Transaction in Own Shares

RNS Number : 3805P

Kingfisher PLC

20 June 2022

 

Kingfisher PLC ISIN: GB0033195214 20 June 2022 KINGFISHER PLC Transaction in own shares 20 June 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 17 June 2022 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 23 May 2022 (the "Programme"). All shares were purchased from GSI as an "on exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 17 June 2022 Total number of shares purchased: 1,653,701 Volume Weighted Average price paid per share: 2.4179 Highest price paid per share: 2.4390 Lowest price paid per share: 2.3740 To date, Kingfisher has purchased 9,152,928 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 1,317,632 2.4186 CHIX 336,069 2.4171 BATS 0 0.0000 TURQ 0 0.0000

Schedule of Purchases - Individual Transactions Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.4050 08:31:11 CHIX 509 120000B4A 2.4050 08:31:11 CHIX 1,555 120000B49 2.4050 08:31:11 XLON 1,033 562263375224115 2.4060 08:31:11 XLON 1,988 562263375224108 2.4040 08:32:43 XLON 1,406 562263375224326 2.4030 08:35:12 XLON 2,384 562263375224819 2.4010 08:37:31 XLON 3,588 562263375225207 2.4020 08:37:33 CHIX 1,834 120000CTZ 2.4030 08:37:33 XLON 399 562263375225269 2.4030 08:37:33 XLON 1,000 562263375225267 2.4030 08:37:33 XLON 1,389 562263375225266 2.4030 08:37:33 XLON 1,389 562263375225268 2.4020 08:37:37 XLON 187 562263375225367 2.4020 08:37:37 XLON 1,000 562263375225366 2.4050 08:37:42 XLON 2,338 562263375225542 2.4060 08:37:44 XLON 2,021 562263375225671 2.4050 08:37:46 XLON 48 562263375225742 2.4040 08:38:05 CHIX 374 120000DMH 2.4040 08:38:05 CHIX 1,436 120000DMG 2.4040 08:38:05 XLON 1,459 562263375225942 2.4040 08:38:05 XLON 2,000 562263375225939 2.4040 08:38:05 XLON 2,260 562263375225940 2.4030 08:39:02 XLON 1,334 562263375226080 2.4030 08:39:02 XLON 2,329 562263375226084 2.4020 08:39:48 XLON 1,000 562263375226220 2.4010 08:39:55 CHIX 1,851 120000DZL 2.4010 08:39:55 XLON 1,771 562263375226273 2.3960 08:40:08 CHIX 1,483 120000E25 2.3940 08:40:11 XLON 291 562263375226402 2.3940 08:40:11 XLON 1,399 562263375226401 2.3890 08:40:29 XLON 35 562263375226617 2.3890 08:40:29 XLON 1,000 562263375226616 2.3800 08:40:51 XLON 1,349 562263375226935 2.3790 08:41:20 XLON 1,297 562263375227415 2.3770 08:41:33 XLON 943 562263375227549 2.3810 08:43:15 CHIX 898 120000FZY 2.3810 08:43:15 XLON 1,242 562263375228046 2.3810 08:43:15 XLON 2,530 562263375228045 2.3790 08:43:16 XLON 680 562263375228107 2.3790 08:43:16 XLON 734 562263375228108 2.3800 08:43:16 XLON 1,800 562263375228089 2.3810 08:43:16 XLON 992 562263375228090 2.3740 08:43:22 CHIX 1,002 120000G6D 2.3890 08:46:08 XLON 1,048 562263375228799 2.3890 08:46:08 XLON 1,740 562263375228800 2.3890 08:46:08 XLON 3,487 562263375228802 2.3990 08:46:40 CHIX 976 120000HUS 2.4000 08:46:40 XLON 351 562263375229366 2.4000 08:46:40 XLON 819 562263375229365 2.3980 08:46:42 XLON 2,380 562263375229379 2.3970 08:47:11 XLON 2,014 562263375229467 2.4110 08:48:41 XLON 905 562263375230226 2.4110 08:48:50 XLON 1,070 562263375230274 2.4130 08:49:02 XLON 567 562263375230383 2.4130 08:49:02 XLON 1,000 562263375230382 2.4130 08:49:28 XLON 253 562263375230471 2.4130 08:49:28 XLON 1,000 562263375230470 2.4100 08:49:32 CHIX 4 120000J8I 2.4100 08:49:32 CHIX 1,941 120000J8J 2.4110 08:49:32 XLON 1,211 562263375230483 2.4110 08:49:32 XLON 2,366 562263375230482 2.4060 08:50:41 XLON 2,024 562263375230618 2.4060 08:51:03 XLON 518 562263375230655 2.4060 08:51:03 XLON 1,351 562263375230656 2.4050 08:51:35 XLON 104 562263375230725 2.4050 08:51:35 XLON 781 562263375230724 2.4050 08:51:35 XLON 875 562263375230722 2.4050 08:52:25 XLON 975 562263375230811 2.4040 08:52:45 XLON 461 562263375230871 2.4040 08:52:45 XLON 1,783 562263375230870 2.4030 08:53:11 CHIX 99 120000JVP 2.4030 08:53:11 CHIX 556 120000JVK 2.4030 08:53:11 CHIX 1,087 120000JVJ 2.4040 08:53:39 CHIX 145 120000K09 2.4040 08:53:39 CHIX 900 120000K0A 2.4030 08:53:50 XLON 1,273 562263375231057 2.4030 08:54:00 XLON 1,178 562263375231104 2.4010 08:54:45 XLON 1,404 562263375231313 2.4000 08:56:19 XLON 164 562263375231553 2.4000 08:56:19 XLON 1,403 562263375231552 2.4000 08:57:26 CHIX 1,995 120000KQP 2.4040 09:00:10 CHIX 967 120000LFL 2.4040 09:00:10 XLON 1,297 562263375232062 2.4040 09:00:10 XLON 2,934 562263375232063 2.4030 09:01:56 XLON 951 562263375232294 2.4040 09:03:11 CHIX 1,780 120000M4T 2.4050 09:08:33 CHIX 1,679 120000N4P 2.4050 09:08:33 XLON 1,438 562263375232871 2.4020 09:09:39 XLON 360 562263375233003 2.4020 09:09:48 XLON 854 562263375233007 2.4020 09:09:49 XLON 779 562263375233008 2.4000 09:13:01 CHIX 1,378 120000NSG 2.4000 09:13:01 XLON 1,097 562263375233223 2.4020 09:17:19 CHIX 1,100 120000ONM 2.4020 09:17:19 XLON 1,632 562263375233702 2.4010 09:18:40 CHIX 87 120000OW2 2.4010 09:18:40 CHIX 781 120000OW3 2.4000 09:22:06 CHIX 403 120000PFS 2.4000 09:22:06 CHIX 576 120000PFT 2.4000 09:22:06 CHIX 1,268 120000PFU 2.4000 09:22:06 XLON 1,885 562263375234199 2.3990 09:23:09 XLON 1,318 562263375234290 2.3990 09:24:09 XLON 1,118 562263375234419 2.4070 09:32:06 CHIX 206 120000R84 2.4070 09:32:06 XLON 1,608 562263375235386 2.4110 09:33:17 CHIX 223 120000RJQ 2.4110 09:33:17 CHIX 1,142 120000RK0 2.4110 09:33:17 CHIX 1,523 120000RJP 2.4110 09:34:07 CHIX 1,341 120000RRJ 2.4120 09:35:03 CHIX 950 120000RZ1 2.4120 09:35:03 XLON 1,944 562263375235825 2.4120 09:35:03 XLON 2,009 562263375235824 2.4090 09:35:39 XLON 357 562263375235925 2.4090 09:35:39 XLON 2,055 562263375235926 2.4080 09:36:32 XLON 1,018 562263375236037 2.4090 09:38:55 XLON 19 562263375236289 2.4090 09:38:55 XLON 1,000 562263375236288 2.4090 09:40:45 CHIX 341 120000T3L 2.4090 09:40:45 CHIX 1,425 120000T3M 2.4090 09:40:45 XLON 891 562263375236534 2.4100 09:43:28 CHIX 23 120000TGX 2.4100 09:43:28 CHIX 1,037 120000TGW 2.4100 09:43:28 XLON 1,856 562263375236789 2.4080 09:43:47 XLON 689 562263375236827 2.4070 09:44:31 XLON 231 562263375236910 2.4070 09:44:31 XLON 802 562263375236904 2.4050 09:45:32 CHIX 164 120000U8Z 2.4050 09:45:32 CHIX 857 120000U8Y 2.4050 09:45:32 XLON 1,030 562263375237291 2.4000 09:48:14 XLON 966 562263375237695 2.3980 09:50:19 CHIX 492 120000V1S 2.3980 09:50:19 CHIX 1,276 120000V1R 2.3980 09:50:19 XLON 1,081 562263375238040 2.3970 09:50:28 XLON 1,054 562263375238095 2.3970 09:50:28 XLON 1,337 562263375238101 2.3970 09:50:28 XLON 1,381 562263375238093 2.3970 09:50:28 XLON 1,415 562263375238094 2.3950 09:51:42 CHIX 196 120000VCT 2.3950 09:51:42 CHIX 735 120000VCS 2.3930 09:53:49 XLON 898 562263375238448 2.3930 09:56:33 CHIX 79 120000W7T 2.3930 09:56:33 CHIX 992 120000W7U 2.3930 09:56:33 CHIX 1,608 120000W7S 2.3910 09:57:13 XLON 249 562263375238765 2.3910 09:57:13 XLON 1,227 562263375238766 2.3930 10:03:02 CHIX 1,183 120000XCC 