Transaction in Own Shares

Kingfisher PLC
04 July 2024
 

 

KINGFISHER PLC

Transaction in own shares

 

 

04 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 03 July 2024 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from Goldman Sachs International ("GSI") as part of its £300 million share repurchase programme announced on 19 September 2023 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange.

 

Date of Purchase:

03 July 2024

Total number of shares purchased:

2,134,451

Volume Weighted Average price paid per share:

£2.5310

Highest price paid per share:

£2.5390

Lowest price paid per share:

£2.5170

 

To date, Kingfisher has purchased 7,010,159 ordinary shares in aggregate for cancellation from GSI in connection with the third tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets and 19,944,368 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first and second tranches, respectively, of the Programme.

 

A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below.

 

Schedule of Purchases - Aggregate Information

Trading Venue

Number of Shares

Volume Weighted Average Price paid per share

XLON

1,246,309

£2.5311

CHIX

365,299

£2.5309

BATE

312,843

£2.5313

TRQX

105,000

£2.5304

AQXE

105,000

£2.5308

 

 

Schedule of Purchases - Individual Transactions

Price GBP

Time of each trade on 03 Jul 2024 (BST)

Trading Venue

Number of Shares

Transaction Reference Number

2.5180

09:27:07

XLON

551

1024264417323109

2.5180

09:27:07

XLON

2,279

1024264417323110

2.5180

09:27:24

XLON

1,868

1024264417323140

2.5180

09:27:24

XLON

834

1024264417323141

2.5180

09:27:24

XLON

128

1024264417323142

2.5190

09:27:51

XLON

2,830

1024264417323153

2.5200

09:28:29

TRQX

2,186

1024264471847730

2.5200

09:28:30

TRQX

644

1024264471847736

2.5190

09:28:30

CHIX

97

120000CM0

2.5190

09:28:47

XLON

2,830

1024264417323202

2.5190

09:28:47

TRQX

2,830

1024264471847775

2.5190

09:28:47

CHIX

1,221

120000CMV

2.5190

09:28:47

CHIX

1,512

120000CMW

2.5190

09:28:47

AQXE

1,191

16155

2.5190

09:28:47

AQXE

1,639

16156

2.5190

09:28:47

BATE

1,730

20000AI6

2.5180

09:28:49

CHIX

96

120000CN9

2.5180

09:29:18

XLON

1,574

1024264417323241

2.5180

09:29:18

CHIX

325

120000CO9

2.5180

09:29:18

AQXE

2,685

16219

2.5180

09:29:24

XLON

1,256

1024264417323244

2.5200

09:31:58

XLON

1,415

1024264417323434

2.5200

09:31:58

XLON

1,415

1024264417323435

2.5200

09:31:58

TRQX

920

1024264471848060

2.5200

09:31:59

TRQX

681

1024264471848062

2.5200

09:31:59

TRQX

165

1024264471848063

2.5200

09:31:59

TRQX

62

1024264471848064

2.5200

09:31:59

TRQX

91

1024264471848065

2.5200

09:31:59

TRQX

66

1024264471848066

2.5200

09:31:59

TRQX

85

1024264471848067

2.5200

09:31:59

TRQX

84

1024264471848068

2.5190

09:32:03

XLON

2,676

1024264417323449

2.5180

09:32:03

XLON

2,676

1024264417323451

2.5180

09:32:03

TRQX

836

1024264471848071

2.5190

09:32:03

CHIX

2,709

120000CV7

2.5180

09:32:03

CHIX

1,145

120000CVA

2.5180

09:32:03

CHIX

936

120000CVB

2.5180

09:32:03

CHIX

328

120000CVC

2.5170

09:32:03

CHIX

539

120000CVD

2.5190

09:32:03

AQXE

1,940

16677

2.5180

09:32:03

AQXE

145

16679

2.5180

09:32:03

BATE

1,622

20000AOY

2.5170

09:32:27

CHIX

122

120000CXF

2.5200

09:33:21

BATE

871

20000AUI

2.5200

09:34:58

XLON

1,932

1024264417323722

2.5200

09:34:58

XLON

798

1024264417323723

2.5200

09:34:58

CHIX

122

120000D7Y

2.5200

09:36:28

CHIX

2,190

120000DHM

2.5210

09:36:30

BATE

702

20000B4Y

2.5240

09:37:06

XLON

2,830

1024264417324057

2.5230

09:38:25

XLON

1,618

1024264417324125

2.5230

09:38:25

XLON

1,212

1024264417324126

2.5230

09:38:25

CHIX

2,004

120000DRD

2.5230

09:38:25

AQXE

1,050

17969

2.5240

09:38:25

BATE

702

20000BAT

2.5220

09:38:28

XLON

2,830

1024264417324138

2.5220

09:38:28

CHIX

1,575

120000DRI

2.5220

09:38:28

BATE

2,830

20000BAZ

2.5210

09:39:58

XLON

2,830

1024264417324283

2.5210

09:41:18

CHIX

1,147

120000E1F

2.5200

09:42:38

XLON

2,820

1024264417324481

2.5230

09:43:40

XLON

2,830

1024264417324578

2.5220

09:43:58

XLON

1,432

1024264417324599

2.5220

09:43:58

XLON

1,398

1024264417324600

2.5220

09:43:58

CHIX

1,789

120000EBB

2.5210

09:45:18

XLON

2,830

1024264417324678

2.5210

09:46:35

XLON

2,830

1024264417324787

2.5210

09:46:35

CHIX

1,789

120000EK0

2.5200

09:46:57

XLON

2,830

1024264417324804

2.5190

09:46:57

XLON

1,235

1024264417324806

2.5190

09:46:57

XLON

1,595

1024264417324807

2.5190

09:46:57

CHIX

916

120000EKX

2.5200

09:46:57

BATE

1,431

20000BW0

2.5180

09:46:57

BATE

2,302

20000BW2

2.5190

09:48:38

XLON

2,261

1024264417324914

2.5180

09:48:38

XLON

308

1024264417324916

2.5230

09:49:57

BATE

163

20000C4K

2.5240

09:51:57

XLON

1,424

1024264417325263

2.5240

09:51:57

XLON

1,406

1024264417325264

2.5240

09:51:57

TRQX

2,499

1024264471849893

2.5240

09:51:57

CHIX

2,678

120000F35

2.5250

09:51:57

BATE

801

20000CAI

2.5250

09:51:57

BATE

702

20000CAJ

2.5280

09:53:27

BATE

94

20000CDQ

2.5270

09:53:36

XLON

2,830

1024264417325558

2.5270

09:53:36

TRQX

2,108

1024264471850070

2.5270

09:53:36

BATE

2,238

20000CE7

2.5270

09:53:36

BATE

592

20000CE8

2.5260

09:53:39

XLON

2,830

1024264417325567

2.5270

09:53:39

BATE

83

20000CEJ

2.5270

09:53:39

BATE

79

20000CEK

2.5270

09:53:39

BATE

28

20000CEM

2.5270

09:55:28

XLON

1,084

1024264417325719

2.5270

09:56:08

XLON

1,415

1024264417325858

2.5270

09:56:08

XLON

331

1024264417325859

2.5260

09:56:11

XLON

2,830

1024264417325875

2.5260

09:56:11

CHIX

1,786

120000FIR

2.5270

09:56:11

BATE

217

20000CKV

2.5270

09:56:11

BATE

73

20000CL0

2.5270

09:56:11

BATE

81

20000CL1

2.5270

09:56:11

BATE

702

20000CL2

2.5250

09:57:28

XLON

2,830

1024264417326008

2.5250

09:58:48

XLON

2,830

1024264417326177

2.5240

09:59:08

XLON

2,694

1024264417326197

2.5240

09:59:08

XLON

136

1024264417326198

2.5250

09:59:08

CHIX

894

120000FTA

2.5240

09:59:08

CHIX

1,799

120000FTD

2.5250

09:59:08

BATE

2,830

20000CS4

2.5230

09:59:41

XLON

2,074

1024264417326264

2.5230

10:00:18

XLON

756

1024264417326311

2.5260

10:01:46

XLON

1,463

1024264417326517

2.5260

10:01:59

XLON

1,367

1024264417326552

2.5250

10:02:10

XLON

2,830

1024264417326612

2.5240

10:02:13

XLON

2,548

1024264417326628

2.5240

10:02:13

CHIX

951

120000G76

2.5240

10:02:13

CHIX

836

120000G77

2.5260

10:02:13

BATE

4

20000D0M

2.5260

10:02:13

BATE

702

20000D0N

2.5240

10:02:13

BATE

2,830

20000D0O

2.5230

10:02:14

XLON

2,830

1024264417326632

2.5220

10:02:14

BATE

2,830

20000D0W

2.5250

10:02:59

XLON

1,023

1024264417326739

2.5250

10:02:59

XLON

978

1024264417326740

2.5250

10:04:28

BATE

1,671

20000D5I

2.5250

10:04:29

BATE

10

20000D5J

2.5260

10:06:38

XLON

1,415

1024264417327170

2.5260

10:06:38

XLON

577

1024264417327171

2.5270

10:07:32

TRQX

136

1024264471851294

2.5270

10:07:32

TRQX

1,620

1024264471851295

2.5260

10:09:08

XLON

2,726

1024264417327362

2.5350

10:18:23

XLON

792

1024264417328087

2.5350

10:18:23

XLON

1,317

1024264417328088

2.5350

10:18:23

XLON

308

1024264417328089

2.5350

10:18:24

XLON

298

1024264417328090

2.5350

10:18:24

XLON

320

1024264417328091

2.5350

10:18:24

XLON

335

1024264417328095

2.5350

10:18:24

XLON

780

1024264417328096

2.5350

10:18:24

XLON

316

1024264417328097

2.5350

10:18:25

XLON

280

1024264417328099

2.5350

10:18:25

XLON

282

1024264417328100

2.5360

10:19:53

XLON

2,830

1024264417328192

2.5390

10:20:01

XLON

226

1024264417328211

2.5380

10:20:56

XLON

2,830

1024264417328285

2.5380

10:20:56

XLON

1,756

1024264417328286

2.5390

10:20:56

XLON

1,350

1024264417328287

2.5390

10:20:56

XLON

794

1024264417328288

2.5380

10:20:56

TRQX

1,767

1024264471852448

2.5380

10:20:56

CHIX

2,830

120000HT2

2.5370

10:20:56

CHIX

2,830

120000HT7

2.5380

10:20:56

BATE

703

20000E6K

2.5380

10:20:57

XLON

891

1024264417328294

2.5380

10:20:57

XLON

1,574

1024264417328295

2.5370

10:20:57

XLON

2,830

1024264417328297

2.5380

10:24:00

CHIX

1,815

120000HYW

2.5370

10:24:28

XLON

2,830

1024264417328541

2.5360

10:25:58

XLON

790

1024264417328616

2.5370

10:25:58

CHIX

1,815

120000I3I

2.5370

10:26:16

XLON

804

1024264417328637

2.5360

10:27:28

XLON

2,040

1024264417328695

2.5360

10:28:33

CHIX

1,661

120000I9D

2.5360

10:28:33

CHIX

154

120000I9E

2.5360

10:28:33

BATE

1,428

20000EJU

2.5360

10:28:39

BATE

1,402

20000EK0

2.5350

10:28:52

XLON

877

1024264417328753

2.5350

10:28:52

XLON

1,953

1024264417328754

2.5340

10:28:52

XLON

3

1024264417328757

2.5340

10:28:52

XLON

2,827

1024264417328758

2.5350

10:28:52

XLON

44

1024264417328760

2.5350

10:28:52

XLON

1,350

1024264417328761

2.5350

10:28:52

XLON

1,144

1024264417328762

2.5350

10:28:52

TRQX

1,745

1024264471853128

2.5350

10:28:52

CHIX

1,823

120000IA1

2.5330

