Transaction in Own Shares

RNS Number : 1992Q

Kingfisher PLC

27 June 2022

 

Kingfisher PLC ISIN: GB0033195214 27 June 2022 KINGFISHER PLC Transaction in own shares 27 June 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 24 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: 24 June 2022 Total number of shares purchased: 3,090,766 Volume Weighted Average price paid per share: 2.4013 Highest price paid per share: 2.4480 Lowest price paid per share: 2.3570 To date, Kingfisher has purchased 20,396,063 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 2,080,000 2.3991 CHIX 590,000 2.4018 BATS 420,766 2.4114 TURQ 0 0.0000

Schedule of Purchases - Individual Transactions Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.3590 09:31:19 XLON 934 566592702266800 2.3590 09:31:26 XLON 984 566592702266842 2.3590 09:32:57 XLON 1,208 566592702267136 2.3600 09:32:57 XLON 947 566592702267125 2.3590 09:32:58 XLON 434 566592702267139 2.3590 09:32:58 XLON 882 566592702267137 2.3590 09:32:58 XLON 1,250 566592702267138 2.3580 09:33:14 CHIX 1,663 120000OE9 2.3570 09:33:24 BATE 1,418 020000JKL 2.3570 09:33:24 XLON 1,405 566592702267170 2.3570 09:33:24 XLON 3,802 566592702267172 2.3620 09:33:51 BATE 1,059 020000JOO 2.3620 09:33:51 XLON 97 566592702267308 2.3620 09:33:51 XLON 456 566592702267307 2.3620 09:33:51 XLON 907 566592702267306 2.3620 09:33:51 XLON 1,015 566592702267305 2.3620 09:33:51 XLON 1,209 566592702267309 2.3620 09:33:51 CHIX 54 120000OM9 2.3620 09:33:51 CHIX 4,332 120000OM8 2.3630 09:34:16 XLON 2,359 566592702267354 2.3630 09:34:16 XLON 3,812 566592702267349 2.3630 09:34:41 BATE 1,008 020000JTA 2.3630 09:34:41 XLON 1,453 566592702267393 2.3620 09:34:41 CHIX 1,237 120000OUK 2.3630 09:34:44 CHIX 1,385 120000OUQ 2.3640 09:34:46 CHIX 775 120000OVN 2.3640 09:34:57 CHIX 536 120000OWK 2.3640 09:34:57 CHIX 1,864 120000OWJ 2.3670 09:37:01 XLON 997 566592702267767 2.3720 09:38:44 XLON 1,163 566592702267919 2.3720 09:38:44 XLON 1,163 566592702267926 2.3720 09:38:44 XLON 1,163 566592702267929 2.3720 09:38:45 XLON 1,163 566592702267930 2.3710 09:40:54 XLON 1,092 566592702268080 2.3710 09:40:54 XLON 1,092 566592702268083 2.3690 09:41:17 XLON 405 566592702268120 2.3690 09:41:17 XLON 587 566592702268122 2.3690 09:41:17 XLON 882 566592702268121 2.3690 09:41:17 XLON 975 566592702268119 2.3690 09:41:17 XLON 1,250 566592702268118 2.3700 09:41:17 XLON 1,504 566592702268106 2.3700 09:41:17 XLON 2,553 566592702268107 2.3690 09:41:18 XLON 404 566592702268128 2.3690 09:41:18 XLON 882 566592702268127 2.3690 09:41:18 XLON 1,200 566592702268130 2.3690 09:41:18 XLON 1,217 566592702268126 2.3690 09:41:18 XLON 1,250 566592702268123 2.3690 09:41:18 XLON 1,389 566592702268124 2.3690 09:41:18 XLON 1,389 566592702268125 2.3690 09:41:18 XLON 1,408 566592702268129 2.3680 09:41:18 CHIX 1,864 120000PYX 2.3680 09:41:18 CHIX 1,864 120000PYY 2.3680 09:41:18 CHIX 379 120000PYZ 2.3660 09:41:44 XLON 692 566592702268222 2.3660 09:41:44 XLON 3,359 566592702268223 2.3660 09:41:44 CHIX 2,186 120000Q1X 2.3680 09:41:44 CHIX 732 120000Q1Y 2.3670 09:42:24 XLON 3,617 566592702268299 2.3690 09:42:24 XLON 520 566592702268307 2.3690 09:42:24 XLON 882 566592702268305 2.3690 09:42:24 XLON 1,035 566592702268306 2.3690 09:42:24 XLON 1,250 566592702268308 2.3670 09:42:24 CHIX 1,076 120000Q5J 2.3670 09:42:24 CHIX 2,012 120000Q5I 2.3700 09:42:41 XLON 137 566592702268358 2.3700 09:42:41 XLON 1,250 566592702268356 2.3700 09:42:41 XLON 1,389 566592702268357 2.3700 09:42:41 XLON 2,776 566592702268345 2.3700 09:42:41 CHIX 750 120000Q8I 2.3700 09:42:41 CHIX 1,606 120000Q88 2.3700 09:42:41 CHIX 1,606 120000Q8G 2.3700 09:42:41 CHIX 1,864 120000Q8H 2.3700 09:42:45 XLON 882 566592702268373 2.3700 09:42:45 XLON 1,100 566592702268372 2.3700 09:42:45 XLON 1,389 566592702268371 2.3700 09:42:45 XLON 1,456 566592702268374 2.3710 09:44:36 CHIX 3,165 120000QLY 2.3710 09:44:36 CHIX 4,065 120000QLW 2.3710 09:44:36 XLON 3,988 566592702268642 2.3710 09:44:36 CHIX 900 120000QLX 2.3720 09:48:04 XLON 3,777 566592702269054 2.3720 09:48:06 XLON 1,800 566592702269064 2.3720 09:48:07 XLON 759 566592702269066 2.3720 09:48:09 XLON 759 566592702269067 2.3720 09:48:09 XLON 1,250 566592702269068 2.3720 09:48:09 XLON 1,389 566592702269070 2.3720 09:48:09 XLON 1,395 566592702269069 2.3720 09:48:10 XLON 416 566592702269071 2.3720 09:48:51 XLON 1,302 566592702269188 2.3720 09:48:55 XLON 276 566592702269190 2.3720 09:48:55 XLON 3,163 566592702269189 2.3720 09:49:20 CHIX 800 120000RBS 2.3720 09:49:20 CHIX 1,688 120000RBT 2.3720 09:49:20 CHIX 2,488 120000RBR 2.3720 09:49:20 XLON 3,807 566592702269225 2.3710 09:50:57 BATE 512 020000LHQ 2.3710 09:50:57 BATE 1,074 020000LHP 2.3710 09:50:57 BATE 1,350 020000LHR 2.3710 09:50:57 XLON 206 566592702269456 2.3710 09:50:57 XLON 2,327 566592702269455 2.3760 09:57:08 XLON 2,825 566592702270076 2.3760 10:01:06 BATE 116 020000MOK 2.3760 10:01:06 BATE 410 020000MOH 2.3760 10:01:06 BATE 750 020000MOI 2.3760 10:01:06 BATE 991 020000MOL 2.3760 10:01:06 CHIX 2,943 120000TB6 2.3760 10:01:06 CHIX 501 120000TB9 2.3760 10:01:06 CHIX 850 120000TB8 2.3760 10:01:06 BATE 1,044 020000MOG 2.3740 10:01:06 XLON 306 566592702270454 2.3760 10:01:06 XLON 1,400 566592702270447 2.3760 10:01:06 XLON 2,825 566592702270442 2.3740 10:02:42 BATE 2,151 020000MVH 2.3740 10:02:42 BATE 2,151 020000MVJ 2.3740 10:02:42 CHIX 1,228 120000TKH 2.3740 10:02:42 XLON 429 566592702270648 2.3740 10:02:42 XLON 858 566592702270644 2.3740 10:02:42 XLON 1,217 566592702270647 2.3740 10:02:42 XLON 1,250 566592702270645 2.3740 10:02:42 XLON 1,306 566592702270646 2.3740 10:02:42 XLON 1,389 566592702270643 2.3740 10:02:42 XLON 1,800 566592702270642 2.3740 10:02:42 XLON 3,780 566592702270634 2.3740 10:03:01 XLON 780 566592702270683 2.3740 10:03:01 XLON 1,217 566592702270682 2.3740 10:03:01 XLON 1,395 566592702270684 2.3740 10:03:01 XLON 1,810 566592702270685 2.3740 10:03:52 CHIX 3,130 120000TPN 2.3740 10:03:52 XLON 3,802 566592702270753 2.3740 10:03:52 XLON 3,802 566592702270763 2.3740 10:03:55 XLON 1,800 566592702270772 2.3740 10:03:55 XLON 2,324 566592702270773 2.3740 10:03:55 XLON 2,524 566592702270768 2.3740 10:09:04 CHIX 1,242 120000ULL 2.3730 10:15:37 BATE 943 020000OFK 2.3730 10:15:37 XLON 1,166 566592702272009 2.3720 10:15:39 BATE 1,548 020000OFS 2.3730 10:15:40 XLON 1,220 566592702272010 2.3770 10:25:31 BATE 792 020000PKH 2.3770 10:25:31 BATE 1,427 020000PKF 2.3770 10:25:31 BATE 2,213 020000PKI 2.3770 10:25:31 XLON 170 566592702272920 2.3770 10:25:31 XLON 391 566592702272919 2.3770 10:25:31 XLON 1,079 566592702272911 2.3770 10:25:31 XLON 1,250 566592702272918 2.3770 10:25:31 XLON 1,800 566592702272917 2.3770 10:25:33 XLON 392 566592702272922 2.3770 10:25:33 XLON 1,171 566592702272923 2.3770 10:25:33 XLON 1,250 566592702272921 2.3770 10:26:13 XLON 1,023 566592702272978 2.3770 10:26:13 XLON 1,171 566592702272976 2.3770 10:26:13 XLON 1,250 566592702272977 2.3740 10:26:54 BATE 1,236 020000PP0 2.3740 10:26:54 XLON 566 566592702273051 2.3740 10:26:54 XLON 1,800 566592702273050 2.3750 10:26:54 XLON 264 566592702273053 2.3750 10:26:54 XLON 566 566592702273054 2.3750 10:26:54 XLON 1,234 566592702273055 2.3750 10:26:54 XLON 1,252 566592702273052 2.3750 10:26:54 XLON 3,850 566592702273048 2.3730 10:26:57 CHIX 750 120000XXJ 2.3730 10:26:57 XLON 573 566592702273066 2.3730 10:26:57 XLON 3,321 566592702273067 2.3740 10:31:23 XLON 793 566592702273464 2.3740 10:31:23 XLON 3,030 566592702273467 2.3740 10:31:23 XLON 3,152 566592702273465 2.3740 10:31:24 XLON 962 566592702273468 2.3780 10:35:38 XLON 1,760 566592702273874 2.3780 10:35:38 XLON 2,190 566592702273873 2.3860 10:42:18 XLON 345 566592702274323 2.3860 10:42:18 XLON 1,250 566592702274322 2.3860 10:42:18 XLON 1,800 566592702274321 2.3870 10:42:18 XLON 1,181 566592702274316 2.3870 10:42:18 CHIX 2,986 1200010ED 2.3870 10:42:18 CHIX 2,986 1200010EE 2.3860 10:42:18 CHIX 1,048 1200010EJ 2.3860 10:42:18 CHIX 2,825 1200010EK 2.3860 10:42:19 XLON 783 566592702274325 2.3850 10:45:52 XLON 531 566592702274734 2.3850 10:45:52 XLON 1,250 566592702274733 2.3850 10:45:52 XLON 1,540 566592702274732 2.3850 10:45:52 XLON 3,464 566592702274727 2.3850 10:45:52 CHIX 403 1200010Y6 2.3850 10:45:52 CHIX 754 1200010Y4 2.3850 10:45:52 CHIX 758 1200010Y5 2.3850 10:45:52 CHIX 974 1200010XX 2.3850 10:45:52 CHIX 1,787 1200010Y7 2.3850 10:45:52 BATE 1,219 020000RJ2 2.3890 10:46:46 XLON 284 566592702274823 2.3890 10:46:46 XLON 1,217 566592702274820 2.3890 10:46:46 XLON 1,362 566592702274821 2.3890 10:46:46 XLON 1,408 566592702274822 2.3880 10:46:49 BATE 631 020000RMR 2.3880 10:46:49 CHIX 1,013 120001142 2.3880 10:46:51 BATE 91 020000RN5 2.3880 10:46:51 BATE 523 020000RN6 2.3880 10:46:53 BATE 74 020000RNA 2.3880 10:46:53 BATE 159 020000RN8 2.3880 10:46:53 BATE 843 020000RN9 2.3860 10:47:06 BATE 1,025 020000RO8 2.3860 10:47:06 BATE 2,018 020000ROA 2.3860 10:47:06 XLON 1,130 566592702274878 2.3860 10:47:06 XLON 1,357 566592702274877 2.3860 10:47:06 XLON 2,487 566592702274875 2.3860 10:47:06 CHIX 751 12000115N 2.3860 10:47:06 CHIX 3,353 12000115M 2.3860 10:47:06 BATE 135 020000RO9 2.3860 10:49:31 CHIX 2,287 1200011IW 2.3860 10:49:32 XLON 2,462 566592702275160 2.3860 10:49:32 XLON 3,892 566592702275159 2.3860 10:49:32 CHIX 389 1200011IX 2.3860 10:49:32 CHIX 1,515 1200011IY 2.3860 10:49:32 CHIX 2,946 1200011J5 2.3850 10:51:58 XLON 680 566592702275421 2.3850 10:51:58 XLON 893 566592702275424 2.3850 10:51:58 XLON 1,357 566592702275422 2.3850 10:51:58 XLON 1,362 566592702275423 2.3850 10:51:58 XLON 4,292 566592702275417 2.3850 10:51:58 CHIX 743 1200011XX 2.3850 10:51:58 CHIX 754 1200011XV 2.3850 10:51:58 CHIX 758 1200011XU 2.3850 10:51:58 CHIX 775 1200011XW 2.3850 10:51:58 CHIX 850 1200011XT 2.3850 10:51:58 CHIX 3,880 1200011XS 2.3830 10:51:59 XLON 2,037 566592702275430 2.3830 10:52:27 CHIX 1,365 1200011ZS 2.3830 10:52:27 CHIX 1,365 1200011ZT 2.3840 10:52:27 XLON 218 566592702275458 2.3840 10:52:27 XLON 618 566592702275459 2.3840 10:52:27 XLON 1,250 566592702275461 2.3840 10:52:27 XLON 1,362 566592702275460 2.3840 10:52:27 XLON 1,772 566592702275462 2.3930 11:02:38 CHIX 498 1200013UG 2.3930 11:02:38 CHIX 1,947 1200013UF 2.3930 11:02:38 CHIX 2,445 1200013UE 2.3930 11:02:38 BATE 1,082 020000TFN 2.3930 11:02:38 BATE 2,302 020000TFL 2.3930 11:02:38 BATE 330 020000TFM 2.3910 11:02:52 XLON 1,800 566592702276528 2.3920 11:02:52 XLON 1,112 566592702276530 2.3920 11:02:52 XLON 1,250 566592702276529 