2.3920 10:03:02 XLON 248 562263375239671 2.3920 10:03:02 XLON 327 562263375239672 2.3920 10:03:02 XLON 813 562263375239670 2.3990 10:07:13 CHIX 1,200 120000Y3K 2.3990 10:07:13 CHIX 2,026 120000Y3R 2.4030 10:08:56 XLON 473 562263375240235 2.4030 10:08:56 XLON 2,204 562263375240234 2.4190 10:19:02 XLON 2,277 562263375244498 2.4200 10:19:02 XLON 1,203 562263375244508 2.4180 10:19:30 XLON 3,898 562263375244645 2.4190 10:19:30 XLON 296 562263375244640 2.4190 10:19:30 XLON 1,000 562263375244639 2.4220 10:20:55 XLON 1,913 562263375244998 2.4210 10:21:13 XLON 1,098 562263375245111 2.4170 10:23:13 XLON 531 562263375245521 2.4170 10:23:13 XLON 645 562263375245522 2.4220 10:26:11 XLON 40 562263375246037 2.4220 10:26:11 XLON 672 562263375246036 2.4220 10:26:11 XLON 1,000 562263375246035 2.4200 10:26:13 XLON 589 562263375246044 2.4200 10:26:13 XLON 596 562263375246043 2.4210 10:27:21 XLON 722 562263375246328 2.4210 10:27:21 XLON 1,000 562263375246326 2.4210 10:27:21 XLON 1,389 562263375246327 2.4210 10:28:46 XLON 644 562263375246708 2.4210 10:28:46 XLON 1,000 562263375246709 2.4210 10:28:46 XLON 1,022 562263375246711 2.4210 10:28:46 XLON 1,389 562263375246710 2.4210 10:28:51 XLON 149 562263375246733 2.4210 10:28:51 XLON 270 562263375246732 2.4210 10:28:51 XLON 672 562263375246731 2.4200 10:31:42 XLON 768 562263375247276 2.4200 10:31:42 XLON 1,000 562263375247275 2.4200 10:31:42 XLON 4,026 562263375247269 2.4170 10:33:08 XLON 364 562263375247512 2.4170 10:33:08 XLON 583 562263375247511 2.4180 10:35:48 CHIX 1,667 1200013WC 2.4150 10:41:39 XLON 947 562263375248814 2.4110 10:43:57 CHIX 1,073 1200015AW 2.4160 10:48:33 XLON 1,000 562263375249756 2.4160 10:48:33 XLON 1,252 562263375249757 2.4160 10:48:33 XLON 1,389 562263375249755 2.4160 10:48:33 XLON 5,558 562263375249758 2.4140 10:48:36 XLON 3,411 562263375249769 2.4170 10:50:16 XLON 610 562263375250896 2.4170 10:50:17 XLON 1,821 562263375250965 2.4170 10:50:22 XLON 475 562263375251031 2.4170 10:50:22 XLON 1,000 562263375251032 2.4170 10:50:22 XLON 2,503 562263375251030 2.4170 10:50:23 XLON 248 562263375251057 2.4170 10:50:23 XLON 336 562263375251056 2.4170 10:50:23 XLON 644 562263375251058 2.4170 10:50:23 XLON 655 562263375251053 2.4170 10:50:23 XLON 685 562263375251052 2.4170 10:50:23 XLON 1,000 562263375251060 2.4170 10:50:23 XLON 1,389 562263375251054 2.4170 10:50:23 XLON 1,389 562263375251059 2.4170 10:50:28 CHIX 1,222 12000179G 2.4170 10:50:28 CHIX 1,514 12000179H 2.4170 10:50:28 XLON 224 562263375251140 2.4170 10:50:28 XLON 324 562263375251138 2.4170 10:50:28 XLON 488 562263375251144 2.4170 10:50:28 XLON 518 562263375251141 2.4170 10:50:28 XLON 533 562263375251137 2.4170 10:50:28 XLON 589 562263375251139 2.4170 10:50:28 XLON 1,700 562263375251143 2.4150 10:50:44 CHIX 2,145 1200017IH 2.4150 10:50:45 XLON 35 562263375251986 2.4150 10:50:45 XLON 14,487 562263375251985 2.4150 10:50:59 XLON 1 562263375252182 2.4150 10:50:59 XLON 563 562263375252079 2.4150 10:50:59 XLON 779 562263375252155 2.4150 10:50:59 XLON 1,343 562263375252242 2.4150 10:50:59 XLON 1,343 562263375252279 2.4170 10:51:09 XLON 502 562263375252440 2.4160 10:51:14 XLON 562 562263375252567 2.4160 10:51:14 XLON 563 562263375252493 2.4160 10:51:14 XLON 779 562263375252611 2.4160 10:51:14 XLON 1,502 562263375252679 2.4160 10:51:14 XLON 3,406 562263375252739 2.4160 10:51:15 XLON 11 562263375252783 2.4160 10:51:15 XLON 276 562263375252757 2.4160 10:51:16 CHIX 1,352 1200017WD 2.4160 10:51:16 XLON 3,119 562263375252806 2.4170 10:51:30 XLON 348 562263375253208 2.4170 10:51:30 XLON 348 562263375253209 2.4170 10:51:30 XLON 348 562263375253211 2.4170 10:51:30 XLON 348 562263375253213 2.4170 10:51:30 XLON 360 562263375253207 2.4170 10:51:30 XLON 749 562263375253210 2.4170 10:51:30 XLON 987 562263375253204 2.4170 10:51:30 XLON 1,784 562263375253205 2.4170 10:51:30 XLON 2,209 562263375253212 2.4170 10:51:30 XLON 5,911 562263375253206 2.4170 10:51:31 XLON 244 562263375253221 2.4170 10:51:31 XLON 367 562263375253220 2.4170 10:51:35 XLON 15 562263375253233 2.4160 10:51:44 CHIX 204 120001878 2.4160 10:51:44 XLON 10 562263375253578 2.4160 10:51:44 XLON 425 562263375253443 2.4160 10:51:44 XLON 1,144 562263375253529 2.4160 10:51:45 XLON 12 562263375253616 2.4160 10:51:45 XLON 289 562263375253597 2.4170 10:51:58 XLON 722 562263375253754 2.4180 10:52:13 XLON 110 562263375254214 2.4180 10:52:13 XLON 937 562263375254226 2.4180 10:52:13 XLON 1,624 562263375254213 2.4180 10:52:13 XLON 2,211 562263375254185 2.4180 10:52:13 XLON 3,008 562263375254227 2.4180 10:52:14 XLON 338 562263375254233 2.4180 10:52:14 XLON 519 562263375254251 2.4180 10:52:16 XLON 1,195 562263375254552 2.4190 10:52:26 CHIX 1,866 1200018TX 2.4180 10:52:29 XLON 470 562263375254949 2.4180 10:52:29 XLON 1,000 562263375254948 2.4180 10:52:29 XLON 1,000 562263375254966 2.4180 10:52:29 XLON 1,470 562263375254936 2.4180 10:52:29 XLON 5,560 562263375254965 2.4190 10:52:46 XLON 779 562263375255430 2.4190 10:52:54 XLON 749 562263375255465 2.4190 10:53:05 XLON 673 562263375255868 2.4190 10:53:05 XLON 948 562263375255867 2.4190 10:53:13 XLON 1,621 562263375255924 2.4230 10:53:27 XLON 1,000 562263375256334 2.4220 10:53:29 XLON 562 562263375256454 2.4220 10:53:29 XLON 645 562263375256516 2.4220 10:53:29 XLON 1,207 562263375256408 2.4220 10:53:29 XLON 1,207 562263375256585 2.4220 10:53:30 XLON 10 562263375256678 2.4220 10:53:30 XLON 311 562263375256656 2.4230 10:53:44 CHIX 2,072 1200019V2 2.4240 10:53:44 XLON 819 562263375257100 2.4240 10:53:44 XLON 1,000 562263375257071 2.4240 10:53:44 XLON 1,143 562263375257072 2.4240 10:53:44 XLON 1,324 562263375257101 2.4240 10:53:44 XLON 2,143 562263375257049 2.4240 10:53:58 XLON 1,364 562263375257363 2.4240 10:53:58 XLON 1,614 562263375257323 2.4240 10:53:58 XLON 1,614 562263375257348 2.4230 10:53:59 XLON 125 562263375257378 2.4230 10:53:59 XLON 225 562263375257482 2.4230 10:53:59 XLON 320 562263375257540 2.4230 10:53:59 XLON 780 562263375257473 2.4230 10:53:59 XLON 1,450 562263375257580 2.4230 10:54:00 XLON 1,450 562263375257636 2.4230 10:54:00 XLON 14,014 562263375257641 2.4230 10:54:13 XLON 3,240 562263375257720 2.4230 10:54:14 XLON 301 562263375257794 2.4230 10:54:14 XLON 563 562263375257789 2.4240 10:54:30 XLON 270 562263375258419 2.4240 10:54:30 XLON 360 562263375258414 2.4240 10:54:30 XLON 682 562263375258413 2.4240 10:54:30 XLON 749 562263375258415 2.4240 10:54:31 XLON 415 562263375258423 2.4240 10:54:32 XLON 270 562263375258434 2.4240 10:54:32 XLON 437 562263375258424 2.4240 10:54:33 XLON 398 562263375258440 2.4240 10:54:36 XLON 1,898 562263375258460 2.4240 10:54:42 XLON 1,328 562263375258544 2.4240 10:54:43 CHIX 269 120001AIE 2.4240 10:54:43 CHIX 697 120001AIF 2.4240 10:54:43 XLON 570 562263375258579 2.4240 10:54:43 XLON 1,000 