200986681 2.4440 14:45:17 CHIX 1,504 120001SWT 2.4440 14:45:17 BATE 3,512 20001B7C 2.4430 14:46:19 XLON 1,832 1150459146448656 2.4430 14:46:45 BATE 1,616 20001BGX 2.4430 14:47:19 XLON 124 1150459146448866 2.4430 14:47:29 XLON 138 1150459146448884 2.4430 14:47:29 BATE 1,878 20001BMO 2.4420 14:47:59 XLON 1,983 1150459146448969 2.4420 14:47:59 CHIX 2,674 120001TKP 2.4420 14:47:59 BATE 3,378 20001BP8 2.4410 14:48:00 BATE 3,093 20001BPG 2.4410 14:48:00 BATE 258 20001BPK 2.4420 14:48:25 AQXE 1,154 116856 2.4430 14:48:34 XLON 2,360 1150459146449063 2.4430 14:48:34 BATE 849 20001BUP 2.4430 14:48:34 BATE 740 20001BUQ 2.4430 14:48:36 BATE 1,804 20001BUU 2.4450 14:49:22 BATE 442 20001BYR 2.4450 14:50:05 CHIX 1,558 120001U38 2.4450 14:50:05 BATE 1,048 20001C53 2.4450 14:50:05 BATE 1,148 20001C54 2.4450 14:50:05 BATE 1,148 20001C55 2.4450 14:50:11 BATE 496 20001C6D 2.4450 14:50:11 BATE 32 20001C6E 2.4450 14:50:12 BATE 1 20001C6G 2.4450 14:50:12 BATE 31 20001C6H 2.4450 14:50:13 BATE 2 20001C6I 2.4450 14:50:14 BATE 99 20001C6M 2.4450 14:50:14 BATE 110 20001C6N 2.4450 14:50:14 BATE 1,611 20001C6O 2.4460 14:51:21 XLON 412 1150459146449567 2.4460 14:51:21 XLON 526 1150459146449568 2.4460 14:51:21 BATE 302 20001CCL 2.4460 14:52:17 XLON 2,416 1150459146449788 2.4460 14:52:19 BATE 1,547 20001CKS 2.4460 14:52:20 BATE 697 20001CKV 2.4460 14:53:11 BATE 983 20001CSP 2.4470 14:54:15 CHIX 2,105 120001VCF 2.4480 14:54:19 XLON 757 1150459146450295 2.4480 14:54:19 XLON 400 1150459146450296 2.4480 14:54:19 TRQX 1,050 1150459200988906 2.4480 14:54:19 TRQX 895 1150459200988907 2.4480 14:54:20 XLON 2,000 1150459146450299 2.4480 14:54:20 XLON 228 1150459146450300 2.4490 14:54:20 BATE 3,409 20001D2R 2.4490 14:54:20 BATE 97 20001D2S 2.4480 14:54:26 CHIX 2,024 120001VG3 2.4480 14:54:26 CHIX 20 120001VG4 2.4480 14:54:26 AQXE 1,778 120910 2.4490 14:54:26 BATE 1,396 20001D3M 2.4490 14:54:26 BATE 86 20001D3N 2.4480 14:54:26 BATE 3,405 20001D3Q 2.4480 14:54:28 BATE 100 20001D3Z 2.4480 14:54:28 BATE 228 20001D40 2.4480 14:54:28 BATE 3,133 20001D41 2.4480 14:54:37 BATE 99 20001D4W 2.4480 14:54:38 BATE 35 20001D4Z 2.4480 14:54:38 BATE 101 20001D50 2.4480 14:54:38 BATE 1 20001D52 2.4480 14:54:38 BATE 85 20001D53 2.4480 14:54:39 BATE 35 20001D54 2.4480 14:54:39 BATE 91 20001D55 2.4480 14:54:39 BATE 1 20001D56 2.4480 14:54:39 BATE 94 20001D57 2.4480 14:54:39 BATE 34 20001D58 2.4480 14:54:40 BATE 2 20001D59 2.4480 14:54:40 BATE 34 20001D5A 2.4480 14:54:41 BATE 2 20001D5B 2.4480 14:54:41 BATE 34 20001D5C 2.4480 14:54:41 BATE 2 20001D5D 2.4480 14:54:42 BATE 34 20001D5F 2.4480 14:54:42 BATE 2 20001D5G 2.4480 14:54:43 BATE 34 20001D5H 2.4480 14:54:43 BATE 2 20001D5I 2.4480 14:54:43 BATE 24 20001D5J 2.4480 14:54:43 BATE 97 20001D5K 2.4480 14:54:44 BATE 104 20001D5M 2.4480 14:54:46 BATE 97 20001D5S 2.4480 14:55:25 XLON 657 1150459146450558 2.4480 14:55:25 XLON 819 1150459146450559 2.4480 14:55:25 BATE 1,396 20001D9C 2.4480 