2.3950 11:02:52 XLON 4,162 566592702276518 2.3950 11:02:52 BATE 1,000 020000TH5 2.3950 11:02:52 BATE 1,345 020000TH1 2.3950 11:02:52 BATE 345 020000TH4 2.3930 11:04:14 CHIX 1,489 12000142H 2.3900 11:04:14 XLON 382 566592702276734 2.3900 11:04:14 XLON 1,194 566592702276732 2.3900 11:04:14 XLON 1,250 566592702276731 2.3900 11:04:14 XLON 1,408 566592702276733 2.3930 11:04:14 XLON 997 566592702276696 2.3890 11:04:14 CHIX 1,489 120001432 2.3910 11:04:14 BATE 1,056 020000TM4 2.3920 11:04:14 BATE 661 020000TM6 2.3920 11:04:14 BATE 740 020000TM5 2.3920 11:04:14 BATE 2,457 020000TLV 2.3900 11:04:15 XLON 382 566592702276736 2.3900 11:04:15 XLON 567 566592702276743 2.3900 11:04:15 XLON 882 566592702276740 2.3900 11:04:15 XLON 1,200 566592702276739 2.3900 11:04:15 XLON 1,250 566592702276737 2.3900 11:04:15 XLON 1,386 566592702276735 2.3900 11:04:15 XLON 1,386 566592702276742 2.3900 11:04:15 XLON 1,387 566592702276738 2.3900 11:04:15 XLON 1,387 566592702276741 2.3900 11:04:24 XLON 615 566592702276760 2.3900 11:04:24 XLON 882 566592702276763 2.3900 11:04:24 XLON 1,194 566592702276762 2.3900 11:04:24 XLON 1,387 566592702276758 2.3900 11:04:24 XLON 1,800 566592702276759 2.3900 11:04:24 XLON 7,715 566592702276761 2.3880 11:04:27 BATE 966 020000TN7 2.3890 11:04:27 XLON 7 566592702276780 2.3890 11:04:27 XLON 649 566592702276779 2.3890 11:04:27 XLON 1,800 566592702276778 2.3880 11:04:27 CHIX 1,345 12000144V 2.3880 11:04:27 CHIX 1,737 12000144W 2.3890 11:04:41 XLON 687 566592702276810 2.3890 11:04:41 XLON 1,200 566592702276808 2.3890 11:04:41 XLON 1,275 566592702276813 2.3890 11:04:41 XLON 1,386 566592702276811 2.3890 11:04:41 XLON 1,387 566592702276809 2.3890 11:04:41 XLON 1,408 566592702276812 2.3890 11:04:45 XLON 687 566592702276815 2.3890 11:04:45 XLON 1,250 566592702276816 2.3870 11:05:15 XLON 259 566592702276850 2.3870 11:05:15 XLON 1,250 566592702276849 2.3870 11:05:15 XLON 1,641 566592702276848 2.3880 11:05:15 XLON 3,150 566592702276843 2.3860 11:05:15 CHIX 2,500 12000148Y 2.3870 11:05:16 XLON 47 566592702276858 2.3870 11:05:16 XLON 518 566592702276855 2.3870 11:05:16 XLON 773 566592702276860 2.3870 11:05:16 XLON 882 566592702276861 2.3870 11:05:16 XLON 1,250 566592702276856 2.3870 11:05:16 XLON 1,250 566592702276859 2.3870 11:05:16 XLON 1,408 566592702276857 2.3870 11:05:21 XLON 1,387 566592702276863 2.3870 11:05:22 XLON 1,056 566592702276864 2.3870 11:05:22 XLON 1,387 566592702276865 2.3870 11:05:23 XLON 742 566592702276875 2.3870 11:05:23 XLON 743 566592702276870 2.3870 11:05:23 XLON 1,250 566592702276869 2.3870 11:05:23 XLON 1,250 566592702276873 2.3870 11:05:23 XLON 1,645 566592702276874 2.3870 11:05:24 XLON 1,250 566592702276876 2.3870 11:05:25 XLON 1,250 566592702276879 2.3870 11:05:26 XLON 724 566592702276881 2.3870 11:05:26 XLON 1,184 566592702276880 2.3860 11:05:28 XLON 711 566592702276883 2.3860 11:05:28 XLON 950 566592702276884 2.3860 11:05:28 XLON 1,250 566592702276882 2.3850 11:05:28 CHIX 140 12000149T 2.3850 11:05:28 CHIX 392 12000149S 2.3850 11:05:28 CHIX 1,558 12000149R 2.3820 11:05:56 BATE 992 020000TS4 2.3820 11:05:59 CHIX 2,205 1200014BI 2.3820 11:06:01 CHIX 2,205 1200014BN 2.3850 11:06:51 CHIX 415 1200014IC 2.3850 11:06:51 CHIX 1,556 1200014IB 2.3840 11:07:18 CHIX 1,300 1200014KZ 2.3850 11:07:18 CHIX 1,300 1200014KV 2.3830 11:07:20 XLON 192 566592702277041 2.3830 11:07:20 XLON 284 566592702277042 2.3830 11:07:20 XLON 293 566592702277043 2.3830 11:07:20 XLON 406 566592702277044 2.3830 11:07:20 XLON 1,417 566592702277040 2.3830 11:09:42 XLON 211 566592702277328 2.3830 11:09:42 XLON 327 566592702277329 2.3840 11:09:45 CHIX 1,892 12000154G 2.3830 11:10:00 BATE 78 020000U99 2.3840 11:10:00 XLON 1,250 566592702277367 2.3830 11:10:00 BATE 98 020000U9A 2.3830 11:10:00 BATE 599 020000U98 2.3830 11:10:10 CHIX 1,356 120001576 2.3830 11:10:10 XLON 141 566592702277385 2.3830 11:10:10 XLON 4,108 566592702277386 2.3830 11:10:10 BATE 2,963 020000UA3 2.3830 11:10:13 CHIX 949 12000157E 2.3830 11:10:17 XLON 4,249 566592702277391 2.3830 11:10:21 XLON 3,395 566592702277392 2.3830 11:10:23 XLON 2,875 566592702277399 2.3830 11:10:26 XLON 4,370 566592702277401 2.3830 11:10:30 XLON 4,371 566592702277403 2.3830 11:10:40 XLON 1,282 566592702277423 2.3830 11:10:40 XLON 2,520 566592702277422 2.3830 11:10:44 XLON 1,310 566592702277430 2.3830 11:10:44 XLON 2,563 566592702277429 2.3850 11:11:06 XLON 2,199 566592702277490 2.3850 11:11:07 XLON 2,199 566592702277491 2.3850 11:11:07 XLON 2,199 566592702277492 2.3840 11:11:10 XLON 1,643 566592702277495 2.3850 11:11:10 XLON 1,229 566592702277497 2.3850 11:11:10 XLON 1,250 566592702277496 2.3840 11:11:10 CHIX 2,736 1200015BR 2.3840 11:11:12 CHIX 2,736 1200015BZ 2.3850 11:11:14 XLON 1,250 566592702277500 2.3850 11:11:14 XLON 2,000 566592702277499 2.3850 11:11:16 XLON 1,316 566592702277502 2.3850 11:11:16 XLON 5,000 566592702277501 2.3840 11:11:19 XLON 1,547 566592702277513 2.3840 11:11:19 CHIX 2,548 1200015CM 2.3840 11:11:23 XLON 1,086 566592702277516 2.3840 11:11:23 CHIX 3,364 1200015CZ 2.3850 11:11:31 XLON 5,000 566592702277540 2.3840 11:11:37 CHIX 2,209 1200015DP 2.3850 11:11:38 XLON 584 566592702277544 2.3840 11:11:38 CHIX 3,045 1200015DQ 2.3840 11:11:39 XLON 4,200 566592702277545 2.3840 11:11:41 XLON 4,194 566592702277547 2.3840 11:11:44 XLON 4,128 566592702277555 2.3870 11:12:14 BATE 1,966 020000UFS 2.3870 11:12:14 BATE 2,011 020000UFT 2.3870 11:12:14 XLON 3,813 566592702277649 2.3870 11:12:14 CHIX 1,722 1200015IL 2.3870 11:12:14 CHIX 1,803 1200015IJ 2.3870 11:12:14 CHIX 1,310 1200015II 2.3850 11:12:32 XLON 1,397 566592702277675 2.3850 11:12:33 XLON 2,672 566592702277677 2.3880 11:14:00 BATE 500 020000UM0 2.3880 11:14:00 BATE 923 020000UM1 2.3880 11:14:00 BATE 1,165 020000ULZ 2.3890 11:14:00 XLON 63 566592702277823 2.3890 11:14:00 XLON 1,240 566592702277822 2.3890 11:14:00 XLON 1,250 566592702277821 2.3890 11:14:00 XLON 1,386 566592702277819 2.3890 11:14:00 XLON 1,387 566592702277820 2.3890 11:14:00 XLON 1,408 566592702277824 2.3880 11:14:00 CHIX 4,085 1200015PY 2.3890 11:14:33 BATE 843 020000UNG 2.3890 11:14:33 BATE 848 020000UNH 2.3890 11:14:33 BATE 1,691 020000UNE 2.3890 11:14:33 XLON 1,001 566592702277839 2.3890 11:14:33 XLON 18,099 566592702277838 2.3890 11:14:34 XLON 7,756 566592702277840 2.3940 11:20:42 CHIX 145 1200016P6 2.3940 11:20:42 CHIX 228 1200016P8 2.3940 11:20:42 CHIX 325 1200016P7 2.3940 11:20:42 CHIX 725 1200016P9 2.3940 11:20:42 XLON 4,331 566592702278494 2.3940 11:20:42 CHIX 2,004 1200016PA 2.3940 11:20:42 CHIX 2,116 1200016PB 2.3940 11:20:42 CHIX 2,553 1200016P5 2.3930 11:20:42 BATE 696 020000V8I 2.3930 11:20:42 BATE 146 020000V8H 2.3940 11:20:50 XLON 543 566592702278507 2.3940 11:20:50 XLON 680 566592702278508 2.3910 11:20:52 XLON 2,356 566592702278526 2.3920 11:20:52 XLON 3,301 566592702278514 2.3930 11:20:52 BATE 1,929 020000V8O 2.3930 11:20:52 BATE 2,136 020000V8R 2.3910 11:20:55 XLON 676 566592702278534 2.3910 11:20:55 XLON 1,318 566592702278533 2.3910 11:20:55 XLON 1,410 566592702278532 2.3920 11:21:50 XLON 454 566592702278614 2.3920 11:21:50 XLON 2,285 566592702278613 2.3920 11:22:51 CHIX 4,007 12000170X 2.3900 11:22:51 BATE 1,056 020000VGS 2.3900 11:22:51 XLON 619 566592702278723 2.3900 11:22:51 XLON 882 566592702278724 2.3900 11:22:51 XLON 1,232 566592702278720 2.3900 11:22:51 XLON 2,031 566592702278721 2.3900 11:22:51 XLON 4,318 566592702278722 2.3920 11:22:51 XLON 3,624 566592702278696 2.3900 11:22:51 CHIX 710 12000171L 2.3900 11:22:51 CHIX 740 12000171J 2.3900 11:22:51 CHIX 753 12000171I 2.3900 11:22:51 CHIX 1,864 12000171K 2.3910 11:22:51 BATE 604 020000VGT 2.3920 11:22:51 BATE 1,660 020000VGJ 2.3900 11:22:55 XLON 619 566592702278729 2.3900 11:22:55 XLON 619 566592702278738 2.3900 11:22:55 XLON 882 566592702278740 2.3900 11:22:55 XLON 1,206 566592702278726 2.3900 11:22:55 XLON 1,300 566592702278725 2.3900 11:22:55 XLON 1,386 566592702278728 2.3900 11:22:55 XLON 1,387 566592702278727 2.3900 11:22:55 XLON 1,387 566592702278739 2.3880 11:23:03 XLON 3,041 566592702278750 2.3890 11:23:03 XLON 630 566592702278754 2.3890 11:23:03 XLON 1,206 566592702278755 2.3890 11:23:03 XLON 1,250 566592702278751 2.3890 11:23:03 XLON 1,386 566592702278752 2.3890 11:23:03 XLON 1,387 566592702278753 2.3890 11:23:03 XLON 1,408 566592702278756 2.3890 11:23:03 XLON 2,433 566592702278757 2.3880 11:23:03 CHIX 1,638 12000172Y 2.3880 11:23:04 CHIX 1,638 120001731 2.3880 11:23:05 CHIX 404 12000173N 2.3880 11:23:10 XLON 1,216 566592702278780 2.3880 11:23:10 XLON 2,630 566592702278781 2.3880 11:23:10 CHIX 2,994 12000174L 2.3880 11:23:11 XLON 1,394 566592702278783 2.3880 11:23:11 XLON 2,543 566592702278784 2.3880 11:23:11 CHIX 1,706 12000174O 2.3880 11:23:11 CHIX 2,259 12000174N 2.3880 11:23:13 XLON 2,127 566592702278785 2.3870 11:23:19 XLON 2,973 566592702278787 2.3870 11:23:20 XLON 2,973 566592702278788 2.3860 11:24:20 XLON 814 566592702278936 2.3860 11:24:51 BATE 701 020000VO7 2.3860 11:24:51 BATE 1,136 020000VO6 2.3860 11:24:51 BATE 1,837 020000VO5 2.3860 11:24:51 XLON 1,449 566592702279027 2.3860 11:24:51 XLON 1,449 566592702279030 2.3820 11:25:17 XLON 2,534 566592702279189 2.3820 11:25:20 XLON 3,971 566592702279200 2.3810 11:27:20 BATE 1,052 020000VX9 2.3800 11:27:23 XLON 1,303 566592702279425 2.3800 11:28:13 XLON 1 566592702279500 2.3800 11:28:15 CHIX 1,140 1200017X8 2.3800 11:28:18 CHIX 1,299 1200017XK 2.3800 11:28:18 CHIX 1,403 1200017XL 2.3800 11:28:20 CHIX 4,496 1200017XO 2.3790 11:28:42 CHIX 1,672 1200017Z1 2.3790 11:28:42 XLON 3,665 566592702279521 2.3790 11:28:49 CHIX 2,511 1200017ZU 2.3790 11:28:51 CHIX 3,519 120001801 2.3800 11:29:01 CHIX 56 120001814 2.3800 11:29:01 CHIX 153 120001813 2.3800 11:29:01 CHIX 302 120001812 2.3800 11:29:01 CHIX 3,414 120001811 2.3800 11:29:01 BATE 1,092 020000W3M 2.3800 11:29:01 XLON 656 566592702279551 2.3800 11:29:01 XLON 1,100 566592702279552 2.3790 11:29:06 XLON 1,300 566592702279574 2.3790 11:29:07 XLON 1,310 566592702279577 2.3780 11:29:18 CHIX 3,999 12000185B 2.3780 11:29:20 CHIX 3,962 12000185H 2.3780 11:29:22 CHIX 2,863 12000185V 2.3780 11:29:24 XLON 3,982 566592702279625 2.3780 11:29:26 XLON 3,982 566592702279628 2.3780 11:29:30 XLON 1,510 566592702279640 2.3810 11:29:38 XLON 1,207 566592702279655 2.3810 11:29:40 XLON 1,207 566592702279656 2.3810 11:29:43 XLON 1,497 566592702279657 2.3810 11:29:44 XLON 2,810 566592702279658 2.3800 11:29:51 XLON 1,833 566592702279667 2.3800 11:29:53 XLON 1,941 566592702279673 