10:28:52

BATE

2,830

20000EK7

2.5360

10:28:52

BATE

812

20000EK8

2.5340

10:28:53

BATE

2,830

20000EKB

2.5340

10:29:03

XLON

1,786

1024264417328793

2.5340

10:29:03

XLON

1,044

1024264417328794

2.5340

10:29:03

CHIX

906

120000IB6

2.5340

10:29:03

BATE

16

20000ELH

2.5340

10:29:03

BATE

812

20000ELI

2.5330

10:29:07

XLON

2,830

1024264417328799

2.5320

10:30:18

XLON

1,870

1024264417328871

2.5340

10:30:33

XLON

1,100

1024264417328885

2.5340

10:30:33

BATE

1,285

20000EP0

2.5340

10:30:33

BATE

1,545

20000EP1

2.5340

10:30:45

XLON

1,730

1024264417328893

2.5330

10:31:42

XLON

1,430

1024264417328954

2.5330

10:31:42

XLON

1,400

1024264417328955

2.5320

10:31:42

XLON

960

1024264417328958

2.5340

10:31:42

BATE

812

20000ETD

2.5340

10:31:43

BATE

19

20000ETF

2.5340

10:31:43

BATE

81

20000ETG

2.5340

10:31:43

BATE

69

20000ETH

2.5330

10:33:08

XLON

1,256

1024264417329102

2.5330

10:33:38

XLON

1,415

1024264417329112

2.5330

10:34:28

XLON

159

1024264417329177

2.5340

10:37:00

BATE

63

20000F4G

2.5340

10:37:00

BATE

3,447

20000F4H

2.5340

10:37:58

XLON

1,555

1024264417329387

2.5340

10:38:48

XLON

1,275

1024264417329440

2.5350

10:40:32

XLON

699

1024264417329559

2.5350

10:40:32

BATE

163

20000FFL

2.5350

10:40:33

XLON

102

1024264417329560

2.5350

10:40:36

XLON

19

1024264417329564

2.5350

10:40:36

XLON

1

1024264417329565

2.5350

10:41:48

XLON

1,415

1024264417329639

2.5350

10:43:58

XLON

1,415

1024264417329850

2.5360

10:44:23

BATE

1

20000FMX

2.5380

10:44:35

BATE

772

20000FNL

2.5380

10:44:35

BATE

71

20000FNN

2.5380

10:44:35

BATE

772

20000FNO

2.5380

10:44:35

BATE

83

20000FNP

2.5380

10:44:36

BATE

761

20000FNS

2.5380

10:44:36

BATE

79

20000FNT

2.5360

10:44:40

XLON

2,830

1024264417329892

2.5370

10:44:40

XLON

1,350

1024264417329896

2.5370

10:44:40

XLON

1,133

1024264417329897

2.5370

10:44:40

XLON

592

1024264417329898

2.5370

10:44:40

XLON

337

1024264417329899

2.5370

10:44:40

XLON

488

1024264417329900

2.5360

10:44:40

TRQX

824

1024264471854381

2.5360

10:44:40

TRQX

940

1024264471854382

2.5360

10:44:40

CHIX

2,368

120000JL3

2.5380

10:44:40

BATE

772

20000FNX

2.5380

10:44:40

BATE

19

20000FNY

2.5380

10:44:40

BATE

74

20000FNZ

2.5380

10:44:40

BATE

761

20000FO0

2.5380

10:44:40

BATE

70

20000FO1

2.5380

10:44:40

BATE

772

20000FO2

2.5360

10:44:40

BATE

2,830

20000FO4

2.5360

10:44:40

AQXE

1,975

29093

2.5350

10:44:41

XLON

2,830

1024264417329905

2.5350

10:44:41

CHIX

720

120000JL8

2.5350

10:44:41

CHIX

1,648

120000JL9

2.5350

10:44:41

BATE

12

20000FOF

2.5340

10:44:42

XLON

654

1024264417329914

2.5340

10:44:42

XLON

1,272

1024264417329915

2.5340

10:44:42

XLON

904

1024264417329916

2.5330

10:45:06

XLON

2,830

1024264417329959

2.5340

10:45:06

CHIX

2,054

120000JMT

2.5330

10:45:06

BATE

2,830

20000FPG

2.5340

10:45:06

BATE

18

20000FPJ

2.5340

10:45:06

BATE

761

20000FPK

2.5350

10:45:06

BATE

761

20000FPL

2.5320

10:45:09

XLON

2,830

1024264417329965

2.5320

10:45:09

CHIX

1,255

120000JN9

2.5330

10:45:09

BATE

22

20000FPT

2.5310

10:45:09

BATE

2,830

20000FPV

2.5310

10:45:10

XLON

2,830

1024264417329968

2.5300

10:45:10

XLON

2,830

1024264417329971

2.5290

10:45:10

BATE

2,830

20000FQC

2.5320

10:46:28

XLON

1,230

1024264417330070

2.5320

10:46:28

XLON

565

1024264417330071

2.5340

10:48:18

XLON

1,415

1024264417330233

2.5390

10:50:50

BATE

698

20000G8C

2.5390

10:50:51

BATE

71

20000G8D

2.5390

10:50:51

BATE

698

20000G8E

2.5390

10:50:51

BATE

82

20000G8F

2.5390

10:50:51

BATE

81

20000G8G

2.5390

10:50:51

BATE

698

20000G8H

2.5390

10:50:51

BATE

70

20000G8I

2.5370

10:51:10

XLON

2,830

1024264417330442

2.5370

10:51:10

CHIX

1,835

120000K8Y

2.5390

10:51:10

BATE

698

20000G9T

2.5370

10:51:10

AQXE

984

30190

2.5370

10:51:13

AQXE

784

30203

2.5370

10:53:38

XLON

1,313

1024264417330581

2.5370

10:53:38

XLON

1,517

1024264417330582

2.5360

10:53:48

XLON

2,830

1024264417330611

2.5360

10:53:48

CHIX

908

120000KFS

2.5350

10:53:48

BATE

1,932

20000GFB

2.5360

10:53:48

AQXE

575

30566

2.5360

10:53:48

AQXE

1,193

30567

2.5350

10:53:49

XLON

2,830

1024264417330622

2.5350

10:53:49

BATE

898

20000GFC

2.5350

10:53:49

AQXE

1,768

30572

2.5350

10:54:51

XLON

2,099

1024264417330693

2.5350

10:54:51

AQXE

1,750

30678

2.5340

10:55:27

XLON

2,830

1024264417330747

2.5330

10:55:27

XLON

168

1024264417330752

2.5330

10:55:27

XLON

1,856

1024264417330753

2.5320

10:55:27

XLON

1,219

1024264417330756

2.5340

10:55:27

TRQX

1,753

1024264471855559

2.5340

10:55:27

CHIX

899

120000KL0

2.5320

10:55:27

CHIX

900

120000KL4

2.5330

10:55:27

BATE

2,700

20000GIV

2.5330

10:55:27

BATE

130

20000GIW

2.5310

10:55:27

BATE

2,830

20000GIX

2.5340

10:55:27

AQXE

1,461

30773

2.5320

10:55:27

AQXE

1,165

30776

2.5330

10:59:28

XLON

790

1024264417331287

2.5360

11:01:50

BATE

700

20000H2N

2.5360

11:01:50

BATE

17

20000H2O

2.5340

11:03:28

XLON

2,816

1024264417331772

2.5340

11:03:51

XLON

14

1024264417331794

2.5340

11:03:51

CHIX

2,681

120000LHR

2.5340

11:03:51

AQXE

744

32596

2.5340

11:03:51

AQXE

1,326

32597

2.5330

11:04:18

XLON

1,400

1024264417331834

2.5330

11:04:18

CHIX

546

120000LJE

2.5330

11:05:15

CHIX

394

120000LMX

2.5320

11:05:22

XLON

798

1024264417331978

2.5320

11:05:24

XLON

1,392

1024264417331981

2.5320

11:05:24

BATE

2,195

20000HAR

2.5310

11:06:48

XLON

2,830

1024264417332091

2.5310

11:08:19

CHIX

1,415

120000LW4

2.5310

11:08:28

XLON

1,256

1024264417332226

2.5310

11:09:39

XLON

1,574

1024264417332280

2.5310

11:09:39

CHIX

413

120000LZD

2.5300

11:10:58

XLON

2,830

1024264417332368

2.5310

11:12:16

TRQX

1,754

1024264471857204

2.5300

11:12:38

XLON

2,830

1024264417332501

2.5290

11:12:38

XLON

2,830

1024264417332505

2.5290

11:12:38

CHIX

1,415

120000M7C

2.5300

11:12:38

BATE

2,189

20000HPM

2.5310

11:12:38

BATE

700

20000HPN

2.5310

11:12:38

BATE

75

20000HPO

2.5280

11:12:38

BATE

1,441

20000HPR

2.5280

11:12:39

BATE

754

20000HPV

2.5290

11:12:44

CHIX

386

120000M8Q

2.5300

11:15:14

XLON

2,830

1024264417332732

2.5300

11:15:14

BATE

700

20000HWS

2.5300

11:15:14

BATE

52

20000HWT

2.5300

11:15:14

BATE

10

20000HWU

2.5300

11:15:14

BATE

968

20000HWV

2.5290

11:16:19

CHIX

1,415

120000MKY

2.5290

11:16:28

XLON

1,640

1024264417332776

2.5290

11:16:53

CHIX

432

120000MN1

2.5290

11:16:53

BATE

2,107

20000I21

2.5290

11:17:18

XLON

1,190

1024264417332816

2.5280

11:18:58

XLON

2,830

1024264417332989

2.5300

11:21:06

XLON

393

1024264417333130

2.5300

11:22:28

XLON

2,437

1024264417333240

2.5290

11:22:58

XLON

2,830

1024264417333333

2.5290

11:22:58

CHIX

1,758

120000N13

2.5290

11:22:58

AQXE

1,975

35397

2.5280

11:24:28

XLON

513

1024264417333391

2.5280

11:26:08

XLON

2,317

1024264417333448

2.5310

11:27:59

CHIX

1,789

120000NCG

2.5310

11:29:06

XLON

943

1024264417333631

2.5300

11:29:06

XLON

209

1024264417333635

2.5300

11:29:06

XLON

2,621

1024264417333637

2.5300

11:30:39

CHIX

1,415

120000NIS

2.5310

11:30:46

XLON

2,830

1024264417333708

2.5300

11:32:22

XLON

2,084

1024264417333855

2.5300

11:32:22

XLON

746

1024264417333856

2.5320

11:32:23

XLON

994

1024264417333859

2.5320

11:32:23

XLON

1,100

1024264417333860

2.5320

11:32:23

XLON

764

1024264417333861

2.5320

11:32:23

XLON

294

1024264417333862

2.5320

11:33:02

XLON

1,415

1024264417333883

2.5320

11:34:58

XLON

1,404

1024264417334017

2.5320

11:34:58

XLON

1,426

1024264417334018

2.5320

11:34:58

TRQX

2,606

1024264471858938

2.5320

11:34:58

CHIX

2,226

120000NTB

2.5320

11:34:58

AQXE

1,945

36951

2.5320

11:34:58

AQXE

50

36952

2.5320

11:34:58

AQXE

246

36953

2.5320

11:34:58

AQXE

18

36954

2.5310

11:34:59

XLON

1,556

1024264417334021

2.5310

11:34:59

XLON

1,274

1024264417334022

2.5310

11:34:59

BATE

2,129

20000IWP

2.5310

11:36:58

XLON

851

1024264417334127

2.5310

11:37:01

XLON

1,979

1024264417334141

2.5310

11:37:01

CHIX

915

120000O0E

2.5310

11:37:01

BATE

1,955

20000J24

2.5310

11:37:06

CHIX

913

120000O0S

2.5310

11:37:06

BATE

1,109

20000J2B

2.5310

11:37:06

BATE

847

20000J2C

2.5310

11:37:48

XLON

1,428

1024264417334253

2.5310

11:37:48

XLON

1,402

1024264417334254

2.5300

11:40:18

XLON

2,830

1024264417334410

2.5310

11:41:58

XLON

2,830

1024264417334548

2.5310

11:43:39

CHIX

1,334

120000OKJ

2.5310

11:43:39

CHIX

483

120000OKK

2.5300

11:45:18

XLON

2,576

1024264417334827

2.5300

11:45:18

XLON

254

1024264417334828

2.5300

11:45:18

TRQX

1,750

1024264471859632

2.5300

11:45:18

CHIX

45

120000ONJ

2.5300

11:45:18

CHIX

867

120000ONK

2.5300

11:46:08

XLON

749

1024264417334924

2.5300

11:46:58

XLON

1,455

1024264417334962

2.5300

11:49:06

CHIX