14:55:25 BATE 92 20001D9D 2.4480 14:55:25 BATE 1,141 20001D9E 2.4480 14:55:25 BATE 1,786 20001D9F 2.4480 14:55:25 BATE 561 20001D9H 2.4480 14:55:25 BATE 1,396 20001D9I 2.4480 14:55:26 BATE 19 20001D9K 2.4480 14:55:26 BATE 1,396 20001D9L 2.4480 14:55:27 BATE 88 20001D9U 2.4480 14:55:27 BATE 1,396 20001D9V 2.4510 14:57:18 BATE 1,396 20001DL1 2.4500 14:59:36 AQXE 2,747 124116 2.4510 14:59:36 BATE 30 20001DZV 2.4510 14:59:36 BATE 1,716 20001DZW 2.4510 14:59:44 BATE 1,929 20001E0X 2.4510 14:59:44 BATE 2,035 20001E0Y 2.4510 14:59:46 CHIX 3,381 120001WSC 2.4510 14:59:46 BATE 2,464 20001E13 2.4510 14:59:46 BATE 1,068 20001E14 2.4510 14:59:57 XLON 1,346 1150459146451455 2.4510 14:59:57 XLON 2,078 1150459146451456 2.4520 14:59:58 BATE 815 20001E3P 2.4520 14:59:58 BATE 1,154 20001E3Q 2.4520 14:59:58 BATE 1,708 20001E3R 2.4520 15:00:23 XLON 2,115 1150459146451584 2.4520 15:00:23 XLON 972 1150459146451585 2.4520 15:00:28 XLON 1,000 1150459146451587 2.4520 15:00:28 XLON 2,115 1150459146451588 2.4520 15:00:29 XLON 103 1150459146451589 2.4520 15:00:29 XLON 2,115 1150459146451590 2.4520 15:00:29 XLON 1,035 1150459146451591 2.4520 15:00:29 XLON 1,035 1150459146451592 2.4520 15:00:29 XLON 2,115 1150459146451593 2.4510 15:00:36 XLON 2,800 1150459146451601 2.4510 15:00:36 XLON 675 1150459146451602 2.4510 15:00:36 TRQX 260 1150459200990876 2.4510 15:00:36 TRQX 904 1150459200990877 2.4510 15:00:36 CHIX 508 120001X42 2.4510 15:00:36 CHIX 2,250 120001X43 2.4510 15:00:36 BATE 2,800 20001EBP 2.4510 15:00:36 BATE 732 20001EBQ 2.4510 15:00:39 TRQX 194 1150459200990882 2.4510 15:00:53 TRQX 214 1150459200990927 2.4510 15:01:03 TRQX 31 1150459200990978 2.4510 15:01:47 XLON 425 1150459146451781 2.4500 15:01:47 AQXE 1,930 125835 2.4510 15:01:48 XLON 536 1150459146451796 2.4510 15:01:48 XLON 1,849 1150459146451797 2.4510 15:02:29 XLON 404 1150459146451966 2.4510 15:03:55 XLON 1,269 1150459146452334 2.4510 15:04:14 XLON 3,481 1150459146452359 2.4510 15:04:14 CHIX 1,066 120001Y4X 2.4510 15:04:16 CHIX 2,305 120001Y5Y 2.4510 15:04:16 AQXE 1,899 127499 2.4520 15:05:33 XLON 3,375 1150459146452533 2.4520 15:05:33 XLON 1,700 1150459146452534 2.4520 15:05:33 XLON 850 1150459146452535 2.4520 15:05:33 XLON 92 1150459146452536 2.4520 15:05:33 CHIX 1,668 120001YIW 2.4520 15:05:33 CHIX 757 120001YIX 2.4520 15:05:33 CHIX 756 120001YIY 2.4520 15:05:33 BATE 2,055 20001FAY 2.4520 15:05:33 BATE 1,477 20001FAZ 2.4520 15:05:33 BATE 89 20001FB1 2.4520 15:05:33 BATE 1,256 20001FB2 2.4570 15:06:42 CHIX 2,180 120001Z19 2.4580 15:07:03 XLON 3,463 1150459146452863 2.4590 15:07:03 XLON 1,700 1150459146452867 2.4590 15:07:03 XLON 2,115 1150459146452868 2.4590 15:07:03 XLON 289 1150459146452869 2.4590 15:07:03 XLON 311 1150459146452870 2.4580 15:07:03 TRQX 1,961 1150459200992123 2.4580 15:07:03 CHIX 2,144 120001Z49 2.4580 15:07:03 BATE 3,532 20001FND 2.4590 15:07:25 XLON 79 1150459146452943 2.4590 15:07:25 XLON 3,350 1150459146452944 