2.3800 11:30:02 BATE 1,748 020000W8X 2.3800 11:30:04 BATE 4,252 020000W94 2.3790 11:30:13 XLON 1,347 566592702279727 2.3780 11:30:14 CHIX 966 1200018C9 2.3780 11:30:14 XLON 4,023 566592702279735 2.3780 11:30:22 XLON 951 566592702279751 2.3780 11:30:26 CHIX 966 1200018D4 2.3780 11:30:26 CHIX 1,339 1200018D6 2.3780 11:30:26 XLON 951 566592702279752 2.3780 11:30:45 CHIX 1,010 1200018EW 2.3780 11:30:46 CHIX 3,346 1200018EY 2.3780 11:30:47 XLON 1,071 566592702279798 2.3780 11:30:47 XLON 2,595 566592702279799 2.3780 11:30:54 XLON 4,850 566592702279806 2.3780 11:30:56 XLON 5,376 566592702279807 2.3800 11:31:08 XLON 3,261 566592702279829 2.3800 11:31:10 BATE 1,760 020000WFJ 2.3800 11:31:10 XLON 3,261 566592702279837 2.3800 11:31:11 XLON 3,946 566592702279839 2.3800 11:31:12 XLON 3,828 566592702279843 2.3850 11:34:23 CHIX 963 1200018ZA 2.3840 11:35:05 XLON 1,371 566592702280220 2.3840 11:35:05 XLON 3,014 566592702280222 2.3850 11:35:05 XLON 503 566592702280235 2.3850 11:35:05 XLON 882 566592702280236 2.3850 11:35:05 XLON 1,250 566592702280237 2.3850 11:35:05 XLON 8,254 566592702280234 2.3840 11:35:05 BATE 63 020000WYI 2.3840 11:35:05 BATE 971 020000WYH 2.3840 11:35:11 CHIX 1,859 12000195S 2.3840 11:35:11 CHIX 2,255 12000195T 2.3840 11:35:11 XLON 496 566592702280247 2.3840 11:35:11 XLON 1,250 566592702280248 2.3840 11:35:11 BATE 44 020000WZ6 2.3840 11:35:11 BATE 54 020000WZC 2.3840 11:35:11 BATE 107 020000WZ9 2.3840 11:35:11 BATE 235 020000WZA 2.3840 11:35:11 BATE 275 020000WZ8 2.3840 11:35:11 BATE 281 020000WZB 2.3840 11:35:11 BATE 532 020000WZ7 2.3840 11:35:11 BATE 790 020000WZ5 2.3830 11:35:13 XLON 33 566592702280256 2.3830 11:35:13 XLON 2,000 566592702280255 2.3830 11:35:13 BATE 875 020000WZE 2.3840 11:35:13 BATE 1,056 020000WZF 2.3840 11:35:34 BATE 2,353 020000X0D 2.3850 11:37:13 XLON 1,223 566592702280494 2.3850 11:37:13 CHIX 448 1200019GS 2.3850 11:37:13 CHIX 1,708 1200019GT 2.3850 11:37:14 XLON 1,499 566592702280498 2.3850 11:37:14 XLON 2,002 566592702280495 2.3850 11:37:14 XLON 2,243 566592702280496 2.3850 11:37:14 XLON 2,746 566592702280497 2.3850 11:37:48 XLON 15,090 566592702280507 2.3870 11:41:36 XLON 2,081 566592702280922 2.3870 11:41:37 XLON 2,754 566592702280924 2.3870 11:41:38 XLON 353 566592702280948 2.3870 11:41:38 XLON 882 566592702280951 2.3870 11:41:38 XLON 1,217 566592702280950 2.3870 11:41:38 XLON 1,250 566592702280949 2.3870 11:41:38 XLON 1,408 566592702280952 2.3870 11:41:40 XLON 613 566592702280954 2.3870 11:41:40 XLON 1,106 566592702280955 2.3870 11:41:40 XLON 1,217 566592702280956 2.3870 11:41:40 XLON 1,250 566592702280953 2.3870 11:41:41 XLON 1,250 566592702280958 2.3870 11:41:43 XLON 1,188 566592702281007 2.3870 11:41:43 XLON 1,217 566592702281006 2.3870 11:41:43 XLON 1,250 566592702281005 2.3870 11:42:33 XLON 720 566592702281102 2.3870 11:42:33 XLON 1,132 566592702281098 2.3870 11:42:33 XLON 1,171 566592702281099 2.3870 11:42:33 XLON 1,250 566592702281097 2.3870 11:42:33 XLON 1,386 566592702281101 2.3870 11:42:33 XLON 1,387 566592702281100 2.3850 11:42:43 XLON 1,800 566592702281112 2.3850 11:42:43 XLON 2,641 566592702281109 2.3860 11:42:43 XLON 37 566592702281117 2.3860 11:42:43 XLON 766 566592702281121 2.3860 11:42:43 XLON 882 566592702281115 2.3860 11:42:43 XLON 1,171 566592702281119 2.3860 11:42:43 XLON 1,250 566592702281116 2.3860 11:42:43 XLON 1,300 566592702281118 2.3860 11:42:43 XLON 1,386 566592702281113 2.3860 11:42:43 XLON 1,387 566592702281114 2.3860 11:42:43 XLON 1,408 566592702281120 2.3870 11:42:43 XLON 882 566592702281127 2.3870 11:42:43 XLON 1,171 566592702281123 2.3870 11:42:43 XLON 1,250 566592702281122 2.3870 11:42:43 XLON 1,386 566592702281126 2.3870 11:42:43 XLON 1,387 566592702281125 2.3870 11:42:43 XLON 1,388 566592702281124 2.3840 11:42:43 BATE 1,554 020000XVG 2.3850 11:42:43 BATE 2,121 020000XVR 2.3840 11:43:39 CHIX 102 120001AOE 2.3840 11:43:39 CHIX 1,035 120001AOJ 2.3840 11:43:39 CHIX 1,363 120001AOD 2.3840 11:43:39 XLON 2,468 566592702281189 2.3850 11:43:39 XLON 1,250 566592702281194 2.3850 11:43:39 XLON 1,250 566592702281203 2.3850 11:43:39 XLON 1,252 566592702281199 2.3850 11:43:39 XLON 1,252 566592702281204 2.3850 11:43:39 XLON 1,253 566592702281196 2.3850 11:43:39 XLON 1,387 566592702281195 2.3850 11:43:39 XLON 1,387 566592702281197 2.3850 11:43:39 XLON 1,408 566592702281198 2.3840 11:43:39 BATE 41 020000XYF 2.3840 11:43:39 BATE 829 020000XYE 2.3840 11:43:39 BATE 2,877 020000XYG 2.3840 11:43:40 XLON 1,900 566592702281207 2.3850 11:43:40 XLON 1,237 566592702281212 2.3850 11:43:40 XLON 1,250 566592702281209 2.3850 11:43:40 XLON 1,252 566592702281213 2.3850 11:43:40 XLON 1,271 566592702281208 2.3850 11:43:40 XLON 1,387 566592702281210 2.3850 11:43:40 XLON 1,387 566592702281211 2.3840 11:43:40 BATE 224 020000XYK 2.3840 11:43:40 BATE 1,950 020000XYL 2.3840 11:43:40 BATE 4,199 020000XYJ 2.3850 11:43:41 XLON 1,221 566592702281214 2.3850 11:43:41 XLON 1,236 566592702281215 2.3850 11:43:41 XLON 1,387 566592702281216 2.3850 11:43:42 XLON 149 566592702281218 2.3850 11:43:42 XLON 379 566592702281221 2.3850 11:43:42 XLON 1,232 566592702281219 2.3850 11:43:42 XLON 1,387 566592702281220 2.3850 11:43:43 XLON 451 566592702281225 2.3850 11:43:43 XLON 565 566592702281224 2.3850 11:43:43 XLON 1,184 566592702281222 2.3850 11:43:43 XLON 1,230 566592702281226 2.3850 11:43:43 XLON 1,231 566592702281223 2.3850 11:43:43 XLON 1,387 566592702281227 2.3850 11:43:44 XLON 1,230 566592702281228 2.3850 11:43:44 XLON 1,387 566592702281229 2.3850 11:43:44 XLON 1,387 566592702281230 2.3850 11:43:45 XLON 1,068 566592702281231 2.3850 11:43:45 XLON 1,219 566592702281233 2.3850 11:43:45 XLON 1,387 566592702281232 2.3850 11:43:45 XLON 1,387 566592702281234 2.3850 11:43:46 XLON 1,214 566592702281238 2.3850 11:43:46 XLON 1,252 566592702281239 2.3850 11:43:46 XLON 1,387 566592702281236 2.3850 11:43:46 XLON 1,387 566592702281237 2.3840 11:43:46 BATE 1,370 020000XYQ 2.3840 11:43:46 BATE 1,370 020000XYR 2.3850 11:43:47 XLON 1,056 566592702281248 2.3850 11:43:47 XLON 1,100 566592702281250 2.3850 11:43:47 XLON 1,211 566592702281249 2.3850 11:43:47 XLON 1,213 566592702281242 2.3850 11:43:47 XLON 1,387 566592702281240 2.3850 11:43:47 XLON 1,387 566592702281241 2.3850 11:43:47 XLON 1,387 566592702281251 2.3850 11:43:47 XLON 1,387 566592702281252 2.3850 11:43:48 XLON 18,393 566592702281254 2.3850 11:43:49 XLON 965 566592702281257 2.3850 11:43:49 XLON 1,204 566592702281256 2.3850 11:43:49 XLON 11,607 566592702281255 2.3840 11:44:44 CHIX 3,918 120001AUL 2.3840 11:44:50 CHIX 919 120001AWI 2.3840 11:44:50 CHIX 2,999 120001AWJ 2.3840 11:44:53 CHIX 90 120001AWR 2.3840 11:44:53 CHIX 950 120001AWS 2.3840 11:44:53 CHIX 1,043 120001AWT 2.3840 11:44:53 CHIX 3,166 120001AWN 2.3840 11:44:56 CHIX 1,262 120001AX2 2.3840 11:44:58 CHIX 1,262 120001AX7 2.3840 11:45:01 XLON 470 566592702281475 2.3840 11:45:01 XLON 2,029 566592702281474 2.3840 11:45:05 XLON 2,499 566592702281488 2.3830 11:45:42 BATE 1,733 020000Y6S 2.3830 11:45:44 BATE 1,733 020000Y6W 2.3840 11:45:47 XLON 53 566592702281607 2.3840 11:45:47 XLON 1,387 566592702281606 2.3830 11:45:48 XLON 4,382 566592702281608 2.3830 11:45:53 XLON 4,382 566592702281613 2.3830 11:45:55 XLON 4,382 566592702281615 2.3830 11:46:06 XLON 883 566592702281634 2.3830 11:46:06 XLON 3,500 566592702281633 2.3830 11:46:10 XLON 2,683 566592702281642 2.3830 11:46:11 XLON 217 566592702281648 2.3830 11:47:04 CHIX 800 120001BBN 2.3840 11:47:13 XLON 1,795 566592702281731 2.3840 11:47:13 XLON 1,795 566592702281732 2.3830 11:47:24 XLON 674 566592702281743 2.3830 11:47:24 XLON 2,073 566592702281744 2.3830 11:47:24 BATE 1,143 020000YE7 2.3830 11:47:27 XLON 2,747 566592702281745 2.3830 11:47:31 XLON 4,249 566592702281749 2.3830 11:47:32 XLON 4,208 566592702281762 2.3830 11:47:35 XLON 3,465 566592702281778 2.3830 11:47:38 XLON 2,543 566592702281786 2.3830 11:47:38 XLON 3,680 566592702281784 2.3830 11:47:49 XLON 2,543 566592702281814 2.3830 11:47:53 XLON 2,623 566592702281819 2.3830 11:47:58 XLON 4,325 566592702281833 2.3840 11:48:05 XLON 697 566592702281850 2.3820 11:48:08 CHIX 2,920 120001BL3 2.3830 11:48:08 XLON 1,100 566592702281872 2.3830 11:48:11 XLON 2,295 566592702281874 2.3860 11:52:56 XLON 2,969 566592702282307 2.3860 11:52:56 CHIX 1,235 120001CCW 2.3860 11:52:56 CHIX 1,235 120001CCX 2.3860 11:52:59 XLON 1,733 566592702282317 2.3860 11:53:01 XLON 1,229 566592702282318 2.3860 11:53:11 XLON 613 566592702282351 2.3860 11:53:11 XLON 1,288 566592702282350 2.3850 11:53:19 XLON 2,109 566592702282354 2.3850 11:53:19 XLON 2,221 566592702282355 2.3850 11:53:19 CHIX 529 120001CEJ 2.3850 11:53:19 CHIX 714 120001CEL 2.3850 11:53:19 CHIX 2,418 120001CEK 2.3850 11:53:24 XLON 1,942 566592702282359 2.3850 11:53:26 XLON 379 566592702282361 2.3880 11:58:30 XLON 3,653 566592702283099 2.3880 11:58:30 XLON 3,653 566592702283100 2.3880 11:58:30 CHIX 4,019 120001D74 2.3890 12:05:38 BATE 901 0200010HK 2.3900 12:05:38 BATE 504 0200010HM 2.3890 12:05:38 XLON 3,300 566592702283810 2.3900 12:05:38 XLON 429 566592702283811 2.3900 12:05:38 XLON 994 566592702283805 2.3900 12:05:38 XLON 2,735 566592702283806 2.3900 12:05:38 BATE 1,056 0200010HL 2.3900 12:05:38 BATE 2,461 0200010HI 2.3900 12:05:40 XLON 1,252 566592702283814 2.3900 12:05:40 XLON 1,365 566592702283813 2.3900 12:05:40 XLON 1,371 566592702283812 2.3900 12:05:40 XLON 13,116 566592702283815 2.3900 12:05:41 XLON 882 566592702283819 2.3900 12:05:41 XLON 1,250 566592702283818 2.3900 12:05:41 XLON 1,252 566592702283821 2.3900 12:05:41 XLON 1,351 566592702283817 2.3900 12:05:41 XLON 1,815 566592702283820 2.3900 12:05:41 XLON 3,946 566592702283816 2.3900 12:05:42 XLON 882 566592702283828 2.3900 12:05:42 XLON 1,250 566592702283825 2.3900 12:05:42 XLON 1,252 566592702283827 2.3900 12:05:42 XLON 1,342 566592702283823 2.3900 12:05:42 XLON 1,408 566592702283824 2.3900 12:05:42 XLON 3,300 566592702283826 2.3900 12:05:42 XLON 5,249 566592702283822 2.3900 12:06:07 XLON 1,056 566592702283856 2.3900 12:06:07 XLON 1,100 566592702283855 2.3900 12:06:07 XLON 1,252 566592702283854 2.3900 12:06:07 XLON 1,267 566592702283860 2.3900 12:06:07 XLON 1,899 566592702283858 2.3900 12:06:07 XLON 1,991 566592702283859 2.3900 12:06:07 XLON 2,001 566592702283857 2.3900 12:06:08 XLON 1,252 566592702283863 2.3900 12:06:08 XLON 1,266 566592702283862 2.3900 12:06:08 XLON 5,245 566592702283861 2.3900 12:06:09 XLON 1,252 566592702283870 2.3900 12:06:09 XLON 1,991 566592702283868 