562263375258596 2.4240 10:54:43 XLON 2,202 562263375258597 2.4240 10:54:43 XLON 3,202 562263375258595 2.4240 10:54:44 XLON 562 562263375258603 2.4240 10:54:44 XLON 563 562263375258599 2.4240 10:54:44 XLON 780 562263375258709 2.4240 10:54:44 XLON 1,727 562263375258777 2.4240 10:54:44 XLON 2,077 562263375258637 2.4240 10:54:44 XLON 2,400 562263375258803 2.4240 10:54:45 XLON 12 562263375258883 2.4240 10:54:45 XLON 289 562263375258858 2.4240 10:54:45 XLON 2,099 562263375258899 2.4240 10:54:58 XLON 3,240 562263375258965 2.4240 10:54:59 XLON 10 562263375259226 2.4240 10:54:59 XLON 170 562263375259007 2.4240 10:54:59 XLON 210 562263375259015 2.4240 10:54:59 XLON 780 562263375259101 2.4240 10:54:59 XLON 1,000 562263375259012 2.4240 10:54:59 XLON 2,200 562263375259011 2.4240 10:54:59 XLON 2,630 562263375259173 2.4240 10:55:00 XLON 10 562263375259257 2.4240 10:55:00 XLON 37 562263375259283 2.4240 10:55:00 XLON 318 562263375259230 2.4240 10:55:00 XLON 1,200 562263375259282 2.4230 10:55:01 CHIX 978 120001AQ1 2.4240 10:55:01 XLON 40 562263375259289 2.4240 10:55:02 XLON 699 562263375259291 2.4240 10:55:09 XLON 749 562263375259339 2.4240 10:55:13 XLON 2,811 562263375259410 2.4240 10:55:14 XLON 562 562263375259503 2.4240 10:55:14 XLON 563 562263375259461 2.4240 10:55:14 XLON 3,134 562263375259538 2.4240 10:55:14 XLON 4,259 562263375259623 2.4230 10:55:20 CHIX 1,302 120001AWC 2.4230 10:55:20 XLON 540 562263375259764 2.4230 10:55:20 XLON 747 562263375259765 2.4230 10:55:21 XLON 1,000 562263375259771 2.4220 10:55:28 XLON 1,751 562263375259861 2.4220 10:55:29 XLON 16 562263375259902 2.4220 10:55:29 XLON 368 562263375259914 2.4220 10:55:29 XLON 619 562263375260086 2.4220 10:55:29 XLON 780 562263375260013 2.4220 10:55:29 XLON 1,767 562263375260109 2.4220 10:55:29 XLON 1,767 562263375260128 2.4220 10:55:30 XLON 719 562263375260158 2.4220 10:55:30 XLON 1,048 562263375260159 2.4220 10:55:45 XLON 10 562263375260581 2.4220 10:55:45 XLON 310 562263375260574 2.4220 10:55:54 XLON 734 562263375260654 2.4210 10:55:56 CHIX 986 120001BAW 2.4210 10:55:56 XLON 712 562263375260690 2.4210 10:55:56 XLON 1,000 562263375260689 2.4210 10:55:56 XLON 1,102 562263375260691 2.4220 10:55:56 XLON 3,041 562263375260672 2.4220 10:55:56 XLON 3,041 562263375260673 2.4200 10:55:57 XLON 4,080 562263375260701 2.4200 10:55:58 XLON 68 562263375260775 2.4200 10:55:58 XLON 96 562263375260788 2.4200 10:55:58 XLON 676 562263375260784 2.4200 10:55:58 XLON 704 562263375260789 2.4200 10:55:58 XLON 819 562263375260786 2.4200 10:55:58 XLON 840 562263375260742 2.4200 10:55:58 XLON 1,000 562263375260785 2.4200 10:55:58 XLON 2,679 562263375260774 2.4200 10:55:58 XLON 2,747 562263375260776 2.4200 10:55:58 XLON 3,240 562263375260735 2.4200 10:55:58 XLON 6,487 562263375260787 2.4190 10:55:59 XLON 117 562263375260891 2.4190 10:55:59 XLON 562 562263375260799 2.4190 10:55:59 XLON 563 562263375260793 2.4190 10:55:59 XLON 1,642 562263375260956 2.4190 10:55:59 XLON 2,133 562263375260957 2.4190 10:55:59 XLON 3,775 562263375261007 2.4190 10:55:59 XLON 3,775 562263375261023 2.4180 10:56:06 XLON 2,365 562263375261124 2.4180 10:56:13 XLON 1,641 562263375261198 2.4180 10:56:14 XLON 161 562263375261233 2.4180 10:56:14 XLON 563 562263375261228 2.4180 10:56:14 XLON 2,365 562263375261410 2.4180 10:56:14 XLON 2,365 562263375261435 2.4180 10:56:14 XLON 2,365 562263375261456 2.4180 10:56:15 XLON 2,365 562263375261505 2.4180 10:56:16 XLON 594 562263375261524 2.4180 10:56:16 XLON 1,000 562263375261523 2.4180 10:56:17 XLON 749 562263375261526 2.4180 10:56:29 XLON 10 562263375261858 2.4180 10:56:29 XLON 4,125 562263375261809 2.4180 10:56:30 XLON 10 562263375261890 2.4180 10:56:30 XLON 309 562263375261866 2.4180 10:56:30 XLON 1,023 562263375261914 2.4180 10:56:34 XLON 1,266 562263375261944 2.4180 10:56:34 XLON 2,773 562263375261942 2.4180 10:56:34 XLON 2,859 562263375261943 2.4180 10:56:58 CHIX 949 120001C4U 2.4180 10:57:14 XLON 3,060 562263375263093 2.4200 10:57:29 XLON 11 562263375263531 2.4200 10:57:29 XLON 198 562263375263333 2.4200 10:57:29 XLON 311 562263375263553 2.4200 10:57:29 XLON 562 562263375263326 2.4200 10:57:29 XLON 909 562263375263332 2.4200 10:57:29 XLON 1,000 562263375263324 2.4200 10:57:29 XLON 2,669 562263375263322 2.4200 10:57:29 XLON 2,669 562263375263477 2.4200 10:57:30 XLON 12 562263375263579 2.4200 10:57:30 XLON 2,335 562263375263621 2.4200 10:57:35 XLON 2,669 562263375263666 2.4210 10:57:35 XLON 648 562263375263673 2.4210 10:57:35 XLON 819 562263375263671 2.4210 10:57:35 XLON 1,000 562263375263669 2.4210 10:57:35 XLON 1,000 562263375263674 2.4210 10:57:35 XLON 1,172 562263375263672 2.4210 10:57:35 XLON 1,172 562263375263677 2.4210 10:57:35 XLON 1,296 562263375263668 2.4210 10:57:35 XLON 1,426 562263375263675 2.4210 10:57:35 XLON 1,427 562263375263670 2.4210 10:57:35 XLON 6,146 562263375263667 2.4210 10:57:35 XLON 10,632 562263375263676 2.4200 10:57:36 XLON 1,000 562263375263684 2.4200 10:57:42 XLON 1,000 562263375263708 2.4190 10:57:43 XLON 1,464 562263375263739 2.4190 10:57:44 XLON 553 562263375263792 2.4190 10:57:44 XLON 563 562263375263768 2.4190 10:57:44 XLON 2,580 562263375263944 2.4190 10:57:58 XLON 12 562263375264131 2.4190 10:57:58 XLON 1,000 562263375264132 2.4180 10:58:00 CHIX 10 120001CNW 2.4180 10:58:00 CHIX 942 120001CNV 2.4180 10:58:10 CHIX 346 120001CPR 2.4180 10:58:29 CHIX 890 120001CX8 2.4150 10:58:41 XLON 993 562263375265210 2.4140 10:58:43 CHIX 223 120001D26 2.4140 10:58:44 CHIX 670 120001D3C 2.4140 10:58:44 XLON 18,419 562263375265526 2.4170 10:58:58 XLON 719 562263375265624 2.4170 10:58:59 XLON 562 562263375265704 2.4170 10:58:59 XLON 562 562263375265800 2.4170 10:58:59 XLON 563 562263375265701 2.4170 10:58:59 XLON 2,406 562263375265871 2.4170 10:58:59 XLON 2,406 562263375265919 2.4170 10:59:00 XLON 11 562263375265963 2.4170 10:59:00 XLON 333 562263375265954 2.4170 10:59:00 XLON 554 562263375265995 2.4170 10:59:00 XLON 1,720 562263375265994 2.4170 10:59:00 XLON 2,062 562263375265992 2.4180 10:59:12 XLON 457 562263375266092 2.4180 10:59:12 XLON 749 562263375266091 2.4180 10:59:12 XLON 1,000 562263375266093 2.4180 10:59:13 XLON 11 562263375266099 2.4180 10:59:13 XLON 307 562263375266098 2.4180 10:59:13 XLON 1,000 562263375266097 2.4190 10:59:24 XLON 535 562263375266643 2.4190 10:59:25 XLON 1,000 562263375266645 2.4190 10:59:26 XLON 749 562263375266659 2.4190 10:59:26 XLON 1,000 562263375266648 2.4190 10:59:26 XLON 1,000 562263375266658 2.4190 10:59:27 XLON 289 562263375266676 2.4190 10:59:27 XLON 421 562263375266675 2.4190 10:59:27 XLON 521 562263375266669 2.4190 10:59:27 XLON 773 562263375266677 2.4190 10:59:27 XLON 1,000 562263375266668 2.4190 10:59:27 XLON 1,000 562263375266674 2.4190 10:59:27 XLON 1,500 562263375266670 2.4190 10:59:27 XLON 3,500 562263375266678 