2.4590 15:07:25 CHIX 1,762 120001Z7W 2.4590 15:07:25 BATE 1,080 20001FPM 2.4580 15:07:26 XLON 596 1150459146452949 2.4580 15:07:26 XLON 2,768 1150459146452950 2.4580 15:07:26 TRQX 666 1150459200992202 2.4580 15:07:26 CHIX 2,012 120001Z86 2.4580 15:07:46 TRQX 1,009 1150459200992271 2.4580 15:07:48 TRQX 294 1150459200992277 2.4590 15:10:15 CHIX 100 120001ZV3 2.4590 15:10:15 CHIX 1,306 120001ZV4 2.4590 15:10:15 CHIX 728 120001ZV8 2.4590 15:10:27 XLON 929 1150459146453481 2.4590 15:10:28 XLON 929 1150459146453482 2.4590 15:10:35 XLON 160 1150459146453499 2.4590 15:10:35 XLON 1,748 1150459146453502 2.4590 15:11:18 XLON 183 1150459146453755 2.4590 15:11:18 XLON 3,258 1150459146453756 2.4590 15:11:18 AQXE 2,802 131922 2.4610 15:12:50 XLON 3,405 1150459146454047 2.4610 15:12:50 TRQX 1,533 1150459200993479 2.4610 15:12:50 TRQX 306 1150459200993480 2.4610 15:12:50 CHIX 1,071 1200020MK 2.4610 15:12:50 CHIX 1,275 1200020ML 2.4630 15:13:38 XLON 1,454 1150459146454280 2.4630 15:13:38 XLON 1,385 1150459146454281 2.4630 15:13:38 XLON 9 1150459146454282 2.4630 15:13:53 XLON 490 1150459146454328 2.4630 15:13:53 CHIX 767 12000211G 2.4630 15:13:53 CHIX 1,172 12000211H 2.4620 15:14:45 XLON 3,468 1150459146454441 2.4610 15:14:45 XLON 2,413 1150459146454444 2.4610 15:14:45 XLON 965 1150459146454445 2.4620 15:14:45 TRQX 1,501 1150459200993905 2.4620 15:14:45 CHIX 1,826 120002199 2.4610 15:14:45 CHIX 476 12000219B 2.4610 15:14:45 CHIX 476 12000219C 2.4620 15:14:45 AQXE 879 134151 2.4620 15:14:45 AQXE 1,118 134152 2.4610 15:14:54 CHIX 629 12000219X 2.4600 15:15:55 XLON 1,884 1150459146454726 2.4600 15:15:55 XLON 1,581 1150459146454727 2.4590 15:17:03 XLON 3,515 1150459146454989 2.4590 15:17:03 CHIX 1,911 1200021VS 2.4600 15:17:04 TRQX 876 1150459200994564 2.4600 15:17:04 TRQX 76 1150459200994565 2.4610 15:17:27 XLON 2,269 1150459146455088 2.4610 15:17:35 XLON 1,117 1150459146455100 2.4610 15:18:59 AQXE 18 136650 2.4620 15:19:55 XLON 172 1150459146455765 2.4620 15:19:55 XLON 320 1150459146455766 2.4620 15:20:05 XLON 276 1150459146455821 2.4620 15:20:05 XLON 276 1150459146455822 2.4620 15:20:05 XLON 628 1150459146455823 2.4620 15:20:05 XLON 1,147 1150459146455824 2.4610 15:20:39 XLON 3,444 1150459146456039 2.4610 15:20:39 XLON 42 1150459146456040 2.4620 15:21:01 XLON 711 1150459146456125 2.4620 15:21:01 XLON 99 1150459146456126 2.4620 15:21:01 XLON 17 1150459146456130 2.4620 15:21:39 XLON 1,975 1150459146456294 2.4620 15:21:39 XLON 697 1150459146456295 2.4610 15:22:07 XLON 352 1150459146456466 2.4610 15:22:07 XLON 352 1150459146456467 2.4610 15:22:07 XLON 2,688 1150459146456468 2.4610 15:22:07 TRQX 238 1150459200995718 2.4610 15:22:07 TRQX 238 1150459200995719 2.4610 15:22:07 TRQX 1,821 1150459200995720 2.4610 15:22:07 CHIX 268 12000239M 2.4610 15:22:07 CHIX 2,253 12000239N 2.4610 15:22:08 CHIX 153 12000239P 2.4610 15:22:09 AQXE 276 138912 2.4610 15:22:11 AQXE 609 138977 2.4610 15:22:19 