2.3900 12:06:09 XLON 2,001 566592702283869 2.3900 12:06:42 XLON 1,206 566592702283895 2.3890 12:06:47 XLON 1,237 566592702283896 2.3890 12:06:47 XLON 1,800 566592702283898 2.3890 12:06:47 XLON 4,049 566592702283897 2.3960 12:13:30 BATE 916 0200011H5 2.3960 12:13:30 BATE 945 0200011H7 2.3960 12:13:30 BATE 497 0200011H6 2.3960 12:13:30 BATE 526 0200011H4 2.3990 12:14:00 XLON 1,132 566592702284611 2.3990 12:14:00 XLON 1,788 566592702284612 2.3990 12:14:00 XLON 1,991 566592702284613 2.3990 12:14:00 XLON 2,001 566592702284614 2.3970 12:14:19 BATE 209 0200011K2 2.3970 12:14:19 BATE 2,696 0200011K3 2.3970 12:14:19 BATE 2,905 0200011K1 2.3970 12:14:19 XLON 1,526 566592702284657 2.3970 12:14:19 XLON 1,917 566592702284658 2.3980 12:14:19 XLON 4,388 566592702284650 2.3970 12:14:19 CHIX 1,811 120001FYL 2.3980 12:14:19 CHIX 1,811 120001FYF 2.3970 12:14:20 XLON 2,713 566592702284659 2.3970 12:14:21 XLON 968 566592702284664 2.3970 12:14:22 XLON 22 566592702284666 2.3990 12:18:49 BATE 109 02000122R 2.3990 12:18:49 BATE 131 02000122V 2.3990 12:18:49 XLON 929 566592702285172 2.3990 12:18:49 XLON 3,241 566592702285171 2.3990 12:18:49 XLON 4,170 566592702285167 2.3990 12:18:49 BATE 2,478 02000122W 2.3990 12:18:49 BATE 2,500 02000122S 2.3990 12:24:19 XLON 4,198 566592702285971 2.3990 12:24:19 CHIX 454 120001HJQ 2.3990 12:24:19 CHIX 3,482 120001HJT 2.4000 12:27:10 XLON 1,248 566592702286260 2.4000 12:27:10 XLON 1,248 566592702286262 2.4000 12:27:10 XLON 2,702 566592702286261 2.4000 12:27:10 CHIX 3,218 120001HY9 2.4000 12:27:10 CHIX 655 120001HY8 2.4020 12:31:50 CHIX 2,016 120001IU7 2.4020 12:31:50 XLON 2,699 566592702286879 2.4020 12:31:53 XLON 1,354 566592702286897 2.4020 12:32:00 XLON 1,345 566592702286898 2.4020 12:32:16 XLON 964 566592702286910 2.4020 12:32:16 XLON 1,172 566592702286909 2.4020 12:32:16 BATE 404 0200013KZ 2.4020 12:32:35 BATE 504 0200013N9 2.4020 12:32:57 XLON 2,136 566592702286952 2.4020 12:32:58 XLON 756 566592702286954 2.4020 12:32:58 XLON 1,041 566592702286953 2.4020 12:32:58 XLON 1,797 566592702286955 2.4010 12:33:22 XLON 413 566592702286987 2.4010 12:33:22 XLON 1,258 566592702286988 2.4010 12:33:22 CHIX 1,124 120001J3U 2.4010 12:33:22 CHIX 1,670 120001J3V 2.4010 12:33:43 XLON 3,420 566592702286994 2.4010 12:34:40 XLON 3,208 566592702287076 2.4000 12:34:44 XLON 3,958 566592702287085 2.4010 12:34:44 XLON 4,233 566592702287081 2.4000 12:34:44 CHIX 1,161 120001JC9 2.4000 12:34:44 CHIX 1,161 120001JCB 2.4000 12:34:46 XLON 19,709 566592702287086 2.3990 12:37:34 XLON 1,238 566592702287363 2.3990 12:37:34 XLON 1,493 566592702287361 2.3990 12:37:34 XLON 1,499 566592702287362 2.3990 12:37:34 XLON 4,302 566592702287348 2.3990 12:37:36 XLON 284 566592702287377 2.3990 12:37:36 XLON 341 566592702287376 2.3990 12:37:36 XLON 799 566592702287378 2.3990 12:37:37 XLON 351 566592702287379 2.3990 12:37:37 XLON 451 566592702287386 2.3990 12:37:37 XLON 794 566592702287387 2.3990 12:37:38 XLON 581 566592702287391 2.3990 12:37:51 XLON 801 566592702287440 2.3990 12:37:51 XLON 1,182 566592702287438 2.3990 12:37:51 XLON 1,250 566592702287437 2.3990 12:37:51 XLON 1,499 566592702287439 2.3990 12:37:51 XLON 1,683 566592702287441 2.3970 12:38:51 XLON 2,803 566592702287520 2.3990 12:38:51 XLON 2,803 566592702287504 2.3980 12:38:51 CHIX 790 120001JY3 2.3990 12:38:51 CHIX 512 120001JY4 2.3990 12:38:51 CHIX 1,121 120001JXV 2.3990 12:38:51 CHIX 1,330 120001JXW 2.3990 12:39:51 BATE 920 0200014BW 2.3990 12:39:53 BATE 1,000 0200014C6 2.3990 12:39:54 CHIX 1,000 120001K21 2.3980 12:40:00 CHIX 4,128 120001K2P 2.3980 12:40:02 BATE 1,129 0200014CT 2.3980 12:40:05 XLON 3,390 566592702287600 2.3980 12:40:06 CHIX 4,128 120001K39 2.3980 12:40:09 CHIX 628 120001K3L 2.3980 12:40:13 XLON 541 566592702287617 2.3980 12:40:13 XLON 882 566592702287618 2.3980 12:40:13 XLON 1,217 566592702287616 2.3980 12:40:13 XLON 1,250 566592702287614 2.3980 12:40:13 XLON 1,401 566592702287615 2.3980 12:40:13 XLON 1,493 566592702287613 2.3980 12:40:13 XLON 1,499 566592702287612 2.3980 12:40:13 CHIX 10 120001K3X 2.3980 12:40:13 CHIX 3,500 120001K3W 2.3980 12:41:20 XLON 1,250 566592702287720 2.3980 12:41:20 XLON 1,499 566592702287719 2.3970 12:41:21 XLON 4,152 566592702287731 2.3980 12:41:21 XLON 1,177 566592702287729 2.3960 12:41:39 XLON 1,050 566592702287756 2.3960 12:41:44 XLON 721 566592702287767 2.3960 12:42:00 XLON 1,250 566592702287772 2.3960 12:42:00 XLON 1,493 566592702287773 2.3960 12:42:06 BATE 6,000 0200014JG 2.3960 12:42:13 BATE 5,898 0200014JV 2.3970 12:42:18 BATE 3,198 0200014K9 2.3970 12:42:20 BATE 5,802 0200014KB 2.3970 12:42:23 BATE 2,193 0200014KH 2.3970 12:42:24 BATE 2,127 0200014KI 2.3970 12:42:32 BATE 1,654 0200014KW 2.3970 12:42:34 BATE 1,204 0200014KX 2.3970 12:42:35 XLON 3,543 566592702287830 2.3970 12:42:37 XLON 3,812 566592702287831 2.3970 12:42:39 XLON 3,929 566592702287834 2.3990 12:42:50 XLON 4,041 566592702287858 2.3990 12:42:56 CHIX 3,796 120001KI9 2.3990 12:42:58 CHIX 3,981 120001KID 2.3990 12:42:59 CHIX 3,960 120001KIH 2.3990 12:43:02 XLON 1,172 566592702287864 2.3980 12:43:05 CHIX 1,090 120001KJ9 2.3980 12:43:07 CHIX 1,090 120001KJG 2.3980 12:43:16 XLON 9,000 566592702287876 2.3980 12:43:18 XLON 9,000 566592702287877 2.3980 12:43:21 XLON 10,658 566592702287900 2.3970 12:43:23 XLON 3,893 566592702287920 2.3980 12:43:23 XLON 3,082 566592702287907 2.3980 12:43:28 XLON 72 566592702287934 2.3980 12:43:28 XLON 3,356 566592702287933 2.3980 12:43:30 XLON 4,365 566592702287940 2.3980 12:43:33 XLON 52 566592702287944 2.3980 12:43:34 XLON 2,330 566592702287945 2.4000 12:43:57 XLON 200 566592702287997 2.4000 12:44:00 XLON 200 566592702287998 2.4000 12:44:22 XLON 3,309 566592702288065 2.4010 12:48:17 XLON 462 566592702288367 2.4010 12:48:17 XLON 788 566592702288366 2.4010 12:48:17 XLON 943 566592702288368 2.4010 12:48:17 XLON 1,700 566592702288365 2.4010 12:48:17 XLON 3,016 566592702288363 2.4010 12:48:17 XLON 6,231 566592702288369 2.4010 12:48:17 CHIX 124 120001LC5 2.4010 12:48:17 CHIX 281 120001LC4 2.4010 12:48:17 CHIX 3,440 120001LC3 2.4000 12:48:19 XLON 1,147 566592702288380 2.4000 12:48:19 XLON 1,250 566592702288378 2.4000 12:48:19 XLON 1,250 566592702288381 2.4000 12:48:19 XLON 2,831 566592702288382 2.4000 12:48:19 XLON 6,231 566592702288379 2.4000 12:48:20 XLON 351 566592702288396 2.4000 12:48:20 XLON 932 566592702288395 2.4000 12:48:20 XLON 1,229 566592702288394 2.4000 12:48:20 XLON 1,250 566592702288393 2.3990 12:49:00 XLON 4,135 566592702288441 2.3990 12:49:00 BATE 1,403 02000159Q 2.3990 12:49:02 XLON 3,815 566592702288453 2.3990 12:49:38 XLON 1,085 566592702288510 2.3990 12:49:38 XLON 3,042 566592702288511 2.3990 12:49:39 XLON 1,494 566592702288513 2.3990 12:49:39 XLON 1,664 566592702288514 2.3990 12:49:39 XLON 1,689 566592702288515 2.3990 12:50:00 BATE 209 0200015DR 2.3990 12:50:10 BATE 328 0200015EU 2.3990 12:50:10 CHIX 997 120001LPY 2.3990 12:50:10 CHIX 1,152 120001LQ1 2.3990 12:50:10 CHIX 3,382 120001LPX 2.3990 12:50:10 BATE 1,310 0200015EV 2.3980 12:50:29 BATE 933 0200015GP 2.3980 12:50:29 XLON 1,212 566592702288726 2.3980 12:50:29 CHIX 2,036 120001LRQ 2.3980 12:50:42 XLON 873 566592702288750 2.3980 12:50:42 XLON 985 566592702288752 2.3980 12:50:42 XLON 1,517 566592702288751 2.3980 12:50:52 XLON 1,151 566592702288761 2.3980 12:50:52 XLON 2,604 566592702288762 2.3980 12:51:00 BATE 27 0200015J7 2.3980 12:51:00 BATE 815 0200015J8 2.3980 12:51:00 XLON 8,294 566592702288778 2.3980 12:51:00 CHIX 2,036 120001LW1 2.3980 12:51:00 CHIX 2,497 120001LW2 2.3980 12:51:10 BATE 9 0200015JN 2.4010 12:52:33 XLON 3,786 566592702288960 2.4010 12:52:33 CHIX 856 120001M8V 2.4010 12:52:33 CHIX 2,245 120001M8W 2.4010 12:52:34 XLON 6,556 566592702288961 2.4010 12:52:34 XLON 10,188 566592702288962 2.4020 12:52:49 XLON 284 566592702288983 2.4020 12:52:49 XLON 313 566592702288982 2.4020 12:52:49 XLON 882 566592702288985 2.4020 12:52:49 XLON 1,250 566592702288981 2.4020 12:52:49 XLON 1,271 566592702288984 2.4030 12:56:22 XLON 3,360 566592702289227 2.4040 12:56:48 XLON 221 566592702289265 2.4040 12:56:48 XLON 1,937 566592702289264 2.4030 12:57:02 CHIX 828 120001N0X 2.4030 12:57:02 CHIX 835 120001N0Y 2.4030 12:57:02 XLON 213 566592702289332 2.4030 12:57:02 XLON 1,279 566592702289333 2.4030 12:57:02 XLON 1,868 566592702289331 2.4030 12:57:03 XLON 2,760 566592702289338 2.4030 12:57:23 CHIX 438 120001N3S 2.4030 12:57:23 CHIX 750 120001N3R 2.4030 12:57:23 CHIX 1,215 120001N3P 2.4030 12:57:23 XLON 1,230 566592702289359 2.4030 12:57:23 XLON 1,387 566592702289357 2.4030 12:57:23 XLON 1,700 566592702289358 2.4030 12:57:28 XLON 20 566592702289360 2.4030 12:57:28 XLON 379 566592702289365 2.4030 12:57:28 XLON 771 566592702289362 2.4030 12:57:28 XLON 882 566592702289363 2.4030 12:57:28 XLON 1,324 566592702289361 2.4030 12:57:28 XLON 2,920 566592702289364 2.4030 12:57:30 XLON 153 566592702289368 2.4030 12:57:30 XLON 650 566592702289367 2.4030 12:57:42 XLON 750 566592702289378 2.4030 12:57:42 XLON 1,275 566592702289376 2.4030 12:57:42 XLON 1,381 566592702289377 2.4010 12:58:09 XLON 1,200 566592702289426 2.4010 12:58:09 XLON 1,315 566592702289427 2.4020 12:58:09 XLON 143 566592702289429 2.4020 12:58:09 XLON 586 566592702289433 2.4020 12:58:09 XLON 817 566592702289432 2.4020 12:58:09 XLON 1,100 566592702289428 2.4020 12:58:09 XLON 1,191 566592702289430 2.4020 12:58:09 XLON 1,250 566592702289431 2.4020 12:58:09 XLON 3,618 566592702289424 2.4020 12:58:09 BATE 1,319 0200016G8 2.4020 12:58:09 BATE 1,643 0200016GA 2.4020 12:58:10 XLON 689 566592702289441 2.4020 12:58:10 XLON 882 566592702289443 2.4020 12:58:10 XLON 1,108 566592702289444 2.4020 12:58:10 XLON 1,179 566592702289445 2.4020 12:58:10 XLON 7,890 566592702289442 2.4000 12:59:16 XLON 1,191 566592702289529 2.4000 12:59:16 CHIX 750 120001NDZ 2.4000 12:59:16 CHIX 1,020 120001NE0 2.4000 13:00:07 XLON 30 566592702289552 2.4000 13:00:07 XLON 1,074 566592702289551 2.4000 13:00:33 XLON 436 566592702289591 2.4000 13:00:33 XLON 841 566592702289592 2.4000 13:00:33 XLON 1,250 566592702289589 2.4000 13:00:33 XLON 1,300 566592702289590 2.4000 13:00:33 XLON 3,778 566592702289588 2.3990 13:07:41 XLON 136 566592702290197 2.3990 13:07:41 XLON 460 566592702290196 2.4030 13:12:03 XLON 1,551 566592702290514 2.4030 13:12:03 XLON 2,115 566592702290515 2.4030 13:12:03 XLON 3,666 566592702290513 2.4030 13:12:43 BATE 402 0200017XA 2.4020 13:15:57 CHIX 4,243 120001Q3U 2.4020 13:15:57 XLON 1,895 566592702290856 2.4020 13:15:57 XLON 4,098 