Kingfisher PLC

Transaction in Own Shares • May 30, 2025

National Storage Mechanism | Additional information RNS Number : 6923K Kingfisher PLC 30 May 2025 KINGFISHER PLC Transaction in own shares 30 May 2025: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 29 May 2025 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its ��300 million share repurchase programme announced on 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 29 May 2025 Total number of shares purchased: 3,046,285 Volume Weighted Average price paid per share: ��2.8118 Highest price paid per share: ��2.8300 Lowest price paid per share: ��2.7870 To date, Kingfisher has purchased 4,179,250 ordinary shares in aggregate for cancellation from GSI in connection with the first tranche of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,467,000 ��2.8117 CHIX 598,000 ��2.8118 BATE 646,891 ��2.8119 TRQX 134,394 ��2.8118 AQXE 200,000 ��2.8119 Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 29 May 2025 (BST) Trading Venue Number of Shares Transaction Reference Number 2.8170 08:56:06 CHIX 1,058 120000HDH 2.8170 08:56:06 CHIX 828 120000HDI 2.8170 08:56:06 XLON 1,888 1228361263228723 2.8160 08:58:36 CHIX 1,843 120000HN8 2.8160 08:58:36 XLON 1,828 1228361263228862 2.8150 08:58:40 CHIX 1,842 120000HNK 2.8140 08:58:40 CHIX 1,286 120000HNM 2.8150 08:58:40 XLON 1,897 1228361263228874 2.8140 08:58:40 XLON 1,141 1228361263228881 2.8140 08:58:40 XLON 113 1228361263228882 2.8140 08:58:40 TRQX 1,837 1228361317753903 2.8130 08:58:40 TRQX 1,847 1228361317753904 2.8150 08:58:40 AQXE 1,851 13502 2.8140 08:58:40 AQXE 1,888 13504 2.8130 08:58:40 AQXE 48 13505 2.8130 08:58:40 AQXE 1,786 13506 2.8150 08:58:40 BATE 1,371 20000C5P 2.8130 08:58:40 BATE 1,457 20000C5R 2.8120 08:58:42 TRQX 1,883 1228361317753905 2.8110 08:59:25 XLON 1,847 1228361263229045 2.8100 08:59:25 XLON 1,847 1228361263229050 2.8090 08:59:25 XLON 1,842 1228361263229055 2.8080 08:59:25 XLON 1,829 1228361263229064 2.8070 08:59:25 XLON 1,399 1228361263229067 2.8100 08:59:25 BATE 1,229 20000C9O 2.8090 08:59:25 BATE 1,263 20000C9P 2.8080 08:59:25 BATE 1,288 20000C9Q 2.8070 08:59:25 BATE 1,307 20000C9S 2.8090 09:00:07 CHIX 1,814 120000HXH 2.8090 09:00:07 XLON 1,695 1228361263229219 2.8090 09:00:07 AQXE 1,176 14321 2.8090 09:00:07 BATE 1,821 20000CDA 2.8080 09:00:07 BATE 1,879 20000CDF 2.8150 09:00:20 CHIX 1,232 120000I0L 2.8150 09:00:20 XLON 1,641 1228361263229291 2.8150 09:00:36 CHIX 1,877 120000I2Q 2.8140 09:00:48 BATE 1,883 20000CGX 2.8130 09:00:48 BATE 1,511 20000CGY 2.8120 09:00:48 BATE 1,608 20000CH0 2.8110 09:00:49 BATE 1,259 20000CH1 2.8090 09:01:14 XLON 1,854 1228361263229429 2.8100 09:01:14 BATE 1,176 20000CJA 2.8090 09:01:14 BATE 1,443 20000CJB 2.8080 09:01:58 CHIX 1,540 120000IAV 2.8080 09:01:58 XLON 1,867 1228361263229478 2.8070 09:01:58 BATE 995 20000CNG 2.8070 09:02:02 AQXE 1,882 14981 2.8070 09:02:02 BATE 434 20000CNV 2.8060 09:02:03 BATE 1,171 20000CO9 2.8040 09:03:12 CHIX 1,471 120000IJF 2.8040 09:03:12 XLON 1,826 1228361263229586 2.8030 09:03:22 XLON 1,277 1228361263229604 2.8070 09:03:22 XLON 1,392 1228361263229622 2.8050 09:04:01 TRQX 1,253 1228361317754684 2.8050 09:04:01 BATE 1,217 20000CYC 2.8080 09:04:14 XLON 1,747 1228361263229711 2.8070 09:04:14 BATE 1,897 20000CZH 2.8060 09:04:14 BATE 1,213 20000CZK 2.8060 09:04:27 BATE 628 20000D08 2.8050 09:05:22 BATE 665 20000D3H 2.8040 09:06:03 CHIX 1,502 120000IVM 2.8040 09:06:03 XLON 1,861 1228361263229887 2.8030 09:06:03 XLON 1,000 1228361263229889 2.8030 09:06:03 XLON 179 1228361263229890 2.8040 09:06:03 TRQX 1,839 1228361317754848 2.8040 09:06:03 AQXE 1,424 15756 2.8050 09:06:03 BATE 656 20000D58 2.8040 09:06:03 BATE 1,879 20000D5B 2.8030 09:06:12 CHIX 98 120000IWE 2.8030 09:06:12 CHIX 1,314 120000IWF 2.8020 09:07:01 XLON 1,520 1228361263230037 2.8010 09:07:23 XLON 1,382 1228361263230060 2.8040 09:08:06 CHIX 1,848 120000J5X 2.8040 09:08:06 XLON 1,549 1228361263230118 2.8040 09:08:14 XLON 1,510 1228361263230136 2.8050 09:09:24 XLON 1,381 1228361263230200 2.8040 09:09:25 CHIX 1,668 120000JD1 2.8040 09:09:25 XLON 1,256 1228361263230203 2.8030 09:09:25 XLON 1,554 1228361263230205 2.8040 09:09:25 AQXE 1,418 16441 2.8030 09:09:25 BATE 1,176 20000DIL 2.8030 09:10:15 BATE 1,857 20000DMI 2.8020 09:10:42 BATE 1,236 20000DOD 2.8070 09:11:05 XLON 1,372 1228361263230346 2.8060 09:11:05 XLON 1,378 1228361263230349 2.8080 09:11:26 BATE 665 20000DSB 2.8070 09:11:43 CHIX 1,534 120000JQA 2.8070 09:11:43 XLON 1,540 1228361263230417 2.8070 09:11:43 BATE 1,900 20000DTJ 2.8070 09:11:49 XLON 1,849 1228361263230426 2.8060 09:11:49 TRQX 1,523 1228361317755418 2.8060 09:11:49 BATE 1,881 20000DTZ 2.8050 09:11:49 BATE 1,872 20000DU0 2.8040 09:11:50 BATE 1,844 20000DU1 2.8030 09:11:50 BATE 1,876 20000DU3 2.8020 09:11:50 BATE 699 20000DU6 2.8020 09:11:50 BATE 1,136 20000DU7 2.8000 09:11:51 BATE 865 20000DUE 2.8020 09:13:01 CHIX 1,462 120000JW0 2.8020 09:13:01 XLON 1,881 1228361263230519 2.8020 09:13:01 BATE 1,466 20000DZA 2.8010 09:13:04 BATE 1,342 20000DZF 2.8000 09:13:07 BATE 1,432 20000DZK 2.8020 09:14:29 XLON 1,713 1228361263230614 2.8010 09:14:29 XLON 1,613 1228361263230617 2.8020 09:14:38 CHIX 1,669 120000K20 2.8020 09:14:38 XLON 1,673 1228361263230626 2.8020 09:14:38 AQXE 1,444 17329 2.8010 09:14:39 BATE 1,391 20000E5S 2.8000 09:14:59 BATE 1,379 20000E6X 2.7980 09:15:47 CHIX 1,450 120000K6C 2.7980 09:15:47 XLON 1,626 1228361263230716 2.7990 09:15:47 BATE 665 20000E9I 2.7990 09:15:47 BATE 1,158 20000E9J 2.7980 09:15:47 BATE 1,335 20000E9K 2.7970 09:15:47 BATE 1,542 20000E9L 2.8010 09:15:51 XLON 1,523 1228361263230726 2.8000 09:16:19 BATE 1,859 20000EBL 2.7990 09:16:20 BATE 665 20000EBO 2.7990 09:16:52 BATE 38 20000ECT 2.7990 09:16:52 BATE 1,180 20000ECU 2.7980 09:17:04 TRQX 25 1228361317755861 2.7980 09:17:58 BATE 665 20000EHN 2.7970 09:18:04 CHIX 1,410 120000KGD 2.7980 09:18:04 XLON 1,530 1228361263230927 2.7970 09:18:04 XLON 1,510 1228361263230934 2.7960 09:18:04 XLON 1,527 1228361263230939 2.7980 09:18:04 TRQX 1,372 1228361317755936 2.7980 09:18:04 BATE 1,080 20000EI8 2.7970 09:18:04 BATE 1,868 20000EIB 2.7960 09:18:04 BATE 1,263 20000EID 2.7940 09:18:25 XLON 1,553 1228361263230977 2.7950 09:18:25 AQXE 1,434 18080 2.7940 09:18:25 BATE 1,253 20000EJF 2.7930 09:18:25 BATE 1,256 20000EJG 2.7910 09:18:30 BATE 1,264 20000EJX 2.7920 09:19:03 CHIX 1,168 120000KKA 2.7920 09:19:03 CHIX 368 120000KKB 2.7920 09:21:27 CHIX 1,581 120000KU0 2.7920 09:21:45 XLON 1,872 1228361263231192 2.8000 09:22:38 XLON 1,844 1228361263231240 2.8000 09:22:38 XLON 1,839 1228361263231244 2.8000 09:22:38 AQXE 1,424 18788 2.8030 09:22:56 BATE 195 20000F0R 2.8020 09:22:58 XLON 1,086 1228361263231289 2.8020 09:22:58 XLON 589 1228361263231290 2.8010 09:22:58 XLON 1,310 1228361263231292 2.8010 09:22:58 BATE 1,865 20000F16 2.8020 09:23:13 CHIX 1,850 120000L1O 2.8020 09:23:13 XLON 1,856 1228361263231308 2.8010 09:23:13 TRQX 879 1228361317756337 2.8010 09:23:13 TRQX 529 1228361317756338 2.8010 09:23:13 BATE 1,851 20000F2P 2.8000 09:23:13 BATE 709 20000F2Q 2.8000 09:23:56 BATE 1,137 20000F54 2.8000 09:24:45 XLON 1,799 1228361263231472 2.7990 09:24:49 XLON 1,520 1228361263231477 2.7990 09:24:49 BATE 1,901 20000F89 2.7980 09:24:52 CHIX 1,834 120000L8B 2.7980 09:24:52 BATE 1,832 20000F8F 2.7970 09:24:52 BATE 1,653 20000F8G 2.7970 09:24:52 BATE 184 20000F8H 2.7950 09:25:37 XLON 1,516 1228361263231568 2.7970 09:27:09 CHIX 934 120000LMA 2.7970 09:27:11 XLON 1,173 1228361263231666 2.7960 09:27:11 XLON 1,171 1228361263231672 2.7950 09:27:11 XLON 1,291 1228361263231673 2.7950 09:27:11 AQXE 1,403 19683 2.7960 09:27:11 BATE 1,863 20000FJK 2.7950 09:27:11 BATE 1,852 20000FJL 2.7940 09:27:11 BATE 1,348 20000FJT 2.7940 09:27:11 BATE 509 20000FJU 2.7930 09:27:17 BATE 1,314 20000FKF 2.7940 09:28:00 CHIX 1,859 120000LVU 2.7930 09:28:01 XLON 1,777 1228361263231793 2.7910 09:28:27 XLON 1,551 1228361263231814 2.7900 09:29:22 CHIX 1,655 120000M2H 2.7900 09:29:22 XLON 1,553 1228361263231931 2.7880 09:29:22 XLON 1,493 1228361263231937 2.7910 09:29:22 BATE 1,375 20000FY4 2.7900 09:29:22 BATE 1,852 20000FY5 2.7890 09:29:22 BATE 1,290 20000FYA 2.7880 09:29:22 BATE 1,491 20000FYB 2.7870 09:29:22 BATE 1,482 20000FYE 2.7960 09:30:17 XLON 1,639 1228361263232050 2.7990 09:30:28 CHIX 1,490 120000M9I 2.8000 09:31:18 XLON 1,189 1228361263232128 2.7990 09:31:21 TRQX 914 1228361317757184 2.7990 09:31:21 TRQX 471 1228361317757185 2.7980 09:31:21 BATE 1,878 20000G6M 2.7960 09:32:16 XLON 1,851 1228361263232167 2.7970 09:32:16 BATE 1,846 20000G92 2.7990 09:33:07 CHIX 1,181 120000MI4 2.8000 09:33:07 XLON 1,320 1228361263232221 2.7990 09:33:07 XLON 1,358 1228361263232225 2.7990 09:33:07 BATE 1,884 20000GBG 2.8000 09:33:07 AQXE 1,389 20927 2.7980 09:33:19 BATE 1,895 20000GC2 2.7970 09:33:25 BATE 1,830 20000GCH 2.7970 09:34:38 CHIX 247 120000MOO 2.7990 09:34:46 XLON 1,853 1228361263232348 2.8000 09:35:44 CHIX 1,598 120000MVW 2.7990 09:35:44 CHIX 1,731 120000MW0 2.8000 09:35:44 XLON 1,734 1228361263232431 2.7990 09:35:44 XLON 1,725 1228361263232434 2.7980 09:35:44 XLON 1,421 1228361263232435 2.8000 09:35:44 BATE 92 20000GMY 2.8000 09:35:44 BATE 80 20000GMZ 2.8000 09:35:44 BATE 1,077 20000GN0 2.7990 09:35:44 BATE 1,849 20000GN1 2.7980 09:35:44 BATE 1,847 20000GN4 2.7990 09:37:11 XLON 1,285 1228361263232533 2.8030 09:38:51 XLON 1,625 1228361263232632 2.8030 09:38:51 AQXE 1,898 21813 2.8030 09:40:45 BATE 658 20000HAB 2.8030 09:40:46 BATE 329 20000HAE 2.8040 09:40:49 BATE 1,132 20000HAX 2.8040 09:40:49 BATE 88 20000HB0 2.8040 09:40:49 BATE 1,610 20000HB1 2.8040 09:40:49 BATE 93 20000HB2 2.8020 09:40:51 CHIX 1,215 120000NLL 2.8020 09:40:51 XLON 1,765 1228361263232829 2.8020 09:40:51 TRQX 1,367 1228361317758046 2.8020 09:40:51 BATE 1,070 20000HB5 2.8020 09:40:51 BATE 828 20000HB6 2.8040 09:40:51 BATE 91 20000HB7 2.8040 09:40:51 BATE 85 20000HB8 2.8010 09:40:54 CHIX 1,214 120000NLS 2.8000 09:40:54 CHIX 1,201 120000NLU 2.8010 09:40:54 XLON 1,791 1228361263232833 2.8000 09:40:54 XLON 1,593 1228361263232836 2.8010 09:40:54 BATE 1,880 20000HBD 2.8020 09:40:54 BATE 658 20000HBE 2.8000 09:40:54 BATE 1,892 20000HBG 2.8020 09:41:13 XLON 1,200 1228361263232895 2.8020 09:41:13 XLON 434 1228361263232896 2.8030 09:41:18 XLON 1,258 1228361263232925 2.8040 09:42:24 BATE 508 20000HJL 2.8040 09:42:24 BATE 1,118 20000HJM 2.8040 09:42:25 BATE 91 20000HJV 2.8040 09:42:25 BATE 93 20000HJW 2.8040 09:42:26 BATE 91 20000HK0 2.8040 09:42:26 BATE 92 20000HK1 2.8040 09:42:27 BATE 96 20000HK4 2.8040 09:42:27 BATE 86 20000HK5 2.8050 09:42:35 CHIX 1,353 120000NYB 2.8050 09:42:35 CHIX 5 120000NYC 2.8050 09:42:35 AQXE 1,621 22531 2.8040 09:43:33 CHIX 1,342 120000O2Q 2.8040 09:43:33 XLON 1,762 1228361263233181 2.8030 09:43:33 XLON 1,798 1228361263233183 2.8040 09:43:33 TRQX 1,421 1228361317758301 2.8040 09:43:33 BATE 1,852 20000HO0 2.8030 09:43:33 BATE 1,870 20000HO5 2.8050 09:43:47 XLON 224 1228361263233196 2.8050 09:43:47 XLON 1,145 1228361263233197 2.8070 09:44:41 XLON 1,597 1228361263233276 2.8080 09:45:34 BATE 636 20000I02 2.8080 09:46:46 XLON 581 1228361263233510 2.8080 09:46:46 XLON 1,277 1228361263233511 2.8120 09:47:30 XLON 1,826 1228361263233600 2.8120 09:47:30 XLON 51 1228361263233601 2.8120 09:48:37 CHIX 1,495 120000OVC 2.8120 09:48:37 XLON 1,843 1228361263233662 2.8120 09:48:37 AQXE 1,404 23533 2.8130 09:49:10 BATE 94 20000IF1 2.8130 09:49:10 BATE 91 20000IF2 2.8130 09:49:10 BATE 91 20000IF4 2.8130 09:50:12 BATE 23 20000IIG 2.8130 09:50:14 BATE 27 20000IIJ 2.8120 09:50:33 CHIX 1,483 120000P4K 2.8120 09:50:33 XLON 1,863 1228361263233845 2.8130 09:50:33 BATE 1,627 20000IJF 2.8130 09:50:34 BATE 92 20000IJI 2.8130 09:50:34 BATE 93 20000IJJ 2.8130 09:50:35 BATE 89 20000IJK 2.8130 09:50:35 BATE 91 20000IJL 2.8130 09:50:35 BATE 1,086 20000IJM 2.8130 09:50:35 BATE 1 20000IJN 2.8130 09:50:35 BATE 1,283 20000IJO 2.8140 09:51:33 BATE 1,021 20000IMO 2.8180 09:53:06 AQXE 1,425 24264 2.8170 09:53:21 XLON 1,858 1228361263234055 2.8170 09:53:21 BATE 1,891 20000IS2 2.8160 09:53:26 CHIX 1,890 120000PGD 2.8160 09:53:26 XLON 1,849 1228361263234063 2.8160 09:53:26 TRQX 1,853 1228361317759041 2.8160 09:53:26 BATE 1,835 20000ISJ 2.8170 09:56:32 BATE 1,557 20000J0U 2.8180 09:56:44 XLON 1,134 1228361263234299 2.8180 09:56:44 XLON 734 1228361263234300 2.8180 09:56:45 XLON 253 1228361263234301 2.8180 09:56:45 XLON 278 1228361263234302 2.8180 09:56:45 XLON 269 1228361263234303 2.8180 09:56:45 XLON 249 1228361263234304 2.8180 09:56:46 XLON 1,870 1228361263234322 2.8200 09:57:05 CHIX 1,897 120000PR4 2.8190 09:57:05 CHIX 1,858 120000PR5 2.8200 09:57:05 XLON 1,862 1228361263234355 2.8190 09:57:05 XLON 1,891 1228361263234361 2.8190 09:57:05 AQXE 1,419 24851 2.8200 09:58:02 CHIX 1,527 120000PTU 2.8200 09:58:02 XLON 1,844 1228361263234416 2.8200 09:58:15 BATE 1,323 20000J5F 2.8200 10:00:36 BATE 235 20000JE1 2.8200 10:00:46 XLON 290 1228361263234626 2.8200 10:00:46 XLON 288 1228361263234627 2.8200 10:00:46 XLON 1,134 1228361263234628 2.8200 10:00:46 BATE 92 20000JEO 2.8200 10:00:46 BATE 89 20000JEP 2.8200 10:01:06 XLON 275 1228361263234658 2.8200 10:01:14 XLON 98 1228361263234660 2.8190 10:03:06 CHIX 1,010 120000QDG 2.8190 10:03:06 CHIX 509 120000QDH 2.8180 10:03:06 CHIX 1,459 120000QDJ 2.8170 10:03:06 CHIX 1,476 120000QDM 2.8160 10:03:06 CHIX 1,849 120000QDP 2.8150 10:03:06 CHIX 580 120000QDQ 2.8190 10:03:06 XLON 114 1228361263234740 2.8190 10:03:06 XLON 1,775 1228361263234741 2.8180 10:03:06 XLON 1,863 1228361263234747 2.8170 10:03:06 XLON 1,875 1228361263234748 2.8180 10:03:06 XLON 1,134 1228361263234749 2.8180 10:03:06 XLON 533 1228361263234750 2.8180 10:03:06 XLON 710 1228361263234751 2.8170 10:03:06 XLON 1,843 1228361263234761 2.8160 10:03:06 XLON 1,842 1228361263234763 2.8150 10:03:06 XLON 1,877 1228361263234764 2.8170 10:03:06 TRQX 1,633 1228361317759733 2.8180 10:03:06 BATE 1,883 20000JN5 2.8170 10:03:06 BATE 1,893 20000JN7 2.8160 10:03:06 BATE 426 20000JNH 2.8160 10:03:06 BATE 1,416 20000JNI 2.8160 10:03:06 BATE 2,254 20000JNJ 2.8160 10:03:06 BATE 411 20000JNK 2.8160 10:03:06 BATE 83 20000JNL 2.8150 10:03:06 BATE 1,251 20000JNM 2.8150 10:03:06 BATE 630 20000JNO 2.8180 10:03:06 AQXE 1,406 25873 2.8180 10:03:08 XLON 1,884 1228361263234778 2.8170 10:04:35 XLON 1,890 1228361263234864 2.8200 10:06:46 XLON 1,892 1228361263235064 2.8210 10:06:46 BATE 921 20000JYH 2.8210 10:06:46 BATE 89 20000JYI 2.8210 10:06:46 BATE 81 20000JYJ 2.8200 10:06:46 BATE 259 20000JYK 2.8200 10:06:46 BATE 13 20000JYL 2.8200 10:06:46 BATE 1,878 20000JYM 2.8210 10:06:51 BATE 88 20000JYW 2.8210 10:06:51 BATE 98 20000JYX 2.8190 10:07:26 CHIX 1,174 120000QRR 2.8180 10:07:26 CHIX 1,233 120000QRT 2.8200 10:07:26 XLON 1,878 1228361263235098 2.8190 10:07:26 XLON 1,858 1228361263235099 2.8180 10:07:26 XLON 1,883 1228361263235100 2.8210 10:07:26 BATE 82 20000JZY 2.8210 10:07:26 BATE 98 20000JZZ 2.8210 10:07:26 BATE 37 20000K00 2.8210 10:07:26 BATE 1,853 20000K01 2.8190 10:07:26 BATE 1,848 20000K03 2.8180 10:07:26 BATE 1,886 20000K04 2.8200 10:07:26 AQXE 1,419 26450 2.8190 10:09:15 XLON 369 1228361263235257 2.8190 10:09:15 XLON 594 1228361263235258 2.8190 10:09:15 XLON 895 1228361263235259 2.8180 10:09:18 XLON 434 1228361263235264 2.8200 10:09:55 CHIX 1,630 120000R4U 2.8200 10:09:55 