AQXE 521 139040 2.4610 15:24:23 AQXE 486 140301 2.4610 15:26:26 XLON 2,319 1150459146457375 2.4610 15:26:26 XLON 850 1150459146457376 2.4600 15:26:26 XLON 3,508 1150459146457377 2.4600 15:26:26 XLON 1,559 1150459146457380 2.4600 15:26:26 XLON 477 1150459146457381 2.4600 15:26:26 XLON 165 1150459146457382 2.4600 15:26:26 TRQX 1,461 1150459200996595 2.4600 15:26:26 TRQX 2 1150459200996596 2.4600 15:26:26 TRQX 1 1150459200996597 2.4600 15:26:26 TRQX 1,167 1150459200996598 2.4600 15:26:26 CHIX 2,190 120002430 2.4590 15:26:29 XLON 1,270 1150459146457396 2.4590 15:26:34 XLON 2,144 1150459146457423 2.4590 15:26:34 CHIX 631 12000245T 2.4590 15:26:34 AQXE 2,619 141595 2.4580 15:27:45 XLON 3,385 1150459146457702 2.4580 15:27:45 CHIX 312 1200024F6 2.4580 15:27:45 CHIX 1,215 1200024F7 2.4580 15:27:48 CHIX 851 1200024G5 2.4570 15:28:59 XLON 40 1150459146457941 2.4570 15:29:28 XLON 50 1150459146457989 2.4570 15:29:38 XLON 33 1150459146458006 2.4570 15:30:18 XLON 33 1150459146458145 2.4570 15:30:18 XLON 1,475 1150459146458146 2.4570 15:30:18 CHIX 1,361 1200024ZY 2.4570 15:30:28 XLON 1,022 1150459146458176 2.4570 15:30:28 XLON 33 1150459146458177 2.4570 15:30:50 XLON 33 1150459146458204 2.4570 15:32:02 XLON 33 1150459146458548 2.4570 15:32:47 XLON 646 1150459146458710 2.4570 15:32:47 CHIX 1,585 1200025MQ 2.4580 15:34:14 XLON 2,115 1150459146458921 2.4580 15:34:14 XLON 730 1150459146458922 2.4580 15:34:14 XLON 135 1150459146458923 2.4580 15:34:14 XLON 162 1150459146458924 2.4570 15:34:18 TRQX 147 1150459200998095 2.4570 15:34:18 TRQX 1,154 1150459200998096 2.4570 15:34:31 XLON 1,405 1150459146458985 2.4570 15:34:31 XLON 2,092 1150459146458986 2.4570 15:34:32 XLON 950 1150459146459000 2.4580 15:35:20 XLON 921 1150459146459199 2.4580 15:35:21 XLON 921 1150459146459200 2.4580 15:35:21 XLON 16 1150459146459201 2.4580 15:35:21 XLON 1,102 1150459146459206 2.4580 15:35:21 XLON 571 1150459146459207 2.4580 15:35:21 XLON 204 1150459146459208 2.4580 15:35:21 XLON 245 1150459146459209 2.4570 15:35:21 CHIX 3,349 12000264T 2.4580 15:35:54 XLON 2,149 1150459146459315 2.4580 15:35:54 XLON 1,082 1150459146459316 2.4580 15:35:54 XLON 598 1150459146459317 2.4580 15:35:54 XLON 256 1150459146459318 2.4580 15:35:54 XLON 213 1150459146459319 2.4580 15:35:54 XLON 598 1150459146459321 2.4580 15:36:05 XLON 89 1150459146459355 2.4580 15:36:05 XLON 213 1150459146459356 2.4580 15:36:05 XLON 256 1150459146459357 2.4580 15:36:15 XLON 1,115 1150459146459382 2.4580 15:36:15 XLON 596 1150459146459383 2.4580 15:36:15 XLON 191 1150459146459384 2.4580 15:36:55 XLON 64 1150459146459521 2.4580 15:36:55 XLON 212 1150459146459522 2.4580 15:36:56 XLON 1,385 1150459146459524 2.4580 15:36:57 XLON 2,048 1150459146459534 2.4580 15:38:05 XLON 762 1150459146459831 2.4580 15:38:05 XLON 551 1150459146459832 2.4580 15:38:05 XLON 163 1150459146459833 2.4580 15:38:35 XLON 33 1150459146459900 2.4580 15:38:35 XLON 616 1150459146459902 