2.4190 10:59:28 XLON 12 562263375266682 2.4190 10:59:28 XLON 501 562263375266681 2.4190 10:59:28 XLON 1,000 562263375266680 2.4180 10:59:29 CHIX 2,465 120001DPF 2.4180 10:59:29 XLON 489 562263375266821 2.4180 10:59:29 XLON 562 562263375266704 2.4180 10:59:29 XLON 563 562263375266698 2.4180 10:59:29 XLON 780 562263375266791 2.4180 10:59:29 XLON 1,000 562263375266702 2.4180 10:59:29 XLON 2,268 562263375266699 2.4180 10:59:29 XLON 14,503 562263375266926 2.4180 10:59:30 XLON 4,200 562263375266995 2.4180 10:59:34 XLON 1,000 562263375267024 2.4180 10:59:35 XLON 445 562263375267028 2.4180 10:59:35 XLON 610 562263375267031 2.4180 10:59:35 XLON 1,000 562263375267030 2.4180 10:59:36 XLON 336 562263375267033 2.4180 10:59:36 XLON 437 562263375267035 2.4180 10:59:36 XLON 637 562263375267037 2.4180 10:59:36 XLON 1,000 562263375267032 2.4180 10:59:36 XLON 1,000 562263375267036 2.4180 10:59:37 XLON 573 562263375267038 2.4180 10:59:37 XLON 1,000 562263375267040 2.4180 10:59:43 XLON 2,429 562263375267085 2.4170 10:59:44 XLON 2,576 562263375267188 2.4170 10:59:44 XLON 2,576 562263375267252 2.4160 10:59:59 XLON 11 562263375267644 2.4160 10:59:59 XLON 1,000 562263375267621 2.4160 10:59:59 XLON 2,036 562263375267598 2.4160 11:00:00 XLON 12 562263375267684 2.4160 11:00:00 XLON 330 562263375267654 2.4160 11:00:00 XLON 683 562263375267731 2.4160 11:00:00 XLON 819 562263375267733 2.4160 11:00:00 XLON 1,000 562263375267732 2.4150 11:00:01 XLON 1,000 562263375267735 2.4150 11:00:03 XLON 886 562263375267794 2.4150 11:00:03 XLON 1,000 562263375267793 2.4150 11:00:04 XLON 869 562263375267799 2.4150 11:00:04 XLON 1,000 562263375267798 2.4140 11:00:09 XLON 750 562263375267821 2.4170 11:01:07 CHIX 1,846 120001EAT 2.4170 11:01:07 XLON 2,952 562263375267942 2.4170 11:01:07 XLON 3,298 562263375267940 2.4220 11:01:55 XLON 504 562263375268076 2.4220 11:01:55 XLON 1,241 562263375268077 2.4220 11:01:55 XLON 12,820 562263375268078 2.4210 11:02:16 XLON 3,487 562263375268138 2.4230 11:02:21 XLON 672 562263375268202 2.4230 11:02:21 XLON 819 562263375268200 2.4230 11:02:21 XLON 1,241 562263375268201 2.4230 11:02:21 XLON 1,709 562263375268199 2.4230 11:02:21 XLON 8,846 562263375268203 2.4250 11:03:05 XLON 1,468 562263375268260 2.4260 11:03:05 XLON 4,215 562263375268257 2.4290 11:03:45 XLON 1,983 562263375268336 2.4290 11:04:11 XLON 534 562263375268387 2.4290 11:04:11 XLON 898 562263375268384 2.4290 11:04:11 XLON 1,368 562263375268386 2.4280 11:04:11 CHIX 757 120001EW2 2.4280 11:04:11 CHIX 2,087 120001EW3 2.4270 11:05:00 CHIX 1,211 120001F0J 2.4270 11:06:44 XLON 950 562263375268688 2.4250 11:07:21 XLON 1,003 562263375268784 2.4240 11:07:52 CHIX 27 120001FL8 2.4240 11:07:52 CHIX 1,495 120001FL7 2.4250 11:13:05 XLON 1,009 562263375269457 2.4230 11:13:44 CHIX 1,565 120001GGX 2.4240 11:13:44 XLON 1,142 562263375269498 2.4260 11:18:30 XLON 1,105 562263375269822 2.4270 11:19:10 XLON 1,080 562263375269873 2.4270 11:19:10 XLON 1,147 562263375269875 2.4260 11:19:10 CHIX 1,625 120001HBJ 2.4270 11:22:46 XLON 1,473 562263375270152 2.4260 11:23:25 CHIX 996 120001HXE 2.4270 11:24:58 XLON 1,143 562263375270456 2.4240 11:28:40 CHIX 1,523 120001IPZ 2.4240 11:28:40 XLON 1,019 562263375270722 2.4240 11:32:59 CHIX 1,961 120001JDG 2.4240 11:32:59 XLON 2,507 562263375271073 2.4260 11:34:41 XLON 4,080 562263375271218 2.4260 11:34:41 CHIX 970 120001JLZ 2.4270 11:35:44 XLON 1,912 562263375271291 2.4250 11:36:02 CHIX 930 120001JSA 2.4250 11:36:02 CHIX 945 120001JSB 2.4250 11:39:52 XLON 1,123 562263375271782 2.4250 11:39:52 XLON 2,049 562263375271781 2.4230 11:43:00 CHIX 1,369 120001L0D 2.4230 11:43:00 XLON 1,096 562263375272057 2.4230 11:43:06 XLON 855 562263375272082 2.4210 11:44:08 XLON 1,009 562263375272187 2.4180 11:46:02 CHIX 601 120001LMC 2.4180 11:46:02 CHIX 718 120001LMD 2.4160 11:46:05 XLON 982 562263375272460 2.4190 11:57:03 XLON 972 562263375273570 2.4190 11:59:41 XLON 957 562263375273767 2.4160 12:01:05 XLON 1,145 562263375274032 2.4140 12:05:04 XLON 414 562263375274312 2.4140 12:05:04 XLON 849 562263375274313 2.4140 12:05:04 XLON 948 562263375274308 2.4130 12:06:16 CHIX 1,422 120001P4O 2.4100 12:12:17 CHIX 1,153 120001Q2Y 2.4100 12:12:17 XLON 1,519 562263375275027 2.4120 12:14:33 CHIX 1,401 120001QIF 2.4140 12:15:43 XLON 878 562263375275399 2.4190 12:17:54 XLON 530 562263375275810 2.4190 12:17:54 XLON 1,000 562263375275809 2.4190 12:17:56 XLON 993 562263375275823 2.4180 12:17:57 XLON 593 562263375275853 2.4170 12:18:01 XLON 4,113 562263375275881 2.4140 12:18:07 CHIX 1,578 120001RIO 2.4240 12:30:14 XLON 774 562263375277367 2.4240 12:30:14 XLON 1,811 562263375277364 2.4270 12:34:02 XLON 1,700 562263375277831 2.4270 12:34:02 XLON 2,813 562263375277828 2.4270 12:34:02 CHIX 1,818 120001UIS 2.4290 12:34:06 XLON 459 562263375277841 2.4290 12:34:06 XLON 482 562263375277840 2.4290 12:34:06 XLON 891 562263375277839 2.4290 12:34:07 XLON 473 562263375277842 2.4280 12:34:08 XLON 717 562263375277844 2.4280 12:34:14 XLON 1,030 562263375277847 2.4280 12:34:14 XLON 2,228 562263375277848 2.4280 12:34:14 XLON 3,975 562263375277849 2.4290 12:34:19 XLON 508 562263375277854 2.4290 12:34:19 XLON 672 562263375277855 2.4290 12:34:19 XLON 1,095 562263375277857 2.4290 12:34:19 XLON 1,317 562263375277856 2.4290 12:34:21 XLON 2 562263375277864 2.4300 12:34:25 XLON 441 562263375277867 2.4300 12:34:25 XLON 460 562263375277869 2.4300 12:34:25 XLON 1,000 562263375277870 2.4300 12:34:25 XLON 2,822 562263375277868 2.4300 12:34:27 XLON 76 562263375277875 2.4300 12:34:27 XLON 574 562263375277873 2.4300 12:34:27 XLON 1,195 562263375277871 2.4300 12:34:27 XLON 1,362 562263375277872 2.4300 12:34:27 XLON 1,362 562263375277874 2.4290 12:35:05 CHIX 128 120001UNK 2.4290 12:35:05 CHIX 918 120001UNL 2.4280 12:35:21 XLON 901 562263375277982 2.4300 12:35:26 XLON 782 562263375278016 2.4290 12:42:01 XLON 42 562263375278808 2.4290 12:42:01 XLON 655 562263375278807 2.4290 12:42:01 XLON 672 562263375278810 2.4290 12:42:01 XLON 1,000 562263375278805 2.4290 12:42:01 XLON 1,020 562263375278809 2.4290 12:42:01 XLON 1,206 562263375278806 2.4290 12:42:01 XLON 1,362 562263375278803 2.4290 12:42:01 XLON 1,362 562263375278804 2.4290 12:42:01 XLON 3,963 562263375278800 2.4300 12:42:01 XLON 4,004 562263375278811 2.4290 12:42:01 CHIX 1,068 120001VZ7 2.4290 12:42:01 CHIX 1,614 120001VZC 2.4320 12:46:56 XLON 378 562263375279211 2.4320 12:46:56 XLON 554 562263375279210 2.4320 12:46:56 XLON 1,000 562263375279209 2.4320 12:46:56 XLON 1,362 562263375279206 2.4320 12:46:56 XLON 1,362 562263375279208 2.4320 12:46:56 XLON 1,700 562263375279207 2.4320 12:46:57 XLON 363 562263375279242 2.4320 12:46:57 XLON 1,226 562263375279241 2.4320 12:48:43 XLON 84 562263375279432 2.4320 12:48:43 XLON 265 562263375279434 2.4320 12:48:43 XLON 504 