XLON 927 1228361263235334 2.8200 10:09:55 XLON 930 1228361263235335 2.8200 10:10:09 CHIX 1,602 120000R6I 2.8200 10:10:09 XLON 1,718 1228361263235379 2.8200 10:10:09 TRQX 1,433 1228361317760232 2.8210 10:10:10 BATE 93 20000KAZ 2.8210 10:10:10 BATE 95 20000KB0 2.8260 10:13:22 XLON 1,845 1228361263235622 2.8260 10:13:22 AQXE 1,358 27639 2.8280 10:15:45 CHIX 1,829 120000RTN 2.8270 10:15:45 CHIX 1,843 120000RTQ 2.8280 10:15:45 XLON 1,841 1228361263235770 2.8270 10:15:45 XLON 1,888 1228361263235773 2.8270 10:15:45 TRQX 1,375 1228361317760601 2.8280 10:15:45 BATE 1,849 20000KYH 2.8270 10:15:45 BATE 1,891 20000KYK 2.8290 10:15:47 CHIX 1,481 120000RUA 2.8300 10:15:47 XLON 1,895 1228361263235783 2.8290 10:15:47 XLON 1,889 1228361263235785 2.8290 10:15:47 BATE 1,849 20000KYZ 2.8280 10:15:48 CHIX 1,492 120000RUJ 2.8280 10:15:48 XLON 1,888 1228361263235801 2.8270 10:15:48 XLON 1,898 1228361263235805 2.8280 10:15:48 BATE 1,834 20000KZ5 2.8270 10:15:48 BATE 1,859 20000KZ6 2.8260 10:15:51 XLON 1,893 1228361263235814 2.8260 10:15:51 BATE 1,842 20000KZB 2.8250 10:15:51 BATE 1,846 20000KZC 2.8250 10:16:25 XLON 1,423 1228361263235875 2.8250 10:16:25 BATE 1,848 20000L1Q 2.8240 10:16:25 BATE 1,875 20000L1V 2.8230 10:16:35 BATE 1,867 20000L2F 2.8230 10:18:25 CHIX 1,403 120000S7T 2.8230 10:18:25 XLON 1,376 1228361263236041 2.8230 10:18:25 BATE 1,845 20000LBA 2.8230 10:18:25 AQXE 1,504 28471 2.8220 10:18:26 XLON 1,377 1228361263236047 2.8220 10:18:26 BATE 1,844 20000LBE 2.8210 10:18:26 BATE 1,853 20000LBG 2.8200 10:18:26 BATE 1,883 20000LBN 2.8200 10:18:58 XLON 1,837 1228361263236125 2.8190 10:18:58 BATE 1,883 20000LEK 2.8180 10:18:58 BATE 1,849 20000LEO 2.8200 10:19:11 XLON 1,609 1228361263236164 2.8170 10:19:11 BATE 1,898 20000LG3 2.8190 10:21:05 CHIX 1,414 120000SN5 2.8190 10:21:05 XLON 1,721 1228361263236337 2.8180 10:21:06 CHIX 1,172 120000SN7 2.8180 10:21:06 CHIX 289 120000SN8 2.8180 10:21:06 XLON 1,399 1228361263236341 2.8170 10:21:06 BATE 1,833 20000LNR 2.8160 10:21:08 BATE 1,374 20000LNY 2.8160 10:21:32 BATE 9 20000LPK 2.8140 10:22:17 XLON 1,772 1228361263236427 2.8140 10:22:17 TRQX 1,422 1228361317761123 2.8150 10:22:17 BATE 1,217 20000LRM 2.8140 10:22:17 AQXE 1,433 29175 2.8130 10:22:18 XLON 612 1228361263236434 2.8130 10:22:18 XLON 867 1228361263236435 2.8120 10:22:18 BATE 268 20000LRZ 2.8130 10:23:04 BATE 1,309 20000LU5 2.8170 10:26:11 CHIX 1,322 120000T4Y 2.8160 10:26:11 CHIX 1,344 120000T4Z 2.8170 10:26:11 XLON 1,837 1228361263236618 2.8160 10:26:11 XLON 959 1228361263236623 2.8160 10:26:11 XLON 889 1228361263236624 2.8170 10:26:11 BATE 1,882 20000M2M 2.8160 10:26:11 BATE 1,508 20000M2N 2.8160 10:26:11 BATE 332 20000M2O 2.8150 10:26:17 XLON 1,896 1228361263236642 2.8140 10:26:17 XLON 1,744 1228361263236646 2.8150 10:26:17 BATE 1,849 20000M38 2.8140 10:26:17 BATE 1,783 20000M39 2.8130 10:26:17 BATE 1,853 20000M3E 2.8110 10:29:15 CHIX 364 120000TD5 2.8110 10:29:15 CHIX 1,466 120000TD6 2.8110 10:29:15 XLON 1,672 1228361263236907 2.8140 10:29:26 XLON 1,237 1228361263236949 2.8130 10:32:43 CHIX 1,659 120000TOU 2.8130 10:32:43 XLON 1,239 1228361263237162 2.8130 10:32:43 AQXE 1,243 30757 2.8130 10:32:59 CHIX 1,882 120000TPX 2.8130 10:32:59 XLON 1,880 1228361263237180 2.8130 10:32:59 TRQX 162 1228361317761882 2.8130 10:32:59 TRQX 1,230 1228361317761883 2.8160 10:33:23 XLON 1,895 1228361263237218 2.8160 10:33:23 AQXE 1,587 30839 2.8150 10:33:31 XLON 500 1228361263237232 2.8150 10:33:31 XLON 1,390 1228361263237233 2.8160 10:35:52 CHIX 1,447 120000U22 2.8190 10:36:30 CHIX 1,782 120000U4N 2.8190 10:36:30 XLON 1,870 1228361263237440 2.8190 10:36:30 BATE 1,881 20000N0A 2.8180 10:36:45 XLON 1,864 1228361263237451 2.8180 10:36:45 BATE 1,861 20000N0X 2.8170 10:38:46 XLON 1,836 1228361263237608 2.8170 10:38:46 BATE 1,885 20000N64 2.8180 10:40:01 CHIX 1,851 120000UGG 2.8180 10:40:01 XLON 1,887 1228361263237676 2.8180 10:40:01 TRQX 1,426 1228361317762469 2.8180 10:40:01 BATE 1,864 20000NAH 2.8180 10:40:01 AQXE 1,431 31905 2.8180 10:40:41 XLON 1,832 1228361263237727 2.8170 10:40:49 XLON 1,865 1228361263237743 2.8170 10:40:49 BATE 1,833 20000NDO 2.8160 10:41:08 XLON 1,894 1228361263237766 2.8160 10:41:08 BATE 1,844 20000NEA 2.8150 10:41:09 CHIX 1,799 120000ULV 2.8150 10:41:09 XLON 1,854 1228361263237771 2.8150 10:41:09 BATE 1,896 20000NED 2.8140 10:41:20 BATE 1,840 20000NFC 2.8160 10:41:21 XLON 910 1228361263237781 2.8160 10:41:21 XLON 269 1228361263237782 2.8150 10:42:20 XLON 523 1228361263237812 2.8150 10:42:20 XLON 1,363 1228361263237813 2.8140 10:45:45 XLON 1,860 1228361263237973 2.8140 10:45:45 BATE 15 20000NSY 2.8140 10:46:16 CHIX 1 120000V2C 2.8140 10:48:37 CHIX 1,212 120000V9Z 2.8140 10:48:47 XLON 255 1228361263238181 2.8140 10:48:47 XLON 1,609 1228361263238182 2.8150 10:54:37 XLON 1,652 1228361263238624 2.8150 10:54:37 XLON 725 1228361263238625 2.8150 10:54:41 XLON 847 1228361263238631 2.8150 10:54:42 XLON 305 1228361263238632 2.8150 10:54:42 XLON 275 1228361263238633 2.8150 10:54:43 XLON 295 1228361263238634 2.8150 10:54:43 XLON 257 1228361263238635 2.8150 10:54:44 XLON 257 1228361263238636 2.8150 10:54:44 XLON 291 1228361263238637 2.8150 10:54:45 XLON 753 1228361263238638 2.8150 10:54:45 XLON 288 1228361263238639 2.8150 10:54:45 XLON 306 1228361263238640 2.8150 10:54:45 XLON 732 1228361263238641 2.8150 10:54:45 XLON 307 1228361263238642 2.8150 10:54:45 XLON 132 1228361263238643 2.8140 10:54:52 CHIX 1,883 120000VVC 2.8140 10:54:52 XLON 1,875 1228361263238660 2.8140 10:54:52 TRQX 1,837 1228361317763414 2.8140 10:54:52 AQXE 1,220 33821 2.8130 10:55:30 CHIX 1,489 120000VXS 2.8130 10:55:30 XLON 1,341 1228361263238698 2.8130 10:55:30 BATE 1,092 20000OPI 2.8130 10:55:30 BATE 126 20000OPJ 2.8130 10:55:30 AQXE 1,420 33896 2.8130 10:56:24 XLON 510 1228361263238759 2.8130 10:56:24 XLON 1,323 1228361263238760 2.8130 10:56:24 XLON 1,200 1228361263238761 2.8140 10:58:34 XLON 486 1228361263238881 2.8140 10:58:34 XLON 1,164 1228361263238882 2.8140 10:58:34 XLON 297 1228361263238883 2.8140 10:58:34 XLON 287 1228361263238884 2.8140 10:58:34 XLON 143 1228361263238885 2.8130 11:00:56 XLON 377 1228361263239044 2.8120 11:03:26 CHIX 1,483 120000WR4 2.8120 11:03:26 XLON 1,839 1228361263239253 2.8130 11:03:26 XLON 1,164 1228361263239256 2.8130 11:03:26 XLON 1,213 1228361263239257 2.8120 11:03:26 BATE 1,210 20000PKQ 2.8120 11:03:26 AQXE 1,498 35148 2.8120 11:03:27 XLON 2,377 1228361263239258 2.8130 11:03:28 XLON 262 1228361263239266 2.8130 11:03:29 XLON 263 1228361263239267 2.8130 11:03:29 XLON 288 1228361263239268 2.8130 11:03:29 XLON 268 1228361263239272 2.8130 11:03:29 XLON 272 1228361263239273 2.8130 11:03:30 XLON 427 1228361263239281 2.8130 11:03:30 XLON 266 1228361263239282 2.8130 11:03:30 XLON 304 1228361263239283 2.8130 11:03:57 XLON 1,871 1228361263239310 2.8130 11:03:57 AQXE 1,243 35235 2.8120 11:09:54 CHIX 1,847 120000XH9 2.8120 11:09:54 XLON 1,900 1228361263239702 2.8120 11:09:54 BATE 1,871 20000Q7U 2.8130 11:12:44 CHIX 13 120000XPS 2.8130 11:12:44 CHIX 375 120000XPT 2.8130 11:12:44 CHIX 651 120000XPU 2.8110 11:12:44 XLON 1,853 1228361263239869 2.8130 11:12:45 CHIX 1,677 120000XQ4 2.8130 11:12:45 XLON 2,000 1228361263239891 2.8130 11:12:46 XLON 311 1228361263239892 2.8130 11:12:46 XLON 1,455 1228361263239893 2.8130 11:12:46 XLON 269 1228361263239894 2.8130 11:12:46 XLON 342 1228361263239895 2.8130 11:12:46 XLON 277 1228361263239896 2.8130 11:12:46 XLON 281 1228361263239897 2.8130 11:12:46 XLON 1,455 1228361263239898 2.8130 11:12:46 XLON 364 1228361263239899 2.8130 11:13:08 XLON 311 1228361263239915 2.8130 11:13:08 XLON 280 1228361263239916 2.8130 11:13:08 XLON 1,455 1228361263239917 2.8130 11:13:08 XLON 1,059 1228361263239918 2.8130 11:13:08 XLON 262 1228361263239919 2.8130 11:13:08 XLON 290 1228361263239920 2.8130 11:13:24 XLON 274 1228361263239924 2.8130 11:13:24 XLON 296 1228361263239925 2.8130 11:13:24 XLON 332 1228361263239926 2.8130 11:13:54 XLON 188 1228361263239946 2.8130 11:13:54 XLON 299 1228361263239947 2.8130 11:13:54 XLON 271 1228361263239948 2.8130 11:13:54 XLON 2,171 1228361263239949 2.8130 11:13:54 XLON 762 1228361263239950 2.8130 11:14:02 CHIX 1,875 120000XUC 2.8130 11:14:02 CHIX 238 120000XUD 2.8130 11:14:02 CHIX 646 120000XUE 2.8130 11:14:02 CHIX 285 120000XUF 2.8130 11:14:02 CHIX 309 120000XUG 2.8130 11:16:35 XLON 373 1228361263240153 2.8120 11:16:35 XLON 1,845 1228361263240154 2.8120 11:16:36 AQXE 679 37086 2.8130 11:16:43 BATE 814 20000QRG 2.8130 11:16:43 BATE 9 20000QRH 2.8130 11:16:43 BATE 1,612 20000QRI 2.8120 11:17:12 CHIX 679 120000Y52 2.8120 11:17:12 CHIX 1,206 120000Y53 2.8120 11:17:12 AQXE 747 37142 2.8110 11:20:34 CHIX 1,861 120000YFF 2.8110 11:20:34 XLON 1,610 1228361263240456 2.8110 11:20:34 XLON 290 1228361263240457 2.8140 11:20:34 XLON 288 1228361263240488 2.8140 11:20:34 XLON 282 1228361263240489 2.8130 11:20:34 XLON 1,860 1228361263240493 2.8110 11:20:34 TRQX 1,659 1228361317765063 2.8110 11:20:34 BATE 1,864 20000R3A 2.8100 11:20:34 BATE 1,348 20000R3H 2.8110 11:20:34 AQXE 1,677 37606 2.8130 11:20:34 AQXE 1,420 37613 2.8120 11:20:35 CHIX 1,856 120000YFV 2.8110 11:20:35 CHIX 1,855 120000YFY 2.8140 11:20:35 XLON 47 1228361263240503 2.8140 11:20:35 XLON 1,124 1228361263240504 2.8120 11:20:35 XLON 1,888 1228361263240505 2.8110 11:20:35 XLON 1,858 1228361263240506 2.8120 11:20:35 TRQX 1,210 1228361317765069 2.8110 11:20:35 TRQX 1,207 1228361317765070 2.8100 11:20:35 BATE 547 20000R3Q 2.8120 11:23:04 XLON 265 1228361263240783 2.8110 11:24:17 XLON 318 1228361263240867 2.8110 11:24:17 XLON 2 1228361263240868 2.8110 11:24:18 XLON 267 1228361263240869 2.8110 11:24:20 XLON 301 1228361263240870 2.8110 11:24:35 XLON 1,589 1228361263240889 2.8110 11:24:36 XLON 263 1228361263240890 2.8110 11:24:36 XLON 319 1228361263240891 2.8140 11:27:22 XLON 1,864 1228361263241026 2.8130 11:27:22 XLON 1,854 1228361263241029 2.8130 11:27:22 AQXE 1,861 38472 2.8150 11:35:28 BATE 1,749 20000SCU 2.8150 11:35:28 BATE 999 20000SCV 2.8150 11:35:32 BATE 565 20000SCY 2.8150 11:37:23 CHIX 1,134 120000ZW0 2.8150 11:37:23 CHIX 866 120000ZW1 2.8150 11:37:23 CHIX 377 120000ZW2 2.8150 11:37:23 CHIX 1,040 120000ZW3 2.8150 11:37:23 CHIX 750 120000ZW4 2.8150 11:37:23 CHIX 587 120000ZW5 2.8150 11:37:24 CHIX 1,866 120000ZWC 2.8140 11:37:24 CHIX 1,842 120000ZWD 2.8160 11:37:24 XLON 301 1228361263241585 2.8160 11:37:24 XLON 291 1228361263241586 2.8160 11:37:24 XLON 1,234 1228361263241587 2.8150 11:37:24 XLON 1,865 1228361263241589 2.8140 11:37:24 XLON 1,866 1228361263241592 2.8150 11:37:24 XLON 551 1228361263241594 2.8140 11:37:24 XLON 1,887 1228361263241597 2.8140 11:37:24 XLON 466 1228361263241598 2.8150 11:37:24 BATE 1,847 20000SHW 2.8140 11:37:24 BATE 1,853 20000SHZ 2.8150 11:37:24 AQXE 1,217 39702 2.8140 11:37:27 XLON 309 1228361263241600 2.8140 11:37:27 XLON 286 1228361263241601 2.8140 11:37:27 XLON 1,200 1228361263241602 2.8140 11:37:27 XLON 468 1228361263241603 2.8140 11:37:28 XLON 298 1228361263241604 2.8140 11:37:28 XLON 1,300 1228361263241605 2.8140 11:37:28 XLON 270 1228361263241606 2.8140 11:37:31 XLON 319 1228361263241607 2.8140 11:37:31 XLON 1,200 1228361263241608 2.8140 11:37:31 XLON 306 1228361263241609 2.8140 11:37:32 XLON 301 1228361263241610 2.8140 11:37:32 XLON 1,200 1228361263241611 2.8140 11:37:32 XLON 269 1228361263241612 2.8140 11:37:34 XLON 276 1228361263241613 2.8140 11:37:34 XLON 1,819 1228361263241614 2.8140 11:37:34 XLON 282 1228361263241615 2.8140 11:37:44 XLON 314 1228361263241618 2.8140 11:37:44 XLON 313 1228361263241619 2.8140 11:37:44 XLON 1,819 1228361263241620 2.8140 11:37:44 XLON 156 1228361263241621 2.8130 11:37:55 CHIX 1,843 120000ZXL 2.8130 11:37:55 XLON 1,851 1228361263241627 2.8130 11:37:55 TRQX 1,438 1228361317766031 2.8130 11:37:55 BATE 1,695 20000SJF 2.8130 11:37:55 BATE 189 20000SJG 2.8140 11:38:46 CHIX 1,888 120000ZZU 2.8140 11:38:46 XLON 1,878 1228361263241693 2.8140 11:38:46 TRQX 1,254 1228361317766072 2.8140 11:38:46 BATE 1,883 20000SM3 2.8170 11:39:14 XLON 1,830 1228361263241716 2.8170 11:39:36 CHIX 1,856 120001042 2.8170 11:39:36 BATE 88 20000SOM 2.8170 11:39:36 BATE 103 20000SON 2.8170 11:39:36 AQXE 1,834 40010 2.8160 11:43:19 CHIX 1,838 1200010HP 2.8170 11:43:19 XLON 1,862 1228361263241952 2.8160 11:43:19 XLON 1,878 1228361263241954 2.8160 11:43:19 TRQX 1,885 1228361317766349 2.8160 11:43:19 BATE 1,856 20000T00 2.8190 11:43:51 XLON 1,832 1228361263242002 2.8180 11:44:35 CHIX 1,831 1200010MG 2.8180 11:44:35 XLON 1,864 1228361263242047 2.8180 11:45:23 BATE 3 20000T6C 2.8180 11:45:33 BATE 6 20000T6N 2.8180 11:45:54 BATE 88 20000T7F 2.8180 11:45:54 BATE 87 20000T7G 2.8180 11:45:57 BATE 104 20000T7S 2.8180 11:45:57 BATE 90 20000T7T 2.8180 11:45:59 BATE 103 20000T7V 2.8180 11:45:59 BATE 86 20000T7W 2.8180 11:46:00 BATE 104 20000T7X 2.8180 11:46:00 BATE 98 20000T7Y 2.8180 11:46:04 XLON 1,056 1228361263242103 2.8180 11:46:04 XLON 288 1228361263242104 2.8180 11:46:04 XLON 313 1228361263242105 2.8180 11:46:04 XLON 153 1228361263242106 2.8180 11:46:04 BATE 101 20000T8V 2.8180 11:46:04 BATE 89 20000T8X 2.8180 11:46:06 BATE 94 20000T96 2.8180 11:46:06 BATE 96 20000T97 2.8170 11:46:11 CHIX 1,893 1200010R2 2.8170 11:46:11 XLON 1,881 1228361263242116 2.8160 11:46:11 XLON 1,845 1228361263242119 2.8170 11:46:11 BATE 1,861 20000T9F 2.8170 11:46:11 BATE 732 20000T9G 2.8180 11:48:55 BATE 257 20000TI4 2.8190 11:51:04 CHIX 1,853 12000117Q 2.8190 11:51:04 XLON 1,858 1228361263242399 2.8190 11:51:04 XLON 1,258 1228361263242404 2.8190 11:51:04 TRQX 1,442 1228361317766847 2.8180 11:54:16 CHIX 1,855 1200011IH 2.8180 11:54:16 XLON 1,857 1228361263242577 2.8190 11:54:16 XLON 1,364 1228361263242580 2.8190 11:54:16 XLON 1,013 1228361263242581 2.8180 11:54:16 XLON 716 1228361263242582 2.8180 11:54:16 XLON 296 1228361263242583 2.8180 11:54:16 XLON 291 1228361263242584 2.8180 11:54:16 XLON 1,074 1228361263242585 2.8180 11:54:16 BATE 1,895 20000TVU 2.8180 11:54:16 BATE 2,748 20000TVV 2.8180 11:54:16 AQXE 1,566 41953 2.8180 11:54:16 AQXE 266 41954 2.8180 11:54:17 XLON 290 1228361263242587 2.8180 11:54:17 XLON 510 1228361263242588 2.8180 11:54:17 XLON 1,107 1228361263242589 2.8180 11:55:04 XLON 212 1228361263242678 2.8180 11:55:04 XLON 2,761 1228361263242679 2.8180 11:55:04 XLON 77 1228361263242680 2.8180 11:55:04 XLON 778 1228361263242681 2.8180 11:55:04 XLON 432 1228361263242682 2.8170 11:55:37 BATE 1,708 20000TZL 2.8180 11:55:57 XLON 235 1228361263242750 2.8190 11:58:32 CHIX 1,891 12000120I 2.8190 11:58:32 XLON 1,885 1228361263242963 2.8200 11:59:50 CHIX 1,900 12000127T 2.8190 11:59:50 CHIX 1,844 12000127Y 2.8200 11:59:50 XLON 1,830 1228361263243100 2.8190 11:59:50 XLON 1,866 1228361263243103 2.8200 11:59:50 XLON 1,400 1228361263243107 2.8200 11:59:50 XLON 977 1228361263243108 2.8190 11:59:50 TRQX 1,427 1228361317767312 2.8210 11:59:50 BATE 685 20000UFM 2.8190 11:59:50 BATE 1,874 20000UFO 2.8200 11:59:54 XLON 1,863 1228361263243124 2.8210 12:00:11 BATE 265 20000UH4 2.8210 12:00:18 BATE 96 20000UHE 2.8210 12:00:18 BATE 103 20000UHF 2.8210 12:00:18 BATE 99 20000UHG 2.8210 12:00:18 BATE 102 20000UHH 2.8210 12:00:19 BATE 105 20000UHI 2.8210 12:00:19 BATE 96 20000UHJ 2.8210 12:00:20 BATE 89 20000UHN 2.8210 12:00:20 BATE 103 20000UHO 2.8210 12:00:23 BATE 86 20000UHW 2.8210 12:00:23 BATE 104 20000UHX 