2.4580 15:38:35 XLON 264 1150459146459903 2.4580 15:38:35 XLON 220 1150459146459904 2.4580 15:38:35 XLON 376 1150459146459905 2.4600 15:38:51 XLON 2,770 1150459146459956 2.4600 15:38:51 XLON 607 1150459146459957 2.4600 15:38:55 AQXE 1,925 148004 2.4590 15:40:15 XLON 3,486 1150459146460151 2.4600 15:40:15 XLON 972 1150459146460152 2.4600 15:40:15 XLON 504 1150459146460153 2.4590 15:40:15 TRQX 992 1150459200999207 2.4590 15:40:15 TRQX 1,138 1150459200999208 2.4590 15:40:15 TRQX 252 1150459200999209 2.4590 15:40:15 CHIX 3,512 12000278Y 2.4590 15:40:15 AQXE 1,951 148560 2.4580 15:42:02 XLON 2,653 1150459146460544 2.4580 15:42:02 XLON 100 1150459146460545 2.4580 15:42:02 XLON 715 1150459146460546 2.4580 15:42:02 CHIX 1,477 1200027QS 2.4580 15:42:02 CHIX 1,477 1200027QT 2.4580 15:42:02 CHIX 390 1200027QU 2.4580 15:42:02 CHIX 40 1200027RR 2.4580 15:43:02 XLON 368 1150459146460809 2.4580 15:43:02 XLON 126 1150459146460810 2.4580 15:43:02 XLON 982 1150459146460811 2.4580 15:43:15 XLON 1,293 1150459146460909 2.4580 15:43:15 XLON 670 1150459146460910 2.4580 15:43:15 XLON 287 1150459146460911 2.4580 15:43:15 XLON 239 1150459146460912 2.4580 15:43:15 XLON 922 1150459146460913 2.4570 15:43:24 XLON 3,520 1150459146460937 2.4570 15:43:24 CHIX 2,321 12000284G 2.4570 15:43:28 CHIX 1,187 12000285F 2.4570 15:45:02 CHIX 2 1200028FL 2.4570 15:45:39 XLON 1,901 1150459146461346 2.4570 15:45:55 XLON 3,116 1150459146461415 2.4560 15:46:08 XLON 3,418 1150459146461493 2.4560 15:46:08 CHIX 3,483 1200028QT 2.4560 15:46:08 AQXE 2,628 151758 2.4610 15:47:23 CHIX 1,375 12000294O 2.4610 15:47:23 CHIX 1,927 12000294P 2.4600 15:47:51 XLON 310 1150459146461985 2.4600 15:47:51 XLON 3,078 1150459146461986 2.4600 15:47:51 TRQX 2,604 1150459201000709 2.4600 15:47:51 CHIX 3,340 12000298F 2.4590 15:48:16 XLON 3,374 1150459146462043 2.4590 15:48:16 CHIX 2,024 1200029AC 2.4590 15:48:16 CHIX 1,297 1200029AD 2.4590 15:50:01 XLON 950 1150459146462465 2.4590 15:50:01 XLON 526 1150459146462466 2.4590 15:50:25 XLON 1,777 1150459146462556 2.4590 15:50:48 AQXE 212 154705 2.4630 15:52:49 XLON 2,093 1150459146463165 2.4640 15:52:51 XLON 2,115 1150459146463183 2.4640 15:52:51 XLON 1,000 1150459146463184 2.4640 15:52:51 XLON 1,300 1150459146463185 2.4640 15:52:51 XLON 489 1150459146463187 2.4640 15:52:51 XLON 1,876 1150459146463188 2.4640 15:53:25 XLON 263 1150459146463314 2.4640 15:53:25 XLON 1,606 1150459146463315 2.4630 15:53:53 XLON 2,142 1150459146463365 2.4630 15:53:53 XLON 1,352 1150459146463366 2.4630 15:53:53 XLON 1,796 1150459146463369 2.4630 15:53:53 TRQX 2,473 1150459201001924 2.4630 15:53:53 AQXE 2,465 156537 2.4620 15:53:56 XLON 124 1150459146463370 2.4620 15:53:56 XLON 1,831 1150459146463371 2.4620 15:53:56 XLON 1,530 1150459146463372 2.4620 15:53:56 CHIX 1,719 120002AOO 2.4620 15:53:56 CHIX 629 120002AOP 2.4620 15:54:53 XLON 1,771 1150459146463474 2.4620 15:54:53 CHIX 1,831 120002AUR 2.4620 15:57:20 XLON 