911

120000OX6

2.5300

11:49:08

XLON

626

1024264417335166

2.5290

11:49:08

XLON

475

1024264417335169

2.5310

11:51:02

XLON

5

1024264417335354

2.5300

11:52:20

AQXE

1,142

39357

2.5300

11:52:27

AQXE

138

39369

2.5300

11:52:36

AQXE

486

39386

2.5290

11:54:08

XLON

2,355

1024264417335544

2.5290

11:54:08

CHIX

1,850

120000PCM

2.5290

11:54:16

XLON

806

1024264417335564

2.5280

11:55:48

XLON

2,830

1024264417335669

2.5280

11:55:56

AQXE

882

39789

2.5270

11:56:33

XLON

431

1024264417335714

2.5270

11:56:33

XLON

2,399

1024264417335715

2.5270

11:56:33

CHIX

1,415

120000PIF

2.5270

11:56:33

CHIX

397

120000PIG

2.5270

11:56:33

BATE

431

20000K5O

2.5270

11:56:33

BATE

1,525

20000K5P

2.5270

11:56:34

XLON

21

1024264417335729

2.5270

11:56:34

XLON

645

1024264417335730

2.5270

11:56:34

XLON

335

1024264417335731

2.5270

11:57:28

XLON

491

1024264417335763

2.5300

11:58:58

TRQX

1,656

1024264471860610

2.5300

11:58:58

TRQX

97

1024264471860611

2.5290

12:00:23

XLON

2,830

1024264417336009

2.5290

12:00:23

CHIX

1,368

120000PW2

2.5290

12:00:23

CHIX

399

120000PW3

2.5280

12:00:48

XLON

2,830

1024264417336031

2.5310

12:01:44

XLON

2,700

1024264417336127

2.5310

12:01:44

XLON

130

1024264417336128

2.5310

12:01:44

CHIX

1,786

120000Q1M

2.5300

12:03:18

XLON

2,508

1024264417336191

2.5300

12:03:18

XLON

322

1024264417336192

2.5310

12:04:31

XLON

441

1024264417336325

2.5320

12:04:31

XLON

802

1024264417336327

2.5320

12:04:31

XLON

1,146

1024264417336328

2.5320

12:04:31

XLON

315

1024264417336329

2.5320

12:04:31

XLON

399

1024264417336330

2.5320

12:04:31

XLON

307

1024264417336331

2.5320

12:04:32

XLON

306

1024264417336332

2.5320

12:04:32

XLON

307

1024264417336333

2.5320

12:04:42

XLON

107

1024264417336341

2.5320

12:04:56

XLON

1,684

1024264417336351

2.5320

12:04:56

XLON

1,039

1024264417336352

2.5320

12:04:56

XLON

1,000

1024264417336354

2.5310

12:05:38

XLON

2,539

1024264417336429

2.5310

12:07:18

XLON

291

1024264417336549

2.5310

12:09:08

XLON

1,056

1024264417336636

2.5310

12:09:41

XLON

1,774

1024264417336688

2.5310

12:09:41

XLON

831

1024264417336699

2.5310

12:09:41

XLON

1,200

1024264417336700

2.5310

12:09:41

XLON

1,698

1024264417336701

2.5310

12:09:41

CHIX

2,676

120000QQG

2.5310

12:09:41

BATE

615

20000KZR

2.5310

12:09:41

BATE

1,764

20000KZS

2.5310

12:11:29

AQXE

1,405

42158

2.5300

12:12:38

XLON

2,343

1024264417336923

2.5310

12:12:38

AQXE

335

42352

2.5320

12:15:12

XLON

942

1024264417337175

2.5320

12:15:12

XLON

610

1024264417337176

2.5320

12:15:12

XLON

1,278

1024264417337177

2.5310

12:15:12

XLON

2,830

1024264417337179

2.5310

12:15:12

TRQX

1,759

1024264471861899

2.5320

12:15:12

CHIX

2,681

120000RC9

2.5300

12:15:20

XLON

487

1024264417337202

2.5310

12:15:20

BATE

1,549

20000LDR

2.5310

12:15:20

BATE

642

20000LDS

2.5310

12:15:20

BATE

212

20000LDT

2.5300

12:15:28

XLON

3,900

1024264417337225

2.5300

12:15:28

XLON

3,010

1024264417337226

2.5290

12:15:43

XLON

1,295

1024264417337256

2.5290

12:15:43

XLON

1,535

1024264417337257

2.5280

12:15:51

XLON

1,271

1024264417337285

2.5280

12:15:51

BATE

1,545

20000LFQ

2.5280

12:16:18

XLON

1,415

1024264417337305

2.5280

12:16:18

XLON

144

1024264417337306

2.5270

12:17:58

XLON

1,407

1024264417337566

2.5280

12:19:37

CHIX

23

120000RUK

2.5300

12:19:52

XLON

974

1024264417337694

2.5300

12:19:52

XLON

239

1024264417337695

2.5300

12:19:52

XLON

190

1024264417337696

2.5300

12:19:52

XLON

319

1024264417337697

2.5300

12:19:54

XLON

1,108

1024264417337698

2.5300

12:22:30

CHIX

55

120000S7M

2.5310

12:23:08

XLON

330

1024264417337990

2.5310

12:23:08

XLON

1,000

1024264417337991

2.5300

12:26:34

CHIX

1,201

120000SQQ

2.5300

12:26:34

CHIX

497

120000SQR

2.5290

12:28:38

XLON

2,830

1024264417338374

2.5310

12:31:00

XLON

911

1024264417338645

2.5310

12:31:00

XLON

1,172

1024264417338646

2.5300

12:31:00

XLON

1,570

1024264417338650

2.5300

12:31:00

XLON

1,260

1024264417338651

2.5290

12:31:01

XLON

1,616

1024264417338666

2.5290

12:31:01

XLON

1,214

1024264417338667

2.5290

12:31:01

CHIX

1,753

120000T62

2.5290

12:31:01

AQXE

940

45769

2.5290

12:31:01

AQXE

814

45770

2.5280

12:31:35

XLON

2,830

1024264417338728

2.5270

12:31:35

XLON

2,830

1024264417338731

2.5280

12:31:35

TRQX

249

1024264471863142

2.5280

12:31:35

TRQX

912

1024264471863143

2.5280

12:31:35

TRQX

580

1024264471863144

2.5280

12:31:35

CHIX

1,737

120000T98

2.5270

12:31:35

CHIX

1,722

120000T9B

2.5280

12:31:35

BATE

2,214

20000MII

2.5280

12:31:35

AQXE

873

45861

2.5270

12:31:36

CHIX

42

120000T9C

2.5260

12:31:36

BATE

1,545

20000MIJ

2.5260

12:31:40

XLON

1,089

1024264417338743

2.5260

12:31:40

XLON

1,741

1024264417338744

2.5250

12:32:22

XLON

2,830

1024264417338817

2.5250

12:32:22

CHIX

40

120000TBU

2.5240

12:32:23

BATE

651

20000MKA

2.5240

12:32:23

BATE

702

20000MKB

2.5240

12:32:26

XLON

1,949

1024264417338821

2.5240

12:32:26

XLON

881

1024264417338822

2.5230

12:32:26

XLON

2,830

1024264417338824

2.5240

12:32:26

BATE

651

20000MKC

2.5220

12:32:26

BATE

2,029

20000MKD

2.5250

12:32:32

XLON

823

1024264417338845

2.5250

12:34:01

XLON

1,365

1024264417338955

2.5240

12:36:08

XLON

923

1024264417339117

2.5240

12:37:13

XLON

96

1024264417339246

2.5240

12:37:13

XLON

1,169

1024264417339247

2.5270

12:43:58

XLON

2,766

1024264417339852

2.5270

12:45:10

AQXE

1,380

48045

2.5270

12:45:28

XLON

64

1024264417339960

2.5280

12:48:38

XLON

1,117

1024264417340253

2.5280

12:49:28

XLON

1,646

1024264417340345

2.5280

12:50:18

XLON

67

1024264417340389

2.5270

12:51:00

XLON

2,830

1024264417340479

2.5270

12:51:00

TRQX

1,739

1024264471864657

2.5270

12:51:00

CHIX

1,495

120000VD3

2.5280

12:51:00

BATE

701

20000NZX

2.5280

12:51:00

BATE

1,029

20000NZY

2.5270

12:51:00

AQXE

371

49205

2.5260

12:52:08

XLON

2,830

1024264417340526

2.5260

12:52:08

CHIX

1,415

120000VHI

2.5260

12:52:08

CHIX

728

120000VHK

2.5260

12:52:08

CHIX

525

120000VHL

2.5260

12:52:08

BATE

2,627

20000O39

2.5250

12:53:48

XLON

2,830

1024264417340615

2.5260

12:54:38

XLON

1,928

1024264417340685

2.5260

12:54:38

XLON

902

1024264417340686

2.5250

12:56:38

XLON

176

1024264417340856

2.5290

12:59:08

XLON

1,697

1024264417341031

2.5290

12:59:08

XLON

292

1024264417341032

2.5290

12:59:08

XLON

279

1024264417341033

2.5280

12:59:38

XLON

1,600

1024264417341080

2.5280

13:01:18

XLON

1,415

1024264417341219

2.5280

13:01:58

XLON

1,415

1024264417341259

2.5290

13:02:38

XLON

1,415

1024264417341282

2.5290

13:03:07

XLON

1,415

1024264417341341

2.5290

13:03:07

XLON

588

1024264417341342

2.5290

13:03:07

XLON

1,200

1024264417341343

2.5290

13:03:07

TRQX

2,637

1024264471865433

2.5290

13:03:08

XLON

821

1024264417341366

2.5280

13:04:08

XLON

2,830

1024264417341432

2.5280

13:05:48

XLON

2,101

1024264417341518

2.5280

13:06:17

XLON

729

1024264417341582

2.5280

13:06:17

CHIX

2,830

120000WMB

2.5280

13:06:17

AQXE

2,192

51342

2.5280

13:06:17

AQXE

438

51343

2.5270

13:07:18

XLON

2,830

1024264417341680

2.5270

13:08:48

CHIX

2,691

120000WU9

2.5270

13:10:18

AQXE

870

51999

2.5260

13:10:59

CHIX

1,463

120000X2G

2.5270

13:13:18

XLON

2,634

1024264417342233

2.5270

13:14:48

XLON

196

1024264417342309

2.5270

13:15:06

BATE

1,052

20000PKD

2.5290

13:18:28

XLON

2,478

1024264417342612

2.5300

13:18:34

XLON

1,581

1024264417342632

2.5310

13:18:34

XLON

299

1024264417342633

2.5310

13:18:34

XLON

2,020

1024264417342634

2.5290

13:18:34

XLON

352

1024264417342635

2.5300

13:18:34

XLON

1,581

1024264417342640

2.5300

13:18:34

XLON

305

1024264417342641

2.5290

13:18:34

TRQX

205

1024264471866734

2.5290

13:18:34

TRQX

1,267

1024264471866735

2.5290

13:18:34

TRQX

284

1024264471866736

2.5290

13:18:34

CHIX

2,830

120000XWJ

2.5310

13:18:34

BATE

702

20000PSU

2.5310

13:18:34

BATE

66

20000PSV

2.5300

13:18:34

BATE

702

20000PSX

2.5300

13:18:34

BATE

774

20000PSY

2.5300

13:18:34

BATE

81

20000PSZ

2.5300

13:18:34

BATE

83

20000PT0

2.5310

13:18:34

BATE

702

20000PT1

2.5310

13:18:34

BATE

77

20000PT2

2.5310

13:18:34

BATE

307

20000PT3

2.5310

13:18:34

BATE

315

20000PT4

2.5310

13:18:34

BATE

74

20000PT5

2.5310

13:18:34

BATE

785

20000PT6

2.5290

13:18:34

AQXE

1,452

53207

2.5290

13:18:34

AQXE

305

53208

2.5290

13:18:35

XLON

83

1024264417342642

2.5300

13:18:35

XLON

1,581

1024264417342643

2.5300

13:18:35

XLON

287

1024264417342644

2.5300

13:18:35

XLON

329

1024264417342645

2.5290

13:18:35

XLON

2,830

1024264417342651

2.5290

13:18:35

XLON

22

1024264417342654

2.5290

13:18:35

XLON

1,200

1024264417342655

2.5290

13:18:36

XLON

24

1024264417342658

2.5290

13:18:36