562263375279433 2.4300 12:49:14 XLON 3,230 562263375279514 2.4320 12:49:50 XLON 1,612 562263375279645 2.4330 12:49:50 XLON 247 562263375279648 2.4330 12:49:50 XLON 1,000 562263375279647 2.4330 12:49:50 XLON 1,135 562263375279627 2.4320 12:49:50 CHIX 9 120001XEI 2.4320 12:49:50 CHIX 504 120001XEF 2.4320 12:49:50 CHIX 750 120001XEE 2.4330 12:49:50 CHIX 67 120001XEG 2.4330 12:49:50 CHIX 1,041 120001XEH 2.4330 12:49:50 CHIX 1,245 120001XEJ 2.4330 12:49:50 CHIX 1,531 120001XE2 2.4310 12:50:32 XLON 3,746 562263375279752 2.4310 12:50:32 CHIX 1,481 120001XJV 2.4320 12:50:32 CHIX 1,282 120001XJT 2.4320 12:50:32 CHIX 3,227 120001XJS 2.4300 12:50:59 CHIX 1,433 120001XOX 2.4300 12:53:56 XLON 872 562263375280094 2.4300 12:54:32 XLON 875 562263375280152 2.4300 12:55:02 XLON 53 562263375280194 2.4300 12:55:02 XLON 72 562263375280192 2.4300 12:55:02 XLON 771 562263375280193 2.4300 12:55:12 XLON 52 562263375280204 2.4300 12:55:12 XLON 1,248 562263375280203 2.4300 12:55:27 XLON 898 562263375280219 2.4300 12:55:56 XLON 504 562263375280247 2.4320 13:02:22 XLON 760 562263375280958 2.4320 13:02:22 XLON 1,700 562263375280957 2.4320 13:02:22 XLON 3,717 562263375280953 2.4310 13:03:52 XLON 130 562263375281074 2.4310 13:03:52 XLON 235 562263375281078 2.4310 13:03:52 XLON 1,362 562263375281077 2.4310 13:03:52 XLON 1,619 562263375281073 2.4310 13:03:52 CHIX 1,158 120001ZPP 2.4310 13:03:52 CHIX 1,202 120001ZPK 2.4340 13:07:29 XLON 373 562263375281445 2.4340 13:07:29 XLON 426 562263375281447 2.4340 13:07:29 XLON 618 562263375281446 2.4330 13:09:40 XLON 4,010 562263375281571 2.4380 13:10:23 XLON 1,000 562263375281661 2.4370 13:10:29 XLON 896 562263375281667 2.4380 13:12:04 CHIX 726 12000214S 2.4380 13:12:18 XLON 1,114 562263375281787 2.4390 13:12:18 XLON 149 562263375281790 2.4390 13:12:18 XLON 1,000 562263375281789 2.4380 13:12:18 CHIX 1,038 120002160 2.4380 13:12:18 CHIX 1,114 12000215Z 2.4390 13:12:23 XLON 423 562263375281801 2.4390 13:12:23 XLON 668 562263375281799 2.4390 13:12:23 XLON 819 562263375281800 2.4380 13:12:36 XLON 855 562263375281827 2.4370 13:13:09 XLON 270 562263375281871 2.4370 13:13:09 XLON 1,000 562263375281870 2.4360 13:14:56 XLON 3,507 562263375282085 2.4360 13:14:56 CHIX 2,006 1200021MV 2.4340 13:14:57 XLON 1,005 562263375282093 2.4340 13:14:57 XLON 2,573 562263375282092 2.4350 13:19:10 XLON 1,157 562263375282446 2.4350 13:20:04 XLON 1,347 562263375282547 2.4350 13:20:04 CHIX 90 1200022L3 2.4350 13:20:04 CHIX 824 1200022KW 2.4370 13:21:17 XLON 3,546 562263375282647 2.4390 13:21:18 XLON 1,000 562263375282654 2.4390 13:21:18 XLON 1,361 562263375282656 2.4390 13:21:18 XLON 1,362 562263375282655 2.4390 13:21:19 XLON 220 562263375282688 2.4390 13:21:19 XLON 701 562263375282686 2.4390 13:21:19 XLON 1,361 562263375282685 2.4390 13:21:19 XLON 1,362 562263375282687 2.4390 13:21:22 XLON 920 562263375282695 2.4370 13:22:26 XLON 2,570 562263375282847 2.4380 13:22:26 XLON 334 562263375282859 2.4380 13:22:26 XLON 1,362 562263375282858 2.4370 13:22:26 CHIX 96 12000234H 2.4370 13:22:26 CHIX 1,899 12000234I 2.4340 13:22:50 XLON 819 562263375282956 2.4350 13:22:50 XLON 1,379 562263375282957 2.4360 13:22:50 XLON 4,236 562263375282953 2.4340 13:22:50 CHIX 718 12000238G 2.4340 13:22:50 CHIX 1,864 12000238F 2.4310 13:22:58 XLON 913 562263375282972 2.4280 13:23:02 XLON 1,537 562263375282975 2.4300 13:28:01 XLON 2,070 562263375283437 2.4330 13:28:15 XLON 911 562263375283494 2.4360 13:30:31 XLON 1,000 562263375283724 2.4360 13:30:31 XLON 1,014 562263375283727 2.4360 13:30:31 XLON 1,279 562263375283723 2.4360 13:30:31 XLON 1,362 562263375283726 2.4360 13:30:31 XLON 1,412 562263375283725 2.4360 13:30:31 XLON 2,087 562263375283728 2.4360 13:30:32 XLON 659 562263375283731 2.4360 13:30:32 XLON 1,382 562263375283730 2.4360 13:32:06 XLON 855 562263375283972 2.4340 13:32:06 CHIX 3,161 1200024ZC 2.4350 13:32:11 XLON 1,361 562263375284026 2.4350 13:32:11 XLON 1,362 562263375284028 2.4350 13:32:11 XLON 1,412 562263375284027 2.4350 13:32:13 XLON 1,120 562263375284036 2.4350 13:32:13 XLON 1,361 562263375284035 2.4350 13:33:16 XLON 853 562263375284250 2.4330 13:33:49 XLON 1,148 562263375284339 2.4330 13:33:49 XLON 2,583 562263375284346 2.4330 13:33:49 XLON 2,829 562263375284347 2.4330 13:33:49 CHIX 2,098 1200025G2 2.4340 13:36:13 XLON 3,158 562263375284603 2.4340 13:36:13 CHIX 2,305 12000260U 2.4340 13:37:31 XLON 914 562263375284726 2.4340 13:37:31 XLON 2,733 562263375284719 2.4340 13:37:31 CHIX 1,789 120002693 2.4340 13:38:31 XLON 881 562263375284814 2.4350 13:39:49 XLON 108 562263375284936 2.4350 13:39:49 XLON 1,334 562263375284935 2.4330 13:40:13 XLON 3,045 562263375284990 2.4330 13:40:13 CHIX 1,252 1200026TH 2.4320 13:42:33 XLON 1,328 562263375285260 2.4320 13:42:33 XLON 3,249 562263375285259 2.4320 13:42:33 CHIX 1,027 1200027GW 2.4310 13:42:39 CHIX 1,137 1200027HB 2.4350 13:43:49 XLON 270 562263375285488 2.4350 13:43:49 XLON 1,401 562263375285490 2.4350 13:43:49 XLON 1,589 562263375285487 2.4350 13:43:49 XLON 1,700 562263375285489 2.4350 13:43:50 XLON 415 562263375285491 2.4350 13:43:50 XLON 437 562263375285492 2.4340 13:44:19 XLON 1,243 562263375285553 2.4340 13:44:19 XLON 2,288 562263375285554 2.4350 13:44:19 XLON 1,110 562263375285559 2.4330 13:45:04 XLON 1,319 562263375285610 2.4330 13:45:04 XLON 1,678 562263375285609 2.4330 13:45:04 CHIX 60 1200027V6 2.4330 13:45:04 CHIX 1,864 1200027V5 2.4330 13:45:04 CHIX 2,503 1200027V1 2.4310 13:45:19 XLON 1,977 562263375285639 2.4330 13:45:21 XLON 950 562263375285668 2.4330 13:45:21 XLON 1,022 562263375285669 2.4310 13:49:53 XLON 850 562263375286223 2.4310 13:49:53 XLON 1,222 562263375286224 2.4310 13:49:53 XLON 1,380 562263375286225 2.4310 13:49:54 XLON 2,401 562263375286262 2.4310 13:49:54 XLON 3,824 562263375286261 2.4310 13:49:57 XLON 18 562263375286280 2.4310 13:50:26 XLON 27 562263375286318 2.4310 13:50:26 XLON 1,603 562263375286321 2.4290 13:51:07 XLON 753 562263375286424 2.4290 13:51:07 XLON 1,700 562263375286423 2.4290 13:51:07 CHIX 872 1200029EY 2.4300 13:51:07 CHIX 1,333 1200029EJ 2.4270 13:51:15 XLON 345 562263375286442 2.4270 13:51:15 XLON 1,000 562263375286441 2.4270 13:51:15 XLON 1,108 562263375286439 2.4250 13:52:30 XLON 1,000 562263375286604 2.4260 13:52:30 XLON 1,057 562263375286601 2.4260 13:52:30 CHIX 1,174 1200029SL 2.4250 13:52:30 XLON 366 562263375286605 2.4230 13:54:45 XLON 1,864 562263375287046 2.4240 13:58:20 XLON 3,065 562263375287523 2.4260 13:59:18 XLON 2 562263375287752 2.4260 13:59:23 XLON 2 562263375287765 2.4250 13:59:28 XLON 3,639 562263375287779 2.4260 13:59:28 XLON 3 562263375287778 2.4240 13:59:28 CHIX 736 120002BL6 2.4250 13:59:28 CHIX 164 120002BL7 2.4250 13:59:28 CHIX 915 120002BL4 2.4250 13:59:28 XLON 335 562263375287780 2.4250 14:03:16 XLON 785 562263375288240 