171 1150459146464029 2.4620 15:57:20 XLON 1,306 1150459146464030 2.4620 15:57:20 XLON 194 1150459146464031 2.4620 15:57:20 XLON 1,363 1150459146464032 2.4620 15:57:20 XLON 363 1150459146464033 2.4610 15:57:30 XLON 3,472 1150459146464061 2.4610 15:57:30 CHIX 200 120002BJQ 2.4610 15:57:30 CHIX 200 120002BJR 2.4600 15:57:55 XLON 2,362 1150459146464264 2.4590 15:57:55 XLON 3,435 1150459146464269 2.4610 15:57:55 CHIX 1,851 120002BOR 2.4600 15:57:55 CHIX 2,317 120002BOV 2.4590 15:57:55 CHIX 1,803 120002BP4 2.4600 15:57:55 AQXE 2,690 158799 2.4580 15:58:00 XLON 2,431 1150459146464292 2.4580 15:58:00 CHIX 2,299 120002BP9 2.4610 15:58:48 XLON 33 1150459146464497 2.4620 16:00:06 XLON 2,017 1150459146464754 2.4620 16:00:06 CHIX 1,913 120002CBA 2.4640 16:01:05 CHIX 545 120002CST 2.4640 16:01:05 CHIX 1,344 120002CSU 2.4630 16:01:11 XLON 3,329 1150459146465326 2.4630 16:01:11 TRQX 1,194 1150459201003624 2.4630 16:01:11 TRQX 1,194 1150459201003625 2.4630 16:01:11 TRQX 77 1150459201003626 2.4630 16:01:11 CHIX 2,185 120002CUE 2.4620 16:01:32 XLON 2,353 1150459146465453 2.4620 16:01:32 XLON 860 1150459146465454 2.4620 16:03:05 XLON 2,646 1150459146465904 2.4620 16:03:05 XLON 242 1150459146465905 2.4610 16:03:28 XLON 2,353 1150459146466009 2.4610 16:03:28 CHIX 880 120002DK9 2.4610 16:03:28 CHIX 633 120002DKA 2.4620 16:04:02 XLON 2,800 1150459146466126 2.4620 16:04:02 XLON 477 1150459146466127 2.4620 16:04:02 CHIX 926 120002DPD 2.4620 16:04:02 CHIX 837 120002DPE 2.4620 16:04:02 AQXE 39 163021 2.4620 16:04:02 AQXE 33 163022 2.4620 16:04:32 AQXE 2,414 163352 2.4610 16:05:02 XLON 3,302 1150459146466483 2.4610 16:05:02 CHIX 1,291 120002E1D 2.4610 16:05:02 CHIX 494 120002E1E 2.4600 16:05:07 XLON 2,234 1150459146466521 2.4600 16:05:29 CHIX 1,698 120002E9M 2.4610 16:06:06 TRQX 2,593 1150459201004766 2.4610 16:06:12 AQXE 33 164715 2.4610 16:06:20 AQXE 1,586 164825 2.4610 16:07:20 XLON 3,376 1150459146467035 2.4610 16:07:20 CHIX 1,696 120002EQ7 2.4640 16:08:25 XLON 3,460 1150459146467354 2.4650 16:08:25 CHIX 1,507 120002F64 2.4640 16:08:26 CHIX 1,303 120002F66 2.4640 16:08:27 XLON 2,600 1150459146467360 2.4640 16:08:27 XLON 33 1150459146467361 2.4640 16:08:27 CHIX 208 120002F6J 2.4650 16:08:45 XLON 2,381 1150459146467433 2.4660 16:11:06 XLON 3,450 1150459146468238 2.4660 16:11:06 CHIX 1,633 120002G6A 2.4670 16:11:36 XLON 972 1150459146468517 2.4670 16:11:36 XLON 2,503 1150459146468518 2.4670 16:11:36 XLON 1,700 1150459146468519 2.4670 16:11:36 XLON 850 1150459146468520 2.4670 16:11:36 XLON 1,000 1150459146468521 2.4670 16:11:36 XLON 865 1150459146468522 2.4670 16:11:36 CHIX 1,741 120002GFZ 2.4660 16:11:39 XLON 3,382 1150459146468588 2.4660 16:11:39 TRQX 981 1150459201006266 2.4660 16:11:39 TRQX 981 1150459201006267 2.4660 16:11:39 TRQX 646 1150459201006268 2.4660 16:11:39 CHIX 578 120002GIW 2.4660 16:11:39 CHIX 137 120002GIX 2.4660 16:11:39 CHIX 1,026 120002GIY 2.4650 16:11:40 XLON 3,427 