566592702290858 2.4010 13:17:41 XLON 488 566592702291022 2.4010 13:17:41 XLON 612 566592702291021 2.4010 13:17:41 XLON 1,426 566592702291020 2.4010 13:17:41 XLON 1,700 566592702291019 2.4010 13:17:41 XLON 2,141 566592702291012 2.4010 13:17:41 CHIX 989 120001QCP 2.4010 13:17:41 CHIX 1,508 120001QCT 2.4010 13:17:41 CHIX 1,513 120001QCN 2.4010 13:17:41 CHIX 1,727 120001QCO 2.4020 13:20:19 CHIX 1,828 120001QTF 2.4020 13:20:19 XLON 1,641 566592702291255 2.4020 13:20:19 XLON 2,598 566592702291254 2.4020 13:20:19 XLON 4,239 566592702291250 2.4020 13:20:23 XLON 2,598 566592702291270 2.4020 13:20:39 CHIX 1,828 120001QXN 2.4020 13:20:39 XLON 929 566592702291330 2.4020 13:20:39 CHIX 1,108 120001QXO 2.4020 13:20:39 BATE 1,324 0200018RG 2.4020 13:20:39 BATE 1,324 0200018RH 2.4010 13:20:53 XLON 779 566592702291346 2.4010 13:20:53 XLON 1,250 566592702291345 2.4010 13:20:53 XLON 1,648 566592702291344 2.4020 13:20:53 BATE 144 0200018SN 2.4020 13:20:58 BATE 22 0200018T0 2.4020 13:20:58 BATE 55 0200018T1 2.4020 13:20:58 BATE 86 0200018SZ 2.4020 13:21:16 XLON 341 566592702291382 2.4020 13:21:35 XLON 1,135 566592702291396 2.4020 13:21:35 XLON 1,250 566592702291393 2.4020 13:21:35 XLON 1,314 566592702291394 2.4020 13:21:35 XLON 1,320 566592702291395 2.4020 13:21:40 XLON 368 566592702291408 2.4020 13:21:40 XLON 1,250 566592702291407 2.4020 13:21:40 XLON 1,418 566592702291409 2.4020 13:21:42 XLON 366 566592702291412 2.4020 13:21:42 XLON 368 566592702291411 2.4000 13:22:17 XLON 311 566592702291445 2.4010 13:22:17 XLON 96 566592702291446 2.4010 13:22:17 XLON 225 566592702291448 2.4010 13:22:17 XLON 972 566592702291447 2.4010 13:22:17 XLON 1,604 566592702291444 2.4010 13:22:17 XLON 3,252 566592702291442 2.4020 13:22:17 BATE 927 0200018XM 2.4010 13:22:19 XLON 965 566592702291455 2.4010 13:22:19 XLON 1,046 566592702291451 2.4010 13:22:19 XLON 1,360 566592702291454 2.4010 13:22:19 XLON 1,408 566592702291452 2.4010 13:22:19 XLON 1,478 566592702291453 2.4000 13:22:20 XLON 167 566592702291457 2.4010 13:22:20 BATE 48 0200018XR 2.4010 13:22:20 BATE 96 0200018XQ 2.4010 13:22:20 BATE 402 0200018XO 2.4010 13:22:20 BATE 402 0200018XP 2.4010 13:22:21 XLON 284 566592702291462 2.4010 13:22:21 XLON 1,196 566592702291459 2.4010 13:22:21 XLON 1,314 566592702291463 2.4010 13:22:21 XLON 1,360 566592702291461 2.4010 13:22:21 XLON 1,478 566592702291460 2.4010 13:22:33 XLON 952 566592702291472 2.4010 13:22:33 XLON 1,200 566592702291471 2.4010 13:22:33 XLON 1,314 566592702291469 2.4010 13:22:33 XLON 1,320 566592702291470 2.4010 13:22:33 XLON 1,408 566592702291473 2.4010 13:22:33 XLON 1,453 566592702291468 2.4010 13:22:38 XLON 379 566592702291480 2.4010 13:22:38 XLON 946 566592702291482 2.4010 13:22:38 XLON 1,280 566592702291481 2.4010 13:22:38 XLON 1,408 566592702291483 2.4010 13:22:38 XLON 1,453 566592702291479 2.4010 13:22:39 XLON 457 566592702291484 2.4010 13:22:39 XLON 1,320 566592702291486 2.4010 13:22:39 XLON 1,453 566592702291485 2.4010 13:22:40 XLON 451 566592702291491 2.4010 13:22:44 XLON 691 566592702291508 2.4010 13:22:44 XLON 929 566592702291509 2.4010 13:22:44 XLON 1,453 566592702291507 2.4010 13:22:45 XLON 1,056 566592702291510 2.4010 13:22:45 XLON 1,314 566592702291511 2.4010 13:22:48 XLON 918 566592702291519 2.4010 13:22:48 XLON 1,286 566592702291517 2.4010 13:22:48 XLON 1,453 566592702291518 2.4010 13:22:57 XLON 1,056 566592702291524 2.4010 13:22:57 XLON 1,314 566592702291526 2.4010 13:22:57 XLON 1,320 566592702291525 2.4010 13:23:15 XLON 1,056 566592702291557 2.4010 13:23:15 XLON 1,453 566592702291558 2.4010 13:24:12 XLON 477 566592702291644 2.4010 13:24:12 XLON 1,927 566592702291643 2.3990 13:24:23 XLON 1,788 566592702291710 2.3990 13:24:23 XLON 2,482 566592702291711 2.3990 13:24:23 XLON 2,775 566592702291703 2.3990 13:24:23 CHIX 1,123 120001RJU 2.3990 13:24:23 CHIX 1,598 120001RJY 2.3990 13:24:23 CHIX 1,864 120001RJX 2.3980 13:25:02 BATE 402 02000196J 2.3980 13:25:02 XLON 1,100 566592702291754 2.3980 13:25:02 XLON 1,324 566592702291755 2.3980 13:25:02 XLON 4,042 566592702291753 2.3980 13:25:02 XLON 4,373 566592702291751 2.3990 13:26:31 BATE 402 0200019CT 2.4010 13:30:54 XLON 3,487 566592702292185 2.4010 13:30:54 XLON 3,487 566592702292187 2.4010 13:31:21 BATE 1,262 0200019V2 2.4040 13:33:57 CHIX 646 120001T4K 2.4040 13:33:57 CHIX 3,500 120001T4J 2.4030 13:33:57 BATE 891 020001A51 2.4030 13:34:02 CHIX 2,196 120001T5O 2.4030 13:34:02 BATE 3,708 020001A68 2.4030 13:34:06 CHIX 2,196 120001T60 2.4030 13:34:06 XLON 1,016 566592702292457 2.4030 13:34:07 XLON 928 566592702292462 2.4010 13:34:14 XLON 2,115 566592702292467 2.4000 13:34:34 CHIX 1,899 120001T9M 2.4000 13:34:37 CHIX 1,899 120001T9Z 2.4000 13:34:43 CHIX 1,731 120001TA8 2.4000 13:34:48 XLON 8,082 566592702292507 2.4000 13:34:50 XLON 2,142 566592702292510 2.3990 13:34:56 XLON 4,268 566592702292517 2.3990 13:34:58 XLON 4,163 566592702292520 2.3990 13:34:59 XLON 3,748 566592702292521 2.3990 13:35:00 XLON 3,821 566592702292531 2.3990 13:35:04 XLON 4,237 566592702292538 2.4010 13:35:22 CHIX 2,546 120001TDJ 2.4010 13:35:23 CHIX 2,546 120001TDT 2.4010 13:35:24 XLON 4,015 566592702292577 2.4020 13:35:50 CHIX 856 120001TGO 2.4020 13:36:32 XLON 3,774 566592702292662 2.4020 13:36:32 BATE 2,330 020001AGC 2.4020 13:36:32 BATE 2,330 020001AGD 2.4040 13:37:31 XLON 3,956 566592702292785 2.4040 13:37:31 XLON 3,956 566592702292788 2.4040 13:37:31 CHIX 914 120001TQZ 2.4040 13:37:31 CHIX 914 120001TR3 2.4040 13:37:31 BATE 4,327 020001AMC 2.4030 13:38:02 XLON 3,840 566592702292835 2.4060 13:38:56 XLON 284 566592702292883 2.4060 13:38:56 XLON 673 566592702292882 2.4060 13:38:56 XLON 1,250 566592702292880 2.4060 13:38:56 XLON 1,333 566592702292881 2.4080 13:40:16 XLON 53 566592702292983 2.4090 13:43:24 XLON 166 566592702293340 2.4080 13:43:26 XLON 893 566592702293342 2.4080 13:43:32 XLON 1,038 566592702293346 2.4080 13:43:32 XLON 1,250 566592702293351 2.4080 13:43:32 XLON 1,642 566592702293347 2.4080 13:43:32 XLON 3,003 566592702293352 2.4080 13:43:32 CHIX 650 120001UZ9 2.4080 13:43:32 CHIX 1,077 120001UZA 2.4080 13:43:32 CHIX 1,727 120001UZ5 2.4060 13:43:33 XLON 882 566592702293362 2.4060 13:43:33 XLON 1,250 566592702293360 2.4060 13:43:33 XLON 1,360 566592702293361 2.4060 13:43:35 XLON 1,162 566592702293372 2.4050 13:45:33 XLON 4,151 566592702293546 2.4050 13:45:33 CHIX 1,691 120001VCV 2.4050 13:48:19 XLON 762 566592702293819 2.4050 13:48:19 XLON 1,250 566592702293818 2.4050 13:48:19 XLON 1,383 566592702293814 2.4050 13:48:19 XLON 2,199 566592702293820 2.4050 13:48:19 XLON 2,819 566592702293813 2.4050 13:48:19 CHIX 156 120001VWV 2.4050 13:48:19 CHIX 571 120001VX0 2.4050 13:48:19 CHIX 610 120001VX1 2.4050 13:48:19 CHIX 1,181 120001VWW 2.4040 13:48:33 XLON 21 566592702293915 2.4040 13:48:33 XLON 369 566592702293918 2.4040 13:48:33 XLON 634 566592702293916 2.4040 13:48:33 XLON 1,250 566592702293917 2.4040 13:48:33 XLON 1,304 566592702293913 2.4040 13:48:33 XLON 1,499 566592702293919 2.4030 13:49:19 XLON 3,658 566592702293963 2.4010 13:50:36 CHIX 221 120001WIJ 2.4010 13:50:47 CHIX 932 120001WK1 2.4010 13:50:47 CHIX 948 120001WK0 2.4020 13:50:47 BATE 402 020001CHE 2.4020 13:50:50 BATE 402 020001CHL 2.4000 13:56:00 XLON 971 566592702294857 2.4000 13:56:00 XLON 1,253 566592702294855 2.3970 14:00:56 XLON 1,000 566592702295492 2.3970 14:00:56 XLON 1,250 566592702295491 2.3970 14:00:56 XLON 1,991 566592702295493 2.3980 14:00:56 CHIX 1,460 120001YIC 2.3980 14:00:56 CHIX 1,460 120001YID 2.3990 14:00:56 BATE 402 020001DNK 2.3940 14:01:25 CHIX 1,423 120001YMQ 2.3940 14:01:25 XLON 707 566592702295563 2.3950 14:01:25 XLON 85 566592702295565 2.3950 14:01:25 XLON 1,250 566592702295564 2.3960 14:01:25 XLON 1,250 566592702295555 2.3960 14:01:25 CHIX 1,423 120001YMF 2.3930 14:01:26 BATE 202 020001DQK 2.3950 14:01:58 XLON 1,200 566592702295626 2.3950 14:01:58 XLON 1,675 566592702295624 2.3950 14:01:58 XLON 2,311 566592702295625 2.3960 14:01:58 XLON 31 566592702295627 2.3960 14:01:58 XLON 38 566592702295631 2.3960 14:01:58 XLON 214 566592702295633 2.3960 14:01:58 XLON 371 566592702295629 2.3960 14:01:58 XLON 1,250 566592702295630 2.3960 14:01:58 XLON 1,426 566592702295632 2.3960 14:01:58 XLON 4,130 566592702295628 2.3950 14:01:58 CHIX 2,420 120001YQM 2.3950 14:01:58 BATE 1,628 020001DSK 2.3960 14:01:59 XLON 19 566592702295636 2.3960 14:01:59 XLON 19 566592702295637 2.3960 14:01:59 XLON 19 566592702295638 2.3960 14:01:59 XLON 22 566592702295635 2.3960 14:02:00 XLON 5 566592702295642 2.3960 14:02:00 XLON 5 566592702295643 2.3960 14:02:00 XLON 5 566592702295644 2.3960 14:02:00 XLON 8 566592702295639 2.3960 14:02:00 XLON 8 566592702295640 2.3960 14:02:00 XLON 8 566592702295641 2.3960 14:02:01 XLON 5 566592702295649 2.3960 14:02:01 XLON 5 566592702295650 2.3960 14:02:01 XLON 5 566592702295651 2.3960 14:02:01 XLON 21 566592702295647 2.3960 14:02:04 XLON 1,250 566592702295660 2.3960 14:02:04 XLON 9,500 566592702295659 2.3950 14:02:04 BATE 459 020001DTB 2.3950 14:03:16 XLON 3,561 566592702295763 2.3950 14:03:16 CHIX 185 120001YZ1 2.3960 14:03:27 XLON 83 566592702295792 2.3960 14:03:27 XLON 661 566592702295790 2.3960 14:03:27 XLON 737 566592702295791 2.3960 14:03:27 XLON 4,130 566592702295789 2.3960 14:03:28 XLON 150 566592702295800 2.3960 14:03:28 XLON 656 566592702295799 2.3960 14:03:28 XLON 1,250 566592702295798 2.3960 14:03:29 XLON 203 566592702295806 2.3960 14:03:29 XLON 648 566592702295807 2.3960 14:03:29 XLON 1,250 566592702295805 2.3960 14:03:30 XLON 150 566592702295809 2.3960 14:03:30 XLON 277 566592702295810 2.3960 14:03:30 XLON 1,250 566592702295808 2.3960 14:03:30 XLON 1,250 566592702295811 2.3960 14:05:29 XLON 6,290 566592702296124 2.3950 14:05:29 BATE 473 020001EAW 2.3960 14:05:34 XLON 194 566592702296128 2.3960 14:05:34 XLON 4,130 566592702296127 2.3950 14:05:37 XLON 2,505 566592702296130 2.3950 14:05:37 CHIX 2,104 120001ZOJ 2.3950 14:05:37 BATE 2,004 020001EBH 2.3950 14:05:39 XLON 1,346 566592702296134 2.3950 14:05:39 XLON 1,346 566592702296136 2.3950 14:05:39 CHIX 1,351 120001ZOW 2.3950 14:05:39 CHIX 1,453 120001ZOX 2.3950 14:05:39 BATE 901 020001EC4 2.3950 14:05:41 BATE 62 020001ECM 2.3940 14:05:49 XLON 1,785 566592702296146 2.3940 14:05:49 XLON 1,964 566592702296147 2.3940 14:05:49 XLON 3,749 566592702296150 2.3930 14:05:49 BATE 17 020001ECZ 2.3940 14:05:53 XLON 1,378 566592702296187 2.3930 14:05:57 XLON 3,427 566592702296191 2.3930 14:05:57 BATE 2,008 020001EDD 2.3930 14:05:58 XLON 1,000 566592702296198 