2.4250 14:03:16 XLON 819 562263375288239 2.4250 14:03:16 XLON 994 562263375288238 2.4250 14:03:16 XLON 1,362 562263375288241 2.4250 14:03:16 XLON 1,431 562263375288242 2.4250 14:03:16 XLON 3,725 562263375288234 2.4250 14:03:16 CHIX 1,124 120002CI0 2.4230 14:03:20 CHIX 1,081 120002CIL 2.4230 14:03:20 CHIX 2,539 120002CIK 2.4230 14:03:20 XLON 309 562263375288246 2.4230 14:03:20 XLON 1,124 562263375288247 2.4230 14:03:20 XLON 1,868 562263375288248 2.4190 14:03:29 CHIX 270 120002CJC 2.4190 14:03:29 CHIX 727 120002CJB 2.4160 14:03:29 XLON 1,130 562263375288283 2.4170 14:03:29 XLON 793 562263375288279 2.4170 14:03:29 XLON 1,022 562263375288281 2.4170 14:03:29 XLON 2,141 562263375288280 2.4190 14:03:29 XLON 272 562263375288277 2.4190 14:03:29 XLON 1,362 562263375288276 2.4210 14:03:29 XLON 1,285 562263375288266 2.4130 14:04:00 XLON 445 562263375288353 2.4130 14:04:00 XLON 476 562263375288352 2.4130 14:04:00 XLON 886 562263375288351 2.4140 14:04:00 XLON 1,388 562263375288342 2.4110 14:04:01 XLON 1,312 562263375288358 2.4110 14:04:01 XLON 2,028 562263375288357 2.4100 14:04:17 XLON 1,045 562263375288461 2.4090 14:04:34 CHIX 1,109 120002CVD 2.4070 14:05:24 XLON 1,000 562263375288637 2.4080 14:05:46 XLON 657 562263375288719 2.4080 14:05:46 XLON 668 562263375288716 2.4080 14:05:46 XLON 740 562263375288715 2.4080 14:05:46 XLON 1,362 562263375288717 2.4080 14:05:46 XLON 1,362 562263375288718 2.4100 14:06:03 XLON 1,000 562263375288757 2.4100 14:06:11 XLON 326 562263375288770 2.4100 14:06:30 XLON 1,461 562263375288801 2.4100 14:06:57 XLON 2,069 562263375288854 2.4130 14:07:06 XLON 615 562263375288908 2.4130 14:07:06 XLON 819 562263375288909 2.4130 14:07:06 XLON 921 562263375288907 2.4130 14:07:06 XLON 1,362 562263375288906 2.4110 14:07:20 XLON 4,022 562263375288989 2.4130 14:09:42 CHIX 43 120002E9N 2.4130 14:09:42 CHIX 1,864 120002E9M 2.4120 14:09:42 XLON 474 562263375289448 2.4120 14:09:42 XLON 819 562263375289447 2.4120 14:09:42 XLON 841 562263375289449 2.4120 14:09:42 XLON 1,000 562263375289446 2.4120 14:09:42 XLON 1,700 562263375289445 2.4110 14:09:45 CHIX 2,117 120002EBI 2.4120 14:09:45 XLON 380 562263375289483 2.4120 14:09:45 XLON 486 562263375289488 2.4120 14:09:45 XLON 710 562263375289490 2.4120 14:09:45 XLON 1,000 562263375289482 2.4120 14:09:45 XLON 1,362 562263375289481 2.4120 14:09:45 XLON 1,362 562263375289489 2.4090 14:10:30 CHIX 2,007 120002EHQ 2.4080 14:10:30 XLON 1,000 562263375289597 2.4090 14:10:38 XLON 579 562263375289605 2.4090 14:10:45 XLON 360 562263375289621 2.4090 14:10:45 XLON 518 562263375289619 2.4090 14:10:45 XLON 1,000 562263375289620 2.4070 14:11:45 XLON 403 562263375289804 2.4070 14:11:45 XLON 1,000 562263375289803 2.4050 14:12:04 CHIX 1,117 120002EWL 2.4050 14:12:06 XLON 2,371 562263375289879 2.4030 14:12:24 XLON 2,738 562263375289915 2.4020 14:17:00 CHIX 2,174 120002GB2 2.4030 14:17:01 XLON 1,000 562263375290679 2.3990 14:17:06 XLON 1,000 562263375290707 2.3990 14:17:06 XLON 1,362 562263375290706 2.3990 14:17:14 XLON 13 562263375290737 2.3990 14:17:14 XLON 416 562263375290738 2.3990 14:17:14 XLON 1,362 562263375290739 2.3990 14:17:14 XLON 1,362 562263375290740 2.4000 14:17:48 CHIX 1,015 120002GJR 2.4000 14:17:48 XLON 1,477 562263375290783 2.4010 14:17:48 XLON 270 562263375290795 2.4010 14:17:48 XLON 270 562263375290796 2.4010 14:17:48 XLON 341 562263375290797 2.4010 14:17:48 XLON 466 562263375290786 2.4010 14:17:48 XLON 467 562263375290793 2.4010 14:17:48 XLON 1,000 562263375290785 2.4010 14:17:48 XLON 1,000 562263375290792 2.4010 14:17:48 XLON 1,362 562263375290784 2.4010 14:17:48 XLON 1,362 562263375290787 2.4010 14:17:48 XLON 1,362 562263375290794 2.4000 14:19:28 XLON 220 562263375290980 2.4000 14:19:28 XLON 1,212 562263375290979 2.4000 14:19:28 XLON 3,431 562263375290977 2.3980 14:19:52 XLON 722 562263375291078 2.3970 14:20:11 CHIX 959 120002HDG 2.3970 14:20:11 XLON 1,175 562263375291166 2.3950 14:20:17 XLON 1,059 562263375291194 2.3910 14:22:31 CHIX 990 120002I19 2.3900 14:23:54 CHIX 290 120002IAG 2.3900 14:23:54 CHIX 1,141 120002IAF 2.3900 14:23:54 XLON 1,112 562263375291633 2.3900 14:23:54 XLON 2,610 562263375291630 2.3970 14:25:12 XLON 504 562263375292002 2.3970 14:25:12 XLON 1,078 562263375292003 2.3950 14:25:23 XLON 2,379 562263375292038 2.3960 14:26:31 XLON 874 562263375292213 2.3970 14:28:05 CHIX 2,406 120002JWO 2.3970 14:28:05 XLON 1,335 562263375292460 2.3960 14:29:26 CHIX 1,648 120002K5Z 2.3960 14:29:26 XLON 2,355 562263375292658 2.3960 14:30:08 CHIX 1,229 120002KL8 2.3960 14:30:08 XLON 239 562263375292861 2.3960 14:30:08 XLON 841 562263375292862 2.3940 14:30:19 CHIX 1,111 120002KTV 2.3950 14:30:19 XLON 1,036 562263375293040 2.3970 14:31:39 XLON 2,041 562263375293625 2.3960 14:32:21 CHIX 50 120002LZR 2.3960 14:32:21 CHIX 368 120002LZS 2.3960 14:32:21 XLON 965 562263375293877 2.4000 14:32:59 XLON 1,762 562263375294059 2.3990 14:33:02 CHIX 1,106 120002MC7 2.3980 14:33:03 CHIX 1,516 120002MCD 2.3980 14:33:03 XLON 1,281 562263375294091 2.3980 14:33:08 XLON 2 562263375294109 2.3980 14:33:08 XLON 1,000 562263375294108 2.3990 14:33:43 XLON 160 562263375294320 2.3990 14:33:43 XLON 1,780 562263375294319 2.4000 14:33:43 XLON 8 562263375294324 2.4000 14:33:43 XLON 1,362 562263375294323 2.4000 14:33:43 XLON 2,161 562263375294322 2.4000 14:34:03 XLON 2,836 562263375294465 2.4000 14:34:06 CHIX 2,031 120002N1H 2.4040 14:34:55 CHIX 1,389 120002NEY 2.4050 14:34:55 CHIX 1,394 120002NEU 2.4040 14:34:55 XLON 336 562263375294778 2.4040 14:34:55 XLON 623 562263375294777 2.4040 14:34:55 XLON 1,000 562263375294776 2.4040 14:34:55 XLON 1,362 562263375294775 2.4050 14:34:55 XLON 130 562263375294779 2.4050 14:34:55 XLON 1,688 562263375294771 2.4070 14:35:52 CHIX 146 120002NY0 2.4070 14:35:52 CHIX 900 120002NXZ 2.4070 14:36:15 CHIX 3 120002O28 2.4070 14:36:15 CHIX 6 120002O29 2.4070 14:36:15 CHIX 9 120002O2A 2.4070 14:36:16 CHIX 1,071 120002O2H 2.4070 14:36:16 CHIX 1,122 120002O2G 2.4050 14:36:44 XLON 3,915 562263375295409 2.4040 14:36:45 CHIX 857 120002O9F 2.4040 14:36:45 CHIX 2,233 120002O9E 2.4050 14:36:45 CHIX 1,241 120002O8V 2.4050 14:36:46 XLON 1,096 562263375295438 2.4050 14:37:23 XLON 1,062 562263375295607 2.4050 14:37:23 XLON 2,794 562263375295606 2.4020 14:38:32 CHIX 873 120002P34 2.4020 14:38:32 CHIX 2,624 120002P31 2.4010 14:38:43 CHIX 929 120002P8U 2.4010 14:38:43 CHIX 975 120002P8W 2.4020 14:39:53 XLON 2,879 562263375296323 2.4080 14:40:29 CHIX 1,986 120002Q3K 2.4080 14:40:29 XLON 630 562263375296531 2.4080 14:40:29 XLON 926 562263375296532 2.4080 14:40:29 XLON 1,429 562263375296529 2.4130 14:42:06 CHIX 1,346 120002QTX 2.4130 14:42:06 XLON 383 562263375296889 2.4130 14:42:06 XLON 596 562263375296886 2.4130 14:42:06 XLON 712 562263375296890 2.4130 14:42:06 XLON 1,832 562263375296887 2.4140 