1150459146468630 2.4650 16:11:40 CHIX 1,623 120002GM0 2.4660 16:11:40 AQXE 2,629 169037 2.4640 16:11:41 XLON 3,444 1150459146468796 2.4670 16:12:47 XLON 97 1150459146469190 2.4670 16:12:47 XLON 108 1150459146469191 2.4670 16:12:47 XLON 1,732 1150459146469192 2.4670 16:12:52 CHIX 1,004 120002H9D 2.4670 16:12:52 CHIX 765 120002H9E 2.4670 16:12:52 CHIX 188 120002H9F 2.4660 16:13:53 XLON 2,072 1150459146469617 2.4660 16:13:53 CHIX 1,883 120002HS2 2.4660 16:13:59 XLON 1,428 1150459146469723 2.4660 16:13:59 XLON 837 1150459146469724 2.4650 16:14:04 XLON 1,602 1150459146469751 2.4640 16:14:35 XLON 477 1150459146469913 2.4640 16:14:35 XLON 1,481 1150459146469914 2.4630 16:14:50 XLON 1,030 1150459146469986 2.4630 16:14:50 XLON 829 1150459146469987 2.4630 16:15:08 XLON 955 1150459146470102 2.4630 16:15:08 XLON 938 1150459146470103 2.4630 16:15:10 XLON 1,855 1150459146470115 2.4660 16:15:35 XLON 824 1150459146470315 2.4660 16:15:35 CHIX 1,200 120002IJ7 2.4660 16:15:50 XLON 723 1150459146470404 2.4660 16:15:50 CHIX 660 120002ILU 2.4660 16:15:50 CHIX 943 120002ILV 2.4660 16:16:17 AQXE 2,263 173588 2.4660 16:16:51 XLON 1,476 1150459146470717 2.4660 16:17:05 XLON 1,170 1150459146470946 2.4660 16:17:05 XLON 306 1150459146470947 2.4660 16:17:15 XLON 2,197 1150459146470993 2.4660 16:18:36 XLON 577 1150459146471362 2.4660 16:18:36 XLON 2,646 1150459146471363 2.4650 16:18:36 XLON 2,812 1150459146471364 2.4650 16:18:36 CHIX 2,036 120002JI4 2.4660 16:18:58 XLON 2,239 1150459146471457 2.4660 16:18:58 XLON 916 1150459146471458 2.4660 16:19:15 XLON 324 1150459146471630 2.4660 16:19:15 XLON 443 1150459146471631 2.4660 16:19:15 XLON 531 1150459146471632 2.4660 16:19:15 XLON 1,063 1150459146471633 2.4650 16:19:19 CHIX 881 120002JQ5 2.4640 16:19:28 XLON 1,644 1150459146471690 2.4640 16:19:28 TRQX 629 1150459201009163 2.4640 16:19:28 TRQX 1,896 1150459201009165 2.4640 16:19:28 CHIX 1,759 120002JTK 2.4640 16:19:28 AQXE 1,883 176391 2.4640 16:19:55 XLON 2,544 1150459146471848 2.4630 16:19:58 XLON 1,929 1150459146471863 2.4630 16:19:58 XLON 238 1150459146471864 2.4630 16:19:58 CHIX 1,539 120002JZ9 2.4620 16:20:41 XLON 1,927 1150459146472197 2.4620 16:20:42 CHIX 1,579 120002KAD 2.4630 16:20:55 XLON 93 1150459146472272 2.4640 16:20:57 XLON 693 1150459146472306 2.4640 16:20:57 XLON 972 1150459146472307 2.4640 16:20:57 XLON 570 1150459146472308 2.4640 16:21:15 XLON 1,496 1150459146472423 2.4640 16:21:15 XLON 252 1150459146472424 2.4640 16:21:15 XLON 252 1150459146472425 2.4640 16:21:15 CHIX 889 120002KME 2.4640 16:21:15 CHIX 707 120002KMF 2.4640 16:21:35 XLON 2,368 1150459146472520 2.4630 16:21:55 XLON 2,872 1150459146472636 2.4630 16:21:55 TRQX 2,073 1150459201010047 2.4630 16:21:55 CHIX 1,555 120002KWF 2.4630 16:22:51 XLON 2,646 1150459146472998 2.4630 16:22:51 XLON 1,076 1150459146473007 2.4630 16:22:51 CHIX 1,677 120002LCE 2.4630 16:22:52 XLON 2,352 1150459146473011 2.4620 16:23:04 XLON 1,543 1150459146473086 