XLON

1,300

1024264417342659

2.5290

13:18:36

XLON

1,698

1024264417342660

2.5290

13:18:37

XLON

602

1024264417342663

2.5290

13:18:37

XLON

1,300

1024264417342664

2.5290

13:18:37

XLON

23

1024264417342665

2.5290

13:19:09

XLON

165

1024264417342721

2.5290

13:19:09

XLON

819

1024264417342722

2.5290

13:19:09

XLON

1,846

1024264417342723

2.5290

13:19:09

XLON

1,846

1024264417342724

2.5290

13:19:09

XLON

1,600

1024264417342725

2.5290

13:19:09

XLON

454

1024264417342726

2.5290

13:19:09

XLON

1,244

1024264417342727

2.5290

13:19:09

XLON

233

1024264417342728

2.5290

13:19:10

XLON

285

1024264417342729

2.5290

13:19:10

XLON

211

1024264417342730

2.5290

13:19:10

XLON

199

1024264417342731

2.5280

13:19:11

XLON

2,830

1024264417342733

2.5280

13:19:11

XLON

407

1024264417342738

2.5280

13:19:11

XLON

1,400

1024264417342739

2.5280

13:19:11

XLON

277

1024264417342740

2.5280

13:19:11

XLON

571

1024264417342741

2.5280

13:19:11

TRQX

880

1024264471866805

2.5280

13:19:11

CHIX

879

120000Y0P

2.5280

13:19:11

CHIX

1,951

120000Y0Q

2.5270

13:21:58

XLON

2,830

1024264417342898

2.5280

13:24:09

XLON

1,291

1024264417343009

2.5280

13:24:09

XLON

596

1024264417343010

2.5270

13:24:09

XLON

1,533

1024264417343011

2.5270

13:24:09

CHIX

2,830

120000YED

2.5270

13:24:09

BATE

1,730

20000Q9V

2.5270

13:25:03

XLON

1,297

1024264417343054

2.5270

13:25:03

BATE

48

20000QC1

2.5260

13:25:58

XLON

2,830

1024264417343101

2.5260

13:26:26

XLON

448

1024264417343183

2.5260

13:26:26

XLON

1,600

1024264417343184

2.5260

13:26:26

CHIX

2,700

120000YO7

2.5260

13:26:26

CHIX

130

120000YO8

2.5250

13:27:28

XLON

2,830

1024264417343295

2.5250

13:28:39

CHIX

2,830

120000YVN

2.5250

13:29:18

XLON

2,624

1024264417343424

2.5250

13:29:51

BATE

2,830

20000QO9

2.5260

13:30:18

XLON

2,830

1024264417343549

2.5250

13:30:18

XLON

171

1024264417343550

2.5270

13:30:38

AQXE

617

54927

2.5270

13:30:45

XLON

503

1024264417343608

2.5280

13:30:45

BATE

73

20000QTM

2.5280

13:30:45

BATE

247

20000QTN

2.5280

13:30:45

BATE

33

20000QTO

2.5280

13:30:45

BATE

41

20000QTP

2.5280

13:30:45

BATE

81

20000QTQ

2.5280

13:30:46

BATE

81

20000QTT

2.5280

13:30:46

BATE

84

20000QTU

2.5280

13:30:46

BATE

39

20000QU0

2.5280

13:30:46

BATE

74

20000QU1

2.5280

13:30:46

BATE

69

20000QU2

2.5280

13:30:46

BATE

39

20000QU7

2.5280

13:30:47

BATE

80

20000QU8

2.5280

13:30:47

BATE

84

20000QU9

2.5280

13:30:48

BATE

38

20000QUA

2.5280

13:30:48

BATE

75

20000QUB

2.5280

13:30:48

BATE

84

20000QUC

2.5280

13:30:48

BATE

79

20000QUD

2.5280

13:30:48

BATE

80

20000QUE

2.5280

13:30:48

BATE

40

20000QUF

2.5280

13:30:49

BATE

84

20000QUG

2.5280

13:30:49

BATE

80

20000QUH

2.5280

13:30:49

BATE

71

20000QUI

2.5280

13:30:50

BATE

10

20000QUJ

2.5280

13:30:50

BATE

84

20000QUK

2.5280

13:30:50

BATE

83

20000QUL

2.5280

13:30:51

BATE

10

20000QUM

2.5280

13:30:51

BATE

70

20000QUN

2.5270

13:31:15

AQXE

1,159

55054

2.5280

13:31:16

BATE

80

20000QVZ

2.5280

13:31:16

BATE

40

20000QW0

2.5280

13:31:17

BATE

80

20000QW1

2.5280

13:31:17

BATE

40

20000QW2

2.5280

13:31:18

BATE

80

20000QW3

2.5280

13:31:18

BATE

83

20000QW4

2.5280

13:31:18

BATE

38

20000QW5

2.5280

13:31:18

BATE

73

20000QW6

2.5280

13:31:18

BATE

80

20000QW7

2.5260

13:31:29

TRQX

1,771

1024264471867824

2.5280

13:31:29

BATE

82

20000QX2

2.5280

13:31:29

BATE

90

20000QX4

2.5280

13:31:29

BATE

76

20000QX5

2.5280

13:31:29

BATE

79

20000QX6

2.5280

13:31:30

BATE

69

20000QX7

2.5280

13:31:30

BATE

72

20000QX8

2.5280

13:31:30

BATE

90

20000QX9

2.5280

13:31:30

BATE

76

20000QXA

2.5280

13:31:30

BATE

72

20000QXB

2.5270

13:31:48

XLON

2,830

1024264417343704

2.5270

13:32:15

CHIX

1,415

120000ZHY

2.5270

13:32:42

XLON

2,221

1024264417343894

2.5280

13:32:56

XLON

682

1024264417343913

2.5270

13:32:56

XLON

609

1024264417343914

2.5270

13:32:59

CHIX

869

120000ZMA

2.5270

13:34:01

XLON

742

1024264417344000

2.5270

13:34:37

XLON

1,415

1024264417344095

2.5270

13:35:18

XLON

673

1024264417344141

2.5260

13:36:08

XLON

2,830

1024264417344203

2.5270

13:37:15

TRQX

868

1024264471868442

2.5260

13:37:38

XLON

669

1024264417344339

2.5260

13:38:38

XLON

2,161

1024264417344369

2.5260

13:39:19

CHIX

1,699

12000107N

2.5260

13:39:19

AQXE

1,183

56255

2.5270

13:39:31

BATE

1,028

20000RMT

2.5290

13:40:08

XLON

1,695

1024264417344455

2.5290

13:40:38

XLON

1,135

1024264417344481

2.5290

13:42:29

CHIX

1,369

1200010MU

2.5310

13:43:04

BATE

79

20000RZA

2.5310

13:43:04

BATE

728

20000RZB

2.5310

13:43:04

BATE

84

20000RZC

2.5310

13:43:17

BATE

74

20000RZZ

2.5310

13:43:17

BATE

728

20000S00

2.5310

13:43:17

BATE

78

20000S02

2.5310

13:43:17

BATE

72

20000S03

2.5290

13:44:58

XLON

2,376

1024264417344877

2.5290

13:45:22

BATE

479

20000S3U

2.5300

13:46:56

XLON

2,830

1024264417345301

2.5290

13:46:56

XLON

454

1024264417345304

2.5300

13:46:56

XLON

618

1024264417345309

2.5300

13:46:56

TRQX

1,358

1024264471869280

2.5300

13:46:56

TRQX

392

1024264471869281

2.5300

13:46:56

CHIX

2,830

12000118Z

2.5290

13:46:56

BATE

2,351

20000SAZ

2.5300

13:46:56

AQXE

2,365

57695

2.5300

13:46:57

XLON

270

1024264417345312

2.5290

13:46:57

TRQX

417

1024264471869282

2.5290

13:46:57

TRQX

1,317

1024264471869283

2.5290

13:46:57

CHIX

1,461

120001198

2.5280

13:47:48

XLON

2,830

1024264417345364

2.5280

13:47:48

CHIX

2,656

1200011E1

2.5280

13:47:48

CHIX

174

1200011E2

2.5270

13:48:03

XLON

2,830

1024264417345390

2.5270

13:48:03

TRQX

16

1024264471869380

2.5270

13:48:03

CHIX

2,830

1200011EW

2.5270

13:48:03

BATE

1,802

20000SEZ

2.5260

13:49:08

XLON

2,830

1024264417345473

2.5260

13:49:08

CHIX

195

1200011KL

2.5270

13:49:08

BATE

701

20000SIY

2.5260

13:49:46

CHIX

334

1200011N5

2.5270

13:49:46

BATE

701

20000SL8

2.5270

13:49:46

BATE

97

20000SLJ

2.5260

13:49:47

CHIX

2,301

1200011NR

2.5270

13:49:47

BATE

81

20000SLQ

2.5270

13:49:47

BATE

99

20000SLS

2.5270

13:49:47

BATE

83

20000SLT

2.5270

13:49:48

BATE

77

20000SLV

2.5270

13:49:48

BATE

77

20000SLW

2.5270

13:49:48

BATE

701

20000SLX

2.5270

13:49:48

BATE

99

20000SLY

2.5270

13:49:48

BATE

701

20000SLZ

2.5270

13:49:48

BATE

70

20000SM0

2.5270

13:49:48

BATE

77

20000SM1

2.5270

13:49:48

BATE

99

20000SM4

2.5270

13:49:48

BATE

83

20000SM5

2.5250

13:49:48

BATE

2,830

20000SM6

2.5260

13:49:49

XLON

1,581

1024264417345568

2.5260

13:49:49

XLON

672

1024264417345569

2.5260

13:49:49

XLON

65

1024264417345570

2.5260

13:49:49

XLON

291

1024264417345571

2.5260

13:49:49

XLON

396

1024264417345572

2.5260

13:49:49

XLON

306

1024264417345573

2.5260

13:49:49

XLON

314

1024264417345574

2.5250

13:49:49

CHIX

189

1200011O4

2.5250

13:49:59

XLON

2,068

1024264417345614

2.5250

13:49:59

XLON

762

1024264417345615

2.5250

13:49:59

CHIX

1,637

1200011PP

2.5250

13:50:18

XLON

1,194

1024264417345642

2.5250

13:50:38

XLON

1,415

1024264417345661

2.5250

13:50:38

XLON

221

1024264417345662

2.5250

13:50:38

XLON

421

1024264417345663

2.5240

13:51:22

XLON

1,272

1024264417345703

2.5270

13:52:13

XLON

306

1024264417345785

2.5270

13:52:13

XLON

286

1024264417345786

2.5250

13:52:13

BATE

991

20000ST2

2.5260

13:52:13

BATE

31

20000ST5

2.5270

13:52:18

XLON

284

1024264417345791

2.5270

13:52:39

XLON

2,700

1024264417345823

2.5270

13:52:39

XLON

130

1024264417345824

2.5260

13:53:38

XLON

2,830

1024264417345943

2.5260

13:55:50

CHIX

1,415

1200012D9

2.5260

13:56:19

CHIX

1,312

1200012FH

2.5270

13:56:28

BATE

702

20000T8A

2.5260

13:56:28

AQXE

1,094

59273

2.5280

13:57:32

XLON

297

1024264417346967

2.5280

13:57:32

XLON

1,275

1024264417346968

2.5280

13:57:32

XLON

1,581

1024264417346969

2.5280

13:57:32

XLON

660

1024264417346970

2.5280

13:57:33

XLON

1,572

1024264417346977

2.5280

13:57:33

XLON

163

1024264417346978

2.5280

13:57:33

XLON

829

1024264417346979

2.5280

13:57:33

XLON

286

1024264417346980

2.5280

13:57:33

XLON

303

1024264417346981

2.5280

13:57:33

BATE

481

20000TD3

2.5280

13:57:48

BATE

41

20000TDR

2.5270

13:59:18

CHIX

1,543

1200012XV

2.5270

13:59:20

XLON

1,581

1024264417347315

2.5270

13:59:20

XLON

692

1024264417347316

2.5270

13:59:20

XLON

163

1024264417347317

2.5270

13:59:20

XLON

1,000

1024264417347318

2.5270

13:59:20

XLON

464

1024264417347319

2.5260

13:59:20

XLON

1,553

1024264417347320

2.5260

13:59:20

XLON

1,277

1024264417347321

2.5260

13:59:20

CHIX

1,569

1200012Z3

2.5260

13:59:20

CHIX

563

1200012Z4

2.5260

13:59:20

AQXE

124

59959

2.5270

13:59:33

BATE

1,698

20000TKL

2.5250

14:00:25

XLON

1,341

1024264417347411

2.5260

14:00:58

TRQX

1,789

1024264471870861

2.5260

14:00:58

AQXE

575