14:43:17 CHIX 89 120002RDK 2.4140 14:43:17 CHIX 922 120002RDL 2.4140 14:43:17 XLON 1,653 562263375297112 2.4140 14:44:01 CHIX 902 120002RQS 2.4140 14:44:01 XLON 1,272 562263375297307 2.4140 14:44:59 CHIX 252 120002S40 2.4140 14:47:44 CHIX 1,374 120002T7P 2.4140 14:47:44 XLON 2,650 562263375298156 2.4130 14:48:02 XLON 1,093 562263375298249 2.4120 14:48:13 XLON 40 562263375298284 2.4120 14:48:13 XLON 1,362 562263375298283 2.4120 14:48:13 XLON 3,436 562263375298279 2.4160 14:50:52 CHIX 654 120002UR6 2.4160 14:50:52 CHIX 1,972 120002UR7 2.4160 14:50:52 XLON 1,601 562263375298899 2.4160 14:50:52 XLON 1,656 562263375298901 2.4160 14:51:00 CHIX 2,395 120002UWE 2.4170 14:51:14 XLON 67 562263375298988 2.4170 14:51:14 XLON 1,362 562263375298987 2.4220 14:52:54 XLON 1,700 562263375299330 2.4220 14:52:54 XLON 3,142 562263375299331 2.4210 14:53:04 XLON 4,010 562263375299351 2.4240 14:54:23 CHIX 136 120002WIH 2.4240 14:54:23 CHIX 1,594 120002WIG 2.4240 14:54:23 CHIX 3,433 120002WI5 2.4240 14:54:23 XLON 2,864 562263375299651 2.4230 14:56:02 XLON 1,103 562263375299979 2.4230 14:56:02 XLON 2,237 562263375299978 2.4250 14:57:03 XLON 1,636 562263375300169 2.4250 14:57:03 XLON 4,137 562263375300168 2.4250 14:57:03 CHIX 986 120002XS4 2.4240 14:57:20 CHIX 1,909 120002XXX 2.4240 14:57:20 XLON 1,191 562263375300262 2.4230 15:00:15 CHIX 909 120002YVL 2.4240 15:00:15 XLON 955 562263375300834 2.4240 15:00:15 XLON 1,176 562263375300840 2.4230 15:01:33 XLON 1,177 562263375301142 2.4230 15:02:21 CHIX 1,276 120002ZRA 2.4230 15:02:23 XLON 2,538 562263375301483 2.4230 15:03:04 XLON 1,471 562263375301837 2.4220 15:05:21 CHIX 1,463 1200031HE 2.4230 15:05:21 CHIX 960 1200031H7 2.4230 15:05:21 XLON 806 562263375302712 2.4230 15:05:21 XLON 1,056 562263375302713 2.4230 15:06:46 XLON 1,347 562263375303011 2.4230 15:06:46 XLON 2,348 562263375303004 2.4230 15:07:38 XLON 186 562263375303189 2.4230 15:07:38 XLON 207 562263375303193 2.4230 15:07:38 XLON 676 562263375303190 2.4230 15:07:43 XLON 51 562263375303214 2.4230 15:07:43 XLON 622 562263375303213 2.4210 15:07:58 CHIX 536 1200032JP 2.4210 15:07:58 CHIX 1,864 1200032JO 2.4210 15:07:58 XLON 936 562263375303303 2.4220 15:07:58 XLON 1,344 562263375303302 2.4200 15:09:42 XLON 909 562263375303543 2.4200 15:10:47 XLON 1,628 562263375303765 2.4210 15:11:49 CHIX 391 12000343Q 2.4210 15:11:49 CHIX 700 12000343P 2.4210 15:11:49 CHIX 972 12000343N 2.4210 15:11:49 XLON 2,542 562263375303890 2.4240 15:15:24 CHIX 1,390 1200035K7 2.4240 15:15:24 XLON 2,530 562263375304509 2.4260 15:15:29 XLON 1,422 562263375304544 2.4250 15:15:31 CHIX 1,430 1200035O4 2.4250 15:15:53 XLON 4,150 562263375304631 2.4260 15:15:53 XLON 418 562263375304633 2.4260 15:15:53 XLON 1,000 562263375304632 2.4230 15:16:55 CHIX 1,669 1200036AL 2.4240 15:16:55 XLON 899 562263375304992 2.4230 15:17:40 XLON 3,971 562263375305140 2.4250 15:17:58 XLON 587 562263375305246 2.4250 15:17:58 XLON 910 562263375305273 2.4250 15:17:58 XLON 919 562263375305271 2.4250 15:17:58 CHIX 2,811 1200036VH 2.4250 15:17:58 XLON 348 562263375305252 2.4250 15:17:59 XLON 434 562263375305275 2.4250 15:17:59 XLON 473 562263375305274 2.4240 15:18:09 CHIX 1,143 12000370D 2.4240 15:18:09 XLON 340 562263375305362 2.4240 15:18:09 XLON 1,059 562263375305361 2.4240 15:18:17 XLON 1,104 562263375305410 2.4220 15:19:05 CHIX 933 1200037DF 2.4220 15:19:05 CHIX 1,339 1200037DD 2.4220 15:19:05 XLON 85 562263375305616 2.4220 15:19:05 XLON 146 562263375305623 2.4220 15:19:05 XLON 346 562263375305615 2.4220 15:19:05 XLON 800 562263375305617 2.4220 15:19:05 XLON 1,362 562263375305621 2.4220 15:19:05 XLON 1,362 562263375305622 2.4210 15:19:50 XLON 2,375 562263375305684 2.4210 15:20:37 XLON 945 562263375305836 2.4210 15:20:39 CHIX 1,103 120003815 2.4200 15:21:00 XLON 165 562263375306046 2.4200 15:21:00 XLON 793 562263375306045 2.4180 15:21:37 CHIX 2,386 1200038LR 2.4180 15:22:25 XLON 1,380 562263375306399 2.4180 15:22:38 XLON 411 562263375306494 2.4180 15:22:38 XLON 586 562263375306495 2.4180 15:22:44 XLON 980 562263375306551 2.4180 15:24:09 CHIX 578 1200039RG 2.4180 15:24:09 CHIX 1,864 1200039RF 2.4170 15:24:20 XLON 1,000 562263375307024 2.4170 15:24:20 XLON 1,196 562263375307023 2.4160 15:24:27 XLON 1,305 562263375307082 2.4150 15:25:07 XLON 583 562263375307176 2.4150 15:25:07 XLON 1,076 562263375307177 2.4170 15:25:18 CHIX 1,234 120003A93 2.4170 15:25:18 XLON 1,587 562263375307212 2.4190 15:26:44 XLON 2,289 562263375307506 2.4200 15:27:02 CHIX 932 120003B77 2.4200 15:28:11 XLON 868 562263375307916 2.4180 15:28:39 CHIX 1,050 120003BR7 2.4180 15:28:39 XLON 1,227 562263375307966 2.4180 15:29:04 XLON 563 562263375308112 2.4180 15:29:04 XLON 651 562263375308115 2.4180 15:29:04 XLON 942 562263375308113 2.4180 15:29:04 XLON 1,963 562263375308114 2.4210 15:31:14 CHIX 929 120003CXE 2.4210 15:31:14 XLON 1,108 562263375308858 2.4210 15:31:25 XLON 824 562263375308926 2.4210 15:31:26 XLON 2,266 562263375308928 2.4210 15:31:44 XLON 1,200 562263375308982 2.4200 15:32:32 CHIX 869 120003DFC 2.4210 15:32:52 XLON 841 562263375309403 2.4210 15:32:52 XLON 912 562263375309404 2.4200 15:33:01 XLON 3,817 562263375309427 2.4200 15:33:02 XLON 343 562263375309451 2.4200 15:33:02 XLON 1,491 562263375309450 2.4180 15:34:00 CHIX 1,165 120003DXZ 2.4180 15:34:00 XLON 1,181 562263375309670 2.4150 15:34:24 CHIX 911 120003E5N 2.4140 15:35:00 CHIX 386 120003ECS 2.4140 15:35:00 CHIX 1,018 120003ECT 2.4130 15:35:25 XLON 1,440 562263375310158 2.4120 15:36:07 CHIX 1,742 120003EZK 2.4120 15:36:07 XLON 515 562263375310385 2.4120 15:36:07 XLON 1,000 562263375310384 2.4120 15:36:07 XLON 2,127 562263375310375 2.4160 15:38:55 XLON 1,157 562263375311382 2.4160 15:38:55 XLON 1,288 562263375311381 2.4160 15:40:47 CHIX 950 120003H8F 2.4160 15:40:47 XLON 1,625 562263375311867 2.4150 15:41:06 CHIX 1,377 120003HE5 2.4150 15:42:29 XLON 937 562263375312271 2.4150 15:42:29 XLON 1,000 562263375312270 2.4150 15:42:29 XLON 3,206 562263375312267 2.4160 15:43:07 XLON 954 562263375312513 2.4190 15:43:55 CHIX 1,020 120003IN6 2.4190 15:44:10 CHIX 1,797 120003IQK 2.4190 15:45:01 CHIX 862 120003J6G 2.4200 15:45:01 CHIX 1,816 120003J5S 2.4200 15:45:01 XLON 55 562263375313153 2.4200 15:45:01 XLON 1,000 562263375313152 2.4200 15:45:01 XLON 4,041 562263375313147 2.4200 15:45:28 XLON 2,081 562263375313280 2.4200 15:45:31 CHIX 1,055 120003JD0 2.4200 15:45:31 XLON 897 562263375313302 2.4180 15:46:56 CHIX 1,738 120003JXG 2.4180 15:46:56 XLON 1,498 562263375313784 2.4170 15:47:00 XLON 1,090 562263375313820 2.4190 15:47:40 CHIX 1,913 120003KAL 2.4190 15:47:40 XLON 3,308 562263375314121 2.4190 15:48:00 CHIX 1,081 120003KFO 2.4170 15:48:01 XLON 2,691 562263375314248 2.4160 15:48:21 CHIX 1,110 120003KOB 2.4170 15:48:21 CHIX 2 120003KO6 2.4170 15:48:21 CHIX 1,016 