2.8210 12:00:26 BATE 92 20000UHZ 2.8210 12:00:26 BATE 90 20000UI0 2.8210 12:00:29 BATE 87 20000UI2 2.8210 12:00:29 BATE 99 20000UI3 2.8210 12:00:29 BATE 88 20000UI5 2.8210 12:00:29 BATE 92 20000UI6 2.8210 12:00:58 BATE 86 20000UJT 2.8210 12:00:58 BATE 105 20000UJU 2.8210 12:00:58 BATE 102 20000UJV 2.8210 12:00:58 BATE 95 20000UJW 2.8210 12:01:03 BATE 89 20000UL2 2.8210 12:01:03 BATE 103 20000UL3 2.8210 12:01:04 BATE 88 20000UL8 2.8210 12:01:04 BATE 93 20000UL9 2.8200 12:01:05 XLON 4 1228361263243205 2.8210 12:01:05 BATE 86 20000ULA 2.8210 12:01:05 BATE 97 20000ULB 2.8200 12:01:05 BATE 2 20000ULG 2.8200 12:01:05 BATE 1,872 20000ULH 2.8200 12:01:05 BATE 104 20000ULI 2.8200 12:01:05 BATE 102 20000ULJ 2.8200 12:01:05 AQXE 1,565 43087 2.8190 12:01:14 CHIX 1,837 1200012D8 2.8190 12:01:14 XLON 1,500 1228361263243209 2.8190 12:01:14 XLON 374 1228361263243210 2.8190 12:01:14 BATE 1,866 20000ULQ 2.8200 12:01:14 BATE 104 20000ULR 2.8200 12:01:14 BATE 89 20000ULS 2.8190 12:01:14 AQXE 1,617 43109 2.8180 12:01:41 CHIX 1,859 1200012EE 2.8180 12:01:41 XLON 1,627 1228361263243232 2.8180 12:01:41 BATE 1,901 20000UMZ 2.8170 12:01:41 BATE 190 20000UN7 2.8190 12:02:34 XLON 1,893 1228361263243352 2.8190 12:02:34 BATE 242 20000UU9 2.8190 12:02:43 BATE 105 20000UVB 2.8190 12:02:43 BATE 100 20000UVC 2.8190 12:02:43 BATE 1,169 20000UVD 2.8180 12:02:50 CHIX 1,899 1200012MQ 2.8180 12:02:50 XLON 1,859 1228361263243377 2.8180 12:02:50 BATE 1,874 20000UVO 2.8170 12:04:36 CHIX 1,863 1200012RX 2.8160 12:04:36 CHIX 1,856 1200012S3 2.8150 12:04:36 CHIX 1,860 1200012S6 2.8170 12:04:36 XLON 1,897 1228361263243505 2.8160 12:04:36 XLON 1,871 1228361263243510 2.8150 12:04:36 XLON 1,892 1228361263243512 2.8170 12:04:36 BATE 1,838 20000V04 2.8160 12:04:36 BATE 1,864 20000V06 2.8150 12:04:36 BATE 1,843 20000V0B 2.8140 12:04:36 BATE 905 20000V0C 2.8140 12:04:36 BATE 995 20000V0E 2.8160 12:04:36 AQXE 1,463 43688 2.8150 12:05:27 BATE 1,870 20000V3K 2.8160 12:07:25 XLON 1,884 1228361263243600 2.8150 12:07:26 CHIX 1,545 12000131S 2.8150 12:07:26 XLON 1,845 1228361263243604 2.8150 12:07:26 TRQX 1,402 1228361317767880 2.8140 12:10:41 CHIX 1,656 1200013E9 2.8140 12:10:41 XLON 1,833 1228361263243855 2.8140 12:10:41 BATE 1,888 20000VKH 2.8130 12:10:42 AQXE 796 44409 2.8140 12:19:47 CHIX 1,881 12000148F 2.8140 12:19:47 XLON 1,174 1228361263244314 2.8140 12:19:47 XLON 696 1228361263244315 2.8140 12:19:47 XLON 1,200 1228361263244316 2.8140 12:19:47 XLON 298 1228361263244317 2.8140 12:19:47 XLON 879 1228361263244318 2.8140 12:20:37 BATE 1,270 20000WDF 2.8140 12:20:38 BATE 604 20000WDG 2.8140 12:22:04 CHIX 1,838 1200014GS 2.8140 12:22:04 XLON 961 1228361263244459 2.8140 12:22:04 XLON 935 1228361263244460 2.8140 12:22:04 XLON 1,000 1228361263244463 2.8140 12:22:04 XLON 1,377 1228361263244464 2.8140 12:22:04 TRQX 1,859 1228361317768855 2.8140 12:22:04 AQXE 1,569 45983 2.8140 12:24:35 XLON 2,377 1228361263244610 2.8130 12:27:07 CHIX 1,496 1200014YQ 2.8130 12:27:07 XLON 1,829 1228361263244783 2.8130 12:27:07 XLON 1,600 1228361263244798 2.8130 12:27:07 XLON 777 1228361263244799 2.8130 12:27:07 BATE 1,855 20000X38 2.8120 12:27:07 BATE 1,770 20000X3F 2.8130 12:27:07 AQXE 1,848 46738 2.8120 12:27:08 CHIX 1,550 1200014Z3 2.8110 12:27:08 CHIX 1,884 1200014Z9 2.8100 12:27:08 CHIX 1,867 1200014ZF 2.8130 12:27:08 XLON 499 1228361263244801 2.8130 12:27:08 XLON 1,390 1228361263244802 2.8130 12:27:08 XLON 488 1228361263244803 2.8120 12:27:08 XLON 949 1228361263244804 2.8120 12:27:08 XLON 896 1228361263244805 2.8110 12:27:08 XLON 1,834 1228361263244810 2.8110 12:27:08 XLON 2,377 1228361263244813 2.8100 12:27:08 XLON 1,833 1228361263244814 2.8100 12:27:08 XLON 1,700 1228361263244815 2.8100 12:27:08 XLON 677 1228361263244816 2.8120 12:27:08 TRQX 1,637 1228361317769179 2.8110 12:27:08 BATE 1,800 20000X3J 2.8100 12:27:08 BATE 635 20000X3L 2.8100 12:27:08 BATE 1,211 20000X3N 2.8120 12:27:08 AQXE 1,430 46742 2.8090 12:27:11 CHIX 462 1200014ZN 2.8100 12:27:11 XLON 510 1228361263244828 2.8100 12:27:11 XLON 40 1228361263244829 2.8100 12:27:11 XLON 1,827 1228361263244830 2.8160 12:28:29 XLON 971 1228361263245031 2.8160 12:28:29 XLON 479 1228361263245032 2.8160 12:28:33 XLON 821 1228361263245057 2.8160 12:29:26 XLON 2,133 1228361263245121 2.8160 12:29:26 XLON 244 1228361263245122 2.8150 12:29:41 CHIX 1,846 12000157U 2.8150 12:29:41 XLON 1,849 1228361263245128 2.8160 12:31:04 XLON 815 1228361263245250 2.8160 12:31:24 XLON 923 1228361263245263 2.8150 12:32:02 CHIX 1,259 1200015LS 2.8160 12:32:02 XLON 312 1228361263245361 2.8160 12:32:02 XLON 1,400 1228361263245362 2.8160 12:32:02 XLON 367 1228361263245363 2.8150 12:32:02 XLON 1,834 1228361263245368 2.8170 12:36:07 XLON 1,100 1228361263245585 2.8170 12:36:07 XLON 1,120 1228361263245586 2.8170 12:36:07 XLON 157 1228361263245587 2.8200 12:36:14 CHIX 1,855 12000161J 2.8190 12:36:14 CHIX 1,846 12000161K 2.8200 12:36:14 XLON 1,896 1228361263245610 2.8200 12:36:14 XLON 1,700 1228361263245611 2.8210 12:36:14 XLON 677 1228361263245612 2.8190 12:36:14 XLON 1,872 1228361263245613 2.8190 12:36:14 TRQX 1,370 1228361317769911 2.8200 12:36:14 AQXE 933 48142 2.8200 12:36:14 AQXE 474 48143 2.8200 12:36:15 BATE 95 20000XZC 2.8200 12:36:15 BATE 103 20000XZD 2.8190 12:39:30 CHIX 1,881 1200016D5 2.8190 12:39:30 XLON 1,848 1228361263245872 2.8190 12:39:30 XLON 2,224 1228361263245876 2.8190 12:39:30 XLON 450 1228361263245877 2.8190 12:39:30 BATE 1,892 20000YB1 2.8190 12:39:30 AQXE 1,442 48627 2.8180 12:39:34 CHIX 1,838 1200016DK 2.8180 12:39:34 XLON 1,899 1228361263245893 2.8180 12:39:34 BATE 1,881 20000YBC 2.8190 12:39:41 XLON 1,834 1228361263245903 2.8180 12:40:04 XLON 1,848 1228361263245921 2.8200 12:40:35 BATE 958 20000YGJ 2.8200 12:40:35 BATE 729 20000YGK 2.8200 12:41:42 CHIX 1,749 1200016OJ 2.8200 12:41:42 BATE 105 20000YKK 2.8200 12:41:42 AQXE 1,415 49002 2.8200 12:41:43 BATE 106 20000YKL 2.8200 12:41:43 BATE 89 20000YKM 2.8190 12:42:00 CHIX 1,507 1200016P2 2.8190 12:42:00 XLON 1,869 1228361263246060 2.8180 12:42:11 CHIX 1,551 1200016QN 2.8180 12:42:11 XLON 1,881 1228361263246071 2.8170 12:42:11 XLON 1,873 1228361263246073 2.8180 12:42:11 TRQX 1,414 1228361317770321 2.8180 12:42:11 BATE 1,881 20000YMA 2.8170 12:42:11 BATE 1,859 20000YMB 2.8150 12:42:55 CHIX 1,486 1200016UJ 2.8150 12:42:55 CHIX 414 1200016UK 2.8160 12:42:55 XLON 1,878 1228361263246150 2.8150 12:42:55 XLON 1,885 1228361263246154 2.8160 12:42:55 BATE 1,842 20000YOQ 2.8150 12:42:55 BATE 1,850 20000YOR 2.8200 12:44:16 XLON 1,834 1228361263246250 2.8190 12:44:16 BATE 1,858 20000YU6 2.8190 12:44:46 XLON 1,867 1228361263246278 2.8180 12:45:27 XLON 1,829 1228361263246323 2.8180 12:45:27 BATE 1,843 20000YY9 2.8200 12:47:31 XLON 1,250 1228361263246451 2.8200 12:47:31 XLON 602 1228361263246452 2.8200 12:47:32 CHIX 1,514 1200017AT 2.8210 12:47:32 BATE 95 20000Z75 2.8210 12:47:32 BATE 89 20000Z76 2.8210 12:47:49 BATE 97 20000Z86 2.8210 12:47:49 BATE 90 20000Z87 2.8210 12:47:49 BATE 11 20000Z88 2.8210 12:47:49 BATE 1,176 20000Z89 2.8210 12:50:49 BATE 126 20000ZHI 2.8210 12:51:04 BATE 99 20000ZI7 2.8210 12:51:04 BATE 99 20000ZI8 2.8210 12:51:05 BATE 93 20000ZIA 2.8210 12:51:05 BATE 97 20000ZIB 2.8210 12:51:06 BATE 97 20000ZID 2.8210 12:51:06 BATE 106 20000ZIE 2.8210 12:51:09 BATE 93 20000ZIJ 2.8210 12:51:09 BATE 88 20000ZIK 2.8210 12:51:10 BATE 103 20000ZIP 2.8210 12:51:10 BATE 93 20000ZIQ 2.8210 12:51:10 BATE 1,357 20000ZIV 2.8210 12:51:10 BATE 17 20000ZIW 2.8200 12:52:02 BATE 1,829 20000ZL5 2.8250 12:53:04 XLON 619 1228361263246752 2.8250 12:53:04 XLON 1,280 1228361263246753 2.8250 12:53:04 BATE 93 20000ZOV 2.8250 12:53:04 AQXE 728 50766 2.8250 12:53:04 AQXE 535 50767 2.8250 12:53:04 AQXE 150 50768 2.8240 12:53:04 AQXE 485 50770 2.8240 12:53:05 CHIX 1,900 1200017RE 2.8240 12:53:05 XLON 1,895 1228361263246754 2.8240 12:53:05 BATE 93 20000ZOW 2.8240 12:53:05 BATE 93 20000ZOX 2.8240 12:53:05 BATE 1,842 20000ZOY 2.8240 12:53:05 BATE 106 20000ZP0 2.8240 12:53:05 BATE 91 20000ZP1 2.8250 12:53:21 BATE 2,083 20000ZPM 2.8260 12:53:26 BATE 110 20000ZPU 2.8250 12:53:32 CHIX 1,176 1200017TJ 2.8250 12:53:32 XLON 1,879 1228361263246792 2.8260 12:53:32 BATE 90 20000ZQH 2.8240 12:53:34 CHIX 1,436 1200017TS 2.8240 12:53:34 XLON 338 1228361263246805 2.8240 12:53:34 XLON 1,497 1228361263246806 2.8240 12:53:34 TRQX 1,856 1228361317771147 2.8240 12:53:34 BATE 1,842 20000ZQL 2.8250 12:53:34 BATE 95 20000ZQM 2.8250 12:53:34 BATE 105 20000ZQN 2.8240 12:53:34 BATE 1,849 20000ZQO 2.8230 12:53:34 BATE 1,695 20000ZQQ 2.8230 12:54:27 CHIX 1,881 1200017VR 2.8230 12:54:27 XLON 1,884 1228361263246841 2.8230 12:54:27 BATE 194 20000ZSN 2.8220 12:55:22 CHIX 1,395 1200017YK 2.8220 12:55:22 XLON 1,862 1228361263246928 2.8210 12:55:22 XLON 1,861 1228361263246937 2.8200 12:55:22 XLON 1,872 1228361263246944 2.8190 12:55:22 XLON 1,900 1228361263246954 2.8220 12:55:22 BATE 1,885 20000ZW2 2.8210 12:55:22 BATE 1,865 20000ZW3 2.8200 12:55:22 BATE 1,865 20000ZW6 2.8210 12:55:22 AQXE 1,630 51071 2.8180 12:55:23 XLON 1,604 1228361263246956 2.8170 12:55:23 BATE 1,873 20000ZWE 2.8170 12:55:37 XLON 1,843 1228361263246961 2.8160 12:55:37 BATE 1,888 20000ZX7 2.8160 12:55:58 XLON 1,642 1228361263246971 2.8150 12:56:31 BATE 403 20000ZZC 2.8150 12:57:03 BATE 1,471 20001013 2.8160 12:57:07 CHIX 1,847 120001845 2.8150 12:57:24 XLON 1,838 1228361263247044 2.8150 12:57:24 BATE 1,857 2000102J 2.8140 12:58:59 XLON 1,250 1228361263247154 2.8140 12:58:59 XLON 213 1228361263247155 2.8140 12:58:59 BATE 1,859 2000107T 2.8140 12:59:32 CHIX 1,817 1200018FJ 2.8130 13:00:01 XLON 1,402 1228361263247339 2.8130 13:00:01 BATE 1,878 200010DT 2.8120 13:00:02 XLON 1,377 1228361263247349 2.8120 13:00:02 BATE 1,828 200010EK 2.8120 13:00:02 BATE 67 200010EL 2.8120 13:00:08 AQXE 797 52088 2.8130 13:00:48 BATE 1,670 200010JH 2.8130 13:00:49 XLON 1,407 1228361263247450 2.8160 13:03:26 CHIX 1,209 120001940 2.8160 13:03:26 XLON 1,868 1228361263247652 2.8150 13:03:29 CHIX 1,173 120001946 2.8150 13:03:29 XLON 1,899 1228361263247659 2.8150 13:03:29 TRQX 1,620 1228361317772020 2.8150 13:03:29 BATE 1,872 200010VY 2.8150 13:03:29 AQXE 767 52717 2.8140 13:03:47 XLON 1,883 1228361263247673 2.8140 13:03:47 BATE 1,851 200010WT 2.8130 13:03:49 XLON 1,510 1228361263247675 2.8130 13:03:49 XLON 327 1228361263247676 2.8130 13:03:49 BATE 206 200010WZ 2.8130 13:05:09 CHIX 1,816 1200019EP 2.8120 13:05:09 XLON 1,855 1228361263247830 2.8130 13:05:09 BATE 1,852 2000113L 2.8120 13:05:09 BATE 1,514 2000113Q 2.8140 13:05:29 XLON 1,888 1228361263248035 2.8120 13:05:29 BATE 347 2000119Q 2.8140 13:05:30 BATE 96 200011D6 2.8140 13:05:30 BATE 105 200011D7 2.8140 13:05:31 BATE 101 200011EA 2.8140 13:05:31 BATE 95 200011EB 2.8140 13:09:30 XLON 1,873 1228361263248506 2.8140 13:09:30 BATE 845 200011SP 2.8140 13:09:31 CHIX 1,361 120001ACD 2.8130 13:10:05 BATE 15 200011U8 2.8140 13:10:49 BATE 2,185 200011XD 2.8130 13:11:19 CHIX 1,752 120001AIP 2.8130 13:11:19 XLON 1,851 1228361263248680 2.8130 13:11:19 TRQX 1,427 1228361317773151 2.8140 13:11:19 BATE 759 200011YO 2.8130 13:11:19 BATE 1,638 200011YP 2.8130 13:11:19 BATE 182 200011YQ 2.8130 13:17:50 AQXE 1,876 55547 2.8120 13:17:54 CHIX 1,711 120001B43 2.8110 13:17:54 CHIX 1,374 120001B46 2.8130 13:17:54 XLON 1,800 1228361263249028 2.8130 13:17:54 XLON 577 1228361263249029 2.8130 13:17:54 XLON 575 1228361263249030 2.8130 13:17:54 XLON 1,271 1228361263249031 2.8120 13:17:54 XLON 1,813 1228361263249032 2.8110 13:17:54 XLON 1,892 1228361263249039 2.8120 13:17:54 TRQX 1,428 1228361317773517 2.8120 13:17:54 BATE 1,861 200012H2 2.8110 13:17:54 BATE 1,856 200012H6 2.8120 13:17:54 AQXE 1,499 55565 2.8110 13:17:54 AQXE 1,412 55569 2.8130 13:18:09 BATE 1,873 200012I0 2.8160 13:19:44 XLON 1,200 1228361263249120 2.8160 13:19:44 XLON 9 1228361263249121 2.8160 13:19:44 XLON 1,168 1228361263249122 2.8160 13:19:44 XLON 280 1228361263249123 2.8160 13:20:48 CHIX 1,899 120001BF8 2.8160 13:20:48 XLON 1,831 1228361263249156 2.8160 13:21:35 XLON 307 1228361263249188 2.8160 13:21:35 XLON 1,198 1228361263249189 2.8160 13:21:35 XLON 872 1228361263249190 2.8160 13:21:35 BATE 775 200012TR 2.8150 13:22:19 CHIX 1,566 120001BKJ 2.8150 13:22:19 XLON 1,880 1228361263249222 2.8150 13:22:19 XLON 1,500 1228361263249226 2.8160 13:22:19 XLON 877 1228361263249227 2.8150 13:22:19 BATE 1,848 200012W7 2.8140 13:22:47 CHIX 1,597 120001BMQ 2.8140 13:22:47 XLON 1,857 1228361263249275 2.8150 13:22:47 BATE 2,748 200012XW 2.8140 13:22:47 BATE 1,674 200012XY 2.8140 13:22:47 BATE 186 200012XZ 2.8140 13:22:47 AQXE 287 56258 2.8150 13:25:11 BATE 1,179 2000136X 2.8140 13:25:12 CHIX 1,884 120001BYR 2.8150 13:25:12 XLON 716 1228361263249520 2.8150 13:25:12 XLON 1,661 1228361263249521 2.8140 13:25:12 XLON 1,869 1228361263249522 2.8130 13:25:12 BATE 1,835 20001373 2.8150 13:25:22 XLON 900 1228361263249541 2.8150 13:25:22 XLON 991 1228361263249542 2.8140 13:25:35 XLON 1,872 1228361263249550 2.8150 13:25:35 BATE 89 20001385 2.8150 13:25:35 BATE 89 20001386 2.8150 13:25:35 BATE 43 20001387 2.8150 13:25:35 BATE 1,846 20001388 2.8140 13:28:02 AQXE 143 56984 2.8140 13:28:45 AQXE 1,619 57134 2.8140 13:30:20 XLON 748 1228361263249841 2.8140 13:30:22 BATE 89 200013QK 2.8140 13:30:22 BATE 97 200013QL 2.8140 13:30:22 BATE 94 200013QN 2.8140 13:30:22 BATE 90 200013QO 2.8140 13:30:34 XLON 322 1228361263249857 2.8150 13:30:52 XLON 485 1228361263249901 2.8140 13:30:52 BATE 1,849 200013V4 2.8150 13:30:54 BATE 728 200013WQ 2.8150 13:30:55 CHIX 1,867 120001CTD 2.8150 13:30:55 XLON 1,897 1228361263249922 2.8150 13:30:55 BATE 1,135 200013X5 2.8150 13:30:56 AQXE 1,479 57813 2.8150 13:32:35 XLON 308 1228361263250091 2.8150 13:32:35 XLON 280 1228361263250092 2.8150 13:32:35 XLON 459 1228361263250093 2.8150 13:32:35 XLON 63 1228361263250094 2.8150 13:32:35 XLON 1,267 1228361263250095 2.8150 13:32:35 BATE 98 20001437 2.8150 13:32:36 XLON 571 1228361263250096 2.8150 13:32:36 XLON 476 1228361263250097 2.8150 13:32:36 XLON 282 1228361263250098 2.8150 13:32:36 XLON 324 1228361263250099 2.8150 13:32:36 XLON 285 1228361263250100 2.8150 13:32:36 XLON 318 1228361263250101 2.8150 13:32:36 BATE 95 20001438 2.8150 13:32:36 BATE 93 20001439 2.8150 13:32:36 BATE 94 2000143A 2.8140 13:32:37 CHIX 1,858 120001D0Z 2.8130 13:32:37 CHIX 1,858 120001D15 2.8120 13:32:37 CHIX 1,877 120001D19 2.8150 13:32:37 XLON 458 1228361263250102 2.8150 13:32:37 XLON 273 1228361263250103 2.8150 13:32:37 XLON 291 1228361263250104 2.8150 13:32:37 XLON 823 1228361263250105 2.8150 13:32:37 XLON 308 1228361263250106 2.8150 13:32:37 XLON 327 1228361263250107 2.8140 13:32:37 XLON 1,850 1228361263250108 2.8130 13:32:37 XLON 1,879 1228361263250114 2.8120 13:32:37 XLON 268 1228361263250117 2.8120 13:32:37 XLON 1,582 1228361263250118 2.8140 13:32:37 TRQX 1,422 1228361317774752 2.8130 13:32:37 TRQX 1,383 1228361317774755 2.8140 13:32:37 BATE 949 2000143D 2.8140 13:32:37 BATE 951 2000143E 2.8130 13:32:37 BATE 1,882 2000143G 2.8120 13:32:37 BATE 866 2000143H 2.8120 13:32:37 BATE 1,009 2000143I 2.8110 13:32:37 BATE 1,248 2000143L 2.8110 13:32:38 BATE 637 2000143M 2.8110 13:34:15 CHIX 1,853 120001D8O 2.8110 13:34:15 XLON 1,900 1228361263250209 2.8150 13:37:22 XLON 1,865 1228361263250480 2.8150 13:37:22 XLON 504 1228361263250485 2.8150 13:37:22 XLON 1,667 1228361263250486 