60295

2.5250

14:01:48

XLON

1,489

1024264417347502

2.5250

14:01:59

CHIX

1,502

1200013BK

2.5240

14:03:08

XLON

973

1024264417347609

2.5250

14:03:08

CHIX

360

1200013GC

2.5250

14:03:08

BATE

1,839

20000TW7

2.5240

14:03:58

XLON

1,857

1024264417347645

2.5270

14:04:26

XLON

2,830

1024264417347714

2.5270

14:04:27

XLON

54

1024264417347715

2.5270

14:04:27

XLON

669

1024264417347716

2.5270

14:04:27

TRQX

1,803

1024264471871162

2.5260

14:04:27

AQXE

1,420

60901

2.5260

14:06:18

XLON

2,830

1024264417347897

2.5280

14:06:53

XLON

1,572

1024264417347947

2.5280

14:06:53

XLON

1,306

1024264417347948

2.5280

14:06:53

XLON

293

1024264417347949

2.5280

14:06:54

XLON

311

1024264417347950

2.5280

14:06:54

XLON

291

1024264417347951

2.5280

14:06:56

XLON

335

1024264417347958

2.5280

14:07:49

XLON

641

1024264417348030

2.5280

14:07:49

XLON

829

1024264417348031

2.5270

14:07:49

XLON

1,715

1024264417348032

2.5270

14:07:49

CHIX

1,488

1200013WJ

2.5280

14:08:18

XLON

1,415

1024264417348089

2.5280

14:08:38

XLON

1,415

1024264417348110

2.5290

14:10:17

XLON

403

1024264417348256

2.5290

14:10:17

XLON

950

1024264417348257

2.5290

14:10:17

XLON

629

1024264417348258

2.5270

14:12:18

XLON

1,115

1024264417348460

2.5270

14:13:10

AQXE

1,900

62394

2.5270

14:13:39

CHIX

776

1200014N2

2.5260

14:13:39

CHIX

326

1200014N8

2.5260

14:14:18

XLON

437

1024264417348614

2.5260

14:15:18

XLON

2,393

1024264417348689

2.5270

14:15:29

TRQX

1,769

1024264471872381

2.5270

14:15:29

BATE

2,830

20000UVV

2.5250

14:15:29

BATE

2,830

20000UVZ

2.5270

14:15:29

AQXE

209

62720

2.5260

14:16:08

XLON

2,830

1024264417348793

2.5270

14:17:44

XLON

1,415

1024264417348980

2.5270

14:17:48

XLON

1,415

1024264417348989

2.5270

14:18:35

XLON

559

1024264417349099

2.5260

14:18:35

XLON

605

1024264417349101

2.5260

14:18:59

XLON

2,225

1024264417349157

2.5260

14:18:59

CHIX

1,296

120001587

2.5280

14:19:05

XLON

2

1024264417349168

2.5270

14:19:11

XLON

2,830

1024264417349185

2.5300

14:19:11

CHIX

2,460

1200015AJ

2.5310

14:19:11

CHIX

2,830

1200015AL

2.5320

14:19:11

BATE

650

20000V7A

2.5320

14:19:11

BATE

74

20000V7B

2.5300

14:19:11

BATE

102

20000V7F

2.5300

14:19:11

AQXE

956

63359

2.5310

14:19:11

AQXE

1,715

63360

2.5320

14:19:12

XLON

2,207

1024264417349221

2.5310

14:19:12

XLON

2,830

1024264417349223

2.5310

14:19:12

TRQX

904

1024264471872779

2.5310

14:19:12

TRQX

860

1024264471872780

2.5320

14:19:13

XLON

130

1024264417349229

2.5320

14:19:13

XLON

290

1024264417349230

2.5320

14:19:13

XLON

615

1024264417349231

2.5300

14:19:14

XLON

2,830

1024264417349238

2.5300

14:19:15

BATE

1,958

20000V7V

2.5300

14:19:17

CHIX

370

1200015B3

2.5330

14:19:31

XLON

189

1024264417349261

2.5330

14:19:31

XLON

594

1024264417349262

2.5320

14:20:38

XLON

318

1024264417349315

2.5320

14:20:38

XLON

2,512

1024264417349316

2.5320

14:20:38

XLON

1,800

1024264417349317

2.5320

14:20:47

XLON

1,581

1024264417349331

2.5320

14:20:47

BATE

701

20000VED

2.5320

14:20:47

BATE

30

20000VEE

2.5320

14:20:49

BATE

38

20000VEH

2.5310

14:21:28

XLON

2,830

1024264417349418

2.5310

14:21:51

XLON

1,300

1024264417349431

2.5310

14:21:51

XLON

750

1024264417349432

2.5310

14:21:51

CHIX

600

1200015PM

2.5310

14:21:51

CHIX

1,946

1200015PN

2.5310

14:21:52

XLON

3

1024264417349434

2.5310

14:21:52

XLON

1,000

1024264417349435

2.5310

14:21:52

BATE

1,698

20000VHH

2.5300

14:21:52

BATE

770

20000VHI

2.5310

14:21:53

XLON

1

1024264417349436

2.5300

14:21:53

XLON

901

1024264417349437

2.5300

14:21:53

CHIX

2,289

1200015PT

2.5300

14:21:53

CHIX

257

1200015PU

2.5300

14:22:48

XLON

1,929

1024264417349515

2.5300

14:22:49

XLON

1,581

1024264417349516

2.5300

14:22:49

XLON

142

1024264417349517

2.5300

14:22:49

XLON

1,200

1024264417349518

2.5300

14:22:49

XLON

329

1024264417349519

2.5300

14:22:49

XLON

648

1024264417349520

2.5300

14:22:49

XLON

1,698

1024264417349521

2.5300

14:22:49

XLON

327

1024264417349522

2.5290

14:22:49

CHIX

2,830

1200015SH

2.5290

14:23:48

XLON

1,408

1024264417349613

2.5290

14:24:18

XLON

1,415

1024264417349665

2.5290

14:24:38

XLON

7

1024264417349685

2.5280

14:25:08

XLON

1,635

1024264417349715

2.5280

14:25:48

XLON

1,195

1024264417349758

2.5280

14:27:29

CHIX

1,619

1200016C9

2.5290

14:27:52

BATE

18

20000W0Q

2.5280

14:28:06

TRQX

1,596

1024264471873779

2.5290

14:28:06

BATE

4

20000W1L

2.5280

14:28:06

BATE

2,067

20000W1M

2.5280

14:28:06

BATE

763

20000W1N

2.5280

14:28:07

TRQX

163

1024264471873780

2.5270

14:28:28

XLON

290

1024264417350079

2.5270

14:29:08

XLON

2,540

1024264417350120

2.5280

14:30:18

CHIX

1,165

1200016YY

2.5280

14:30:41

XLON

2,283

1024264417350788

2.5280

14:30:49

CHIX

1,642

12000174J

2.5280

14:30:58

XLON

547

1024264417350880

2.5280

14:31:19

CHIX

23

12000178X

2.5270

14:31:22

XLON

1,238

1024264417351080

2.5270

14:31:24

XLON

1,592

1024264417351110

2.5270

14:31:24

TRQX

1,795

1024264471874586

2.5270

14:31:24

CHIX

2,299

1200017A0

2.5280

14:31:24

BATE

701

20000WQH

2.5280

14:31:24

BATE

76

20000WQI

2.5280

14:31:24

BATE

48

20000WQJ

2.5280

14:31:24

BATE

50

20000WQK

2.5270

14:31:24

AQXE

614

66882

2.5270

14:32:03

AQXE

54

67178

2.5270

14:32:34

AQXE

1,105

67483

2.5260

14:33:18

XLON

344

1024264417351670

2.5280

14:34:28

XLON

1,611

1024264417351906

2.5300

14:34:30

XLON

40

1024264417351912

2.5300

14:34:30

BATE

296

20000XEM

2.5300

14:34:43

XLON

1

1024264417351942

2.5290

14:35:06

CHIX

1,418

12000189V

2.5290

14:35:08

XLON

341

1024264417352009

2.5290

14:35:38

XLON

2,489

1024264417352109

2.5300

14:35:38

XLON

1,819

1024264417352112

2.5300

14:35:38

XLON

1,698

1024264417352113

2.5300

14:35:45

XLON

1,208

1024264417352136

2.5300

14:36:05

XLON

1,249

1024264417352171

2.5300

14:36:05

XLON

2,477

1024264417352172

2.5300

14:36:05

XLON

174

1024264417352173

2.5290

14:36:05

CHIX

1,412

1200018IX

2.5300

14:36:38

XLON

1,294

1024264417352336

2.5290

14:36:47

CHIX

263

1200018Q2

2.5320

14:37:43

XLON

1,105

1024264417352787

2.5320

14:37:43

XLON

1,725

1024264417352788

2.5320

14:37:43

XLON

1,600

1024264417352789

2.5320

14:37:43

TRQX

2,704

1024264471876099

2.5320

14:37:43

BATE

2,830

20000Y07

2.5320

14:37:44

XLON

1,859

1024264417352793

2.5320

14:37:58

XLON

1,415

1024264417352808

2.5320

14:38:03

XLON

1,415

1024264417352811

2.5310

14:38:28

XLON

757

1024264417352908

2.5320

14:38:36

XLON

1,251

1024264417352918

2.5310

14:38:58

XLON

2,073

1024264417352997

2.5310

14:38:58

CHIX

2,830

1200019DL

2.5310

14:38:58

AQXE

1,487

69824

2.5300

14:39:08

XLON

2,830

1024264417353010

2.5300

14:39:08

TRQX

869

1024264471876361

2.5300

14:39:08

CHIX

1,365

1200019EN

2.5300

14:39:08

CHIX

1,465

1200019EO

2.5300

14:39:08

BATE

1,641

20000Y98

2.5300

14:39:08

BATE

1,189

20000Y99

2.5300

14:39:09

AQXE

1,330

69897

2.5300

14:40:20

AQXE

157

70200

2.5290

14:40:28

XLON

1,714

1024264417353188

2.5290

14:40:28

CHIX

1,539

1200019MW

2.5290

14:40:39

CHIX

1,028

1200019NI

2.5290

14:40:53

XLON

1,116

1024264417353237

2.5300

14:41:48

XLON

2,405

1024264417353384

2.5300

14:41:58

XLON

425

1024264417353427

2.5300

14:42:06

CHIX

2,689

1200019ZP

2.5300

14:42:06

CHIX

141

1200019ZQ

2.5290

14:42:18

XLON

1,674

1024264417353470

2.5290

14:42:18

XLON

1,156

1024264417353471

2.5290

14:42:18

XLON

1,200

1024264417353473

2.5290

14:42:18

TRQX

870

1024264471876857

2.5290

14:42:18

CHIX

2,830

120001A17

2.5300

14:42:18

BATE

702

20000YP5

2.5300

14:42:18

BATE

134

20000YP6

2.5300

14:42:18

BATE

70

20000YP7

2.5300

14:42:18

BATE

77

20000YP8

2.5300

14:42:18

BATE

702

20000YP9

2.5290

14:42:18

AQXE

383

70904

2.5290

14:42:18

AQXE

1,104

70905

2.5290

14:42:24

XLON

2,351

1024264417353480

2.5290

14:42:24

XLON

479

1024264417353481

2.5290

14:42:24

XLON

472

1024264417353482

2.5290

14:42:24

TRQX

642

1024264471876873

2.5290

14:42:24

CHIX

2,315

120001A1R

2.5290

14:42:24

CHIX

27

120001A1S

2.5300

14:42:24

BATE

702

20000YPI

2.5300

14:42:24

BATE

50

20000YPJ

2.5300

14:42:24

BATE

55

20000YPK

2.5290

14:42:24

AQXE

2,049

70921

2.5290

14:42:50

TRQX

263

1024264471876944

2.5280

14:42:58

XLON

1,132

1024264417353579

2.5280

14:43:05

CHIX

1,238

120001A63

2.5280

14:43:13

BATE

624

20000YSM

2.5280

14:43:18

XLON

1,415

1024264417353691

2.5280

14:43:18

XLON

283

1024264417353692

2.5280

14:43:20

BATE

1,730

20000YT2

2.5280

14:43:20

BATE

476

20000YT5

2.5280

14:43:29

CHIX

1,415

120001A7N

2.5270

14:43:58

XLON

53

1024264417353737

2.5280

14:43:58

CHIX

80

120001A8W

2.5280

14:43:58

AQXE

562

71375

2.5270

14:44:28

XLON

2,777

1024264417353762

2.5280

14:44:28

CHIX

97