2.3930 14:05:58 XLON 1,928 566592702296197 2.3930 14:05:58 XLON 2,606 566592702296199 2.3930 14:06:05 BATE 402 020001EEA 2.3930 14:06:37 BATE 5,000 020001EG0 2.3930 14:06:40 XLON 1,250 566592702296277 2.3920 14:06:40 BATE 519 020001EG7 2.3930 14:06:40 BATE 1,774 020001EG4 2.3920 14:06:44 BATE 811 020001EG9 2.3930 14:06:45 XLON 20 566592702296278 2.3920 14:06:50 CHIX 1,257 120001ZW9 2.3920 14:06:52 CHIX 4,365 120001ZWJ 2.3920 14:06:55 XLON 1,641 566592702296306 2.3920 14:06:56 XLON 2,336 566592702296315 2.3920 14:06:58 XLON 2,336 566592702296316 2.3920 14:07:00 CHIX 2,331 120001ZXD 2.3920 14:07:00 BATE 202 020001EHF 2.3920 14:07:01 XLON 2,336 566592702296337 2.3920 14:07:06 XLON 2,336 566592702296369 2.3910 14:07:06 CHIX 35 120001ZYV 2.3920 14:07:06 BATE 556 020001EIV 2.3920 14:07:06 BATE 3,500 020001EIU 2.3920 14:07:11 BATE 2,000 020001EJG 2.3930 14:07:27 XLON 188 566592702296463 2.3930 14:07:27 XLON 484 566592702296462 2.3930 14:07:27 XLON 2,401 566592702296461 2.3930 14:07:28 XLON 3,073 566592702296467 2.3930 14:07:30 XLON 1,555 566592702296468 2.3930 14:07:32 XLON 524 566592702296471 2.3930 14:07:32 XLON 3,500 566592702296470 2.3920 14:07:32 BATE 93 020001ELY 2.3920 14:07:32 BATE 2,125 020001ELX 2.3920 14:07:34 XLON 3,213 566592702296481 2.3920 14:07:36 XLON 287 566592702296484 2.3920 14:07:37 XLON 2,883 566592702296489 2.3920 14:07:39 XLON 4,369 566592702296490 2.3960 14:07:47 XLON 3,678 566592702296525 2.3960 14:07:48 XLON 133 566592702296534 2.3960 14:07:48 XLON 3,545 566592702296530 2.3960 14:07:49 CHIX 3,030 12000205W 2.3960 14:07:50 XLON 3,678 566592702296536 2.3960 14:07:54 CHIX 3,030 120002066 2.3960 14:07:56 XLON 3,678 566592702296537 2.3960 14:07:57 XLON 3,678 566592702296538 2.3960 14:07:58 XLON 481 566592702296539 2.3960 14:07:58 XLON 982 566592702296540 2.3960 14:07:59 XLON 1,463 566592702296543 2.3950 14:08:00 XLON 3,202 566592702296548 2.3950 14:08:05 BATE 443 020001EOP 2.3960 14:08:15 XLON 1,250 566592702296627 2.3950 14:08:15 BATE 647 020001EQB 2.3950 14:08:17 XLON 2,851 566592702296657 2.3950 14:08:18 CHIX 3,861 1200020BV 2.3950 14:08:19 XLON 2,851 566592702296658 2.3950 14:08:20 XLON 4,016 566592702296661 2.3950 14:08:22 XLON 3,520 566592702296663 2.3950 14:08:29 XLON 1,100 566592702296687 2.3950 14:09:13 XLON 1,250 566592702296851 2.3950 14:09:13 CHIX 544 1200020JP 2.3950 14:09:16 CHIX 117 1200020JV 2.3950 14:09:16 CHIX 544 1200020JW 2.3950 14:09:46 XLON 1,250 566592702296923 2.3990 14:10:05 XLON 1,593 566592702297001 2.3990 14:10:05 XLON 2,365 566592702297002 2.3990 14:10:08 XLON 599 566592702297008 2.3990 14:10:08 XLON 1,790 566592702297011 2.3990 14:10:09 XLON 95 566592702297024 2.3990 14:10:09 XLON 1,192 566592702297023 2.3990 14:10:10 XLON 2,298 566592702297025 2.3990 14:10:11 XLON 443 566592702297032 2.3990 14:10:11 XLON 802 566592702297033 2.3990 14:10:11 XLON 1,245 566592702297034 2.3990 14:10:11 XLON 3,109 566592702297035 2.3990 14:10:12 XLON 485 566592702297043 2.3990 14:10:13 XLON 380 566592702297045 2.3990 14:10:13 XLON 981 566592702297044 2.3990 14:10:18 XLON 657 566592702297060 2.4090 14:21:00 XLON 2,787 566592702298527 2.4090 14:21:00 CHIX 1,657 1200023M4 2.4090 14:21:00 BATE 1,721 020001GW0 2.4090 14:24:44 XLON 154 566592702299046 2.4090 14:24:44 XLON 371 566592702299044 2.4090 14:24:44 XLON 1,101 566592702299045 2.4100 14:24:44 XLON 1,626 566592702299041 2.4100 14:24:44 BATE 1,571 020001HHI 2.4100 14:24:44 BATE 1,571 020001HHL 2.4100 14:24:44 BATE 1,705 020001HHQ 2.4090 14:24:50 XLON 1,250 566592702299068 2.4090 14:24:51 XLON 254 566592702299070 2.4090 14:24:51 XLON 1,250 566592702299071 2.4090 14:24:53 XLON 143 566592702299083 2.4080 14:26:08 XLON 3,630 566592702299222 2.4080 14:26:08 XLON 3,630 566592702299235 2.4070 14:26:08 CHIX 606 1200024VP 2.4070 14:26:08 CHIX 895 1200024VO 2.4070 14:26:08 CHIX 917 1200024VN 2.4070 14:26:08 CHIX 1,864 1200024VM 2.4080 14:26:08 CHIX 732 1200024VQ 2.4080 14:26:08 CHIX 747 1200024VR 2.4080 14:26:08 CHIX 917 1200024VS 2.4080 14:26:08 CHIX 1,056 1200024VT 2.4080 14:26:08 BATE 312 020001HPJ 2.4080 14:26:08 BATE 918 020001HPK 2.4080 14:26:08 BATE 1,230 020001HPE 2.4070 14:26:09 XLON 335 566592702299237 2.4070 14:26:09 XLON 1,712 566592702299236 2.4070 14:26:09 XLON 2,310 566592702299238 2.4080 14:26:12 CHIX 861 1200024W3 2.4070 14:26:13 CHIX 1,241 1200024W5 2.4070 14:26:14 XLON 910 566592702299247 2.4070 14:26:14 CHIX 574 1200024W7 2.4080 14:30:05 XLON 4,314 566592702299823 2.4080 14:30:05 CHIX 3,400 12000269H 2.4110 14:30:50 XLON 664 566592702300147 2.4100 14:31:02 CHIX 208 120002764 2.4100 14:31:02 CHIX 4,296 120002760 2.4100 14:31:21 CHIX 192 1200027FW 2.4100 14:31:21 CHIX 687 1200027G0 2.4100 14:31:21 CHIX 904 1200027GB 2.4100 14:31:21 CHIX 3,896 1200027FX 2.4100 14:31:33 CHIX 210 1200027JR 2.4120 14:32:05 CHIX 1,000 1200027VH 2.4140 14:34:54 XLON 3,243 566592702301641 2.4140 14:34:54 XLON 3,243 566592702301643 2.4200 14:37:50 XLON 227 566592702302475 2.4200 14:37:50 XLON 828 566592702302476 2.4200 14:37:50 CHIX 3,561 120002ANB 2.4200 14:37:50 BATE 1,879 020001L1O 2.4250 14:39:42 XLON 1,250 566592702302930 2.4250 14:39:42 XLON 1,700 566592702302928 2.4250 14:39:42 XLON 3,380 566592702302929 2.4250 14:40:09 XLON 729 566592702302995 2.4270 14:40:51 XLON 1,374 566592702303287 2.4270 14:40:51 XLON 1,374 566592702303289 2.4270 14:40:51 CHIX 485 120002C4D 2.4270 14:40:51 CHIX 1,864 120002C4C 2.4270 14:42:11 BATE 873 020001M9H 2.4250 14:42:11 XLON 1,250 566592702303758 2.4250 14:42:11 XLON 1,341 566592702303759 2.4260 14:42:11 XLON 1,250 566592702303753 2.4270 14:42:11 XLON 1,250 566592702303748 2.4270 14:42:11 XLON 1,593 566592702303749 2.4270 14:42:11 XLON 2,843 566592702303745 2.4280 14:42:11 CHIX 950 120002CSU 2.4270 14:42:11 CHIX 1,580 120002CSG 2.4270 14:42:11 CHIX 1,864 120002CST 2.4270 14:42:11 CHIX 2,540 120002CSH 2.4280 14:42:11 CHIX 528 120002CSW 2.4280 14:42:11 CHIX 747 120002CSV 2.4250 14:42:19 XLON 1,250 566592702303796 2.4250 14:42:19 CHIX 639 120002CVT 2.4250 14:42:19 CHIX 651 120002CVU 2.4250 14:42:23 CHIX 640 120002CWM 2.4250 14:42:24 XLON 926 566592702303814 2.4250 14:42:24 XLON 1,250 566592702303815 2.4250 14:42:58 XLON 939 566592702303984 2.4250 14:42:58 CHIX 745 120002D4T 2.4250 14:43:03 XLON 1,015 566592702303988 2.4250 14:43:03 CHIX 2,801 120002D5L 2.4250 14:43:03 CHIX 635 120002D5M 2.4250 14:43:06 XLON 938 566592702304027 2.4250 14:43:42 XLON 421 566592702304152 2.4250 14:43:42 XLON 1,135 566592702304153 2.4250 14:43:42 XLON 1,556 566592702304142 2.4250 14:43:42 XLON 1,556 566592702304162 2.4250 14:43:42 CHIX 4,225 120002DDY 2.4250 14:43:42 CHIX 4,225 120002DE0 2.4240 14:43:45 XLON 55 566592702304274 2.4240 14:43:45 XLON 1,250 566592702304272 2.4240 14:43:45 XLON 1,358 566592702304273 2.4240 14:43:45 XLON 1,522 566592702304271 2.4240 14:43:45 BATE 402 020001MNJ 2.4240 14:43:47 XLON 855 566592702304277 2.4240 14:43:57 XLON 939 566592702304285 2.4240 14:43:57 XLON 1,353 566592702304286 2.4240 14:43:59 CHIX 863 120002DJW 2.4240 14:44:02 XLON 2,630 566592702304320 2.4240 14:44:06 XLON 939 566592702304325 2.4240 14:45:06 XLON 1,054 566592702304635 2.4240 14:45:06 CHIX 2,750 120002E1Y 2.4250 14:45:55 XLON 2,617 566592702304800 2.4250 14:45:55 CHIX 2,638 120002ED9 2.4250 14:45:55 CHIX 29 120002ED8 2.4250 14:45:57 CHIX 754 120002EDZ 2.4250 14:45:57 CHIX 1,379 120002EDY 2.4250 14:45:59 CHIX 478 120002EEA 2.4250 14:46:12 CHIX 2,244 120002EHU 2.4250 14:46:12 CHIX 56 120002EHQ 2.4250 14:46:12 CHIX 254 120002EHS 2.4250 14:46:12 CHIX 388 120002EHT 2.4250 14:48:02 XLON 221 566592702305248 2.4250 14:48:02 XLON 1,067 566592702305247 2.4250 14:48:02 XLON 1,288 566592702305250 2.4300 14:49:12 XLON 1,020 566592702305764 2.4300 14:49:12 XLON 1,250 566592702305760 2.4300 14:49:12 XLON 1,353 566592702305761 2.4300 14:49:12 XLON 1,358 566592702305762 2.4300 14:49:12 XLON 1,475 566592702305763 2.4300 14:49:12 XLON 2,356 566592702305765 2.4300 14:49:13 XLON 1,250 566592702305769 2.4300 14:49:13 XLON 1,607 566592702305768 2.4300 14:49:15 XLON 1,250 566592702305789 2.4300 14:49:15 XLON 1,353 566592702305791 2.4300 14:49:15 XLON 1,358 566592702305790 2.4300 14:49:15 XLON 2,650 566592702305792 2.4290 14:49:20 CHIX 445 120002G3M 2.4290 14:49:20 CHIX 732 120002G3K 2.4290 14:49:20 CHIX 747 120002G3L 2.4290 14:49:20 CHIX 1,000 120002G3J 2.4290 14:49:20 CHIX 2,439 120002G3H 2.4290 14:49:20 XLON 1,250 566592702305816 2.4290 14:49:20 XLON 1,353 566592702305817 2.4290 14:49:20 XLON 1,358 566592702305818 2.4290 14:49:21 XLON 900 566592702305830 2.4290 14:49:21 XLON 1,250 566592702305827 2.4290 14:49:21 XLON 1,353 566592702305828 2.4290 14:49:21 XLON 1,358 566592702305829 2.4290 14:49:23 XLON 847 566592702305837 2.4290 14:49:23 XLON 889 566592702305836 2.4290 14:49:23 XLON 1,250 566592702305833 2.4290 14:49:23 XLON 1,353 566592702305834 2.4290 14:49:23 XLON 1,358 566592702305835 2.4290 14:49:24 XLON 885 566592702305841 2.4290 14:49:24 XLON 1,250 566592702305839 2.4290 14:49:24 XLON 1,358 566592702305840 2.4280 14:49:29 CHIX 1,032 120002G4V 2.4290 14:51:35 XLON 268 566592702306464 2.4290 14:51:35 XLON 439 566592702306466 2.4290 14:51:35 XLON 1,250 566592702306465 2.4290 14:51:36 XLON 485 566592702306468 2.4290 14:51:37 XLON 344 566592702306469 2.4290 14:51:37 XLON 451 566592702306470 2.4290 14:51:37 XLON 1,250 566592702306471 2.4290 14:51:38 XLON 935 566592702306476 2.4290 14:51:39 XLON 978 566592702306480 2.4290 14:51:44 XLON 1,250 566592702306511 2.4290 14:51:44 XLON 1,353 566592702306513 2.4290 14:51:44 XLON 1,358 566592702306512 2.4280 14:51:48 CHIX 3,494 120002H5X 2.4280 14:51:49 CHIX 1,864 120002H60 2.4280 14:51:49 CHIX 96 120002H61 2.4310 14:54:11 BATE 2,577 020001PIJ 2.4310 14:54:31 XLON 1,427 566592702307234 2.4310 14:54:31 XLON 2,239 566592702307235 2.4310 14:54:46 XLON 794 566592702307271 2.4310 14:54:46 XLON 1,250 566592702307270 2.4310 14:55:10 CHIX 1,039 120002IQP 2.4310 14:55:10 XLON 827 566592702307422 2.4310 14:55:10 XLON 1,400 566592702307423 2.4310 14:55:15 XLON 1,250 566592702307430 2.4310 14:55:15 XLON 1,353 566592702307432 2.4310 14:55:15 XLON 1,358 566592702307431 2.4310 14:55:18 XLON 825 566592702307435 2.4310 14:55:18 XLON 1,250 566592702307434 2.4310 14:55:18 XLON 1,353 566592702307436 2.4310 14:55:18 XLON 1,358 566592702307437 2.4310 14:55:20 XLON 36 566592702307438 2.4300 14:55:26 XLON 354 566592702307442 2.4300 14:55:26 XLON 2,009 566592702307443 2.4300 14:55:26 XLON 2,363 566592702307445 2.4290 