2.8150 13:39:44 XLON 533 1228361263250666 2.8150 13:39:44 XLON 1,499 1228361263250667 2.8150 13:39:44 XLON 329 1228361263250668 2.8150 13:39:44 XLON 273 1228361263250669 2.8150 13:39:44 XLON 1,499 1228361263250670 2.8150 13:39:44 XLON 309 1228361263250671 2.8150 13:39:44 BATE 792 200014S3 2.8150 13:39:47 BATE 845 200014S6 2.8150 13:40:01 XLON 1,499 1228361263250699 2.8150 13:40:05 BATE 66 200014TQ 2.8200 13:40:33 XLON 1,876 1228361263250752 2.8200 13:40:33 XLON 1,171 1228361263250758 2.8200 13:40:33 BATE 102 200014VW 2.8200 13:40:33 BATE 90 200014VX 2.8200 13:40:33 BATE 91 200014VY 2.8200 13:40:33 BATE 98 200014VZ 2.8200 13:40:34 XLON 60 1228361263250760 2.8200 13:40:34 XLON 291 1228361263250761 2.8200 13:40:34 XLON 309 1228361263250762 2.8200 13:40:34 XLON 951 1228361263250763 2.8190 13:40:35 CHIX 1,879 120001E09 2.8190 13:40:35 XLON 1,876 1228361263250764 2.8200 13:40:35 BATE 100 200014W2 2.8200 13:40:35 BATE 106 200014W3 2.8200 13:40:35 BATE 24 200014W4 2.8200 13:40:35 BATE 1,451 200014W5 2.8200 13:40:35 BATE 1,213 200014W7 2.8200 13:40:35 BATE 102 200014W8 2.8200 13:40:35 BATE 99 200014WA 2.8200 13:40:35 BATE 108 200014WB 2.8190 13:40:35 AQXE 1,196 59547 2.8200 13:40:37 BATE 101 200014WD 2.8200 13:40:37 BATE 90 200014WE 2.8200 13:40:40 BATE 99 200014WH 2.8200 13:40:40 BATE 103 200014WI 2.8200 13:40:42 BATE 102 200014WK 2.8200 13:40:42 BATE 100 200014WL 2.8200 13:40:44 BATE 99 200014WM 2.8200 13:40:44 BATE 98 200014WN 2.8200 13:40:47 BATE 89 200014WW 2.8200 13:40:47 BATE 89 200014WX 2.8200 13:40:49 BATE 100 200014X4 2.8200 13:40:49 BATE 92 200014X5 2.8200 13:40:53 BATE 89 200014XD 2.8200 13:40:53 BATE 96 200014XE 2.8200 13:40:54 BATE 90 200014XJ 2.8200 13:40:54 BATE 103 200014XK 2.8200 13:40:56 BATE 95 200014XM 2.8200 13:40:56 BATE 104 200014XN 2.8200 13:40:56 BATE 2,248 200014XQ 2.8200 13:40:56 BATE 90 200014XR 2.8200 13:40:56 BATE 95 200014XS 2.8190 13:40:57 XLON 1,845 1228361263250794 2.8190 13:41:19 BATE 96 200014Z9 2.8190 13:41:19 BATE 92 200014ZB 2.8190 13:41:19 BATE 105 200014ZC 2.8190 13:41:20 BATE 94 200014ZH 2.8180 13:41:21 CHIX 1,853 120001E32 2.8170 13:41:21 CHIX 1,844 120001E36 2.8180 13:41:21 XLON 1,884 1228361263250800 2.8170 13:41:21 XLON 1,849 1228361263250802 2.8180 13:41:21 TRQX 1,891 1228361317775606 2.8180 13:41:21 BATE 1,892 200014ZJ 2.8170 13:41:21 BATE 1,899 200014ZK 2.8180 13:41:21 AQXE 1,204 59677 2.8160 13:44:01 CHIX 1,869 120001ED0 2.8160 13:44:01 XLON 1,860 1228361263250942 2.8160 13:44:01 BATE 867 2000158O 2.8160 13:44:01 BATE 1,007 2000158P 2.8150 13:44:05 AQXE 912 60103 2.8150 13:45:04 CHIX 1,870 120001EG7 2.8140 13:45:04 CHIX 1,549 120001EG9 2.8130 13:45:04 CHIX 1,845 120001EGD 2.8160 13:45:04 XLON 1,536 1228361263250996 2.8160 13:45:04 XLON 1,552 1228361263250997 2.8160 13:45:04 XLON 1,088 1228361263250998 2.8150 13:45:04 XLON 1,854 1228361263251001 2.8140 13:45:04 XLON 1,886 1228361263251010 2.8130 13:45:04 XLON 1,869 1228361263251014 2.8150 13:45:04 BATE 1,849 200015BQ 2.8140 13:45:04 BATE 1,880 200015BS 2.8130 13:45:04 BATE 1,876 200015BX 2.8120 13:45:04 BATE 1,849 200015C1 2.8110 13:45:04 BATE 899 200015C2 2.8140 13:45:04 AQXE 1,718 60259 2.8120 13:45:06 CHIX 598 120001EGW 2.8120 13:45:06 CHIX 911 120001EGX 2.8120 13:45:06 XLON 1,853 1228361263251019 2.8130 13:50:12 BATE 1,272 200015RH 2.8190 13:53:27 XLON 1,010 1228361263251528 2.8190 13:53:27 XLON 1,367 1228361263251529 2.8190 13:53:28 XLON 255 1228361263251530 2.8190 13:53:28 XLON 1,367 1228361263251531 2.8190 13:53:28 XLON 748 1228361263251532 2.8190 13:53:28 XLON 7 1228361263251533 2.8190 13:53:28 XLON 1,105 1228361263251534 2.8190 13:53:28 XLON 319 1228361263251535 2.8190 13:53:28 XLON 953 1228361263251536 2.8190 13:53:28 XLON 283 1228361263251537 2.8180 13:53:54 XLON 1,700 1228361263251568 2.8180 13:53:54 XLON 677 1228361263251569 2.8180 13:53:54 XLON 962 1228361263251570 2.8180 13:54:14 XLON 1,095 1228361263251578 2.8180 13:55:27 XLON 361 1228361263251653 2.8180 13:55:27 XLON 1,300 1228361263251654 2.8180 13:55:27 XLON 716 1228361263251655 2.8180 13:55:34 XLON 276 1228361263251678 2.8180 13:55:34 XLON 303 1228361263251679 2.8180 13:55:34 XLON 356 1228361263251680 2.8180 13:55:54 XLON 290 1228361263251694 2.8180 13:55:54 XLON 297 1228361263251695 2.8180 13:56:14 XLON 284 1228361263251720 2.8180 13:56:14 XLON 287 1228361263251721 2.8180 13:56:24 XLON 318 1228361263251743 2.8180 13:56:24 XLON 315 1228361263251744 2.8170 13:56:28 CHIX 1,864 120001FPP 2.8170 13:56:28 XLON 1,841 1228361263251745 2.8170 13:56:28 BATE 1,885 200016FV 2.8170 13:56:28 AQXE 1,851 62057 2.8170 13:57:24 XLON 255 1228361263251801 2.8170 13:57:24 XLON 1,406 1228361263251802 2.8170 13:57:24 XLON 1,035 1228361263251803 2.8170 13:57:24 XLON 517 1228361263251804 2.8170 13:57:24 XLON 228 1228361263251805 2.8170 13:58:09 TRQX 1,325 1228361317776836 2.8170 14:00:20 XLON 444 1228361263252047 2.8180 14:02:12 CHIX 1,892 120001GL2 2.8180 14:02:12 CHIX 248 120001GL3 2.8180 14:02:12 CHIX 237 120001GL4 2.8180 14:02:13 CHIX 1,894 120001GLD 2.8180 14:02:13 AQXE 1,321 63281 2.8180 14:03:45 CHIX 1,866 120001GXB 2.8180 14:03:45 XLON 1,836 1228361263252519 2.8180 14:03:45 TRQX 840 1228361317777412 2.8180 14:03:45 TRQX 396 1228361317777413 2.8180 14:03:45 BATE 92 200017E5 2.8180 14:03:45 AQXE 1,344 63620 2.8180 14:03:46 XLON 300 1228361263252526 2.8180 14:03:46 XLON 329 1228361263252527 2.8180 14:03:46 XLON 331 1228361263252528 2.8170 14:04:17 CHIX 1,243 120001GZP 2.8170 14:04:17 CHIX 646 120001GZQ 2.8170 14:04:17 XLON 1,842 1228361263252662 2.8170 14:04:17 XLON 2,377 1228361263252664 2.8170 14:04:17 TRQX 1,307 1228361317777458 2.8170 14:04:17 BATE 1,874 200017FZ 2.8170 14:04:17 AQXE 1,336 63954 2.8160 14:08:04 CHIX 1,893 120001HGN 2.8150 14:08:04 CHIX 1,831 120001HGQ 2.8160 14:08:04 XLON 1,850 1228361263252993 2.8160 14:08:04 XLON 536 1228361263253001 2.8160 14:08:04 XLON 31 1228361263253002 2.8160 14:08:04 XLON 1,810 1228361263253003 2.8150 14:08:04 XLON 1,871 1228361263253004 2.8160 14:08:04 TRQX 1,313 1228361317777792 2.8160 14:08:04 BATE 1,870 200017VR 2.8150 14:08:04 BATE 1,898 200017VV 2.8140 14:08:04 BATE 1,873 200017W6 2.8150 14:08:04 AQXE 1,397 64562 2.8140 14:08:05 CHIX 1,854 120001HGV 2.8140 14:08:05 XLON 1,893 1228361263253007 2.8140 14:08:05 TRQX 1,428 1228361317777795 2.8130 14:08:05 BATE 1,828 200017W9 2.8130 14:08:38 CHIX 1,833 120001HJW 2.8140 14:08:38 XLON 318 1228361263253117 2.8140 14:08:38 XLON 335 1228361263253118 2.8130 14:08:38 XLON 945 1228361263253120 2.8130 14:08:38 XLON 937 1228361263253121 2.8130 14:08:38 XLON 2,377 1228361263253125 2.8130 14:09:03 XLON 281 1228361263253193 2.8130 14:09:03 XLON 1,874 1228361263253194 2.8130 14:09:03 XLON 308 1228361263253197 2.8130 14:09:03 XLON 1,874 1228361263253198 2.8130 14:09:03 XLON 195 1228361263253199 2.8150 14:09:41 XLON 508 1228361263253280 2.8150 14:10:06 XLON 531 1228361263253336 2.8160 14:10:06 XLON 572 1228361263253337 2.8160 14:10:06 XLON 1,274 1228361263253338 2.8150 14:10:06 XLON 283 1228361263253340 2.8150 14:10:29 XLON 719 1228361263253379 2.8170 14:13:30 XLON 1,893 1228361263253549 2.8200 14:14:01 CHIX 1,881 120001I6G 2.8200 14:14:01 XLON 1,898 1228361263253623 2.8200 14:14:01 AQXE 1,502 65564 2.8200 14:14:03 XLON 1,874 1228361263253644 2.8200 14:14:03 XLON 503 1228361263253645 2.8200 14:14:03 BATE 918 200018L3 2.8210 14:14:05 XLON 339 1228361263253653 2.8210 14:14:05 XLON 304 1228361263253654 2.8210 14:14:05 XLON 1,734 1228361263253655 2.8210 14:14:05 XLON 340 1228361263253659 2.8210 14:14:05 XLON 329 1228361263253660 2.8210 14:14:05 XLON 1,317 1228361263253661 2.8210 14:14:05 XLON 284 1228361263253669 2.8210 14:14:05 XLON 291 1228361263253670 2.8200 14:14:06 CHIX 1,842 120001I6M 2.8200 14:14:06 XLON 1,842 1228361263253678 2.8200 14:14:06 BATE 271 200018L8 2.8200 14:14:06 BATE 97 200018L9 2.8200 14:14:06 BATE 105 200018LA 2.8200 14:14:06 AQXE 1,456 65598 2.8200 14:14:21 BATE 1,149 200018M1 2.8200 14:14:22 BATE 882 200018M3 2.8200 14:14:22 BATE 742 200018M5 2.8200 14:14:22 BATE 93 200018M6 2.8200 14:14:23 BATE 93 200018M7 2.8200 14:14:23 BATE 94 200018M8 2.8200 14:14:34 XLON 336 1228361263253713 2.8200 14:14:34 XLON 338 1228361263253714 2.8200 14:14:34 XLON 2,533 1228361263253715 2.8200 14:14:34 XLON 991 1228361263253716 2.8200 14:15:51 BATE 991 200018SJ 2.8200 14:16:04 XLON 229 1228361263253850 2.8200 14:16:04 XLON 1,300 1228361263253851 2.8200 14:16:04 XLON 288 1228361263253852 2.8200 14:16:04 XLON 775 1228361263253853 2.8200 14:16:39 BATE 105 200018UN 2.8200 14:16:39 BATE 98 200018UO 2.8200 14:16:40 BATE 91 200018UQ 2.8200 14:16:40 BATE 95 200018UR 2.8200 14:16:43 BATE 92 200018UZ 2.8200 14:16:43 BATE 92 200018V0 2.8200 14:16:44 BATE 108 200018V2 2.8200 14:16:44 BATE 97 200018V3 2.8200 14:16:47 BATE 109 200018V6 2.8200 14:16:47 BATE 91 200018V7 2.8200 14:16:51 BATE 107 200018VJ 2.8200 14:16:51 BATE 106 200018VK 2.8200 14:16:51 BATE 95 200018VN 2.8200 14:16:51 BATE 103 200018VO 2.8200 14:16:54 BATE 109 200018VR 2.8200 14:16:54 BATE 98 200018VS 2.8200 14:17:04 XLON 294 1228361263253898 2.8200 14:17:04 XLON 763 1228361263253899 2.8200 14:17:04 XLON 199 1228361263253900 2.8190 14:17:15 CHIX 1,851 120001IHY 2.8190 14:17:15 XLON 1,869 1228361263253904 2.8190 14:17:15 TRQX 1,401 1228361317778411 2.8190 14:17:15 BATE 1,866 200018WQ 2.8190 14:18:15 XLON 428 1228361263253986 2.8190 14:18:15 XLON 743 1228361263253987 2.8190 14:18:16 BATE 279 20001920 2.8190 14:18:16 BATE 101 20001921 2.8190 14:18:16 BATE 108 20001922 2.8190 14:18:24 BATE 107 2000192H 2.8190 14:18:24 BATE 105 2000192I 2.8180 14:19:14 CHIX 1,886 120001IR2 2.8190 14:19:14 XLON 451 1228361263254079 2.8190 14:19:14 XLON 720 1228361263254080 2.8180 14:19:14 XLON 1,881 1228361263254081 2.8190 14:19:14 BATE 98 20001970 2.8190 14:19:14 BATE 91 20001971 2.8190 14:19:14 BATE 580 20001972 2.8190 14:19:14 BATE 605 20001973 2.8180 14:19:14 BATE 1,858 20001974 2.8170 14:19:26 CHIX 1,894 120001IS4 2.8160 14:19:26 CHIX 1,847 120001IS6 2.8170 14:19:26 XLON 1,850 1228361263254108 2.8160 14:19:26 XLON 1,863 1228361263254111 2.8170 14:19:26 TRQX 1,418 1228361317778640 2.8170 14:19:26 BATE 1,835 2000198A 2.8160 14:19:26 BATE 1,874 2000198C 2.8170 14:19:26 AQXE 1,437 66634 2.8160 14:25:14 XLON 1,868 1228361263254679 2.8160 14:25:14 XLON 1,400 1228361263254686 2.8160 14:25:14 XLON 977 1228361263254687 2.8160 14:25:14 XLON 774 1228361263254694 2.8150 14:25:14 BATE 553 20001A14 2.8170 14:25:15 XLON 1,874 1228361263254699 2.8170 14:25:15 XLON 329 1228361263254700 2.8170 14:25:15 XLON 174 1228361263254701 2.8170 14:25:15 XLON 293 1228361263254704 2.8170 14:25:15 XLON 292 1228361263254705 2.8170 14:25:15 XLON 562 1228361263254706 2.8170 14:25:15 XLON 1,173 1228361263254707 2.8170 14:25:15 XLON 57 1228361263254708 2.8170 14:25:24 XLON 323 1228361263254723 2.8170 14:25:24 XLON 332 1228361263254724 2.8170 14:25:24 XLON 1,086 1228361263254725 2.8170 14:25:24 XLON 324 1228361263254726 2.8160 14:25:27 XLON 1,859 1228361263254734 2.8170 14:28:01 XLON 1,894 1228361263254982 2.8170 14:28:01 XLON 1,863 1228361263254996 2.8180 14:28:08 CHIX 63 120001JZS 2.8180 14:28:08 CHIX 17 120001JZT 2.8180 14:28:14 CHIX 1,864 120001K0A 2.8180 14:28:16 CHIX 1,677 120001K0F 2.8170 14:28:25 AQXE 1,450 68596 2.8170 14:28:44 XLON 417 1228361263255062 2.8170 14:28:44 XLON 292 1228361263255063 2.8170 14:28:44 XLON 326 1228361263255064 2.8170 14:29:04 XLON 296 1228361263255131 2.8170 14:29:04 XLON 344 1228361263255132 2.8170 14:29:04 XLON 329 1228361263255133 2.8170 14:29:04 XLON 668 1228361263255134 2.8160 14:29:20 AQXE 1,287 68785 2.8160 14:29:50 BATE 1,655 20001APA 2.8170 14:30:14 XLON 1,849 1228361263255547 2.8190 14:30:19 XLON 1,828 1228361263255584 2.8190 14:30:31 CHIX 1,830 120001KNK 2.8190 14:30:34 XLON 495 1228361263255694 2.8190 14:31:10 XLON 1,400 1228361263256102 2.8190 14:31:23 AQXE 1,610 70264 2.8190 14:31:24 XLON 1,700 1228361263256169 2.8190 14:31:24 XLON 587 1228361263256170 2.8190 14:31:24 XLON 90 1228361263256171 2.8190 14:31:24 XLON 10 1228361263256172 2.8190 14:31:24 XLON 1,871 1228361263256173 2.8190 14:31:30 CHIX 1,681 120001L32 2.8190 14:31:36 CHIX 253 120001L59 2.8190 14:31:36 CHIX 269 120001L5A 2.8180 14:31:39 CHIX 1,894 120001L61 2.8180 14:31:39 XLON 1,869 1228361263256306 2.8180 14:31:39 TRQX 1,441 1228361317780418 2.8190 14:31:39 BATE 108 20001BKT 2.8180 14:31:39 BATE 1,684 20001BKU 2.8180 14:31:39 BATE 188 20001BKV 2.8180 14:31:53 BATE 3 20001BNR 2.8180 14:31:53 BATE 1,828 20001BNS 2.8170 14:31:53 BATE 1,875 20001BNT 2.8170 14:31:57 CHIX 1,830 120001LCE 2.8170 14:31:57 XLON 1,855 1228361263256513 2.8170 14:31:57 TRQX 1,378 1228361317780517 2.8170 14:31:57 BATE 5 20001BP9 2.8160 14:32:08 XLON 1,874 1228361263256666 2.8160 14:32:34 CHIX 1,733 120001LMU 2.8160 14:32:35 CHIX 138 120001LN8 2.8160 14:32:35 BATE 221 20001BZ7 2.8150 14:32:37 CHIX 1,890 120001LNH 2.8150 14:32:37 XLON 1,901 1228361263256807 2.8150 14:32:37 BATE 1,830 20001BZJ 2.8150 14:32:37 AQXE 1,508 71082 2.8170 14:33:00 XLON 1,879 1228361263256964 2.8170 14:33:24 XLON 51 1228361263257059 2.8170 14:33:24 XLON 1,849 1228361263257060 2.8170 14:33:24 XLON 1,082 1228361263257061 2.8170 14:33:24 XLON 436 1228361263257062 2.8160 14:33:25 CHIX 1,867 120001LVP 2.8160 14:33:25 XLON 1,871 1228361263257063 2.8150 14:36:44 XLON 1,872 1228361263257718 2.8150 14:37:13 CHIX 1,887 120001MRF 2.8150 14:37:13 CHIX 1,677 120001MRL 2.8150 14:37:13 XLON 1,874 1228361263257794 2.8150 14:37:13 XLON 492 1228361263257795 2.8140 14:37:13 XLON 1,866 1228361263257797 2.8150 14:37:13 TRQX 1,419 1228361317781590 2.8150 14:37:13 BATE 1,874 20001CZB 2.8140 14:37:13 BATE 1,856 20001CZF 2.8140 14:37:23 CHIX 1,864 120001MTN 2.8140 14:37:23 XLON 1,874 1228361263257849 2.8140 14:37:23 XLON 496 1228361263257850 2.8140 14:37:23 XLON 7 1228361263257851 2.8130 14:37:23 BATE 1,888 20001D0U 2.8140 14:37:23 AQXE 1,470 73020 2.8130 14:37:24 CHIX 1,865 120001MTX 2.8140 14:37:24 XLON 11 1228361263257853 2.8140 14:37:24 XLON 1,840 1228361263257854 2.8140 14:37:24 XLON 526 1228361263257855 2.8140 14:37:24 XLON 312 1228361263257856 2.8140 14:37:24 XLON 289 1228361263257857 2.8140 14:37:24 XLON 292 1228361263257858 2.8140 14:37:24 XLON 301 1228361263257859 2.8140 14:37:24 XLON 1,784 1228361263257860 2.8140 14:37:25 XLON 305 1228361263257861 2.8140 14:37:25 XLON 321 1228361263257862 2.8140 14:37:26 XLON 318 1228361263257876 2.8140 14:37:26 XLON 853 1228361263257877 2.8130 14:39:24 XLON 1,856 1228361263258271 2.8130 14:39:34 TRQX 1,520 1228361317782062 2.8130 14:39:34 AQXE 1,466 73874 2.8130 14:40:24 CHIX 1,495 120001NKL 2.8120 14:40:24 XLON 841 1228361263258517 2.8120 14:40:34 CHIX 1,831 120001NLZ 2.8120 14:40:34 XLON 1,014 1228361263258546 2.8120 14:40:34 BATE 1,884 20001DR1 2.8120 14:40:39 XLON 716 1228361263258559 2.8120 14:40:39 XLON 1,205 1228361263258565 2.8120 14:40:39 XLON 1,172 1228361263258566 2.8110 14:40:39 BATE 1,682 20001DRP 2.8110 14:40:40 CHIX 1,881 120001NMO 2.8100 14:40:40 CHIX 1,870 120001NMQ 2.8110 14:40:40 XLON 1,843 1228361263258569 2.8110 14:40:40 XLON 316 1228361263258572 2.8110 14:40:40 XLON 306 1228361263258573 2.8110 14:40:40 XLON 17 1228361263258574 2.8110 14:40:40 XLON 1,738 1228361263258575 2.8100 14:40:40 XLON 1,839 1228361263258577 2.8100 14:40:40 XLON 1,874 1228361263258579 