120001ABF

2.5270

14:45:08

CHIX

1,862

120001AHB

2.5280

14:45:08

BATE

285

20000Z0X

2.5280

14:45:10

XLON

279

1024264417353862

2.5280

14:45:11

BATE

12

20000Z1C

2.5260

14:45:29

XLON

1,070

1024264417353918

2.5270

14:45:29

CHIX

1,178

120001AK5

2.5280

14:45:29

BATE

83

20000Z2I

2.5280

14:45:29

BATE

53

20000Z2J

2.5270

14:45:29

AQXE

901

71808

2.5270

14:45:58

XLON

2,830

1024264417353951

2.5280

14:46:27

XLON

1,415

1024264417354030

2.5280

14:46:27

XLON

1,415

1024264417354031

2.5270

14:46:27

CHIX

615

120001AQM

2.5270

14:46:58

XLON

629

1024264417354087

2.5280

14:47:09

XLON

281

1024264417354180

2.5280

14:47:09

XLON

686

1024264417354181

2.5280

14:47:09

XLON

279

1024264417354188

2.5280

14:47:09

XLON

327

1024264417354189

2.5270

14:47:09

TRQX

1,415

1024264471877617

2.5280

14:47:09

BATE

703

20000ZCU

2.5280

14:47:09

BATE

1,698

20000ZCV

2.5280

14:47:10

XLON

293

1024264417354190

2.5280

14:47:10

XLON

313

1024264417354191

2.5280

14:47:10

XLON

335

1024264417354192

2.5280

14:47:10

XLON

293

1024264417354193

2.5280

14:47:10

XLON

279

1024264417354194

2.5280

14:47:11

XLON

312

1024264417354195

2.5280

14:47:11

XLON

333

1024264417354196

2.5280

14:47:11

XLON

306

1024264417354197

2.5280

14:47:12

XLON

320

1024264417354198

2.5280

14:47:12

XLON

281

1024264417354199

2.5280

14:47:12

XLON

315

1024264417354200

2.5280

14:47:13

XLON

308

1024264417354201

2.5280

14:47:17

XLON

283

1024264417354205

2.5280

14:47:17

XLON

322

1024264417354206

2.5280

14:47:17

XLON

308

1024264417354207

2.5280

14:47:19

XLON

611

1024264417354208

2.5280

14:47:19

XLON

307

1024264417354209

2.5270

14:47:19

CHIX

485

120001AXY

2.5280

14:47:22

XLON

318

1024264417354214

2.5280

14:47:22

XLON

292

1024264417354219

2.5280

14:47:23

XLON

296

1024264417354221

2.5280

14:47:24

XLON

327

1024264417354243

2.5270

14:47:24

AQXE

897

72574

2.5280

14:47:25

XLON

305

1024264417354250

2.5280

14:47:25

XLON

320

1024264417354251

2.5280

14:47:28

XLON

276

1024264417354271

2.5280

14:47:28

XLON

299

1024264417354275

2.5280

14:47:28

XLON

312

1024264417354276

2.5270

14:47:28

XLON

1,415

1024264417354277

2.5270

14:47:29

XLON

786

1024264417354279

2.5270

14:47:29

TRQX

385

1024264471877669

2.5270

14:47:51

BATE

702

20000ZGJ

2.5270

14:47:51

BATE

49

20000ZGK

2.5270

14:47:51

BATE

1,698

20000ZGL

2.5260

14:47:58

XLON

1,760

1024264417354357

2.5270

14:47:58

BATE

51

20000ZGY

2.5260

14:48:28

CHIX

1,463

120001B68

2.5270

14:48:28

BATE

158

20000ZJJ

2.5270

14:48:29

BATE

12

20000ZJK

2.5270

14:48:48

BATE

42

20000ZMW

2.5260

14:48:52

CHIX

175

120001BB7

2.5270

14:48:52

BATE

702

20000ZNA

2.5270

14:48:52

BATE

13

20000ZNB

2.5270

14:48:52

BATE

247

20000ZNC

2.5260

14:49:49

AQXE

87

73592

2.5260

14:49:58

AQXE

783

73624

2.5260

14:50:08

XLON

1,457

1024264417354750

2.5280

14:50:17

BATE

55

20000ZWC

2.5270

14:50:19

XLON

2,830

1024264417354801

2.5280

14:50:19

BATE

702

20000ZWH

2.5280

14:50:19

BATE

78

20000ZWI

2.5280

14:50:19

BATE

82

20000ZWK

2.5280

14:50:19

BATE

73

20000ZWL

2.5270

14:50:19

AQXE

870

73767

2.5280

14:50:20

BATE

72

20000ZWN

2.5280

14:50:20

BATE

1,162

20000ZWO

2.5280

14:50:20

BATE

70

20000ZWP

2.5260

14:50:58

XLON

1,373

1024264417354905

2.5270

14:50:59

XLON

286

1024264417354911

2.5270

14:50:59

XLON

278

1024264417354912

2.5270

14:50:59

XLON

55

1024264417354913

2.5270

14:50:59

XLON

597

1024264417354914

2.5270

14:50:59

BATE

79

20001017

2.5270

14:50:59

BATE

30

20001018

2.5270

14:51:00

XLON

293

1024264417354915

2.5270

14:51:00

XLON

20

1024264417354916

2.5270

14:51:00

XLON

300

1024264417354917

2.5270

14:51:00

XLON

78

1024264417354918

2.5270

14:51:00

XLON

625

1024264417354924

2.5270

14:51:00

XLON

332

1024264417354925

2.5270

14:51:00

XLON

325

1024264417354926

2.5270

14:51:01

XLON

307

1024264417354927

2.5270

14:51:01

XLON

309

1024264417354935

2.5270

14:51:02

XLON

307

1024264417354936

2.5270

14:51:03

XLON

283

1024264417354937

2.5270

14:51:03

XLON

327

1024264417354938

2.5270

14:51:03

XLON

302

1024264417354939

2.5270

14:51:04

XLON

324

1024264417354941

2.5260

14:51:39

TRQX

1,415

1024264471878492

2.5270

14:52:18

XLON

2,830

1024264417355140

2.5270

14:52:32

TRQX

99

1024264471878688

2.5270

14:53:00

XLON

1,600

1024264417355261

2.5270

14:53:00

XLON

1,200

1024264417355262

2.5270

14:53:00

XLON

1,100

1024264417355263

2.5270

14:53:00

XLON

598

1024264417355277

2.5270

14:53:00

XLON

313

1024264417355278

2.5260

14:53:00

XLON

2,830

1024264417355280

2.5270

14:53:00

TRQX

1,095

1024264471878794

2.5260

14:53:00

CHIX

1,415

120001C5A

2.5260

14:53:06

XLON

1,856

1024264417355329

2.5260

14:53:06

XLON

1,698

1024264417355330

2.5260

14:53:06

CHIX

607

120001CA1

2.5260

14:53:06

CHIX

693

120001CA2

2.5250

14:53:58

XLON

2,830

1024264417355512

2.5250

14:53:59

CHIX

1,623

120001CF8

2.5260

14:53:59

BATE

702

200010ML

2.5260

14:54:00

BATE

1,486

200010MQ

2.5260

14:54:18

XLON

1,177

1024264417355560

2.5260

14:54:18

BATE

55

200010O2

2.5260

14:54:48

XLON

1,415

1024264417355611

2.5260

14:55:03

XLON

1,415

1024264417355634

2.5270

14:56:03

XLON

315

1024264417355742

2.5270

14:56:08

XLON

1,839

1024264417355771

2.5270

14:56:28

XLON

676

1024264417355879

2.5270

14:57:38

XLON

968

1024264417356038

2.5270

14:58:38

XLON

1,862

1024264417356184

2.5270

14:59:29

CHIX

2,512

120001D9J

2.5270

14:59:48

XLON

1,146

1024264417356496

2.5300

15:00:00

XLON

720

1024264417356698

2.5320

15:00:10

XLON

200

1024264417356846

2.5350

15:00:18

BATE

420

200011Y1

2.5330

15:00:20

XLON

2,830

1024264417356895

2.5330

15:00:20

CHIX

2,830

120001E04

2.5330

15:00:20

AQXE

1,547

77976

2.5320

15:00:32

XLON

2,630

1024264417356981

2.5320

15:00:32

CHIX

2,830

120001E4V

2.5320

15:00:32

AQXE

1,547

78183

2.5310

15:00:33

XLON

2,830

1024264417356986

2.5310

15:00:33

TRQX

1,857

1024264471880588

2.5310

15:00:33

CHIX

2,830

120001E5M

2.5310

15:00:33

BATE

1,295

20001223

2.5310

15:00:33

BATE

1,535

20001224

2.5310

15:00:33

AQXE

1,547

78199

2.5300

15:00:58

XLON

2,830

1024264417357037

2.5310

15:01:08

BATE

1,723

2000125E

2.5310

15:01:09

BATE

1,107

2000125H

2.5310

15:01:28

XLON

2,571

1024264417357091

2.5370

15:02:36

XLON

2,830

1024264417357388

2.5360

15:02:52

XLON

2,700

1024264417357444

2.5360

15:02:52

XLON

130

1024264417357445

2.5360

15:02:52

TRQX

2,293

1024264471881204

2.5360

15:02:52

TRQX

485

1024264471881205

2.5360

15:02:52

CHIX

2,830

120001EQH

2.5350

15:03:05

XLON

2,830

1024264417357487

2.5340

15:03:05

XLON

2,830

1024264417357488

2.5350

15:03:05

CHIX

2,830

120001ERZ

2.5350

15:03:05

BATE

883

200012K1

2.5350

15:03:05

BATE

1,947

200012K2

2.5350

15:03:09

BATE

488

200012KP

2.5350

15:03:09

BATE

702

200012KQ

2.5340

15:04:08

XLON

2,830

1024264417357651

2.5340

15:04:12

CHIX

2,696

120001F1C

2.5340

15:04:12

CHIX

134

120001F1D

2.5350

15:04:12

BATE

702

200012QL

2.5350

15:04:12

BATE

93

200012QM

2.5330

15:04:38

XLON

2,830

1024264417357742

2.5340

15:05:09

XLON

663

1024264417357823

2.5330

15:05:09

CHIX

1,567

120001F5H

2.5360

15:05:30

BATE

1,690

200012X6

2.5340

15:06:18

XLON

2,250

1024264417358005

2.5350

15:06:18

BATE

5

2000130I

2.5350

15:06:18

BATE

50

2000130J

2.5340

15:06:27

XLON

580

1024264417358031

2.5340

15:06:27

CHIX

2,318

120001FEB

2.5340

15:07:02

AQXE

1,845

80554

2.5330

15:07:08

XLON

1,357

1024264417358199

2.5330

15:07:19

CHIX

1,263

120001FJL

2.5350

15:08:07

XLON

2,830

1024264417358366

2.5350

15:08:07

XLON

1,300

1024264417358368

2.5350

15:08:07

TRQX

1,827

1024264471882235

2.5350

15:08:07

CHIX

1,893

120001FNU

2.5350

15:08:07

BATE

2,274

2000138O

2.5350

15:08:07

BATE

556

2000138P

2.5350

15:08:07

AQXE

905

80979

2.5340

15:08:19

XLON

1,911

1024264417358420

2.5340

15:08:19

XLON

919

1024264417358421

2.5350

15:08:19

XLON

599

1024264417358422

2.5350

15:08:19

XLON

310

1024264417358423

2.5350

15:08:19

XLON

1,638

1024264417358424

2.5340

15:08:19

CHIX

600

120001FP8

2.5340

15:08:19

CHIX

272

120001FP9

2.5340

15:08:19

CHIX

1,021

120001FPA

2.5350

15:08:19

BATE

702

2000139X

2.5330

15:08:19

BATE

2,830

2000139Z

2.5340

15:08:20

XLON

2,830

1024264417358430

2.5340

15:08:20

TRQX

899

1024264471882274

2.5330

15:08:20

BATE

2,791

200013A9

2.5330

15:08:23

CHIX

425

120001FPR

2.5330

15:08:24

CHIX

600

120001FPS

2.5330

15:08:25

CHIX

600

120001FQ0

2.5330

15:08:27

XLON

283

1024264417358469

2.5330

15:08:27

XLON

600

1024264417358470

2.5330

15:08:27

CHIX

268

120001FQ8

2.5330

15:08:27

BATE

39

200013AR

2.5330

15:08:29

XLON

590

1024264417358473

2.5340

15:08:29

XLON

285

1024264417358475

2.5340