14:55:55 XLON 39 566592702307573 2.4290 14:55:55 XLON 284 566592702307572 2.4290 14:55:55 XLON 599 566592702307568 2.4290 14:55:55 XLON 974 566592702307567 2.4290 14:55:55 XLON 1,250 566592702307571 2.4290 14:55:56 XLON 522 566592702307577 2.4290 14:55:56 XLON 636 566592702307575 2.4290 14:55:56 XLON 1,250 566592702307576 2.4290 14:55:56 XLON 1,353 566592702307578 2.4290 14:55:56 XLON 1,358 566592702307579 2.4290 14:55:57 XLON 275 566592702307580 2.4290 14:55:58 XLON 275 566592702307588 2.4290 14:55:59 XLON 309 566592702307589 2.4290 14:56:00 XLON 309 566592702307591 2.4290 14:56:00 XLON 309 566592702307594 2.4290 14:56:00 XLON 1,353 566592702307595 2.4290 14:56:01 XLON 275 566592702307604 2.4290 14:56:01 XLON 915 566592702307605 2.4290 14:56:02 XLON 248 566592702307611 2.4280 14:56:09 CHIX 1,438 120002JA8 2.4280 14:56:09 XLON 2,846 566592702307763 2.4280 14:56:09 BATE 2,940 020001Q3X 2.4280 14:56:10 XLON 135 566592702307769 2.4280 14:56:10 XLON 135 566592702307775 2.4280 14:56:10 XLON 1,353 566592702307767 2.4280 14:56:10 XLON 1,353 566592702307773 2.4280 14:56:10 XLON 1,358 566592702307768 2.4280 14:56:10 XLON 1,358 566592702307774 2.4280 14:56:10 BATE 479 020001Q40 2.4280 14:56:12 BATE 73 020001Q4R 2.4280 14:56:12 BATE 1,131 020001Q4S 2.4270 14:56:23 XLON 1,697 566592702307899 2.4270 14:56:28 XLON 1,697 566592702307903 2.4290 14:57:08 XLON 284 566592702308035 2.4290 14:57:08 XLON 478 566592702308034 2.4290 14:57:11 XLON 603 566592702308058 2.4290 14:57:27 XLON 3,708 566592702308087 2.4280 14:57:32 XLON 3,914 566592702308119 2.4280 14:59:30 XLON 1,688 566592702308476 2.4280 14:59:30 XLON 2,226 566592702308475 2.4280 14:59:30 CHIX 750 120002KD8 2.4280 14:59:30 BATE 890 020001QRU 2.4280 14:59:31 XLON 806 566592702308479 2.4280 14:59:31 XLON 3,108 566592702308478 2.4280 14:59:32 XLON 116 566592702308481 2.4280 14:59:32 XLON 284 566592702308484 2.4280 14:59:32 XLON 474 566592702308483 2.4280 14:59:32 XLON 515 566592702308482 2.4280 14:59:33 XLON 383 566592702308486 2.4280 14:59:33 XLON 539 566592702308485 2.4280 15:00:05 XLON 905 566592702308972 2.4280 15:00:05 XLON 1,328 566592702308963 2.4280 15:00:05 XLON 2,233 566592702308976 2.4280 15:00:05 XLON 2,233 566592702308978 2.4260 15:00:07 XLON 88 566592702308993 2.4260 15:00:07 XLON 207 566592702308994 2.4260 15:00:07 XLON 1,700 566592702308992 2.4270 15:00:07 XLON 1,250 566592702309006 2.4270 15:00:07 XLON 1,700 566592702308995 2.4280 15:00:07 XLON 20 566592702308998 2.4280 15:00:07 XLON 1,200 566592702308997 2.4280 15:00:07 XLON 1,250 566592702308996 2.4280 15:01:06 XLON 751 566592702309713 2.4280 15:01:10 BATE 402 020001RH8 2.4280 15:01:19 BATE 402 020001RID 2.4280 15:01:35 BATE 402 020001RL5 2.4280 15:02:09 CHIX 1,078 120002MCF 2.4280 15:02:09 CHIX 1,864 120002MCE 2.4300 15:02:17 CHIX 478 120002MH0 2.4320 15:02:32 CHIX 171 120002MRB 2.4320 15:02:32 CHIX 432 120002MRA 2.4320 15:02:32 CHIX 897 120002MR5 2.4320 15:02:32 CHIX 1,413 120002MRC 2.4320 15:02:32 CHIX 1,864 120002MR9 2.4320 15:02:32 CHIX 2,983 120002MR6 2.4320 15:02:51 XLON 773 566592702310732 2.4320 15:02:51 XLON 1,089 566592702310734 2.4320 15:02:51 XLON 1,361 566592702310733 2.4320 15:02:53 XLON 987 566592702310740 2.4330 15:03:10 CHIX 600 120002N2P 2.4330 15:03:10 CHIX 1,489 120002N2O 2.4330 15:03:10 CHIX 2,343 120002N2N 2.4330 15:03:13 CHIX 1,061 120002N51 2.4330 15:03:15 CHIX 444 120002N5C 2.4330 15:03:15 CHIX 1,028 120002N58 2.4330 15:03:15 CHIX 3,252 120002N59 2.4330 15:03:38 CHIX 3,508 120002NCD 2.4330 15:03:39 BATE 402 020001SAE 2.4330 15:03:39 XLON 284 566592702311016 2.4330 15:03:39 XLON 1,250 566592702311015 2.4330 15:03:39 CHIX 1,028 120002NDT 2.4330 15:03:44 XLON 679 566592702311045 2.4330 15:03:44 XLON 930 566592702311046 2.4330 15:03:47 XLON 1,136 566592702311056 2.4340 15:03:55 BATE 402 020001SE1 2.4340 15:04:08 XLON 882 566592702311187 2.4340 15:04:08 XLON 1,250 566592702311183 2.4340 15:04:08 XLON 1,361 566592702311184 2.4340 15:04:08 XLON 1,405 566592702311185 2.4340 15:04:08 XLON 1,690 566592702311186 2.4340 15:04:10 XLON 763 566592702311205 2.4360 15:05:07 XLON 1,250 566592702311482 2.4360 15:05:07 XLON 1,361 566592702311483 2.4360 15:05:09 XLON 130 566592702311485 2.4360 15:05:09 XLON 745 566592702311486 2.4360 15:05:09 XLON 1,660 566592702311487 2.4360 15:05:10 XLON 130 566592702311488 2.4360 15:05:11 XLON 130 566592702311494 2.4360 15:05:13 XLON 130 566592702311510 2.4360 15:05:14 XLON 130 566592702311516 2.4350 15:05:16 XLON 130 566592702311525 2.4350 15:05:16 XLON 203 566592702311527 2.4350 15:05:16 XLON 1,361 566592702311526 2.4350 15:05:16 XLON 1,694 566592702311520 2.4360 15:05:16 XLON 130 566592702311518 2.4350 15:05:16 CHIX 226 120002O6K 2.4350 15:05:16 CHIX 732 120002O6M 2.4350 15:05:16 CHIX 747 120002O6N 2.4350 15:05:16 CHIX 1,194 120002O6O 2.4350 15:05:16 CHIX 2,248 120002O6J 2.4350 15:05:17 XLON 882 566592702311531 2.4350 15:05:17 XLON 1,158 566592702311528 2.4350 15:05:17 XLON 1,361 566592702311529 2.4350 15:05:17 XLON 1,502 566592702311530 2.4340 15:05:18 XLON 341 566592702311536 2.4340 15:05:18 XLON 1,700 566592702311535 2.4340 15:05:22 XLON 963 566592702311563 2.4360 15:06:26 XLON 1,140 566592702311971 2.4360 15:06:26 XLON 1,700 566592702311970 2.4360 15:06:26 XLON 2,840 566592702311967 2.4360 15:06:26 CHIX 841 120002OQH 2.4360 15:06:26 CHIX 894 120002OQE 2.4360 15:06:27 XLON 2,840 566592702311972 2.4360 15:06:51 XLON 478 566592702312125 2.4360 15:06:51 XLON 2,210 566592702312124 2.4360 15:06:57 XLON 1,027 566592702312131 2.4360 15:06:57 XLON 1,661 566592702312132 2.4370 15:08:39 XLON 2,290 566592702312535 2.4370 15:08:39 CHIX 826 120002PML 2.4370 15:08:39 CHIX 3,066 120002PMM 2.4370 15:09:04 XLON 409 566592702312658 2.4370 15:09:04 XLON 540 566592702312659 2.4370 15:09:04 XLON 1,040 566592702312665 2.4370 15:09:04 XLON 1,250 566592702312664 2.4370 15:09:04 XLON 1,341 566592702312657 2.4370 15:09:04 CHIX 599 120002PV9 2.4370 15:09:04 CHIX 747 120002PV8 2.4370 15:09:04 CHIX 1,625 120002PV0 2.4370 15:09:04 CHIX 1,636 120002PVA 2.4370 15:09:04 CHIX 1,864 120002PV7 2.4380 15:09:04 BATE 58 020001TQQ 2.4360 15:09:05 XLON 583 566592702312677 2.4360 15:09:05 XLON 667 566592702312678 2.4380 15:09:09 BATE 402 020001TRG 2.4380 15:09:12 BATE 509 020001TRM 2.4380 15:09:51 XLON 310 566592702312888 2.4380 15:11:03 XLON 230 566592702313148 2.4380 15:11:03 XLON 2,547 566592702313149 2.4380 15:11:03 XLON 2,777 566592702313143 2.4380 15:11:03 XLON 2,777 566592702313146 2.4380 15:11:03 CHIX 3,671 120002QPN 2.4380 15:11:03 BATE 1,472 020001U8N 2.4380 15:11:03 BATE 132 020001U8M 2.4380 15:11:06 XLON 10 566592702313210 2.4370 15:11:20 XLON 167 566592702313394 2.4370 15:11:20 XLON 1,255 566592702313395 2.4370 15:11:20 XLON 1,422 566592702313392 2.4380 15:11:20 XLON 981 566592702313381 2.4380 15:11:20 XLON 1,250 566592702313384 2.4380 15:11:20 XLON 1,361 566592702313382 2.4380 15:11:20 XLON 1,361 566592702313383 2.4370 15:11:20 BATE 222 020001UF0 2.4370 15:11:20 BATE 402 020001UF7 2.4370 15:11:20 BATE 1,289 020001UF1 2.4370 15:11:20 BATE 1,511 020001UEZ 2.4360 15:11:21 XLON 1,562 566592702313416 2.4360 15:11:25 XLON 261 566592702313429 2.4360 15:11:25 XLON 1,250 566592702313428 2.4360 15:11:25 XLON 1,361 566592702313430 2.4360 15:11:26 XLON 3,924 566592702313439 2.4360 15:11:27 XLON 686 566592702313448 2.4360 15:11:36 XLON 3,452 566592702313503 2.4360 15:11:41 XLON 642 566592702313516 2.4360 15:11:46 XLON 283 566592702313524 2.4390 15:12:36 XLON 1,143 566592702313783 2.4390 15:12:36 XLON 1,361 566592702313781 2.4390 15:12:36 XLON 1,361 566592702313782 2.4380 15:12:36 CHIX 856 120002RHG 2.4390 15:12:51 CHIX 825 120002RK5 2.4390 15:12:51 CHIX 1,025 120002RK4 2.4390 15:12:51 CHIX 650 120002RK6 2.4410 15:13:26 CHIX 223 120002RR0 2.4410 15:13:26 CHIX 443 120002RR1 2.4410 15:13:26 CHIX 657 120002RR2 2.4410 15:13:37 XLON 314 566592702314059 2.4410 15:13:37 XLON 1,250 566592702314057 2.4410 15:13:37 XLON 1,269 566592702314058 2.4410 15:13:37 XLON 1,361 566592702314055 2.4410 15:13:37 XLON 1,700 566592702314056 2.4410 15:13:37 CHIX 312 120002RTV 2.4410 15:13:37 CHIX 474 120002RTS 2.4410 15:13:37 CHIX 982 120002RTT 2.4400 15:13:53 XLON 1,250 566592702314101 2.4400 15:13:53 XLON 1,700 566592702314100 2.4400 15:13:53 CHIX 1,025 120002RW0 2.4400 15:13:53 CHIX 1,678 120002RW1 2.4400 15:13:55 CHIX 700 120002RXT 2.4400 15:13:55 CHIX 2,714 120002RXO 2.4400 15:13:55 BATE 376 020001V0U 2.4400 15:13:55 BATE 3,849 020001V0T 2.4390 15:14:07 XLON 723 566592702314270 2.4400 15:14:07 BATE 1,088 020001V3T 2.4390 15:14:29 XLON 1,222 566592702314449 2.4390 15:14:29 XLON 1,361 566592702314450 2.4390 15:14:41 XLON 1,293 566592702314479 2.4390 15:14:41 XLON 1,700 566592702314478 2.4390 15:14:43 XLON 1,242 566592702314483 2.4390 15:14:43 BATE 96 020001V98 2.4390 15:14:48 XLON 1,227 566592702314499 2.4390 15:15:01 XLON 1,323 566592702314611 2.4390 15:15:01 XLON 1,361 566592702314612 2.4380 15:15:03 BATE 473 020001VDI 2.4360 15:15:06 XLON 1,700 566592702314685 2.4370 15:15:08 BATE 22 020001VEU 2.4370 15:15:08 BATE 3,722 020001VET 2.4400 15:16:21 CHIX 384 120002TF5 2.4400 15:16:21 CHIX 732 120002TF4 2.4400 15:16:21 CHIX 750 120002TF3 2.4400 15:16:21 CHIX 1,866 120002TF2 2.4420 15:16:36 XLON 1,361 566592702315148 2.4420 15:16:36 XLON 1,361 566592702315150 2.4420 15:16:36 XLON 1,900 566592702315149 2.4410 15:16:37 BATE 1,088 020001VXY 2.4410 15:16:37 BATE 3,545 020001VXX 2.4410 15:16:37 XLON 157 566592702315159 2.4410 15:16:37 XLON 1,308 566592702315158 2.4410 15:16:37 CHIX 3,808 120002TLO 2.4410 15:16:37 BATE 1,006 020001VXZ 2.4410 15:16:38 BATE 1,421 020001VY5 2.4410 15:16:38 XLON 1,465 566592702315163 2.4410 15:16:38 BATE 30 020001VY4 2.4410 15:16:42 XLON 1,756 566592702315175 2.4410 15:17:04 XLON 256 566592702315304 2.4410 15:17:04 XLON 3,080 566592702315303 2.4410 15:17:04 XLON 3,106 566592702315288 2.4410 15:17:05 XLON 411 566592702315321 2.4410 15:17:05 XLON 631 566592702315323 2.4410 15:17:05 XLON 1,127 566592702315324 2.4410 15:17:05 XLON 1,167 566592702315322 2.4410 15:17:05 XLON 2,332 566592702315325 2.4410 15:17:14 XLON 960 566592702315368 2.4400 15:17:32 XLON 3,026 566592702315417 2.4470 15:18:23 XLON 680 566592702315611 2.4470 15:18:23 XLON 1,222 566592702315612 2.4470 15:18:23 XLON 1,250 566592702315613 2.4470 15:18:23 XLON 1,391 566592702315615 2.4470 15:18:23 XLON 1,700 566592702315614 2.4470 15:18:26 XLON 882 566592702315626 2.4470 15:18:26 XLON 1,239 566592702315627 2.4470 15:18:26 