2.8100 14:40:40 XLON 503 1228361263258580 2.8110 14:40:40 TRQX 1,433 1228361317782232 2.8110 14:40:40 BATE 187 20001DRU 2.8100 14:40:40 BATE 1,824 20001DRY 2.8100 14:40:40 BATE 5 20001DRZ 2.8090 14:40:40 BATE 1,885 20001DS4 2.8110 14:40:40 AQXE 1,522 74273 2.8080 14:40:41 BATE 1,844 20001DS8 2.8100 14:40:54 XLON 827 1228361263258596 2.8100 14:40:54 XLON 5 1228361263258597 2.8100 14:40:54 XLON 1,863 1228361263258598 2.8100 14:40:54 XLON 2,349 1228361263258599 2.8090 14:41:07 CHIX 1,851 120001NQU 2.8090 14:41:07 XLON 1,843 1228361263258656 2.8090 14:41:07 AQXE 1,176 74403 2.8130 14:41:28 BATE 1,498 20001DZ1 2.8150 14:42:16 XLON 1,032 1228361263258859 2.8150 14:42:16 XLON 139 1228361263258860 2.8150 14:42:16 BATE 1,380 20001E56 2.8150 14:42:19 BATE 106 20001E5C 2.8150 14:42:19 BATE 103 20001E5D 2.8140 14:42:27 XLON 1,839 1228361263258919 2.8150 14:42:27 BATE 99 20001E5Y 2.8150 14:42:27 BATE 110 20001E5Z 2.8140 14:43:25 CHIX 1,876 120001O9G 2.8140 14:43:25 XLON 639 1228361263259103 2.8140 14:44:13 XLON 2,377 1228361263259248 2.8140 14:44:13 XLON 2,377 1228361263259249 2.8140 14:44:13 XLON 2,222 1228361263259250 2.8140 14:44:13 XLON 249 1228361263259251 2.8140 14:44:13 XLON 1,238 1228361263259252 2.8140 14:44:13 BATE 1,432 20001EI3 2.8140 14:44:13 BATE 465 20001EI4 2.8140 14:44:13 BATE 1,195 20001EI5 2.8140 14:44:13 AQXE 1,806 75625 2.8140 14:44:54 XLON 413 1228361263259356 2.8140 14:44:54 XLON 320 1228361263259357 2.8140 14:44:54 XLON 1,346 1228361263259358 2.8140 14:44:54 XLON 340 1228361263259359 2.8140 14:44:54 XLON 33 1228361263259360 2.8140 14:45:24 XLON 10 1228361263259491 2.8140 14:45:24 XLON 340 1228361263259492 2.8140 14:45:24 XLON 963 1228361263259493 2.8140 14:45:24 XLON 130 1228361263259494 2.8140 14:45:32 CHIX 803 120001OPT 2.8140 14:45:32 CHIX 588 120001OPU 2.8140 14:45:32 CHIX 209 120001OPV 2.8140 14:45:32 CHIX 277 120001OPW 2.8140 14:45:32 CHIX 263 120001OPX 2.8140 14:45:32 CHIX 2 120001OPY 2.8140 14:45:44 XLON 161 1228361263259563 2.8140 14:45:44 XLON 331 1228361263259564 2.8140 14:45:44 XLON 404 1228361263259565 2.8130 14:45:51 XLON 1,800 1228361263259589 2.8130 14:45:51 XLON 47 1228361263259590 2.8130 14:46:11 CHIX 1,598 120001OVE 2.8130 14:46:11 CHIX 285 120001OVF 2.8130 14:46:11 TRQX 1,490 1228361317783252 2.8130 14:46:11 BATE 1,837 20001EXB 2.8140 14:47:53 CHIX 376 120001P6U 2.8140 14:47:54 CHIX 1,479 120001P6Y 2.8140 14:47:54 CHIX 1,677 120001P71 2.8140 14:47:54 XLON 1,829 1228361263259805 2.8140 14:47:54 AQXE 1,192 76768 2.8150 14:48:25 XLON 1,874 1228361263260032 2.8150 14:48:29 XLON 1,874 1228361263260040 2.8150 14:48:29 XLON 1,838 1228361263260041 2.8150 14:48:29 XLON 539 1228361263260042 2.8150 14:48:30 XLON 1,100 1228361263260049 2.8150 14:48:30 XLON 342 1228361263260050 2.8150 14:50:00 XLON 1,876 1228361263260415 2.8150 14:50:00 XLON 2,185 1228361263260418 2.8150 14:50:00 XLON 192 1228361263260419 2.8150 14:50:00 AQXE 1,870 77650 2.8150 14:50:31 CHIX 1,182 120001Q23 2.8150 14:50:31 XLON 1,843 1228361263260550 2.8140 14:50:31 BATE 838 20001FY2 2.8160 14:50:54 XLON 1,058 1228361263260626 2.8160 14:50:54 XLON 670 1228361263260627 2.8160 14:50:54 XLON 314 1228361263260628 2.8160 14:50:54 XLON 314 1228361263260629 2.8160 14:51:11 XLON 323 1228361263260719 2.8160 14:51:11 XLON 1,300 1228361263260720 2.8160 14:51:11 XLON 301 1228361263260721 2.8160 14:51:11 XLON 315 1228361263260722 2.8160 14:51:11 XLON 314 1228361263260723 2.8170 14:51:28 XLON 1,184 1228361263260789 2.8170 14:51:28 XLON 1,193 1228361263260790 2.8170 14:51:28 XLON 196 1228361263260796 2.8170 14:51:28 XLON 320 1228361263260797 2.8170 14:51:28 XLON 306 1228361263260798 2.8170 14:51:29 XLON 335 1228361263260804 2.8170 14:51:29 XLON 339 1228361263260805 2.8170 14:51:29 XLON 323 1228361263260806 2.8170 14:51:29 XLON 329 1228361263260807 2.8170 14:51:30 CHIX 573 120001QBO 2.8170 14:51:30 CHIX 293 120001QBR 2.8170 14:51:30 CHIX 269 120001QBS 2.8170 14:51:30 XLON 1,100 1228361263260808 2.8170 14:51:30 XLON 71 1228361263260809 2.8170 14:51:30 XLON 260 1228361263260811 2.8170 14:51:30 XLON 289 1228361263260812 2.8170 14:51:30 BATE 1,429 20001G5Y 2.8170 14:51:31 CHIX 242 120001QCN 2.8170 14:51:31 CHIX 263 120001QCO 2.8170 14:51:32 CHIX 1,100 120001QD5 2.8170 14:51:32 XLON 654 1228361263260842 2.8170 14:51:32 XLON 662 1228361263260843 2.8170 14:51:34 CHIX 258 120001QDN 2.8170 14:51:34 CHIX 280 120001QDO 2.8170 14:51:35 CHIX 1,100 120001QDT 2.8170 14:51:46 BATE 110 20001G9O 2.8170 14:51:46 BATE 106 20001G9P 2.8170 14:51:51 BATE 102 20001G9U 2.8170 14:51:51 BATE 97 20001G9V 2.8170 14:51:54 XLON 772 1228361263260956 2.8170 14:51:54 XLON 780 1228361263260957 2.8170 14:51:54 XLON 67 1228361263260958 2.8170 14:51:54 XLON 338 1228361263260959 2.8170 14:51:54 XLON 86 1228361263260960 2.8170 14:51:59 BATE 95 20001GAC 2.8170 14:51:59 BATE 112 20001GAD 2.8170 14:52:01 BATE 110 20001GAF 2.8170 14:52:01 BATE 109 20001GAG 2.8170 14:52:02 CHIX 955 120001QGE 2.8170 14:52:02 CHIX 253 120001QGF 2.8170 14:52:02 CHIX 253 120001QGG 2.8170 14:52:02 CHIX 93 120001QGH 2.8170 14:52:02 BATE 109 20001GAJ 2.8170 14:52:02 BATE 107 20001GAK 2.8170 14:52:06 BATE 96 20001GB5 2.8170 14:52:06 BATE 112 20001GB6 2.8170 14:52:14 XLON 227 1228361263260992 2.8170 14:52:14 XLON 304 1228361263260993 2.8170 14:52:14 BATE 111 20001GBE 2.8170 14:52:14 BATE 94 20001GBF 2.8170 14:52:14 BATE 101 20001GBI 2.8170 14:52:14 BATE 95 20001GBJ 2.8170 14:52:15 BATE 97 20001GBP 2.8170 14:52:15 BATE 102 20001GBQ 2.8170 14:52:17 BATE 112 20001GC7 2.8170 14:52:17 BATE 102 20001GC8 2.8170 14:52:19 BATE 109 20001GCK 2.8170 14:52:19 BATE 110 20001GCL 2.8170 14:52:21 BATE 108 20001GCY 2.8170 14:52:21 BATE 111 20001GCZ 2.8170 14:52:24 XLON 1,420 1228361263261031 2.8170 14:52:24 XLON 760 1228361263261032 2.8170 14:52:24 XLON 295 1228361263261033 2.8170 14:52:24 XLON 13 1228361263261034 2.8170 14:52:24 BATE 94 20001GD7 2.8170 14:52:24 BATE 108 20001GD8 2.8180 14:52:27 BATE 1,345 20001GE1 2.8180 14:52:27 BATE 750 20001GE2 2.8180 14:52:42 CHIX 916 120001QLC 2.8180 14:52:42 CHIX 1,039 120001QLD 2.8180 14:52:42 BATE 204 20001GG0 2.8180 14:52:54 XLON 1,851 1228361263261119 2.8180 14:52:54 XLON 611 1228361263261120 2.8210 14:53:01 XLON 1,886 1228361263261161 2.8210 14:53:01 AQXE 1,602 78733 2.8210 14:53:03 BATE 551 20001GJ6 2.8210 14:56:23 CHIX 1,866 120001RDQ 2.8210 14:56:23 XLON 1,861 1228361263261854 2.8210 14:56:23 XLON 2,270 1228361263261860 2.8210 14:56:23 XLON 107 1228361263261861 2.8210 14:57:00 AQXE 1,600 80121 2.8220 14:57:10 BATE 835 20001HG4 2.8220 14:57:14 BATE 105 20001HGK 2.8220 14:57:21 BATE 115 20001HH4 2.8210 14:57:37 XLON 950 1228361263262168 2.8220 14:57:37 BATE 107 20001HJJ 2.8220 14:57:37 BATE 109 20001HJK 2.8220 14:57:37 BATE 106 20001HJY 2.8220 14:57:37 BATE 105 20001HJZ 2.8220 14:57:38 BATE 104 20001HK6 2.8220 14:57:38 BATE 104 20001HK7 2.8220 14:57:39 BATE 102 20001HKE 2.8220 14:57:39 BATE 99 20001HKF 2.8220 14:57:41 BATE 105 20001HKV 2.8220 14:57:41 BATE 104 20001HKW 2.8220 14:57:43 BATE 112 20001HL2 2.8220 14:57:43 BATE 109 20001HL3 2.8220 14:57:46 BATE 101 20001HLB 2.8220 14:57:46 BATE 109 20001HLC 2.8220 14:57:49 BATE 104 20001HLI 2.8220 14:57:49 BATE 103 20001HLJ 2.8220 14:57:49 BATE 1,311 20001HLK 2.8220 14:57:51 BATE 102 20001HLL 2.8220 14:57:51 BATE 95 20001HLM 2.8220 14:57:53 BATE 103 20001HLP 2.8220 14:57:53 BATE 95 20001HLQ 2.8220 14:57:54 BATE 110 20001HLS 2.8220 14:57:54 BATE 94 20001HLT 2.8220 14:57:59 BATE 107 20001HM6 2.8220 14:57:59 BATE 97 20001HM7 2.8220 14:57:59 BATE 108 20001HMC 2.8220 14:57:59 BATE 99 20001HMD 2.8220 14:58:02 BATE 98 20001HMN 2.8220 14:58:02 BATE 96 20001HMO 2.8220 14:58:04 BATE 96 20001HMU 2.8220 14:58:04 BATE 105 20001HMV 2.8220 14:58:06 BATE 105 20001HN7 2.8220 14:58:06 BATE 102 20001HN8 2.8220 14:58:06 BATE 1,100 20001HNC 2.8220 14:58:06 BATE 107 20001HND 2.8220 14:58:06 BATE 106 20001HNE 2.8210 14:58:08 CHIX 274 120001RTQ 2.8210 14:58:08 CHIX 258 120001RTR 2.8210 14:58:08 CHIX 1,282 120001RTV 2.8210 14:58:08 CHIX 243 120001RTW 2.8210 14:58:08 CHIX 260 120001RTX 2.8210 14:58:08 XLON 378 1228361263262203 2.8210 14:58:08 XLON 307 1228361263262204 2.8210 14:58:08 XLON 304 1228361263262205 2.8210 14:58:08 XLON 750 1228361263262206 2.8200 14:58:08 XLON 1,836 1228361263262207 2.8210 14:58:08 BATE 385 20001HNG 2.8210 14:58:08 BATE 106 20001HNH 2.8200 14:58:08 BATE 1,633 20001HNL 2.8200 14:58:08 BATE 217 20001HNO 2.8210 14:58:09 CHIX 243 120001RTY 2.8210 14:58:09 CHIX 294 120001RTZ 2.8210 14:58:09 CHIX 242 120001RU0 2.8210 14:58:09 CHIX 289 120001RU1 2.8210 14:58:10 CHIX 856 120001RU2 2.8210 14:58:10 CHIX 265 120001RU3 2.8210 14:58:10 CHIX 253 120001RU4 2.8210 14:58:10 CHIX 289 120001RU5 2.8210 14:58:10 CHIX 261 120001RU6 2.8210 14:58:11 CHIX 1,100 120001RU7 2.8210 14:58:11 CHIX 263 120001RU8 2.8210 14:58:11 CHIX 267 120001RU9 2.8210 14:58:12 CHIX 267 120001RUI 2.8210 14:58:12 CHIX 245 120001RUJ 2.8200 14:58:14 CHIX 1,851 120001RV0 2.8200 14:58:14 TRQX 1,732 1228361317785636 2.8200 14:59:26 AQXE 579 80830 2.8200 14:59:50 AQXE 921 80967 2.8190 15:00:54 XLON 1,838 1228361263262540 2.8200 15:01:54 CHIX 291 120001SJI 2.8200 15:01:54 CHIX 281 120001SJJ 2.8200 15:01:54 CHIX 294 120001SJK 2.8190 15:01:54 BATE 1,845 20001IBW 2.8200 15:01:55 CHIX 259 120001SJL 2.8200 15:01:55 CHIX 262 120001SJM 2.8200 15:01:55 CHIX 1,598 120001SJN 2.8200 15:01:55 CHIX 182 120001SJQ 2.8200 15:01:55 CHIX 270 120001SJR 2.8200 15:01:55 CHIX 255 120001SJS 2.8200 15:01:55 CHIX 192 120001SJU 2.8200 15:01:55 CHIX 294 120001SJV 2.8200 15:01:55 CHIX 268 120001SJW 2.8200 15:01:56 CHIX 277 120001SJX 2.8200 15:01:56 CHIX 262 120001SJY 2.8200 15:01:59 CHIX 243 120001SKE 2.8200 15:01:59 CHIX 283 120001SKF 2.8200 15:02:01 CHIX 278 120001SKO 2.8200 15:02:01 CHIX 251 120001SKP 2.8190 15:02:04 CHIX 1,889 120001SL5 2.8190 15:02:04 XLON 1,874 1228361263262671 2.8190 15:02:04 XLON 503 1228361263262672 2.8190 15:02:04 XLON 307 1228361263262676 2.8190 15:02:04 XLON 548 1228361263262677 2.8190 15:02:04 XLON 350 1228361263262678 2.8190 15:02:04 XLON 1,172 1228361263262679 2.8190 15:02:04 TRQX 1,459 1228361317786139 2.8190 15:02:04 BATE 2,074 20001IDV 2.8190 15:02:04 AQXE 637 81663 2.8190 15:02:04 AQXE 358 81664 2.8190 15:02:04 AQXE 558 81665 2.8200 15:02:16 XLON 675 1228361263262809 2.8190 15:02:18 XLON 1,864 1228361263262815 2.8200 15:02:18 XLON 703 1228361263262816 2.8200 15:02:18 XLON 492 1228361263262817 2.8200 15:02:18 XLON 1,182 1228361263262818 2.8200 15:02:18 BATE 98 20001IH5 2.8200 15:02:18 BATE 101 20001IH6 2.8200 15:02:19 BATE 97 20001IHO 2.8200 15:02:19 BATE 103 20001IHP 2.8190 15:02:20 CHIX 1,870 120001SQK 2.8200 15:02:20 XLON 320 1228361263262823 2.8200 15:02:20 XLON 310 1228361263262824 2.8190 15:02:20 XLON 853 1228361263262835 2.8190 15:02:20 XLON 983 1228361263262836 2.8190 15:02:20 XLON 1,800 1228361263262837 2.8190 15:02:20 XLON 577 1228361263262838 2.8190 15:02:20 BATE 1,847 20001IHT 2.8190 15:02:20 AQXE 1,419 81901 2.8190 15:02:21 XLON 2,377 1228361263262840 2.8190 15:02:21 XLON 390 1228361263262841 2.8190 15:02:21 XLON 27 1228361263262842 2.8190 15:02:21 XLON 1,868 1228361263262843 2.8190 15:02:21 XLON 92 1228361263262844 2.8190 15:02:21 XLON 206 1228361263262845 2.8190 15:02:21 XLON 346 1228361263262846 2.8190 15:02:21 XLON 658 1228361263262847 2.8190 15:02:22 XLON 330 1228361263262849 2.8190 15:02:22 XLON 300 1228361263262850 2.8190 15:02:22 XLON 321 1228361263262851 2.8190 15:02:22 XLON 350 1228361263262852 2.8190 15:02:22 AQXE 169 81909 2.8190 15:02:23 XLON 639 1228361263262853 2.8190 15:02:23 XLON 333 1228361263262854 2.8190 15:02:23 XLON 333 1228361263262855 2.8190 15:02:24 BATE 191 20001II3 2.8190 15:02:25 XLON 655 1228361263262856 2.8190 15:02:26 XLON 306 1228361263262857 2.8190 15:02:26 XLON 317 1228361263262858 2.8190 15:02:26 BATE 101 20001II6 2.8190 15:02:26 BATE 102 20001II7 2.8190 15:02:27 BATE 98 20001IIA 2.8190 15:02:27 BATE 96 20001IIB 2.8190 15:02:29 XLON 326 1228361263262859 2.8190 15:02:29 XLON 327 1228361263262860 2.8190 15:02:29 BATE 106 20001IID 2.8190 15:02:29 BATE 112 20001IIE 2.8190 15:02:37 XLON 722 1228361263262878 2.8190 15:02:37 XLON 324 1228361263262879 2.8190 15:02:37 XLON 1,874 1228361263262880 2.8190 15:02:37 XLON 179 1228361263262881 2.8190 15:02:38 XLON 127 1228361263262882 2.8190 15:02:38 XLON 345 1228361263262883 2.8190 15:02:38 XLON 350 1228361263262884 2.8190 15:02:38 XLON 349 1228361263262885 2.8190 15:02:39 XLON 1,098 1228361263262886 2.8190 15:02:40 XLON 315 1228361263262893 2.8190 15:02:40 XLON 326 1228361263262894 2.8190 15:02:42 XLON 1,276 1228361263262898 2.8190 15:02:43 XLON 289 1228361263262899 2.8190 15:02:43 XLON 329 1228361263262900 2.8190 15:02:44 XLON 332 1228361263262904 2.8190 15:02:44 XLON 299 1228361263262905 2.8190 15:03:03 XLON 975 1228361263262936 2.8190 15:04:01 XLON 701 1228361263263198 2.8190 15:04:01 XLON 491 1228361263263199 2.8190 15:04:01 XLON 98 1228361263263200 2.8190 15:04:01 XLON 1,087 1228361263263201 2.8180 15:04:01 AQXE 1,311 82438 2.8190 15:04:02 CHIX 2 120001T3Y 2.8190 15:04:05 CHIX 2 120001T4E 2.8190 15:04:08 CHIX 3 120001T5I 2.8190 15:04:11 XLON 194 1228361263263226 2.8190 15:04:13 CHIX 1,368 120001T5W 2.8190 15:04:13 XLON 322 1228361263263229 2.8190 15:04:13 XLON 339 1228361263263230 2.8190 15:04:14 XLON 296 1228361263263231 2.8190 15:04:14 XLON 305 1228361263263232 2.8190 15:04:14 XLON 1,776 1228361263263233 2.8190 15:04:14 XLON 98 1228361263263234 2.8190 15:04:14 XLON 1,898 1228361263263235 2.8190 15:04:14 XLON 308 1228361263263236 2.8190 15:04:14 XLON 73 1228361263263237 2.8190 15:04:24 XLON 249 1228361263263244 2.8190 15:04:24 XLON 343 1228361263263245 2.8190 15:04:24 XLON 1,874 1228361263263246 2.8190 15:04:24 XLON 1,437 1228361263263247 2.8180 15:04:26 CHIX 1,864 120001T6X 2.8180 15:04:26 XLON 1,831 1228361263263266 2.8180 15:04:26 TRQX 1,178 1228361317786681 2.8180 15:04:26 TRQX 228 1228361317786682 2.8180 15:04:26 BATE 1,885 20001IWR 2.8180 15:05:31 AQXE 1,330 82938 2.8180 15:08:22 XLON 525 1228361263263877 2.8180 15:08:22 XLON 1,100 1228361263263880 2.8180 15:08:22 AQXE 510 84093 2.8180 15:08:41 CHIX 1,914 120001U62 2.8180 15:08:41 CHIX 463 120001U63 2.8180 15:08:41 XLON 4 1228361263263951 2.8180 15:08:41 XLON 1,883 1228361263263952 2.8180 15:08:42 CHIX 1,096 120001U66 2.8180 15:08:42 CHIX 473 120001U67 2.8180 15:08:42 CHIX 201 120001U68 2.8180 15:08:42 XLON 774 1228361263263953 2.8180 15:08:46 CHIX 461 120001U6S 2.8180 15:08:46 XLON 753 1228361263263957 2.8180 15:09:30 CHIX 1,914 120001UCY 2.8180 15:09:30 XLON 1,853 1228361263264081 2.8180 15:09:41 CHIX 1,914 120001UEZ 2.8180 15:09:41 XLON 1,874 1228361263264136 2.8180 15:09:41 XLON 503 1228361263264137 2.8180 15:09:42 XLON 2,377 1228361263264140 2.8180 15:09:42 XLON 2,277 1228361263264142 2.8180 15:09:42 XLON 100 1228361263264143 2.8170 15:09:42 BATE 1,348 20001K3L 2.8170 15:09:42 BATE 517 20001K3O 2.8180 15:09:43 XLON 2,377 1228361263264144 2.8180 15:09:43 BATE 209 20001K3T 2.8190 15:09:54 XLON 685 1228361263264172 2.8190 15:09:54 XLON 883 1228361263264173 2.8190 15:09:55 XLON 328 1228361263264174 2.8190 15:09:55 XLON 1,874 1228361263264175 2.8190 15:09:55 XLON 175 1228361263264176 2.8190 15:09:55 XLON 169 1228361263264177 2.8190 15:09:56 XLON 339 1228361263264182 2.8190 15:09:56 XLON 827 