2.4620 16:23:04 CHIX 1,668 120002LEX 2.4620 16:23:04 AQXE 2,773 179697 2.4620 16:23:06 XLON 1,684 1150459146473098 2.4620 16:23:08 CHIX 2,035 120002LG1 2.4630 16:23:10 XLON 1,596 1150459146473134 2.4630 16:23:21 CHIX 1,343 120002LKX 2.4630 16:23:21 CHIX 83 120002LKY 2.4630 16:23:21 CHIX 83 120002LKZ 2.4640 16:24:37 XLON 2,646 1150459146473610 2.4640 16:24:37 XLON 1,000 1150459146473611 2.4640 16:24:37 TRQX 2,313 1150459201011165 2.4640 16:24:37 CHIX 1,954 120002M9U 2.4630 16:24:42 XLON 1,891 1150459146473674 2.4630 16:24:42 XLON 2,571 1150459146473676 2.4630 16:24:42 CHIX 1,549 120002MDA 2.4630 16:24:42 AQXE 2,348 181221 2.4640 16:25:04 XLON 1,203 1150459146473800 2.4640 16:25:05 XLON 658 1150459146473811 2.4640 16:25:05 CHIX 727 120002MM3 2.4640 16:25:07 CHIX 802 120002MMA 2.4640 16:25:08 CHIX 18 120002MME 2.4640 16:25:24 XLON 2,010 1150459146473912 2.4630 16:25:36 XLON 2,037 1150459146474188 2.4640 16:25:36 XLON 2,646 1150459146474192 2.4640 16:25:36 XLON 793 1150459146474193 2.4640 16:25:36 XLON 453 1150459146474194 2.4630 16:25:36 CHIX 1,554 120002N3R 2.4630 16:25:45 XLON 1,156 1150459146474269 2.4630 16:25:50 XLON 555 1150459146474305 2.4630 16:25:50 CHIX 1,590 120002N7C 2.4630 16:25:50 CHIX 878 120002N7D 2.4680 16:26:53 XLON 2,646 1150459146475196 2.4680 16:26:53 CHIX 1,508 120002OAO 2.4680 16:26:54 XLON 2,646 1150459146475215 2.4680 16:26:54 XLON 2,646 1150459146475222 2.4670 16:27:12 XLON 324 1150459146475361 2.4670 16:27:12 XLON 3,195 1150459146475362 2.4670 16:27:12 CHIX 1,617 120002OI0 2.4670 16:27:21 AQXE 421 186292 2.4670 16:27:46 XLON 2,646 1150459146475596 2.4670 16:27:46 CHIX 1,677 120002OQE 2.4670 16:27:46 AQXE 337 186680 2.4670 16:27:47 XLON 2,646 1150459146475597 2.4670 16:27:47 XLON 271 1150459146475598 2.4670 16:27:47 XLON 325 1150459146475599 2.4660 16:27:47 XLON 1,774 1150459146475601 2.4660 16:27:47 TRQX 1,231 1150459201013388 2.4660 16:27:47 CHIX 810 120002OQO 2.4660 16:27:47 CHIX 1,033 120002OQP 2.4670 16:27:47 AQXE 919 186685 2.4660 16:27:48 TRQX 1,082 1150459201013393 2.4660 16:27:48 CHIX 272 120002OQU 2.4660 16:27:51 TRQX 523 1150459201013405 2.4660 16:28:00 CHIX 119 120002OU2 2.4660 16:28:00 AQXE 118 186884 2.4670 16:28:32 XLON 2,686 1150459146475954 2.4670 16:28:32 CHIX 1,765 120002PB9 2.4660 16:29:00 XLON 1,535 1150459146476227 2.4700 16:29:05 CHIX 1,331 120002PU4 2.4700 16:29:06 XLON 3,532 1150459146476314 2.4700 16:29:06 XLON 1,980 1150459146476315 2.4700 16:29:06 CHIX 572 120002PUY 2.4700 16:29:06 CHIX 1,227 120002PUZ 2.4690 16:29:09 TRQX 1,145 1150459201014158 2.4690 16:29:10 TRQX 315 1150459201014172 2.4690 16:29:44 XLON 35 1150459146476813 2.4680 16:29:46 AQXE 1 189970 2.4680 16:29:50 AQXE 1 190152 2.4700 16:29:57 XLON 49 1150459146477013 2.4700 16:29:58 XLON 1,851 1150459146477016 2.4700 16:29:58 XLON 923 1150459146477017 2.4700 16:29:58 AQXE 2,207 190524 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 POSEANFDADDSEFA