15:08:29

XLON

333

1024264417358476

2.5340

15:08:48

BATE

78

200013CG

2.5370

15:09:04

XLON

214

1024264417358569

2.5370

15:09:04

XLON

1,590

1024264417358570

2.5370

15:09:04

XLON

1,060

1024264417358571

2.5370

15:09:04

XLON

1,036

1024264417358572

2.5370

15:09:05

XLON

820

1024264417358573

2.5370

15:09:05

XLON

3,080

1024264417358574

2.5360

15:09:48

XLON

2,264

1024264417358675

2.5360

15:10:18

XLON

566

1024264417358731

2.5390

15:11:07

XLON

1,243

1024264417358910

2.5390

15:11:07

XLON

1,225

1024264417358911

2.5390

15:11:07

XLON

310

1024264417358912

2.5390

15:11:07

XLON

558

1024264417358913

2.5390

15:11:07

XLON

564

1024264417358914

2.5370

15:11:07

XLON

600

1024264417358916

2.5370

15:11:07

CHIX

600

120001G4G

2.5370

15:11:18

XLON

2,230

1024264417358961

2.5380

15:11:23

XLON

1,314

1024264417358978

2.5370

15:12:08

CHIX

1,329

120001GCX

2.5360

15:12:38

XLON

2,830

1024264417359257

2.5370

15:13:00

XLON

717

1024264417359298

2.5380

15:13:05

BATE

804

2000140I

2.5380

15:13:09

BATE

699

2000140R

2.5380

15:13:12

BATE

1,185

20001411

2.5380

15:13:12

BATE

52

20001413

2.5380

15:13:12

BATE

699

20001414

2.5380

15:13:12

BATE

18

20001415

2.5380

15:13:12

BATE

83

20001416

2.5380

15:13:12

BATE

74

20001417

2.5380

15:13:13

BATE

71

20001419

2.5380

15:13:13

BATE

20

2000141A

2.5380

15:13:13

BATE

79

2000141B

2.5380

15:13:13

BATE

18

2000141F

2.5380

15:13:13

BATE

76

2000141G

2.5370

15:13:18

XLON

1,415

1024264417359371

2.5380

15:13:18

BATE

699

2000142B

2.5380

15:13:19

BATE

17

2000142D

2.5380

15:13:19

BATE

69

2000142E

2.5380

15:13:19

BATE

82

2000142F

2.5370

15:13:28

XLON

698

1024264417359400

2.5380

15:13:28

BATE

699

20001437

2.5380

15:13:29

BATE

80

2000143C

2.5380

15:13:29

BATE

79

2000143D

2.5380

15:13:29

BATE

80

2000143E

2.5380

15:13:29

BATE

93

2000143G

2.5380

15:13:29

BATE

69

2000143H

2.5380

15:13:29

BATE

75

2000143I

2.5380

15:14:02

XLON

52

1024264417359489

2.5380

15:14:02

XLON

677

1024264417359490

2.5380

15:14:02

XLON

1,300

1024264417359491

2.5380

15:14:04

XLON

46

1024264417359495

2.5380

15:14:04

XLON

652

1024264417359496

2.5380

15:14:04

XLON

1,000

1024264417359497

2.5370

15:14:28

XLON

2,334

1024264417359552

2.5370

15:14:48

XLON

496

1024264417359581

2.5380

15:15:09

BATE

699

200014BB

2.5360

15:15:09

BATE

2,830

200014BK

2.5370

15:15:28

XLON

416

1024264417359730

2.5370

15:15:36

XLON

600

1024264417359783

2.5370

15:15:38

XLON

600

1024264417359784

2.5370

15:15:40

XLON

600

1024264417359803

2.5370

15:15:42

XLON

600

1024264417359806

2.5370

15:15:48

XLON

14

1024264417359867

2.5380

15:16:11

BATE

15

200014JP

2.5380

15:16:22

BATE

405

200014KB

2.5380

15:16:22

BATE

699

200014KC

2.5380

15:16:23

BATE

72

200014KF

2.5380

15:16:23

BATE

1,158

200014KG

2.5380

15:16:28

BATE

699

200014KN

2.5380

15:16:28

BATE

78

200014KO

2.5380

15:16:28

BATE

35

200014KU

2.5380

15:16:28

BATE

29

200014KV

2.5380

15:16:28

BATE

31

200014KW

2.5380

15:16:28

BATE

76

200014KX

2.5380

15:16:28

BATE

20

200014KY

2.5380

15:16:28

BATE

76

200014KZ

2.5360

15:16:48

CHIX

600

120001H78

2.5370

15:16:48

BATE

699

200014NA

2.5370

15:16:48

BATE

29

200014NB

2.5370

15:16:48

BATE

1,698

200014NC

2.5370

15:16:59

AQXE

137

84622

2.5370

15:17:01

AQXE

400

84645

2.5370

15:17:03

XLON

215

1024264417360159

2.5370

15:17:03

XLON

509

1024264417360160

2.5370

15:17:03

TRQX

741

1024264471883872

2.5370

15:17:03

TRQX

1,161

1024264471883873

2.5370

15:17:03

TRQX

208

1024264471883874

2.5370

15:17:03

AQXE

461

84675

2.5370

15:17:03

AQXE

196

84676

2.5370

15:17:04

XLON

1,334

1024264417360163

2.5370

15:17:04

XLON

772

1024264417360164

2.5370

15:17:04

XLON

1,100

1024264417360166

2.5370

15:17:04

TRQX

533

1024264471883878

2.5370

15:17:04

AQXE

572

84682

2.5370

15:17:12

AQXE

1,000

84763

2.5370

15:17:12

AQXE

600

84764

2.5370

15:17:12

AQXE

166

84765

2.5360

15:17:16

CHIX

200

120001HA1

2.5370

15:17:22

AQXE

1

84841

2.5380

15:17:29

XLON

55

1024264417360317

2.5380

15:17:29

XLON

1,300

1024264417360318

2.5380

15:17:30

XLON

306

1024264417360319

2.5380

15:17:30

XLON

1,000

1024264417360320

2.5380

15:17:30

XLON

54

1024264417360322

2.5380

15:17:30

XLON

295

1024264417360323

2.5380

15:17:30

XLON

44

1024264417360325

2.5380

15:17:30

XLON

325

1024264417360326

2.5380

15:17:33

XLON

278

1024264417360342

2.5380

15:17:33

XLON

1,200

1024264417360343

2.5380

15:17:34

XLON

305

1024264417360344

2.5380

15:17:34

XLON

292

1024264417360349

2.5380

15:17:37

XLON

289

1024264417360364

2.5380

15:17:38

XLON

294

1024264417360365

2.5380

15:17:40

BATE

249

200014T0

2.5380

15:17:42

XLON

316

1024264417360385

2.5380

15:17:42

XLON

276

1024264417360386

2.5380

15:17:42

XLON

1,856

1024264417360387

2.5380

15:17:44

XLON

276

1024264417360403

2.5380

15:17:45

XLON

318

1024264417360404

2.5380

15:17:45

XLON

325

1024264417360412

2.5380

15:17:45

XLON

316

1024264417360413

2.5380

15:17:45

XLON

1,856

1024264417360414

2.5380

15:17:45

XLON

1,400

1024264417360415

2.5380

15:17:45

BATE

73

200014WA

2.5380

15:17:45

BATE

700

200014WB

2.5380

15:17:46

XLON

298

1024264417360416

2.5380

15:17:46

XLON

790

1024264417360419

2.5380

15:17:46

XLON

1,856

1024264417360420

2.5380

15:17:46

XLON

338

1024264417360421

2.5380

15:17:46

XLON

916

1024264417360422

2.5380

15:17:46

XLON

308

1024264417360424

2.5380

15:17:46

XLON

1,400

1024264417360425

2.5370

15:18:16

XLON

2,700

1024264417360555

2.5370

15:18:16

XLON

130

1024264417360556

2.5370

15:18:16

XLON

3,900

1024264417360559

2.5380

15:18:16

BATE

700

200014YC

2.5380

15:18:16

BATE

238

200014YD

2.5360

15:18:17

XLON

2,830

1024264417360562

2.5380

15:18:17

BATE

700

200014YF

2.5380

15:18:17

BATE

247

200014YG

2.5380

15:18:17

BATE

75

200014YH

2.5380

15:18:17

BATE

77

200014YI

2.5370

15:18:29

XLON

2,830

1024264417360611

2.5370

15:18:47

BATE

344

2000151A

2.5370

15:18:47

BATE

67

2000151B

2.5370

15:18:47

BATE

1,698

2000151C

2.5370

15:18:47

BATE

337

2000151D

2.5360

15:18:48

XLON

806

1024264417360683

2.5360

15:18:53

CHIX

975

120001HOP

2.5360

15:18:53

CHIX

154

120001HOQ

2.5360

15:19:00

XLON

1,600

1024264417360727

2.5360

15:19:00

XLON

424

1024264417360728

2.5360

15:19:00

XLON

1,339

1024264417360732

2.5360

15:19:00

XLON

1,300

1024264417360733

2.5360

15:19:00

XLON

1,261

1024264417360734

2.5360

15:19:00

TRQX

918

1024264471884298

2.5360

15:19:01

XLON

431

1024264417360747

2.5350

15:19:06

XLON

2,830

1024264417360796

2.5360

15:19:06

XLON

1,856

1024264417360797

2.5360

15:19:06

XLON

1,000

1024264417360798

2.5360

15:19:06

XLON

312

1024264417360799

2.5360

15:19:06

XLON

588

1024264417360800

2.5360

15:19:06

XLON

55

1024264417360801

2.5360

15:19:06

XLON

89

1024264417360802

2.5350

15:19:06

CHIX

1,712

120001HUD

2.5350

15:19:06

BATE

149

2000156D

2.5350

15:19:06

BATE

2,681

2000156E

2.5350

15:19:38

XLON

1,415

1024264417360919

2.5350

15:19:48

XLON

1,415

1024264417360943

2.5350

15:20:17

CHIX

922

120001I56

2.5350

15:20:17

BATE

2,830

200015FW

2.5350

15:20:38

XLON

1,662

1024264417361107

2.5350

15:20:58

XLON

1,168

1024264417361172

2.5350

15:21:08

AQXE

1,388

86963

2.5340

15:21:38

XLON

2,830

1024264417361298

2.5350

15:21:38

CHIX

1,908

120001IBS

2.5360

15:21:42

XLON

1,054

1024264417361307

2.5360

15:21:42

XLON

1,856

1024264417361308

2.5360

15:21:42

XLON

990

1024264417361309

2.5350

15:21:42

AQXE

440

87181

2.5360

15:21:45

XLON

301

1024264417361311

2.5360

15:21:45

XLON

950

1024264417361312

2.5360

15:21:46

XLON

309

1024264417361313

2.5360

15:21:46

XLON

1,100

1024264417361314

2.5360

15:22:00

XLON

586

1024264417361350

2.5360

15:22:00

XLON

1,000

1024264417361351

2.5360

15:22:00

XLON

306

1024264417361352

2.5360

15:22:00

XLON

1,553

1024264417361353

2.5360

15:22:00

XLON

280

1024264417361354

2.5360

15:22:00

XLON

274

1024264417361355

2.5360

15:22:01

XLON

293

1024264417361357

2.5360

15:22:01

XLON

296

1024264417361358

2.5360

15:22:01

XLON

284

1024264417361359

2.5360

15:22:02

XLON

284

1024264417361360

2.5360

15:22:02

XLON

286

1024264417361361

2.5360

15:22:05

XLON

280

1024264417361364

2.5360

15:22:05

XLON

1,100

1024264417361365

2.5360

15:22:06

XLON

693

1024264417361366

2.5360

15:22:13

XLON

1,601

1024264417361453

2.5350

15:22:13

XLON

1,526

1024264417361454

2.5350

15:22:38

XLON

1,304

1024264417361551

2.5360

15:22:44

XLON

18

1024264417361577

2.5360

15:22:44

BATE

47

200015Q9

2.5360

15:22:44

BATE

310

200015QA

2.5360

15:22:46

BATE

700

200015QE

2.5360

15:22:46

BATE

52

200015QF

2.5360

15:23:00

BATE

4

200015S1

2.5360

15:23:58

XLON

403