1228361263264183 2.8190 15:09:56 XLON 5 1228361263264184 2.8190 15:10:04 XLON 325 1228361263264197 2.8190 15:10:04 XLON 355 1228361263264198 2.8190 15:10:04 XLON 1,874 1228361263264199 2.8190 15:10:04 XLON 785 1228361263264200 2.8190 15:10:44 XLON 729 1228361263264356 2.8190 15:11:05 XLON 502 1228361263264410 2.8190 15:11:05 XLON 1,400 1228361263264411 2.8190 15:11:31 XLON 119 1228361263264554 2.8190 15:11:31 XLON 1,052 1228361263264555 2.8190 15:11:32 XLON 1,686 1228361263264556 2.8190 15:11:38 CHIX 787 120001USO 2.8190 15:11:38 CHIX 1,590 120001USP 2.8190 15:11:38 CHIX 2,653 120001UTI 2.8190 15:11:54 XLON 510 1228361263264666 2.8190 15:11:54 XLON 759 1228361263264667 2.8190 15:11:54 XLON 1,002 1228361263264668 2.8190 15:11:54 BATE 1,826 20001KLL 2.8190 15:11:54 BATE 3,140 20001KLM 2.8190 15:11:55 BATE 893 20001KM2 2.8190 15:11:55 BATE 950 20001KM3 2.8200 15:11:57 BATE 921 20001KMF 2.8200 15:12:22 CHIX 320 120001V06 2.8200 15:12:22 CHIX 750 120001V07 2.8200 15:12:22 CHIX 1,008 120001V08 2.8200 15:12:24 XLON 1,171 1228361263264762 2.8200 15:12:34 XLON 128 1228361263264793 2.8200 15:12:34 XLON 1,206 1228361263264794 2.8200 15:13:03 XLON 1,871 1228361263264950 2.8200 15:13:14 XLON 354 1228361263264970 2.8200 15:13:14 XLON 1,874 1228361263264971 2.8200 15:13:14 XLON 62 1228361263264972 2.8200 15:13:32 CHIX 1,309 120001V94 2.8200 15:13:32 CHIX 653 120001V95 2.8200 15:13:42 XLON 300 1228361263265177 2.8200 15:13:42 XLON 871 1228361263265178 2.8190 15:13:54 XLON 1,747 1228361263265187 2.8190 15:14:18 CHIX 1,882 120001VEC 2.8190 15:14:18 XLON 126 1228361263265259 2.8190 15:14:18 TRQX 1,837 1228361317788560 2.8190 15:14:18 BATE 1,864 20001L6I 2.8190 15:14:18 BATE 716 20001L6L 2.8180 15:14:18 BATE 1,824 20001L6M 2.8190 15:14:18 AQXE 1,585 86152 2.8180 15:14:19 CHIX 1,850 120001VEI 2.8180 15:14:19 XLON 1,892 1228361263265266 2.8180 15:14:19 TRQX 1,838 1228361317788562 2.8180 15:14:19 BATE 5 20001L6Q 2.8170 15:14:19 BATE 1,873 20001L6X 2.8180 15:14:19 AQXE 1,639 86157 2.8170 15:14:40 XLON 53 1228361263265331 2.8190 15:15:32 XLON 1,834 1228361263265475 2.8190 15:15:34 XLON 716 1228361263265477 2.8190 15:15:34 XLON 310 1228361263265478 2.8190 15:15:34 XLON 304 1228361263265479 2.8190 15:15:34 XLON 5 1228361263265480 2.8190 15:15:34 XLON 1,042 1228361263265481 2.8190 15:15:34 XLON 134 1228361263265483 2.8190 15:15:34 XLON 3,283 1228361263265484 2.8190 15:16:25 XLON 328 1228361263265665 2.8190 15:16:25 XLON 1,874 1228361263265666 2.8190 15:16:25 XLON 679 1228361263265667 2.8190 15:17:00 XLON 319 1228361263265745 2.8190 15:17:00 XLON 852 1228361263265746 2.8190 15:17:04 CHIX 181 120001VWH 2.8190 15:17:04 CHIX 1,584 120001VWI 2.8190 15:17:04 XLON 251 1228361263265757 2.8190 15:17:04 XLON 315 1228361263265758 2.8190 15:17:04 XLON 1,000 1228361263265770 2.8190 15:17:04 XLON 480 1228361263265771 2.8190 15:17:04 XLON 357 1228361263265772 2.8180 15:17:11 XLON 1,860 1228361263265795 2.8180 15:17:21 TRQX 1,834 1228361317789224 2.8180 15:17:49 CHIX 1,722 120001W5I 2.8170 15:17:49 CHIX 1,846 120001W5J 2.8170 15:17:49 XLON 1,825 1228361263265908 2.8170 15:17:49 TRQX 1,544 1228361317789308 2.8170 15:17:49 BATE 1,830 20001LVQ 2.8170 15:17:49 AQXE 711 87298 2.8170 15:17:49 AQXE 552 87299 2.8160 15:17:52 CHIX 1,886 120001W6X 2.8160 15:17:52 XLON 1,870 1228361263265929 2.8160 15:17:52 TRQX 1,862 1228361317789329 2.8160 15:17:52 BATE 1,878 20001LWI 2.8160 15:17:52 AQXE 1,547 87338 2.8150 15:18:04 XLON 1,852 1228361263265981 2.8150 15:18:11 CHIX 1,835 120001WA3 2.8140 15:18:11 CHIX 1,895 120001WA4 2.8140 15:18:11 XLON 1,832 1228361263266016 2.8150 15:18:11 TRQX 667 1228361317789423 2.8150 15:18:11 TRQX 753 1228361317789424 2.8150 15:18:11 BATE 1,834 20001M02 2.8140 15:18:11 BATE 748 20001M04 2.8140 15:18:11 BATE 1,141 20001M05 2.8150 15:18:11 AQXE 1,360 87485 2.8130 15:18:12 BATE 1,857 20001M0C 2.8140 15:18:12 AQXE 1,195 87486 2.8130 15:18:16 CHIX 1,886 120001WB9 2.8130 15:18:16 XLON 1,873 1228361263266038 2.8120 15:18:16 BATE 248 20001M0L 2.8120 15:19:20 CHIX 1,882 120001WNM 2.8130 15:19:54 XLON 1,874 1228361263266416 2.8130 15:19:54 XLON 1,841 1228361263266417 2.8130 15:19:54 XLON 22 1228361263266418 2.8130 15:19:54 XLON 1,127 1228361263266419 2.8120 15:20:54 XLON 1,869 1228361263266605 2.8130 15:21:59 BATE 1,040 20001MU6 2.8140 15:22:06 XLON 1,850 1228361263266954 2.8140 15:22:06 XLON 1,600 1228361263266957 2.8140 15:22:06 XLON 22 1228361263266958 2.8140 15:22:06 XLON 755 1228361263266959 2.8140 15:22:06 TRQX 1,864 1228361317790218 2.8140 15:22:17 AQXE 1,448 88970 2.8140 15:22:24 XLON 1,844 1228361263267036 2.8140 15:22:24 XLON 324 1228361263267037 2.8140 15:22:24 XLON 209 1228361263267038 2.8130 15:22:28 CHIX 1,836 120001XGW 2.8130 15:22:28 XLON 1,886 1228361263267055 2.8130 15:22:28 BATE 799 20001MZ0 2.8130 15:22:28 AQXE 1,465 89045 2.8130 15:23:08 XLON 2,467 1228361263267168 2.8120 15:23:17 CHIX 1,880 120001XMP 2.8120 15:23:17 XLON 1,891 1228361263267197 2.8120 15:23:17 BATE 1,601 20001N4K 2.8110 15:23:18 CHIX 1,846 120001XMW 2.8110 15:23:18 XLON 1,891 1228361263267206 2.8110 15:23:18 BATE 1,248 20001N4U 2.8110 15:23:18 BATE 582 20001N4Z 2.8100 15:23:18 BATE 1,890 20001N50 2.8120 15:25:11 XLON 1,588 1228361263267484 2.8110 15:25:11 BATE 1,889 20001NGU 2.8130 15:26:13 XLON 1,688 1228361263267679 2.8130 15:26:13 XLON 689 1228361263267680 2.8130 15:26:13 XLON 1,963 1228361263267681 2.8130 15:26:13 XLON 414 1228361263267682 2.8130 15:26:14 XLON 111 1228361263267683 2.8130 15:26:16 XLON 374 1228361263267684 2.8130 15:26:17 XLON 916 1228361263267685 2.8130 15:26:18 XLON 364 1228361263267687 2.8130 15:26:18 XLON 317 1228361263267688 2.8130 15:26:18 XLON 361 1228361263267689 2.8130 15:26:18 XLON 317 1228361263267690 2.8130 15:26:18 XLON 332 1228361263267691 2.8130 15:26:18 XLON 357 1228361263267692 2.8130 15:26:19 XLON 334 1228361263267693 2.8130 15:26:19 XLON 837 1228361263267694 2.8130 15:26:34 XLON 1,959 1228361263267767 2.8120 15:26:35 CHIX 1,845 120001Y6S 2.8120 15:26:35 XLON 272 1228361263267779 2.8120 15:27:54 CHIX 750 120001YG0 2.8120 15:27:54 CHIX 421 120001YG1 2.8120 15:27:54 XLON 1,500 1228361263267949 2.8120 15:27:54 XLON 877 1228361263267950 2.8120 15:27:54 XLON 1,883 1228361263267951 2.8120 15:27:54 AQXE 436 90694 2.8120 15:27:54 AQXE 15 90695 2.8120 15:27:54 AQXE 374 90696 2.8120 15:27:55 AQXE 14 90700 2.8120 15:27:56 AQXE 14 90702 2.8120 15:27:57 AQXE 15 90703 2.8120 15:27:58 AQXE 14 90708 2.8120 15:28:00 AQXE 14 90716 2.8120 15:28:00 AQXE 306 90722 2.8120 15:28:03 XLON 1,171 1228361263267984 2.8120 15:28:30 CHIX 1,031 120001YJB 2.8120 15:29:01 XLON 921 1228361263268160 2.8130 15:29:01 XLON 1,846 1228361263268161 2.8140 15:29:03 BATE 595 20001O58 2.8140 15:29:06 XLON 321 1228361263268189 2.8140 15:29:06 XLON 1,000 1228361263268190 2.8140 15:29:06 XLON 342 1228361263268191 2.8140 15:29:06 XLON 544 1228361263268192 2.8140 15:29:23 XLON 316 1228361263268230 2.8140 15:29:23 XLON 359 1228361263268231 2.8140 15:29:23 XLON 1,171 1228361263268232 2.8140 15:29:23 BATE 235 20001O7P 2.8140 15:29:23 BATE 120 20001O7Q 2.8140 15:29:24 BATE 117 20001O7T 2.8140 15:29:24 BATE 113 20001O7U 2.8140 15:29:25 BATE 109 20001O7X 2.8140 15:29:25 BATE 112 20001O7Y 2.8130 15:29:27 CHIX 1,545 120001YRI 2.8130 15:29:27 CHIX 294 120001YRJ 2.8140 15:29:27 BATE 110 20001O8B 2.8140 15:29:27 BATE 103 20001O8C 2.8130 15:29:27 BATE 80 20001O8P 2.8130 15:29:27 BATE 806 20001O8Q 2.8130 15:29:27 AQXE 1,681 91164 2.8120 15:29:28 CHIX 861 120001YRO 2.8120 15:29:28 XLON 925 1228361263268248 2.8120 15:29:28 TRQX 1,255 1228361317791422 2.8130 15:29:28 BATE 107 20001O8T 2.8130 15:29:28 BATE 119 20001O8U 2.8130 15:29:28 BATE 104 20001O8X 2.8130 15:29:28 BATE 112 20001O8Y 2.8120 15:29:28 BATE 1,843 20001O8Z 2.8120 15:29:28 AQXE 1,730 91171 2.8110 15:29:32 BATE 1,830 20001O9K 2.8110 15:29:33 CHIX 1,842 120001YSA 2.8110 15:29:33 XLON 1,856 1228361263268264 2.8110 15:29:33 TRQX 1,653 1228361317791430 2.8100 15:29:33 BATE 1,845 20001O9P 2.8110 15:30:12 XLON 849 1228361263268372 2.8120 15:31:16 CHIX 1,866 120001Z34 2.8120 15:31:16 XLON 1,899 1228361263268540 2.8120 15:31:16 XLON 1,100 1228361263268541 2.8120 15:32:23 XLON 435 1228361263268766 2.8120 15:32:33 XLON 1,000 1228361263268824 2.8120 15:32:40 CHIX 1,864 120001ZDL 2.8120 15:32:40 CHIX 513 120001ZDM 2.8110 15:32:41 CHIX 1,869 120001ZDY 2.8110 15:32:41 XLON 1,212 1228361263268863 2.8110 15:32:41 XLON 672 1228361263268864 2.8110 15:32:41 XLON 1,400 1228361263268868 2.8110 15:32:41 XLON 510 1228361263268869 2.8110 15:32:41 XLON 467 1228361263268870 2.8110 15:32:41 TRQX 1,686 1228361317792025 2.8110 15:32:41 BATE 1,854 20001OVM 2.8110 15:32:41 AQXE 1,425 92171 2.8110 15:32:42 XLON 9 1228361263268871 2.8110 15:32:42 XLON 1 1228361263268872 2.8110 15:32:42 XLON 1,870 1228361263268873 2.8110 15:32:42 XLON 333 1228361263268874 2.8110 15:32:42 XLON 164 1228361263268875 2.8120 15:32:42 XLON 517 1228361263268888 2.8120 15:32:42 XLON 654 1228361263268889 2.8110 15:32:43 XLON 1,871 1228361263268893 2.8110 15:32:50 BATE 1,492 20001OX5 2.8120 15:33:14 XLON 1,460 1228361263269029 2.8120 15:33:14 XLON 646 1228361263269030 2.8120 15:33:14 XLON 589 1228361263269031 2.8120 15:33:44 XLON 928 1228361263269057 2.8120 15:33:49 XLON 1,888 1228361263269077 2.8120 15:34:02 CHIX 620 120001ZRX 2.8120 15:34:02 CHIX 1,229 120001ZRY 2.8120 15:34:24 BATE 106 20001PAK 2.8120 15:34:24 BATE 104 20001PAL 2.8120 15:34:24 BATE 106 20001PAP 2.8120 15:34:24 BATE 101 20001PAQ 2.8120 15:34:29 BATE 105 20001PBE 2.8120 15:34:29 BATE 113 20001PBF 2.8110 15:34:54 CHIX 1,859 120001ZXX 2.8110 15:34:54 XLON 1,799 1228361263269355 2.8110 15:34:54 XLON 100 1228361263269356 2.8110 15:34:54 TRQX 1,443 1228361317792468 2.8110 15:34:54 BATE 348 20001PDO 2.8110 15:35:26 XLON 38 1228361263269395 2.8110 15:35:26 XLON 1,841 1228361263269396 2.8110 15:35:27 BATE 939 20001PHI 2.8110 15:35:27 BATE 1,078 20001PHJ 2.8110 15:35:27 BATE 54 20001PHK 2.8110 15:35:27 BATE 677 20001PHL 2.8100 15:35:27 BATE 1,829 20001PHM 2.8110 15:35:27 AQXE 1,549 93368 2.8100 15:35:30 CHIX 1,900 120002036 2.8100 15:35:30 XLON 1,885 1228361263269404 2.8100 15:35:30 XLON 1,874 1228361263269406 2.8100 15:35:30 XLON 503 1228361263269407 2.8090 15:35:30 BATE 1,657 20001PI8 2.8100 15:35:30 AQXE 1,522 93398 2.8090 15:35:40 XLON 1,614 1228361263269418 2.8090 15:35:40 XLON 218 1228361263269419 2.8090 15:35:40 BATE 70 20001PIX 2.8090 15:35:53 CHIX 1,846 12000204N 2.8080 15:35:53 CHIX 1,871 12000204Q 2.8080 15:35:53 XLON 1,900 1228361263269428 2.8090 15:35:53 BATE 115 20001PK7 2.8080 15:35:53 BATE 1,868 20001PK8 2.8090 15:36:20 XLON 183 1228361263269505 2.8090 15:37:04 XLON 578 1228361263269642 2.8090 15:37:05 CHIX 1,901 1200020GE 2.8090 15:37:05 XLON 69 1228361263269652 2.8090 15:37:05 XLON 1,063 1228361263269653 2.8090 15:37:11 XLON 489 1228361263269670 2.8090 15:37:11 XLON 1,121 1228361263269671 2.8080 15:37:21 CHIX 1,842 1200020HC 2.8070 15:37:21 CHIX 1,863 1200020HF 2.8080 15:37:21 XLON 1,849 1228361263269685 2.8070 15:37:21 XLON 797 1228361263269692 2.8070 15:37:21 XLON 1,032 1228361263269693 2.8080 15:37:21 BATE 1,848 20001PX1 2.8070 15:37:21 BATE 1,705 20001PX3 2.8070 15:37:21 BATE 190 20001PX4 2.8070 15:38:54 XLON 333 1228361263270050 2.8070 15:38:54 XLON 885 1228361263270051 2.8070 15:39:07 XLON 436 1228361263270090 2.8070 15:39:08 XLON 447 1228361263270091 2.8070 15:39:09 XLON 458 1228361263270105 2.8060 15:39:15 XLON 619 1228361263270131 2.8070 15:39:54 XLON 1,725 1228361263270175 2.8070 15:40:25 XLON 106 1228361263270284 2.8070 15:40:25 XLON 1,200 1228361263270291 2.8070 15:40:25 XLON 744 1228361263270292 2.8070 15:40:25 XLON 433 1228361263270293 2.8070 15:40:26 XLON 1,405 1228361263270296 2.8070 15:40:33 XLON 483 1228361263270342 2.8070 15:40:34 XLON 486 1228361263270347 2.8070 15:40:35 XLON 490 1228361263270360 2.8060 15:40:36 XLON 158 1228361263270361 2.8070 15:41:12 CHIX 94 1200021AT 2.8070 15:41:12 CHIX 309 1200021AU 2.8070 15:41:12 CHIX 459 1200021AV 2.8070 15:41:12 CHIX 1,128 1200021AW 2.8070 15:41:12 CHIX 1,874 1200021AX 2.8060 15:41:14 XLON 1,118 1228361263270544 2.8060 15:41:47 CHIX 1,863 1200021EJ 2.8060 15:41:47 XLON 552 1228361263270636 2.8060 15:41:47 XLON 748 1228361263270637 2.8050 15:41:47 XLON 457 1228361263270639 2.8060 15:41:47 TRQX 695 1228361317793572 2.8060 15:41:47 TRQX 1,060 1228361317793573 2.8060 15:41:47 BATE 754 20001QSX 2.8060 15:41:47 BATE 1,091 20001QSY 2.8050 15:41:47 BATE 1,683 20001QT5 2.8060 15:41:47 AQXE 1,248 95359 2.8050 15:41:48 BATE 188 20001QT6 2.8050 15:41:49 CHIX 1,882 1200021EP 2.8050 15:41:49 XLON 1,441 1228361263270643 2.8050 15:41:49 XLON 1,000 1228361263270645 2.8050 15:41:49 AQXE 641 95374 2.8050 15:41:50 XLON 558 1228361263270646 2.8050 15:41:50 AQXE 14 95378 2.8050 15:41:51 XLON 560 1228361263270647 2.8050 15:41:51 AQXE 14 95389 2.8050 15:41:55 XLON 572 1228361263270651 2.8050 15:41:55 AQXE 528 95408 2.8050 15:41:56 XLON 577 1228361263270661 2.8050 15:41:56 XLON 378 1228361263270662 2.8050 15:41:57 XLON 381 1228361263270672 2.8050 15:41:57 XLON 361 1228361263270673 2.8050 15:41:57 XLON 429 1228361263270674 2.8040 15:41:59 CHIX 1,535 1200021G7 2.8040 15:41:59 XLON 1,893 1228361263270706 2.8040 15:41:59 BATE 1,871 20001QUZ 2.8040 15:42:00 CHIX 27 1200021G8 2.8030 15:42:00 BATE 1,695 20001QV0 2.8030 15:42:01 CHIX 1,839 1200021GA 2.8030 15:42:01 XLON 1,893 1228361263270707 2.8030 15:42:01 BATE 189 20001QV1 2.8020 15:42:44 XLON 1,901 1228361263270933 2.8020 15:42:46 BATE 1,445 20001R3R 2.8040 15:43:08 XLON 1,615 1228361263271032 2.8040 15:43:08 XLON 1,130 1228361263271033 2.8040 15:43:08 XLON 205 1228361263271034 2.8040 15:43:08 XLON 22 1228361263271035 2.8050 15:43:14 XLON 1,875 1228361263271056 2.8050 15:44:04 XLON 243 1228361263271239 2.8050 15:44:04 XLON 360 1228361263271240 2.8050 15:44:04 XLON 343 1228361263271241 2.8050 15:44:14 XLON 346 1228361263271329 2.8050 15:44:14 XLON 316 1228361263271330 2.8050 15:44:14 XLON 372 1228361263271331 2.8050 15:44:14 XLON 1,456 1228361263271332 2.8050 15:44:44 XLON 73 1228361263271386 2.8050 15:44:44 XLON 72 1228361263271387 2.8050 15:45:06 XLON 457 1228361263271451 2.8050 15:46:04 XLON 1,856 1228361263271646 2.8040 15:46:04 AQXE 981 96681 2.8060 15:47:34 CHIX 1,846 1200022NI 2.8050 15:47:34 CHIX 1,865 1200022NL 2.8060 15:47:34 CHIX 750 1200022NQ 2.8060 15:47:34 CHIX 421 1200022NR 2.8060 15:47:34 XLON 1,872 1228361263271854 2.8050 15:47:34 XLON 1,838 1228361263271860 2.8050 15:47:34 XLON 950 1228361263271864 2.8060 15:47:34 XLON 1,427 1228361263271865 2.8050 15:47:34 TRQX 1,236 1228361317794465 2.8050 15:47:34 BATE 1,878 20001S10 2.8060 15:47:34 AQXE 1,241 97068 2.8050 15:47:34 AQXE 1,195 97071 2.8050 15:48:14 CHIX 741 1200022RC 2.8050 15:48:14 BATE 1,854 20001S4X 2.8060 15:48:15 CHIX 894 1200022RN 2.8060 15:48:15 XLON 1,882 1228361263271945 2.8060 15:48:16 CHIX 952 1200022RO 2.8050 15:48:16 BATE 1,278 20001S5E 2.8050 15:48:16 BATE 562 20001S5H 2.8060 15:50:00 CHIX 1,171 12000231G 2.8060 15:50:00 XLON 1,400 1228361263272168 2.8060 15:50:34 CHIX 1,000 12000238Q 2.8060 15:50:34 CHIX 171 12000238R 2.8050 15:50:34 XLON 1,889 1228361263272314 2.8060 15:50:34 XLON 32 1228361263272317 2.8060 15:50:34 XLON 1,869 1228361263272318 2.8060 15:50:34 XLON 777 1228361263272319 2.8060 15:50:34 