XLON 1,250 566592702315624 2.4470 15:18:26 XLON 1,361 566592702315622 2.4470 15:18:26 XLON 1,361 566592702315623 2.4470 15:18:26 XLON 1,700 566592702315625 2.4450 15:18:27 CHIX 201 120002UET 2.4450 15:18:27 CHIX 754 120002UES 2.4450 15:18:27 CHIX 2,542 120002UER 2.4450 15:18:27 XLON 385 566592702315642 2.4450 15:18:32 XLON 910 566592702315648 2.4450 15:18:32 XLON 1,361 566592702315649 2.4440 15:18:46 XLON 1,384 566592702315669 2.4440 15:18:46 CHIX 2,001 120002UH9 2.4450 15:21:03 CHIX 1,864 120002VKP 2.4460 15:21:03 CHIX 1,929 120002VKD 2.4470 15:21:03 CHIX 2,906 120002VJR 2.4470 15:21:03 XLON 958 566592702316246 2.4470 15:21:03 XLON 1,361 566592702316247 2.4470 15:21:03 XLON 2,988 566592702316236 2.4450 15:21:03 CHIX 65 120002VKQ 2.4450 15:21:04 BATE 137 020001X6M 2.4450 15:21:05 XLON 176 566592702316271 2.4450 15:21:17 XLON 29 566592702316313 2.4450 15:21:17 XLON 1,250 566592702316310 2.4450 15:21:17 XLON 1,361 566592702316311 2.4450 15:21:17 XLON 1,361 566592702316312 2.4440 15:21:17 CHIX 1,627 120002VQE 2.4450 15:21:22 XLON 478 566592702316322 2.4450 15:21:22 XLON 882 566592702316321 2.4450 15:21:22 XLON 906 566592702316319 2.4450 15:21:22 XLON 1,250 566592702316320 2.4450 15:21:24 XLON 455 566592702316328 2.4450 15:21:24 XLON 688 566592702316327 2.4450 15:21:24 XLON 882 566592702316326 2.4450 15:21:24 XLON 1,250 566592702316323 2.4450 15:21:24 XLON 1,361 566592702316324 2.4450 15:21:24 XLON 1,361 566592702316325 2.4450 15:21:26 XLON 344 566592702316329 2.4450 15:21:26 XLON 1,361 566592702316330 2.4450 15:21:26 XLON 1,361 566592702316331 2.4440 15:21:29 XLON 1,732 566592702316335 2.4450 15:21:29 XLON 821 566592702316332 2.4450 15:21:29 XLON 1,361 566592702316333 2.4440 15:22:24 XLON 833 566592702316468 2.4440 15:22:24 XLON 1,700 566592702316467 2.4440 15:22:24 XLON 1,903 566592702316459 2.4440 15:22:26 XLON 246 566592702316486 2.4440 15:23:10 XLON 3,628 566592702316625 2.4440 15:23:10 XLON 3,628 566592702316627 2.4440 15:23:11 BATE 144 020001XNU 2.4440 15:23:11 XLON 918 566592702316629 2.4440 15:23:11 XLON 3,628 566592702316628 2.4430 15:23:13 XLON 3,962 566592702316642 2.4440 15:23:13 XLON 628 566592702316639 2.4440 15:23:13 XLON 792 566592702316638 2.4430 15:23:13 CHIX 213 120002WD9 2.4430 15:23:13 CHIX 2,650 120002WD8 2.4440 15:23:16 BATE 48 020001XOE 2.4440 15:23:16 BATE 96 020001XOC 2.4440 15:23:16 BATE 402 020001XOD 2.4440 15:23:16 XLON 816 566592702316658 2.4440 15:23:16 XLON 1,758 566592702316646 2.4440 15:23:17 XLON 1,250 566592702316667 2.4440 15:23:17 XLON 1,361 566592702316668 2.4440 15:23:18 XLON 882 566592702316688 2.4440 15:23:18 XLON 1,250 566592702316685 2.4440 15:23:18 XLON 1,361 566592702316686 2.4440 15:23:18 XLON 1,419 566592702316687 2.4440 15:23:24 BATE 120 020001XQM 2.4440 15:23:25 XLON 454 566592702316730 2.4440 15:23:25 XLON 882 566592702316731 2.4440 15:23:25 XLON 1,361 566592702316727 2.4440 15:23:25 XLON 1,361 566592702316728 2.4440 15:23:25 XLON 1,419 566592702316729 2.4430 15:23:27 XLON 353 566592702316758 2.4430 15:23:27 XLON 769 566592702316759 2.4430 15:23:28 BATE 166 020001XRC 2.4430 15:23:34 BATE 1,398 020001XRW 2.4430 15:23:39 BATE 589 020001XSI 2.4480 15:24:32 XLON 186 566592702317056 2.4480 15:25:14 XLON 2,016 566592702317156 2.4480 15:25:14 CHIX 562 120002X6S 2.4480 15:25:14 CHIX 1,280 120002X6T 2.4480 15:25:14 CHIX 2,207 120002X6U 2.4480 15:25:14 CHIX 4,049 120002X6Q 2.4480 15:25:15 BATE 144 020001Y70 2.4480 15:25:17 BATE 48 020001Y7W 2.4480 15:25:17 BATE 96 020001Y7V 2.4480 15:25:17 BATE 105 020001Y7U 2.4480 15:25:17 BATE 402 020001Y7T 2.4480 15:25:19 BATE 96 020001Y83 2.4470 15:25:50 BATE 1,648 020001YEC 2.4470 15:25:50 BATE 3,112 020001YEB 2.4470 15:25:50 CHIX 112 120002XJ8 2.4470 15:25:50 CHIX 700 120002XJ6 2.4470 15:25:50 CHIX 732 120002XJ7 2.4470 15:25:50 CHIX 1,544 120002XJ5 2.4470 15:26:07 BATE 1,135 020001YHQ 2.4460 15:26:24 BATE 1,207 020001YKI 2.4460 15:26:24 BATE 1,207 020001YKJ 2.4450 15:26:57 CHIX 1,124 120002XXR 2.4450 15:26:57 CHIX 1,442 120002XXT 2.4450 15:27:00 BATE 478 020001YO9 2.4480 15:29:39 CHIX 135 120002YZY 2.4480 15:29:39 CHIX 750 120002YZM 2.4480 15:29:39 BATE 738 020001ZBF 2.4480 15:29:39 BATE 1,593 020001ZBG 2.4480 15:29:39 BATE 2,331 020001ZBA 2.4480 15:29:42 CHIX 130 120002Z1A 2.4480 15:29:42 CHIX 1,864 120002Z18 2.4480 15:29:42 CHIX 1,864 120002Z19 2.4470 15:31:02 BATE 48 020001ZOU 2.4460 15:31:04 BATE 48 020001ZPL 2.4460 15:31:04 BATE 954 020001ZPK 2.4460 15:31:05 BATE 923 020001ZPP 2.4460 15:31:06 BATE 649 020001ZPQ 2.4460 15:31:57 BATE 473 020001ZYF 2.4440 15:32:41 BATE 144 02000207M 2.4440 15:32:47 BATE 402 02000208B 2.4430 15:32:57 BATE 141 0200020AN 2.4430 15:33:00 BATE 59 0200020BB 2.4430 15:33:00 BATE 167 0200020BC 2.4430 15:33:03 BATE 1,122 0200020BV 2.4420 15:33:51 BATE 1,088 0200020J1 2.4420 15:33:53 BATE 239 0200020J5 2.4420 15:33:53 BATE 919 0200020J6 2.4420 15:34:11 BATE 473 0200020OL 2.4420 15:34:12 BATE 402 0200020OU 2.4420 15:34:13 BATE 841 0200020P6 2.4410 15:34:46 BATE 2,014 0200020XO 2.4410 15:34:47 BATE 1,388 0200020XT 2.4410 15:34:53 BATE 789 0200020Z4 2.4400 15:36:22 BATE 63 0200021EW 2.4400 15:36:22 BATE 144 0200021EV 2.4400 15:36:23 BATE 61 0200021F0 2.4400 15:36:23 BATE 631 0200021F1 2.4400 15:36:23 BATE 846 0200021F2 2.4390 15:37:35 BATE 703 0200021RG 2.4390 15:37:38 BATE 59 0200021RL 2.4390 15:37:38 BATE 647 0200021RM 2.4380 15:38:00 BATE 897 0200021V6 2.4380 15:38:00 BATE 1,800 0200021V2 2.4380 15:38:00 BATE 3,628 0200021V1 2.4380 15:38:00 BATE 104 0200021V5 2.4380 15:38:00 BATE 206 0200021V4 2.4380 15:38:00 BATE 621 0200021V3 2.4380 15:38:05 BATE 1,026 0200021WY 2.4380 15:38:05 BATE 1,394 0200021WZ 2.4330 15:40:06 BATE 48 0200022HF 2.4330 15:40:09 BATE 60 0200022HZ 2.4330 15:40:09 BATE 1,267 0200022I0 2.4330 15:40:12 BATE 150 0200022I7 2.4330 15:40:12 BATE 402 0200022I8 2.4320 15:40:20 BATE 112 0200022JB 2.4320 15:40:20 BATE 1,310 0200022JC 2.4320 15:40:20 BATE 1,474 0200022J9 2.4320 15:41:00 BATE 144 0200022PA 2.4320 15:41:00 BATE 200 0200022PB 2.4320 15:41:00 BATE 1,166 0200022P9 2.4310 15:41:00 BATE 2,055 0200022P2 2.4300 15:41:51 BATE 1,575 0200022WW 2.4290 15:44:37 BATE 385 0200023QN 2.4290 15:44:44 BATE 1,481 0200023R9 2.4290 15:44:44 BATE 214 0200023R8 2.4320 15:48:02 BATE 270 0200024OO 2.4320 15:48:02 BATE 402 0200024OU 2.4320 15:48:02 BATE 660 0200024OV 2.4320 15:48:02 BATE 762 0200024OJ 2.4320 15:48:02 BATE 768 0200024OI 2.4320 15:48:02 BATE 1,260 0200024OT 2.4350 15:49:51 BATE 839 02000255M 2.4350 15:49:56 BATE 631 02000257C 2.4370 15:51:34 BATE 139 0200025SZ 2.4370 15:51:34 BATE 546 0200025SY 2.4370 15:51:34 BATE 3,354 0200025SX 2.4370 15:51:43 BATE 162 0200025TH 2.4370 15:51:43 BATE 2,507 0200025TI 2.4370 15:52:20 BATE 206 0200025XN 2.4370 15:52:21 BATE 928 0200025XP 2.4370 15:52:21 BATE 1,872 0200025XS 2.4370 15:53:32 BATE 22 02000267P 2.4370 15:53:32 BATE 2,802 02000267O 2.4340 15:55:24 BATE 856 0200026QV 2.4340 15:55:28 BATE 1,141 0200026RB 2.4340 15:56:03 BATE 2,014 0200026W0 2.4340 15:56:04 BATE 1,093 0200026WL 2.4340 15:56:04 BATE 3,266 0200026WM 2.4340 15:56:04 BATE 4,061 0200026WH 2.4330 15:58:10 BATE 1,081 0200027GQ 2.4300 15:59:03 BATE 2,167 0200027P3 2.4320 16:03:22 BATE 924 02000295G 2.4320 16:05:00 BATE 251 0200029MK 2.4320 16:05:00 BATE 1,327 0200029MJ 2.4320 16:05:00 BATE 1,578 0200029MI 2.4330 16:05:00 BATE 631 0200029ME 2.4330 16:05:55 BATE 402 0200029XO 2.4320 16:07:10 BATE 631 020002AAP 2.4310 16:08:14 BATE 705 020002AJI 2.4310 16:08:19 BATE 473 020002AJV 2.4310 16:08:19 BATE 631 020002AJW 2.4310 16:08:19 BATE 631 020002AJX 2.4300 16:08:22 BATE 2,403 020002AKH 2.4300 16:08:22 BATE 280 020002AKJ 2.4300 16:08:22 BATE 2,121 020002AKK 2.4300 16:09:11 BATE 659 020002ASP 2.4300 16:11:07 BATE 1,116 020002BB7 2.4290 16:12:21 BATE 1,292 020002BMT 2.4290 16:12:21 BATE 402 020002BMR 2.4290 16:12:21 BATE 402 020002BMS 2.4290 16:12:53 BATE 1,277 020002BRM 2.4290 16:12:58 BATE 402 020002BS4 2.4290 16:12:58 BATE 402 020002BS5 2.4290 16:13:24 BATE 402 020002BVY 2.4280 16:13:27 BATE 1,153 020002BWH 2.4280 16:13:30 BATE 1,789 020002BWW 2.4280 16:13:49 BATE 1,068 020002C0F 2.4280 16:13:54 BATE 402 020002C17 2.4280 16:13:54 BATE 402 020002C18 2.4280 16:13:54 BATE 631 020002C16 2.4280 16:13:57 BATE 402 020002C1L 2.4280 16:13:57 BATE 409 020002C1I 2.4280 16:13:57 BATE 562 020002C1J 2.4280 16:13:57 BATE 600 020002C1K 2.4280 16:14:00 BATE 473 020002C1Y 2.4280 16:14:01 BATE 402 020002C2E 2.4280 16:14:01 BATE 439 020002C2D 2.4280 16:14:02 BATE 475 020002C2X 2.4260 16:16:22 BATE 363 020002CSA 2.4280 16:16:34 BATE 473 020002CU8 2.4280 16:16:36 BATE 402 020002CVC 2.4280 16:16:37 BATE 402 020002CVM 2.4280 16:17:02 BATE 402 020002CZK 2.4280 16:17:02 BATE 473 020002CZJ 2.4280 16:17:19 BATE 402 020002D3A 2.4280 16:17:21 BATE 402 020002D3K 2.4270 16:17:44 BATE 4,225 020002D85 2.4280 16:18:30 BATE 104 020002DIU 2.4280 16:18:33 BATE 402 020002DJY 2.4280 16:18:49 BATE 402 020002DLZ 2.4280 16:18:54 BATE 402 020002DMY 2.4280 16:19:49 BATE 402 020002DW6 2.4280 16:20:00 BATE 631 020002DYU 2.4280 16:20:29 BATE 473 020002E5Y 2.4280 16:20:29 BATE 1,112 020002E5Z 2.4270 16:20:35 BATE 4,241 020002E6S 2.4280 16:20:35 BATE 402 020002E6V 2.4280 16:20:35 BATE 1,094 020002E6W 2.4260 16:21:09 BATE 631 020002EE5 2.4260 16:21:09 BATE 1 020002EE4 2.4260 16:21:12 BATE 402 020002EGK 2.4260 16:21:16 BATE 402 020002EHB 2.4260 16:21:22 BATE 402 020002EI1 2.4260 16:21:27 BATE 631 020002EIU 2.4260 16:21:31 BATE 758 020002EJ7 2.4260 16:21:36 BATE 402 020002EJY 2.4260 16:21:36 BATE 475 020002EJX 2.4260 16:22:05 BATE 303 020002ERD 2.4260 16:22:05 BATE 339 020002ERF 2.4260 16:22:05 BATE 516 020002ERE 2.4260 16:22:09 BATE 402 020002ET3 2.4260 16:23:05 BATE 1,118 020002F8G 2.4280 16:24:10 BATE 402 020002FLI 2.4280 16:24:10 BATE 928 020002FLJ 2.4280 16:24:10 BATE 1,116 020002FLH 2.4290 16:25:05 BATE 3,270 020002FYM 2.4290 16:25:05 BATE 863 020002FYN 2.4290 16:25:08 BATE 5 020002FZZ 2.4290 16:25:08 BATE 402 020002FZY 2.4290 16:25:08 BATE 473 020002FZX 2.4290 16:26:49 BATE 140 020002GPP 2.4290 16:26:49 BATE 1,058 020002GPO 2.4280 16:27:00 BATE 402 020002GRV 2.4280 16:27:00 BATE 947 020002GRW 2.4280 16:27:58 BATE 58 020002H8U 2.4310 16:28:57 BATE 2,759 020002HNZ 2.4310 16:28:57 BATE 371 020002HNY 2.4310 16:28:57 BATE 1,252 020002HO1 2.4310 16:29:36 BATE 1,991 020002I0B 2.4310 16:29:39 BATE 1,991 020002I17 2.4310 16:29:39 BATE 2,162 020002I19 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END

 

 

POSEAXKLASXAEFA