120003KO5 2.4130 15:49:03 XLON 891 562263375314799 2.4140 15:49:25 XLON 191 562263375314936 2.4140 15:49:25 XLON 1,000 562263375314935 2.4120 15:49:33 XLON 633 562263375314985 2.4120 15:49:33 XLON 894 562263375314984 2.4140 15:49:52 CHIX 1,194 120003LJA 2.4140 15:49:52 CHIX 1,232 120003LJ8 2.4140 15:49:52 XLON 1,304 562263375315192 2.4140 15:50:30 XLON 45 562263375315351 2.4160 15:51:31 CHIX 1,382 120003MDW 2.4160 15:51:31 XLON 3,000 562263375315828 2.4150 15:52:10 XLON 443 562263375315981 2.4150 15:52:10 XLON 1,284 562263375315982 2.4160 15:53:15 CHIX 1,401 120003N16 2.4150 15:53:19 CHIX 2,213 120003N41 2.4150 15:53:19 XLON 2,685 562263375316322 2.4150 15:54:55 CHIX 1,100 120003NND 2.4150 15:54:55 XLON 775 562263375316736 2.4150 15:54:55 XLON 1,167 562263375316735 2.4160 15:55:13 CHIX 1,521 120003O09 2.4160 15:55:13 XLON 1,581 562263375316997 2.4160 15:55:17 XLON 1,314 562263375317012 2.4150 15:55:19 CHIX 1,542 120003O1H 2.4130 15:56:01 XLON 262 562263375317163 2.4130 15:56:01 XLON 1,209 562263375317156 2.4130 15:56:02 CHIX 84 120003OB3 2.4130 15:56:02 CHIX 963 120003OB2 2.4130 15:56:02 CHIX 1,036 120003OB1 2.4140 15:56:29 XLON 975 562263375317337 2.4140 15:57:31 CHIX 924 120003P0O 2.4140 15:57:31 XLON 145 562263375317652 2.4140 15:57:31 XLON 1,412 562263375317653 2.4120 15:58:40 XLON 3,064 562263375317932 2.4120 15:59:04 CHIX 1,098 120003PK5 2.4110 16:00:42 CHIX 412 120003QHX 2.4110 16:00:42 CHIX 884 120003QHY 2.4110 16:00:42 XLON 1,889 562263375319232 2.4100 16:00:50 XLON 1,677 562263375319307 2.4100 16:02:04 CHIX 404 120003RF3 2.4100 16:02:04 CHIX 975 120003RF4 2.4130 16:03:01 CHIX 1,306 120003RWB 2.4130 16:03:01 XLON 953 562263375320102 2.4130 16:03:01 XLON 1,345 562263375320107 2.4120 16:03:29 CHIX 16 120003S68 2.4120 16:03:29 CHIX 945 120003S67 2.4130 16:03:29 XLON 1,124 562263375320276 2.4150 16:04:28 XLON 2,603 562263375320567 2.4150 16:04:45 CHIX 1,119 120003SR6 2.4150 16:04:45 XLON 1,913 562263375320613 2.4150 16:04:58 XLON 1,754 562263375320660 2.4180 16:06:23 XLON 1,164 562263375321206 2.4210 16:07:42 XLON 134 562263375321551 2.4240 16:08:01 CHIX 208 120003UB2 2.4240 16:08:01 CHIX 750 120003UB1 2.4240 16:08:02 CHIX 288 120003UB8 2.4240 16:08:02 CHIX 528 120003UB6 2.4240 16:08:02 CHIX 727 120003UB7 2.4240 16:08:03 XLON 1,000 562263375321702 2.4250 16:08:05 XLON 1,000 562263375321713 2.4250 16:08:05 XLON 351 562263375321712 2.4250 16:08:30 XLON 29 562263375321896 2.4280 16:08:52 XLON 505 562263375322058 2.4280 16:08:52 XLON 722 562263375322057 2.4280 16:08:53 CHIX 387 120003UT9 2.4280 16:09:10 XLON 173 562263375322150 2.4280 16:09:10 XLON 344 562263375322141 2.4280 16:09:10 XLON 546 562263375322143 2.4280 16:09:10 XLON 1,000 562263375322149 2.4280 16:09:10 XLON 1,700 562263375322148 2.4280 16:09:10 XLON 2,997 562263375322142 2.4280 16:09:12 XLON 270 562263375322185 2.4280 16:09:12 XLON 392 562263375322186 2.4300 16:09:29 XLON 63 562263375322297 2.4300 16:09:41 XLON 279 562263375322326 2.4300 16:09:41 XLON 1,000 562263375322327 2.4310 16:09:51 XLON 156 562263375322359 2.4310 16:09:51 XLON 701 562263375322360 2.4310 16:09:55 CHIX 705 120003VFF 2.4310 16:09:55 CHIX 728 120003VFG 2.4310 16:10:05 XLON 220 562263375322407 2.4310 16:10:10 XLON 3,140 562263375322450 2.4310 16:10:10 CHIX 2,123 120003VNM 2.4290 16:10:45 XLON 73 562263375322644 2.4290 16:10:45 XLON 1,000 562263375322643 2.4290 16:10:45 XLON 1,276 562263375322638 2.4290 16:10:45 XLON 1,675 562263375322639 2.4290 16:10:45 CHIX 2,073 120003VZN 2.4290 16:10:45 CHIX 3,348 120003VZJ 2.4260 16:11:58 CHIX 1,543 120003WL0 2.4250 16:12:37 XLON 802 562263375323365 2.4250 16:12:37 XLON 1,245 562263375323364 2.4250 16:12:37 CHIX 1,349 120003WWI 2.4240 16:12:49 XLON 317 562263375323425 2.4240 16:12:49 XLON 682 562263375323426 2.4220 16:13:24 XLON 1,926 562263375323574 2.4210 16:14:33 XLON 1,011 562263375323836 2.4210 16:15:24 CHIX 480 120003YDC 2.4210 16:15:24 CHIX 504 120003YDD 2.4220 16:16:51 CHIX 987 120003YY2 2.4220 16:16:51 XLON 1,480 562263375324538 2.4220 16:17:15 CHIX 1,272 120003Z7Y 2.4220 16:17:15 XLON 1,116 562263375324675 2.4220 16:17:15 XLON 1,699 562263375324676 2.4220 16:18:26 XLON 1,029 562263375324890 2.4260 16:20:20 CHIX 489 1200040SY 2.4250 16:20:21 XLON 3,722 562263375325558 2.4250 16:20:39 CHIX 93 12000411T 2.4250 16:20:39 CHIX 690 12000411N 2.4250 16:20:39 CHIX 1,864 12000411S 2.4250 16:20:39 CHIX 2,579 12000411M 2.4240 16:21:15 XLON 2,190 562263375325881 2.4250 16:21:48 XLON 1,331 562263375326006 2.4250 16:21:48 XLON 2,049 562263375326004 2.4250 16:21:48 CHIX 2,515 1200041MV 2.4240 16:22:03 XLON 305 562263375326157 2.4240 16:22:30 XLON 908 562263375326291 2.4240 16:22:31 CHIX 882 120004216 2.4240 16:22:36 CHIX 197 12000423G 2.4240 16:22:36 CHIX 271 12000423F 2.4240 16:22:36 CHIX 484 12000423E 2.4230 16:25:05 CHIX 1,122 1200043B0 2.4230 16:25:05 XLON 1,661 562263375327028 2.4230 16:25:05 XLON 4,234 562263375327015 2.4230 16:25:07 XLON 921 562263375327120 2.4220 16:25:22 CHIX 24 1200043MN 2.4230 16:25:22 CHIX 400 1200043MG 2.4230 16:25:22 CHIX 682 1200043MF 2.4220 16:25:22 XLON 317 562263375327313 2.4220 16:25:22 XLON 1,000 562263375327312 2.4220 16:25:22 XLON 1,052 562263375327309 2.4220 16:25:22 XLON 1,057 562263375327311 2.4200 16:25:45 CHIX 1,303 1200043XN 2.4190 16:27:13 CHIX 868 1200044ZY 2.4220 16:28:20 XLON 1,573 562263375328445 2.4230 16:28:20 XLON 993 562263375328439 2.4220 16:28:39 XLON 3,822 562263375328565 2.4220 16:28:40 XLON 484 562263375328610 2.4220 16:28:40 XLON 1,000 562263375328609 2.4220 16:28:40 XLON 1,392 562263375328608 2.4220 16:28:40 XLON 2,426 562263375328607 2.4210 16:28:51 XLON 1,776 562263375328710 2.4220 16:29:01 XLON 180 562263375328834 2.4220 16:29:02 XLON 1 562263375328857 2.4220 16:29:05 XLON 195 562263375328890 2.4220 16:29:05 XLON 1,000 562263375328891 2.4210 16:29:06 CHIX 2,562 12000469E 2.4210 16:29:06 XLON 1,766 562263375328906 2.4210 16:29:09 XLON 1,000 562263375328985 2.4210 16:29:14 CHIX 933 1200046EG 2.4210 16:29:14 CHIX 1,011 1200046EH 2.4200 16:29:14 XLON 1 562263375329066 2.4200 16:29:14 XLON 1,705 562263375329064 2.4200 16:29:14 XLON 3,888 562263375329065 2.4190 16:29:16 XLON 4,019 562263375329115 2.4190 16:29:17 CHIX 1,491 1200046GK 2.4190 16:29:19 XLON 140 562263375329221 2.4190 16:29:20 XLON 38 562263375329228 2.4190 16:29:20 XLON 194 562263375329229 2.4190 16:29:24 XLON 1,000 562263375329420 2.4190 16:29:28 XLON 1,000 562263375329478 2.4190 16:29:35 XLON 1,168 562263375329578 2.4190 16:29:41 CHIX 2,354 1200046VJ 2.4190 16:29:41 CHIX 3,026 1200046VP 2.4190 16:29:41 XLON 1,798 562263375329724 2.4190 16:29:41 XLON 2,631 562263375329719 2.4180 16:29:54 CHIX 88 12000471I 2.4180 16:29:54 XLON 1,374 562263375329898 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END

 

 

POSEAXKXFSFAEFA