AQXE 1,390 97946 2.8050 15:50:34 AQXE 1,315 97953 2.8060 15:50:35 XLON 370 1228361263272321 2.8060 15:50:35 XLON 322 1228361263272322 2.8060 15:50:35 XLON 1,685 1228361263272323 2.8060 15:50:35 XLON 345 1228361263272325 2.8060 15:50:35 XLON 329 1228361263272326 2.8060 15:50:35 XLON 499 1228361263272327 2.8060 15:50:35 XLON 1,204 1228361263272328 2.8060 15:50:35 XLON 339 1228361263272329 2.8060 15:50:35 XLON 385 1228361263272330 2.8060 15:50:35 XLON 446 1228361263272331 2.8050 15:51:39 CHIX 1,128 1200023HC 2.8050 15:51:39 XLON 1,863 1228361263272548 2.8050 15:51:39 TRQX 1,193 1228361317795158 2.8050 15:51:39 BATE 318 20001SW4 2.8050 15:51:39 BATE 1,557 20001SW5 2.8040 15:51:39 BATE 1,171 20001SW8 2.8050 15:51:40 CHIX 293 1200023HU 2.8050 15:51:40 CHIX 878 1200023HV 2.8040 15:51:40 CHIX 1,844 1200023I1 2.8050 15:51:40 XLON 354 1228361263272557 2.8050 15:51:40 XLON 324 1228361263272558 2.8050 15:51:40 XLON 45 1228361263272559 2.8050 15:51:40 XLON 1,654 1228361263272560 2.8040 15:51:40 XLON 1,881 1228361263272567 2.8040 15:51:40 TRQX 1,336 1228361317795174 2.8030 15:51:40 BATE 1,335 20001SWR 2.8040 15:51:40 AQXE 326 98293 2.8040 15:52:02 AQXE 302 98467 2.8040 15:52:05 XLON 533 1228361263272652 2.8040 15:52:05 XLON 205 1228361263272653 2.8040 15:52:05 XLON 1,874 1228361263272654 2.8040 15:52:05 XLON 298 1228361263272655 2.8030 15:52:05 BATE 1,622 20001T04 2.8040 15:52:05 AQXE 616 98478 2.8040 15:52:06 XLON 364 1228361263272657 2.8040 15:52:06 XLON 385 1228361263272658 2.8040 15:52:06 XLON 1,628 1228361263272659 2.8040 15:52:06 XLON 617 1228361263272660 2.8040 15:52:06 XLON 527 1228361263272661 2.8040 15:52:06 XLON 378 1228361263272662 2.8040 15:52:06 XLON 323 1228361263272663 2.8040 15:52:07 XLON 534 1228361263272668 2.8040 15:52:07 XLON 1,843 1228361263272669 2.8040 15:52:07 XLON 323 1228361263272673 2.8040 15:52:07 XLON 353 1228361263272674 2.8040 15:52:08 XLON 355 1228361263272680 2.8040 15:52:08 XLON 321 1228361263272681 2.8040 15:52:08 XLON 537 1228361263272682 2.8040 15:52:09 XLON 549 1228361263272683 2.8040 15:52:09 XLON 1,668 1228361263272695 2.8060 15:52:24 CHIX 297 1200023PF 2.8060 15:52:24 XLON 354 1228361263272762 2.8060 15:52:24 XLON 361 1228361263272763 2.8060 15:52:37 CHIX 1,168 1200023QL 2.8060 15:52:37 XLON 835 1228361263272781 2.8060 15:52:44 XLON 367 1228361263272796 2.8060 15:52:44 XLON 385 1228361263272797 2.8060 15:52:44 XLON 1,611 1228361263272798 2.8060 15:53:02 CHIX 1,247 1200023WB 2.8060 15:53:02 CHIX 303 1200023WC 2.8060 15:53:02 CHIX 206 1200023WD 2.8060 15:53:02 CHIX 517 1200023WE 2.8060 15:53:02 CHIX 765 1200023WF 2.8060 15:53:02 XLON 1,833 1228361263272902 2.8070 15:53:54 XLON 1,874 1228361263273083 2.8070 15:53:55 XLON 391 1228361263273084 2.8070 15:53:55 XLON 322 1228361263273085 2.8070 15:53:55 XLON 849 1228361263273086 2.8070 15:54:04 XLON 391 1228361263273129 2.8070 15:54:04 XLON 376 1228361263273130 2.8070 15:54:14 XLON 1,874 1228361263273159 2.8070 15:54:14 XLON 359 1228361263273160 2.8070 15:54:14 XLON 99 1228361263273161 2.8070 15:54:22 CHIX 394 12000249S 2.8070 15:54:22 CHIX 2,351 12000249T 2.8060 15:54:28 CHIX 1,835 1200024A9 2.8060 15:54:28 XLON 1,854 1228361263273190 2.8060 15:54:28 BATE 1,830 20001TJ8 2.8060 15:55:15 XLON 1,800 1228361263273285 2.8060 15:55:15 AQXE 8 99625 2.8060 15:55:38 XLON 1,600 1228361263273361 2.8060 15:55:38 AQXE 333 99752 2.8060 15:55:39 XLON 1,440 1228361263273364 2.8050 15:56:14 XLON 1,843 1228361263273409 2.8060 15:56:14 AQXE 832 99947 2.8070 15:56:26 CHIX 152 1200024OB 2.8070 15:56:26 CHIX 1,086 1200024OC 2.8070 15:56:26 CHIX 302 1200024OD 2.8070 15:56:26 XLON 2,091 1228361263273440 2.8070 15:56:26 XLON 286 1228361263273441 2.8070 15:56:26 XLON 705 1228361263273444 2.8070 15:56:26 XLON 88 1228361263273445 2.8070 15:56:26 XLON 142 1228361263273446 2.8070 15:56:27 XLON 422 1228361263273447 2.8070 15:56:35 XLON 126 1228361263273479 2.8070 15:56:41 XLON 87 1228361263273496 2.8070 15:56:42 CHIX 1,692 1200024RM 2.8070 15:56:42 CHIX 238 1200024RN 2.8070 15:56:42 CHIX 80 1200024RO 2.8070 15:58:14 XLON 1,886 1228361263273739 2.8080 15:58:39 AQXE 1,216 100881 2.8070 15:58:39 AQXE 1,228 100882 2.8070 15:58:39 AQXE 1,229 100883 2.8080 15:58:39 CHIX 1,839 12000254J 2.8070 15:58:39 CHIX 1,842 12000254L 2.8060 15:58:39 CHIX 568 12000254X 2.8060 15:58:39 CHIX 1,267 12000254Y 2.8070 15:58:39 XLON 1,862 1228361263273823 2.8070 15:58:39 XLON 1,874 1228361263273825 2.8070 15:58:39 XLON 503 1228361263273826 2.8070 15:58:39 XLON 391 1228361263273832 2.8070 15:58:39 TRQX 573 1228361317796347 2.8070 15:58:39 TRQX 845 1228361317796348 2.8070 15:58:39 BATE 1,855 20001UC2 2.8080 15:58:39 BATE 1,861 20001UC5 2.8060 15:58:39 BATE 283 20001UCB 2.8060 15:58:39 BATE 1,414 20001UCC 2.8070 15:58:39 BATE 622 20001UCD 2.8070 15:58:39 BATE 3 20001UCE 2.8070 15:58:39 BATE 1,260 20001UCF 2.8060 15:58:39 BATE 132 20001UCI 2.8080 15:58:45 XLON 329 1228361263273862 2.8080 15:58:45 XLON 331 1228361263273863 2.8080 15:58:46 XLON 1,874 1228361263273874 2.8080 15:58:46 XLON 503 1228361263273875 2.8080 15:58:46 XLON 1,541 1228361263273880 2.8080 15:58:46 XLON 394 1228361263273881 2.8080 15:58:46 XLON 344 1228361263273882 2.8080 15:58:47 XLON 379 1228361263273883 2.8080 15:58:47 XLON 354 1228361263273884 2.8080 15:58:47 XLON 329 1228361263273888 2.8080 15:58:47 XLON 336 1228361263273889 2.8080 15:58:49 XLON 385 1228361263273890 2.8080 15:58:49 XLON 361 1228361263273891 2.8080 15:58:50 XLON 481 1228361263273896 2.8080 15:58:50 XLON 384 1228361263273897 2.8080 15:58:50 XLON 306 1228361263273898 2.8070 15:59:00 CHIX 1,889 12000256W 2.8060 15:59:00 CHIX 1,844 120002572 2.8070 15:59:00 XLON 1,841 1228361263273957 2.8060 15:59:00 XLON 1,840 1228361263273959 2.8070 15:59:00 TRQX 1,432 1228361317796432 2.8060 15:59:00 TRQX 1,463 1228361317796438 2.8060 15:59:00 BATE 1,852 20001UET 2.8050 15:59:01 CHIX 1,851 120002574 2.8050 15:59:01 XLON 1,884 1228361263273966 2.8050 15:59:01 BATE 1,696 20001UEW 2.8050 15:59:01 BATE 186 20001UEX 2.8060 15:59:15 AQXE 430 101171 2.8060 15:59:15 XLON 1,869 1228361263274011 2.8050 15:59:15 BATE 1,250 20001UID 2.8050 15:59:50 CHIX 1,514 1200025H7 2.8060 15:59:50 XLON 1,867 1228361263274136 2.8050 15:59:50 XLON 1,895 1228361263274138 2.8050 15:59:50 BATE 604 20001UN2 2.8060 16:00:35 XLON 1,843 1228361263274339 2.8050 16:00:47 CHIX 1,814 1200025WE 2.8050 16:00:47 XLON 1,885 1228361263274447 2.8050 16:01:13 AQXE 1,841 102437 2.8050 16:01:13 XLON 1,836 1228361263274777 2.8050 16:02:38 BATE 1,699 20001VJ2 2.8050 16:03:35 CHIX 1,893 1200026T4 2.8050 16:03:35 XLON 1,841 1228361263275212 2.8050 16:03:56 BATE 174 20001VWO 2.8050 16:04:05 CHIX 1,864 1200026ZF 2.8050 16:04:05 CHIX 513 1200026ZG 2.8050 16:04:05 CHIX 775 1200026ZI 2.8050 16:04:05 CHIX 396 1200026ZJ 2.8050 16:04:05 XLON 1,874 1228361263275301 2.8050 16:04:05 XLON 503 1228361263275302 2.8050 16:04:05 XLON 514 1228361263275309 2.8050 16:04:09 XLON 691 1228361263275334 2.8050 16:04:09 XLON 1,804 1228361263275335 2.8050 16:04:09 XLON 341 1228361263275336 2.8050 16:04:09 XLON 232 1228361263275337 2.8050 16:04:09 XLON 129 1228361263275338 2.8050 16:04:09 XLON 1,874 1228361263275339 2.8050 16:04:09 XLON 374 1228361263275340 2.8040 16:04:09 BATE 1,859 20001VZZ 2.8050 16:04:10 XLON 1 1228361263275349 2.8050 16:04:10 XLON 336 1228361263275350 2.8050 16:04:10 XLON 328 1228361263275351 2.8050 16:04:10 XLON 356 1228361263275352 2.8050 16:04:13 XLON 375 1228361263275360 2.8050 16:04:34 CHIX 593 12000274K 2.8050 16:04:34 XLON 700 1228361263275460 2.8050 16:05:04 CHIX 399 12000279B 2.8050 16:05:04 CHIX 3 12000279C 2.8040 16:05:04 XLON 1,879 1228361263275588 2.8050 16:05:34 CHIX 304 1200027D6 2.8040 16:05:56 AQXE 6 104215 2.8040 16:05:56 CHIX 1,864 1200027EV 2.8040 16:05:56 XLON 1,400 1228361263275803 2.8040 16:05:56 TRQX 1,869 1228361317798009 2.8050 16:06:15 CHIX 306 1200027HV 2.8050 16:06:15 XLON 424 1228361263275886 2.8030 16:06:15 BATE 1,849 20001WHL 2.8050 16:06:17 XLON 497 1228361263275897 2.8050 16:06:18 CHIX 1,633 1200027IP 2.8050 16:06:18 XLON 1,743 1228361263275900 2.8050 16:06:19 XLON 503 1228361263275904 2.8050 16:06:19 XLON 1,688 1228361263275906 2.8050 16:06:25 XLON 159 1228361263275928 2.8050 16:06:41 CHIX 1,864 1200027L9 2.8050 16:06:41 CHIX 188 1200027LC 2.8050 16:06:47 CHIX 526 1200027M4 2.8050 16:06:59 CHIX 1,677 1200027NX 2.8050 16:06:59 XLON 355 1228361263276060 2.8050 16:06:59 XLON 383 1228361263276061 2.8050 16:06:59 XLON 1,639 1228361263276062 2.8040 16:06:59 XLON 1,866 1228361263276067 2.8040 16:07:02 XLON 1,880 1228361263276072 2.8040 16:07:38 AQXE 750 104827 2.8040 16:07:40 AQXE 598 104834 2.8040 16:08:16 CHIX 1,864 1200027WX 2.8040 16:08:16 CHIX 71 1200027WY 2.8040 16:08:16 CHIX 442 1200027WZ 2.8030 16:08:16 CHIX 1,760 1200027X0 2.8030 16:08:16 XLON 1,227 1228361263276370 2.8030 16:08:16 XLON 625 1228361263276371 2.8040 16:08:16 BATE 944 20001WY1 2.8040 16:08:16 BATE 271 20001WY2 2.8040 16:08:16 BATE 3 20001WY3 2.8040 16:08:16 BATE 1,530 20001WY4 2.8030 16:08:16 BATE 1,674 20001WY6 2.8030 16:08:17 CHIX 14 1200027X7 2.8030 16:08:17 XLON 1,400 1228361263276374 2.8030 16:08:17 TRQX 1,432 1228361317798459 2.8030 16:08:17 BATE 186 20001WYB 2.8030 16:08:44 AQXE 211 105275 2.8030 16:09:24 AQXE 894 105502 2.8030 16:09:24 AQXE 14 105503 2.8030 16:09:25 AQXE 15 105518 2.8030 16:09:26 XLON 958 1228361263276567 2.8030 16:09:26 XLON 58 1228361263276568 2.8030 16:09:26 XLON 1,361 1228361263276569 2.8030 16:09:42 AQXE 37 105644 2.8040 16:10:15 CHIX 1,840 1200028GP 2.8040 16:10:15 XLON 566 1228361263276750 2.8040 16:10:15 XLON 691 1228361263276751 2.8040 16:10:17 CHIX 415 1200028H6 2.8040 16:10:22 XLON 840 1228361263276809 2.8040 16:10:22 XLON 1,537 1228361263276810 2.8040 16:10:22 XLON 337 1228361263276811 2.8040 16:10:22 XLON 364 1228361263276812 2.8040 16:10:22 XLON 366 1228361263276813 2.8040 16:10:22 XLON 1,200 1228361263276814 2.8040 16:10:22 XLON 110 1228361263276815 2.8040 16:10:23 XLON 349 1228361263276816 2.8040 16:10:23 XLON 335 1228361263276817 2.8040 16:10:23 XLON 1,693 1228361263276818 2.8040 16:10:23 XLON 181 1228361263276819 2.8040 16:10:23 XLON 1,900 1228361263276820 2.8040 16:10:23 XLON 296 1228361263276821 2.8040 16:10:23 XLON 44 1228361263276823 2.8040 16:10:23 XLON 346 1228361263276824 2.8040 16:10:23 XLON 816 1228361263276825 2.8040 16:10:23 XLON 1,171 1228361263276826 2.8040 16:10:24 XLON 1,874 1228361263276827 2.8040 16:10:24 XLON 503 1228361263276828 2.8040 16:10:25 XLON 367 1228361263276831 2.8040 16:10:26 XLON 391 1228361263276832 2.8040 16:10:26 XLON 390 1228361263276833 2.8040 16:10:26 XLON 1,596 1228361263276834 2.8040 16:10:28 XLON 359 1228361263276844 2.8040 16:10:28 XLON 1,200 1228361263276845 2.8040 16:10:28 XLON 381 1228361263276846 2.8040 16:10:29 XLON 377 1228361263276849 2.8040 16:10:29 XLON 388 1228361263276850 2.8040 16:10:33 XLON 1,382 1228361263276861 2.8040 16:10:58 CHIX 1,864 1200028LE 2.8040 16:10:58 XLON 348 1228361263276979 2.8040 16:11:05 XLON 105 1228361263277035 2.8040 16:11:14 XLON 1,410 1228361263277139 2.8040 16:11:24 AQXE 1,862 106518 2.8040 16:11:24 CHIX 1,435 1200028S3 2.8040 16:11:24 CHIX 942 1200028S4 2.8040 16:11:24 CHIX 918 1200028S5 2.8040 16:11:24 CHIX 1,435 1200028S6 2.8040 16:11:24 CHIX 24 1200028S7 2.8040 16:11:24 XLON 317 1228361263277171 2.8040 16:11:25 CHIX 1,648 1200028S8 2.8040 16:11:25 CHIX 218 1200028S9 2.8040 16:11:25 CHIX 334 1200028SA 2.8040 16:11:25 CHIX 177 1200028SB 2.8030 16:11:25 XLON 1,274 1228361263277177 2.8030 16:11:35 AQXE 1,844 106592 2.8030 16:11:35 CHIX 1,887 1200028TD 2.8030 16:11:35 XLON 611 1228361263277237 2.8030 16:11:35 XLON 1,400 1228361263277239 2.8030 16:11:35 TRQX 1,597 1228361317799192 2.8030 16:11:35 BATE 1,881 20001XVI 2.8020 16:11:35 BATE 1,860 20001XW7 2.8020 16:11:36 BATE 1,866 20001XWE 2.8020 16:12:14 XLON 1,864 1228361263277403 2.8020 16:12:41 AQXE 1,494 107042 2.8020 16:12:41 CHIX 1,855 12000293B 2.8030 16:12:41 CHIX 1,864 12000293E 2.8020 16:12:41 XLON 1,874 1228361263277487 2.8020 16:12:41 XLON 503 1228361263277488 2.8020 16:12:41 TRQX 1,241 1228361317799422 2.8020 16:12:42 XLON 1,874 1228361263277491 2.8010 16:12:45 CHIX 876 12000294T 2.8020 16:12:45 XLON 1,886 1228361263277514 2.8020 16:12:45 XLON 1,874 1228361263277515 2.8020 16:12:45 XLON 503 1228361263277516 2.8020 16:12:45 XLON 336 1228361263277542 2.8020 16:12:45 XLON 336 1228361263277543 2.8020 16:12:45 XLON 1,705 1228361263277544 2.8020 16:12:45 XLON 205 1228361263277552 2.8020 16:12:45 XLON 1,692 1228361263277553 2.8020 16:12:45 XLON 480 1228361263277554 2.8010 16:12:45 BATE 1,857 20001Y7I 2.8010 16:12:46 CHIX 993 12000295K 2.8020 16:12:46 XLON 403 1228361263277571 2.8020 16:12:46 XLON 348 1228361263277572 2.8020 16:12:46 XLON 1,626 1228361263277573 2.8020 16:12:46 XLON 713 1228361263277574 2.8020 16:12:46 XLON 341 1228361263277575 2.8020 16:12:46 XLON 403 1228361263277576 2.8020 16:12:46 XLON 920 1228361263277577 2.8020 16:12:47 XLON 395 1228361263277578 2.8020 16:12:52 XLON 529 1228361263277596 2.8020 16:12:53 XLON 344 1228361263277599 2.8010 16:12:59 XLON 404 1228361263277609 2.8010 16:13:02 XLON 1,455 1228361263277620 2.8010 16:13:39 CHIX 1,000 1200029CH 2.8010 16:13:39 XLON 1,600 1228361263277693 2.8010 16:13:39 XLON 777 1228361263277694 2.8000 16:13:39 XLON 613 1228361263277698 2.8010 16:13:39 TRQX 1,440 1228361317799579 2.8010 16:13:44 AQXE 1,772 107449 2.8000 16:13:44 CHIX 1,853 1200029EC 2.8000 16:14:04 XLON 1,260 1228361263277828 2.8000 16:14:23 AQXE 39 107779 2.8000 16:14:23 AQXE 727 107780 2.8000 16:14:23 AQXE 59 107781 2.8000 16:14:23 CHIX 1,100 1200029PG 2.8000 16:14:23 XLON 1,600 1228361263277881 2.8000 16:14:23 XLON 510 1228361263277882 2.8000 16:14:23 XLON 267 1228361263277883 2.8000 16:14:23 TRQX 1,235 1228361317799828 2.8000 16:14:23 BATE 1,830 20001YNF 2.8000 16:14:36 AQXE 586 107852 2.8010 16:14:40 CHIX 1,864 1200029QZ 2.8010 16:14:40 CHIX 1,016 1200029R0 2.8010 16:14:40 XLON 2,377 1228361263277922 2.8010 16:14:40 XLON 139 1228361263277923 2.8010 16:14:40 XLON 1,874 1228361263277924 2.8010 16:14:40 XLON 364 1228361263277925 2.8010 16:14:40 XLON 339 1228361263277932 2.8010 16:14:40 XLON 1,874 1228361263277933 2.8010 16:14:40 XLON 164 1228361263277934 2.8010 16:14:41 XLON 232 1228361263277935 2.8010 16:14:41 XLON 377 1228361263277936 2.8010 16:14:41 XLON 1,768 1228361263277937 2.8010 16:14:41 XLON 384 1228361263277946 2.8010 16:14:41 XLON 1,874 1228361263277947 2.8010 16:14:41 XLON 119 1228361263277948 2.8010 16:14:42 XLON 756 1228361263277954 2.8010 16:15:03 XLON 1,309 1228361263278026 2.8010 16:15:06 XLON 1,774 1228361263278044 2.8010 16:15:06 XLON 92 1228361263278045 2.8010 16:15:07 XLON 1,455 1228361263278046 2.8010 16:15:08 XLON 1,901 1228361263278055 2.8010 16:15:14 XLON 556 1228361263278087 2.8010 16:15:14 XLON 1,569 1228361263278091 2.8010 16:15:14 XLON 290 1228361263278092 2.8010 16:15:14 XLON 72 1228361263278093 2.8010 16:15:21 XLON 207 1228361263278114 2.8010 16:15:21 XLON 1,637 1228361263278115 2.8010 16:15:22 CHIX 189 1200029X8 2.8020 16:15:34 CHIX 1,864 120002A0L 2.8020 16:15:34 CHIX 321 120002A0M 2.8020 16:15:34 CHIX 291 120002A0N 2.8010 16:15:34 XLON 1,669 1228361263278222 2.8020 16:15:35 XLON 488 1228361263278243 2.8020 16:15:35 XLON 369 1228361263278244 2.8020 16:15:35 XLON 361 1228361263278245 2.8020 16:15:35 XLON 1,159 1228361263278246 2.8020 16:15:35 XLON 715 1228361263278259 2.8020 16:15:35 XLON 1,579 1228361263278260 2.8020 16:15:35 XLON 604 1228361263278261 2.8020 16:15:44 XLON 1,173 1228361263278309 2.8020 16:15:44 XLON 249 1228361263278310 2.8020 16:15:54 XLON 872 1228361263278350 2.8020 16:15:54 XLON 143 1228361263278351 2.8020 16:15:54 XLON 154 1228361263278355 2.8020 16:15:54 XLON 730 1228361263278356 2.8020 16:15:54 XLON 979 1228361263278357 2.8010 16:16:01 CHIX 790 120002A5Z 2.8060 16:16:16 CHIX 750 120002A9H 2.8060 16:16:16 CHIX 1,664 120002A9I 2.8060 16:16:16 BATE 134 20001Z8H 2.8060 16:16:16 BATE 1,849 20001Z8I 2.8070 16:16:30 AQXE 1,393 108703 2.8070 16:16:30 CHIX 1,851 120002ABD 2.8070 16:16:30 XLON 1,500 1228361263278533 2.8070 16:16:30 XLON 366 1228361263278534 2.8070 16:16:30 BATE 1,867 20001ZBC 2.8080 16:17:38 BATE 1,486 20001ZKD 2.8080 16:17:38 BATE 596 20001ZKE 2.8080 16:17:38 BATE 624 20001ZKF 2.8080 16:17:38 BATE 561 20001ZKG 2.8080 16:17:38 BATE 540 20001ZKH 2.8070 16:17:50 CHIX 1,864 120002AMZ 2.8070 16:17:50 CHIX 513 120002AN0 2.8070 16:17:50 CHIX 1,208 120002AN1 2.8070 16:17:50 XLON 546 1228361263278886 2.8070 16:17:50 XLON 1,300 1228361263278887 2.8070 16:17:50 XLON 449 1228361263278888 2.8070 16:17:50 XLON 82 1228361263278889 2.8070 16:17:51 CHIX 485 120002AN2 2.8070 16:17:51 CHIX 207 120002AN3 2.8070 16:17:51 CHIX 871 120002AN4 2.8070 16:17:51 XLON 795 1228361263278892 2.8070 16:17:51 XLON 1,582 1228361263278893 2.8070 16:17:51 XLON 549 1228361263278897 2.8070 16:17:51 XLON 1,828 1228361263278898 2.8070 16:17:52 XLON 551 1228361263278899 2.8070 16:17:52 XLON 600 1228361263278900 2.8070 16:17:52 XLON 1,226 1228361263278901 2.8070 16:17:53 XLON 554 1228361263278907 2.8070 16:17:53 XLON 1,823 1228361263278908 2.8070 16:17:54 XLON 1,874 1228361263278909 2.8070 16:17:59 XLON 1,674 1228361263278912 2.8070 16:17:59 XLON 1,244 1228361263278916 2.8070 16:18:00 XLON 924 1228361263278920 2.8070 16:18:00 XLON 688 1228361263278921 2.8070 16:18:01 XLON 376 1228361263278927 2.8080 16:18:14 CHIX 1,677 120002AQ8 2.8080 16:18:14 XLON 1,845 1228361263278967 2.8080 16:18:14 XLON 1,686 1228361263278969 2.8080 16:18:14 TRQX 1,482 1228361317800709 2.8070 16:18:24 CHIX 1,848 120002ARI 2.8080 16:18:24 XLON 1,686 1228361263279017 2.8080 16:18:34 XLON 1,874 1228361263279031 2.8080 16:18:34 XLON 409 1228361263279032 2.8080 16:18:34 XLON 356 1228361263279033 2.8080 16:18:34 XLON 170 1228361263279034 2.8080 16:18:41 AQXE 1,050 109690 2.8080 16:18:41 AQXE 234 109691 2.8080 16:18:41 AQXE 229 109692 2.8080 16:18:41 AQXE 755 109693 2.8070 16:18:54 XLON 1,835 1228361263279148 2.8070 16:19:13 TRQX 1,440 1228361317800934 2.8070 16:19:13 BATE 1,882 2000201J 2.8080 16:19:47 CHIX 1,258 120002B73 2.8080 16:19:50 CHIX 529 120002B85 2.8080 16:19:52 CHIX 1,793 120002B8O 2.8080 16:19:54 AQXE 1,822 110224 2.8080 16:19:54 CHIX 59 120002B8R 2.8080 16:19:54 CHIX 1,355 120002B8T 2.8080 16:19:54 XLON 1,868 1228361263279489 2.8080 16:19:54 XLON 1,874 1228361263279491 2.8080 16:19:54 XLON 451 1228361263279492 2.8080 16:19:55 XLON 482 1228361263279499 2.8080 16:19:56 XLON 501 1228361263279501 2.8080 16:19:57 XLON 512 1228361263279505 2.8090 16:20:08 CHIX 67 120002BF1 2.8090 16:20:08 CHIX 1,312 120002BF2 2.8090 16:20:08 XLON 523 1228361263279595 2.8090 16:20:08 XLON 1,854 1228361263279596 2.8090 16:20:09 XLON 539 1228361263279607 2.8090 16:20:09 XLON 1,838 1228361263279608 2.8090 16:20:09 XLON 36 1228361263279609 2.8090 16:20:09 XLON 375 1228361263279610 2.8090 16:20:09 XLON 342 1228361263279611 2.8080 16:20:10 AQXE 1,268 110445 2.8080 16:20:10 CHIX 1,879 120002BFI 2.8090 16:20:10 XLON 1,874 1228361263279612 2.8090 16:20:10 XLON 353 1228361263279613 2.8080 16:20:10 XLON 1,839 1228361263279615 2.8070 16:20:15 AQXE 1,806 110515 2.8070 16:20:15 CHIX 1,836 120002BHL 2.8070 16:20:15 XLON 1,828 1228361263279649 2.8070 16:20:15 TRQX 1,215 1228361317801199 2.8080 16:20:15 BATE 695 200020E5 2.8070 16:20:15 BATE 1,837 200020E7 2.8070 16:20:15 BATE 556 200020EC 2.8070 16:20:15 BATE 1,845 200020ED 2.8070 16:20:21 BATE 135 200020FT 2.8070 16:20:21 BATE 119 200020FU 2.8070 16:20:21 BATE 113 200020FW 2.8070 16:20:21 BATE 135 200020FX 2.8070 16:20:21 BATE 117 200020FZ 2.8070 16:20:21 BATE 129 200020G0 2.8060 16:20:23 AQXE 1,189 110612 2.8060 16:20:23 CHIX 1,723 120002BJK 2.8060 16:20:23 XLON 1,862 1228361263279684 2.8060 16:20:23 TRQX 1,421 1228361317801248 2.8070 16:20:23 BATE 112 200020GO 2.8070 16:20:23 BATE 123 200020GP 2.8060 16:20:23 BATE 1,867 200020GZ 2.8050 16:20:27 BATE 1,831 200020H9 2.8050 16:20:30 CHIX 1,633 120002BK8 2.8060 16:20:34 XLON 1,874 1228361263279714 2.8060 16:20:34 XLON 75 1228361263279715 2.8060 16:20:44 XLON 1,789 1228361263279768 2.8050 16:20:54 XLON 1,240 1228361263279807 2.8060 16:21:47 XLON 571 1228361263280220 2.8060 16:21:47 XLON 1,806 1228361263280221 2.8050 16:21:48 CHIX 1,677 120002C00 2.8050 16:22:34 CHIX 329 120002C7J 2.8050 16:22:34 CHIX 1,424 120002C7Q 2.8050 16:22:34 CHIX 322 120002C7R 2.8050 16:22:34 CHIX 348 120002C7S 2.8050 16:22:34 XLON 1,842 1228361263280433 2.8050 16:22:34 XLON 390 1228361263280437 2.8050 16:22:34 XLON 379 1228361263280438 2.8050 16:22:34 XLON 1,608 1228361263280439 2.8050 16:22:35 CHIX 296 120002C7T 2.8050 16:22:35 CHIX 306 120002C7U 2.8050 16:22:35 CHIX 569 120002C7V 2.8050 16:22:35 XLON 199 1228361263280441 2.8050 16:22:35 XLON 535 1228361263280442 2.8050 16:22:35 XLON 372 1228361263280443 2.8050 16:22:35 XLON 344 1228361263280444 2.8050 16:22:35 XLON 927 1228361263280445 2.8050 16:22:35 XLON 109 1228361263280446 2.8050 16:22:35 XLON 385 1228361263280447 2.8050 16:22:35 XLON 372 1228361263280448 2.8050 16:22:35 XLON 1,857 1228361263280450 2.8050 16:22:35 XLON 412 1228361263280451 2.8050 16:22:35 XLON 108 1228361263280452 2.8050 16:22:36 XLON 253 1228361263280457 2.8050 16:22:36 XLON 369 1228361263280458 2.8050 16:22:36 XLON 1,857 1228361263280462 2.8050 16:22:36 XLON 412 1228361263280463 2.8050 16:22:36 XLON 108 1228361263280464 2.8050 16:22:37 XLON 1,857 1228361263280471 2.8050 16:22:37 XLON 520 1228361263280473 2.8050 16:22:37 XLON 237 1228361263280480 2.8050 16:22:37 XLON 1,857 1228361263280481 2.8050 16:22:37 XLON 283 1228361263280482 2.8050 16:22:37 XLON 69 1228361263280483 2.8050 16:22:37 XLON 390 1228361263280484 2.8050 16:22:40 CHIX 47 120002C9S 2.8050 16:22:40 CHIX 347 120002C9T 2.8050 16:22:47 CHIX 546 120002CBC 2.8050 16:22:52 CHIX 520 120002CBV 2.8050 16:23:02 CHIX 1,374 120002CDF 2.8040 16:23:04 XLON 1,421 1228361263280604 2.8050 16:23:12 CHIX 1,490 120002CFF 2.8050 16:23:12 CHIX 419 120002CFG 2.8050 16:23:12 XLON 1,995 1228361263280649 2.8050 16:23:12 XLON 382 1228361263280650 2.8050 16:23:13 XLON 231 1228361263280662 2.8050 16:23:13 XLON 207 1228361263280663 2.8050 16:23:18 XLON 1,643 1228361263280678 2.8050 16:23:25 AQXE 305 112188 2.8050 16:23:28 XLON 433 1228361263280780 2.8050 16:23:29 XLON 1,890 1228361263280798 2.8050 16:23:29 XLON 2,097 1228361263280799 2.8050 16:23:31 XLON 1,901 1228361263280818 2.8050 16:23:32 CHIX 1,634 120002CIN 2.8050 16:23:32 CHIX 90 120002CIO 2.8050 16:23:44 XLON 369 1228361263280840 2.8050 16:24:04 XLON 1,461 1228361263280995 2.8060 16:24:05 XLON 495 1228361263281023 2.8060 16:24:05 XLON 1,874 1228361263281024 2.8060 16:24:05 XLON 365 1228361263281025 2.8060 16:24:05 XLON 384 1228361263281026 2.8060 16:24:05 XLON 631 1228361263281027 2.8060 16:24:06 XLON 2,092 1228361263281028 2.8060 16:24:06 XLON 285 1228361263281029 2.8060 16:24:06 XLON 1,882 1228361263281049 2.8060 16:24:24 XLON 210 1228361263281139 2.8060 16:24:24 XLON 369 1228361263281140 2.8060 16:24:24 XLON 404 1228361263281141 2.8060 16:24:24 XLON 758 1228361263281142 2.8060 16:24:24 XLON 636 1228361263281143 2.8060 16:24:34 XLON 91 1228361263281198 2.8060 16:24:34 XLON 546 1228361263281199 2.8060 16:24:34 XLON 350 1228361263281200 2.8060 16:24:34 XLON 392 1228361263281201 2.8060 16:24:34 XLON 763 1228361263281202 2.8060 16:24:34 XLON 235 1228361263281203 2.8050 16:24:56 CHIX 1,260 120002D3W 2.8050 16:25:01 XLON 1,832 1228361263281389 2.8050 16:25:03 XLON 530 1228361263281399 2.8050 16:25:03 XLON 1,100 1228361263281400 2.8050 16:25:24 XLON 692 1228361263281569 2.8050 16:25:24 XLON 1,199 1228361263281570 2.8060 16:25:39 CHIX 1,156 120002DHQ 2.8060 16:25:39 CHIX 1,221 120002DHR 2.8060 16:25:39 CHIX 1,251 120002DHU 2.8060 16:25:39 CHIX 1,126 120002DHV 2.8060 16:25:39 XLON 2,377 1228361263281735 2.8060 16:25:39 XLON 187 1228361263281737 2.8060 16:25:39 XLON 512 1228361263281738 2.8060 16:25:39 XLON 542 1228361263281739 2.8060 16:25:39 XLON 351 1228361263281740 2.8060 16:25:39 XLON 375 1228361263281741 2.8060 16:25:39 XLON 410 1228361263281742 2.8060 16:25:39 TRQX 867 1228361317802673 2.8060 16:25:39 TRQX 1,497 1228361317802674 2.8060 16:25:40 CHIX 1,439 120002DHW 2.8060 16:25:40 CHIX 938 120002DHX 2.8060 16:25:40 CHIX 546 120002DHZ 2.8060 16:25:40 CHIX 70 120002DI0 2.8060 16:25:40 CHIX 1,294 120002DI1 2.8060 16:25:40 CHIX 300 120002DI2 2.8060 16:25:40 CHIX 167 120002DI3 2.8060 16:25:40 XLON 48 1228361263281743 2.8060 16:25:40 XLON 179 1228361263281744 2.8060 16:25:40 XLON 423 1228361263281745 2.8060 16:25:40 XLON 379 1228361263281746 2.8060 16:25:40 XLON 103 1228361263281747 2.8060 16:25:41 CHIX 1,933 120002DI8 2.8060 16:25:41 CHIX 84 120002DI9 2.8060 16:25:41 XLON 638 1228361263281750 2.8060 16:25:41 XLON 848 1228361263281751 2.8060 16:25:41 XLON 302 1228361263281752 2.8060 16:25:41 XLON 1,788 1228361263281755 2.8060 16:25:41 XLON 589 1228361263281756 2.8060 16:25:41 XLON 1,252 1228361263281763 2.8060 16:25:42 XLON 1,656 1228361263281773 2.8060 16:25:52 XLON 277 1228361263281854 2.8060 16:25:52 XLON 160 1228361263281855 2.8060 16:25:52 XLON 134 1228361263281856 2.8060 16:25:52 XLON 127 1228361263281857 2.8060 16:25:52 XLON 516 1228361263281858 2.8060 16:25:52 XLON 1,319 1228361263281859 2.8060 16:26:02 CHIX 334 120002DMJ 2.8060 16:26:02 CHIX 318 120002DMK 2.8060 16:26:02 CHIX 264 120002DMM 2.8060 16:26:02 XLON 474 1228361263281912 2.8060 16:26:02 XLON 726 1228361263281913 2.8060 16:26:04 CHIX 110 120002DOB 2.8060 16:26:04 XLON 1,292 1228361263281942 2.8060 16:26:05 CHIX 1,245 120002DOJ 2.8070 16:26:46 CHIX 1,190 120002DYP 2.8070 16:26:46 CHIX 371 120002DYQ 2.8070 16:26:46 CHIX 570 120002DYR 2.8070 16:26:46 CHIX 90 120002DYS 2.8070 16:26:46 CHIX 156 120002DYT 2.8070 16:26:46 CHIX 53 120002DZK 2.8070 16:26:46 CHIX 1,566 120002DZL 2.8070 16:26:46 CHIX 349 120002DZM 2.8070 16:26:46 CHIX 156 120002DZN 2.8070 16:26:46 XLON 1,450 1228361263282296 2.8070 16:26:46 XLON 514 1228361263282297 2.8070 16:26:46 XLON 1,712 1228361263282308 2.8070 16:26:46 XLON 376 1228361263282309 2.8070 16:26:46 XLON 289 1228361263282310 2.8070 16:26:46 XLON 102 1228361263282311 2.8070 16:26:46 XLON 726 1228361263282312 2.8070 16:26:46 XLON 370 1228361263282313 2.8070 16:26:46 XLON 748 1228361263282314 2.8070 16:26:46 TRQX 1,888 1228361317803055 2.8070 16:26:46 TRQX 489 1228361317803056 2.8070 16:26:46 BATE 1,849 200022W3 2.8070 16:26:46 BATE 880 200022W4 2.8070 16:26:46 BATE 249 200022W5 2.8070 16:26:47 XLON 1,946 1228361263282317 2.8070 16:26:47 XLON 431 1228361263282318 2.8070 16:26:47 XLON 1,281 1228361263282333 2.8070 16:26:47 XLON 748 1228361263282334 2.8070 16:26:47 XLON 348 1228361263282335 2.8070 16:26:48 XLON 69 1228361263282340 2.8070 16:26:48 XLON 407 1228361263282341 2.8070 16:26:48 XLON 501 1228361263282342 2.8070 16:26:48 XLON 533 1228361263282343 2.8070 16:26:54 XLON 1,510 1228361263282374 2.8070 16:26:54 XLON 1,153 1228361263282375 2.8070 16:27:02 CHIX 182 120002E32 2.8070 16:27:02 CHIX 297 120002E33 2.8070 16:27:02 CHIX 1,435 120002E34 2.8070 16:27:02 CHIX 120 120002E35 2.8060 16:27:04 XLON 503 1228361263282514 2.8060 16:27:04 XLON 1,376 1228361263282515 2.8060 16:27:12 AQXE 237 115162 2.8060 16:27:12 AQXE 234 115163 2.8060 16:27:12 CHIX 477 120002E73 2.8060 16:27:12 XLON 1,200 1228361263282595 2.8060 16:27:12 XLON 1,177 1228361263282596 2.8060 16:27:13 AQXE 1,199 115166 2.8060 16:27:13 AQXE 191 115167 2.8060 16:27:13 AQXE 987 115168 2.8060 16:27:14 AQXE 1,044 115182 2.8060 16:27:14 AQXE 1,200 115187 2.8060 16:27:16 AQXE 2,000 115212 2.8060 16:27:16 AQXE 677 115222 2.8050 16:27:16 CHIX 205 120002E7M 2.8060 16:27:16 XLON 316 1228361263282640 2.8060 16:27:16 XLON 529 1228361263282641 2.8060 16:27:16 XLON 1,056 1228361263282642 2.8060 16:27:16 TRQX 1,884 1228361317803346 2.8060 16:27:18 CHIX 2,015 120002E8E 2.8060 16:27:22 AQXE 226 115321 2.8060 16:27:22 AQXE 945 115322 2.8060 16:27:22 XLON 1,304 1228361263282672 2.8050 16:27:22 BATE 1,855 2000236Y 2.8060 16:27:26 AQXE 240 115382 2.8060 16:27:26 AQXE 258 115383 2.8060 16:27:26 AQXE 1,441 115384 2.8060 16:27:34 XLON 405 1228361263282718 2.8060 16:27:34 XLON 410 1228361263282719 2.8060 16:27:34 XLON 520 1228361263282720 2.8060 16:27:34 XLON 1,333 1228361263282721 2.8060 16:27:42 CHIX 1,609 120002EE5 2.8060 16:27:42 CHIX 312 120002EE6 2.8060 16:27:42 CHIX 188 120002EE7 2.8060 16:27:42 CHIX 307 120002EE8 2.8060 16:27:42 CHIX 29 120002EE9 2.8050 16:28:02 AQXE 261 115792 2.8050 16:28:02 AQXE 1,628 115793 2.8060 16:28:02 CHIX 1,324 120002EJK 2.8060 16:28:02 CHIX 1,218 120002EJL 2.8050 16:28:04 XLON 1,347 1228361263282955 2.8060 16:28:15 XLON 291 1228361263283060 2.8060 16:28:15 XLON 1,203 1228361263283061 2.8060 16:28:15 XLON 117 1228361263283062 2.8060 16:28:15 XLON 1,611 1228361263283073 2.8060 16:28:15 XLON 766 1228361263283074 2.8060 16:28:16 XLON 665 1228361263283077 2.8060 16:28:16 XLON 542 1228361263283078 2.8060 16:28:16 XLON 1,064 1228361263283081 2.8060 16:28:17 XLON 790 1228361263283091 2.8060 16:28:17 XLON 65 1228361263283092 2.8060 16:28:17 XLON 901 1228361263283097 2.8060 16:28:17 XLON 1,476 1228361263283098 2.8060 16:28:18 XLON 1,849 1228361263283117 2.8050 16:28:18 TRQX 1,064 1228361317803770 2.8060 16:28:25 CHIX 1,056 120002EPF 2.8060 16:28:25 XLON 716 1228361263283181 2.8060 16:28:32 CHIX 226 120002ERO 2.8060 16:28:32 CHIX 503 120002ERP 2.8060 16:28:33 CHIX 1,338 120002ERU 2.8060 16:28:33 XLON 1,212 1228361263283295 2.8050 16:28:44 XLON 502 1228361263283364 2.8060 16:28:45 XLON 746 1228361263283371 2.8060 16:28:45 XLON 319 1228361263283372 2.8060 16:28:47 XLON 695 1228361263283375 2.8060 16:28:51 BATE 1,108 200023VV 2.8060 16:28:52 CHIX 1,210 120002EW2 2.8060 16:28:58 XLON 1,206 1228361263283463 2.8050 16:29:00 XLON 1,358 1228361263283533 2.8060 16:29:03 XLON 1,131 1228361263283602 2.8060 16:29:03 XLON 1,246 1228361263283603 2.8060 16:29:03 XLON 628 1228361263283612 2.8060 16:29:03 XLON 543 1228361263283613 2.8050 16:29:16 AQXE 1,461 117098 2.8050 16:29:22 AQXE 163 117268 2.8050 16:29:22 AQXE 763 117269 2.8060 16:29:22 CHIX 1,176 120002FA3 2.8060 16:29:22 CHIX 1,201 120002FA4 2.8050 16:29:22 XLON 1,874 1228361263283834 2.8050 16:29:22 XLON 502 1228361263283835 2.8050 16:29:22 XLON 1 1228361263283836 2.8040 16:29:22 XLON 70 1228361263283844 2.8050 16:29:22 TRQX 524 1228361317804301 2.8030 16:29:22 TRQX 1,272 1228361317804307 2.8050 16:29:22 BATE 1,834 200024C5 2.8040 16:29:25 CHIX 420 120002FCA 2.8040 16:29:26 BATE 1,874 200024D8 2.8030 16:29:50 BATE 1,706 200024JZ 2.8030 16:29:50 BATE 190 200024KI 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 POSEAXSNASDSEFA