1024264417361975

2.5360

15:24:38

XLON

2,427

1024264417362234

2.5360

15:25:18

CHIX

2,260

120001J04

2.5360

15:25:58

XLON

175

1024264417362871

2.5360

15:26:15

XLON

1,305

1024264417363156

2.5360

15:26:15

XLON

1,350

1024264417363157

2.5360

15:26:15

XLON

437

1024264417363165

2.5370

15:26:15

XLON

1,856

1024264417363166

2.5370

15:26:15

XLON

598

1024264417363167

2.5370

15:26:15

XLON

54

1024264417363168

2.5370

15:26:15

XLON

955

1024264417363169

2.5360

15:26:15

TRQX

1,751

1024264471885823

2.5360

15:26:15

CHIX

570

120001JB1

2.5360

15:26:15

AQXE

1,792

89267

2.5350

15:26:37

XLON

1,671

1024264417363328

2.5350

15:26:46

XLON

542

1024264417363366

2.5350

15:26:46

CHIX

1,405

120001JEV

2.5350

15:26:46

CHIX

1,425

120001JEW

2.5360

15:26:46

BATE

700

200016FC

2.5360

15:26:46

BATE

276

200016FD

2.5350

15:26:46

BATE

1,730

200016FE

2.5350

15:26:46

BATE

1,100

200016FH

2.5350

15:26:58

XLON

617

1024264417363467

2.5350

15:27:36

XLON

1,856

1024264417363730

2.5340

15:27:36

XLON

1,442

1024264417363731

2.5340

15:27:36

CHIX

1,415

120001JMJ

2.5350

15:27:36

BATE

700

200016MG

2.5340

15:27:57

XLON

1,388

1024264417363783

2.5340

15:27:57

XLON

3,252

1024264417363787

2.5340

15:27:57

TRQX

1,767

1024264471886175

2.5340

15:27:57

CHIX

480

120001JOM

2.5330

15:27:58

XLON

2,830

1024264417363790

2.5330

15:28:44

CHIX

1,678

120001JV9

2.5330

15:28:44

CHIX

1,152

120001JVA

2.5330

15:28:44

BATE

2,830

200016UE

2.5320

15:29:18

XLON

2,830

1024264417364161

2.5330

15:29:38

XLON

74

1024264417364265

2.5330

15:29:58

XLON

1,415

1024264417364416

2.5330

15:30:18

XLON

1,341

1024264417364614

2.5320

15:30:58

CHIX

1,515

120001KDQ

2.5340

15:31:04

AQXE

47

91362

2.5350

15:31:18

XLON

1,210

1024264417364891

2.5350

15:31:38

XLON

1,415

1024264417364947

2.5350

15:31:48

XLON

205

1024264417364953

2.5350

15:32:39

CHIX

1,415

120001KPP

2.5350

15:32:45

XLON

110

1024264417365150

2.5350

15:32:45

CHIX

1,415

120001KQE

2.5350

15:32:53

TRQX

716

1024264471887199

2.5350

15:33:08

XLON

1,235

1024264417365268

2.5350

15:33:18

XLON

1,415

1024264417365279

2.5350

15:33:38

XLON

180

1024264417365301

2.5360

15:34:50

XLON

1,692

1024264417365534

2.5360

15:34:50

XLON

492

1024264417365535

2.5360

15:34:50

XLON

1,599

1024264417365536

2.5360

15:34:50

XLON

117

1024264417365537

2.5360

15:34:51

XLON

312

1024264417365539

2.5360

15:34:51

XLON

279

1024264417365540

2.5360

15:34:56

XLON

300

1024264417365563

2.5360

15:34:56

XLON

289

1024264417365564

2.5360

15:35:01

XLON

286

1024264417365581

2.5360

15:35:17

XLON

642

1024264417365721

2.5360

15:35:17

XLON

300

1024264417365722

2.5350

15:36:03

XLON

2,100

1024264417365886

2.5350

15:36:03

TRQX

708

1024264471887734

2.5350

15:36:11

XLON

378

1024264417365946

2.5350

15:36:19

XLON

2,452

1024264417365987

2.5350

15:36:19

AQXE

1,405

93724

2.5350

15:36:19

AQXE

78

93725

2.5350

15:36:19

AQXE

136

93726

2.5340

15:36:48

XLON

1,917

1024264417366021

2.5350

15:36:59

CHIX

197

120001LIF

2.5350

15:37:09

XLON

884

1024264417366091

2.5350

15:37:29

XLON

1,415

1024264417366166

2.5350

15:37:48

XLON

531

1024264417366234

2.5350

15:38:09

CHIX

1,462

120001LPH

2.5370

15:38:45

TRQX

1,121

1024264471888226

2.5370

15:38:45

CHIX

410

120001LU9

2.5370

15:38:45

CHIX

903

120001LUA

2.5370

15:38:45

CHIX

1,517

120001LUB

2.5370

15:38:45

AQXE

502

94595

2.5370

15:38:46

AQXE

1,117

94598

2.5360

15:39:12

XLON

1,415

1024264417366553

2.5360

15:39:12

XLON

1,415

1024264417366554

2.5360

15:39:12

CHIX

2,830

120001LXM

2.5370

15:39:12

BATE

699

200018HW

2.5360

15:39:12

BATE

2,345

200018HX

2.5360

15:39:12

BATE

485

200018HY

2.5350

15:39:31

XLON

239

1024264417366652

2.5350

15:39:31

XLON

523

1024264417366653

2.5350

15:39:31

XLON

2,068

1024264417366654

2.5350

15:39:31

TRQX

1,109

1024264471888393

2.5350

15:39:31

CHIX

1,171

120001M1B

2.5350

15:39:31

AQXE

1

94973

2.5340

15:39:38

XLON

913

1024264417366663

2.5340

15:40:03

XLON

639

1024264417366735

2.5330

15:40:03

XLON

568

1024264417366737

2.5340

15:40:03

CHIX

2,830

120001M5U

2.5330

15:40:38

XLON

2,262

1024264417366853

2.5330

15:40:38

CHIX

2,830

120001MAQ

2.5330

15:40:38

BATE

2,830

200018SK

2.5330

15:40:39

XLON

331

1024264417366861

2.5330

15:40:39

XLON

1,856

1024264417366864

2.5330

15:40:39

XLON

635

1024264417366865

2.5330

15:40:39

XLON

829

1024264417366866

2.5330

15:40:39

XLON

331

1024264417366867

2.5310

15:40:39

BATE

2,830

200018SS

2.5320

15:40:40

XLON

2,830

1024264417366870

2.5320

15:40:40

CHIX

2,830

120001MAV

2.5320

15:41:58

XLON

81

1024264417367108

2.5320

15:42:18

XLON

1,415

1024264417367172

2.5320

15:42:38

XLON

1,334

1024264417367216

2.5310

15:43:07

XLON

1,974

1024264417367340

2.5310

15:43:34

XLON

856

1024264417367427

2.5310

15:43:34

CHIX

347

120001MU5

2.5320

15:43:34

BATE

173

20001997

2.5310

15:43:58

CHIX

1,212

120001MVP

2.5320

15:44:32

BATE

14

200019E8

2.5310

15:45:28

XLON

1,747

1024264417367915

2.5320

15:45:46

CHIX

530

120001N9V

2.5330

15:46:18

XLON

582

1024264417368444

2.5330

15:46:38

XLON

1,415

1024264417368498

2.5330

15:46:38

XLON

833

1024264417368499

2.5330

15:46:58

CHIX

893

120001NMF

2.5330

15:46:58

CHIX

1,722

120001NMG

2.5340

15:47:11

XLON

1,696

1024264417368613

2.5340

15:47:11

XLON

1,583

1024264417368614

2.5340

15:47:11

XLON

55

1024264417368615

2.5340

15:47:11

XLON

275

1024264417368616

2.5340

15:47:12

XLON

593

1024264417368617

2.5340

15:47:12

XLON

298

1024264417368618

2.5340

15:47:12

XLON

294

1024264417368619

2.5340

15:47:12

XLON

281

1024264417368621

2.5340

15:47:12

XLON

292

1024264417368622

2.5340

15:47:13

XLON

632

1024264417368623

2.5340

15:47:13

XLON

303

1024264417368624

2.5340

15:47:13

XLON

314

1024264417368625

2.5340

15:47:13

XLON

309

1024264417368626

2.5340

15:47:13

XLON

283

1024264417368627

2.5340

15:47:38

BATE

55

20001A1V

2.5340

15:48:28

XLON

1,427

1024264417368825

2.5350

15:48:58

XLON

1,120

1024264417369137

2.5350

15:50:18

XLON

1,710

1024264417369488

2.5360

15:50:20

BATE

26

20001ANH

2.5360

15:50:23

BATE

15

20001ANM

2.5360

15:50:27

BATE

11

20001AO3

2.5360

15:50:27

BATE

17

20001AO9

2.5360

15:51:27

XLON

1,856

1024264417369743

2.5360

15:51:27

XLON

277

1024264417369744

2.5350

15:51:27

XLON

1,602

1024264417369746

2.5350

15:51:27

XLON

1,228

1024264417369747

2.5350

15:51:48

CHIX

1,265

120001OPM

2.5360

15:51:50

XLON

1,693

1024264417369886

2.5360

15:51:50

XLON

1,231

1024264417369887

2.5360

15:51:50

XLON

614

1024264417369888

2.5360

15:51:50

BATE

275

20001AZI

2.5360

15:52:00

XLON

1,271

1024264417369901

2.5360

15:52:14

XLON

322

1024264417369945

2.5360

15:52:14

BATE

55

20001B21

2.5360

15:52:44

TRQX

366

1024264471891376

2.5360

15:52:44

TRQX

1,564

1024264471891378

2.5350

15:52:44

CHIX

896

120001OVJ

2.5360

15:52:44

BATE

3

20001B4G

2.5370

15:53:28

BATE

993

20001B9E

2.5370

15:53:28

BATE

1,815

20001B9F

2.5370

15:53:28

BATE

716

20001B9G

2.5370

15:53:28

BATE

13

20001B9M

2.5360

15:53:36

AQXE

1,252

101536

2.5350

15:54:28

XLON

205

1024264417370582

2.5360

15:54:39

AQXE

211

101992

2.5350

15:54:58

XLON

2,625

1024264417370760

2.5360

15:54:58

XLON

76

1024264417370765

2.5360

15:54:58

XLON

300

1024264417370768

2.5360

15:54:58

XLON

328

1024264417370769

2.5360

15:54:58

CHIX

176

120001PFW

2.5360

15:54:58

CHIX

1,239

120001PFX

2.5360

15:54:58

BATE

723

20001BK1

2.5360

15:54:59

XLON

285

1024264417370770

2.5360

15:54:59

XLON

327

1024264417370771

2.5360

15:54:59

XLON

716

1024264417370772

2.5360

15:55:18

XLON

1,605

1024264417370807

2.5360

15:55:18

XLON

1,400

1024264417370808

2.5360

15:55:18

XLON

316

1024264417370809

2.5360

15:55:19

XLON

331

1024264417370810

2.5360

15:55:19

XLON

317

1024264417370813

2.5360

15:55:19

XLON

326

1024264417370814

2.5360

15:55:20

XLON

335

1024264417370824

2.5360

15:55:20

XLON

1,300

1024264417370825

2.5360

15:55:20

XLON

294

1024264417370831

2.5360

15:55:20

XLON

309

1024264417370840

2.5360

15:55:20

XLON

302

1024264417370841

2.5360

15:55:20

XLON

1,649

1024264417370842

2.5360

15:55:20

XLON

1,640

1024264417370843

2.5360

15:55:21

XLON

291

1024264417370845

2.5360

15:55:21

XLON

330

1024264417370846

2.5360

15:55:21

XLON

1,800

1024264417370847

2.5360

15:55:21

XLON

324

1024264417370848

2.5360

15:55:42

CHIX

459

120001PLG

2.5360

15:55:42

CHIX

956

120001PLH

2.5360

15:56:58

XLON

1,622

1024264417371168

2.5360

15:56:58

XLON

1,208

1024264417371169

2.5360

15:57:09

CHIX

937

120001PWE

2.5360

15:57:09

BATE

315

20001BYU

2.5360

15:58:08

BATE

1,730

20001C43

2.5360

15:58:08

BATE

785

20001C44

2.5360

15:58:09

CHIX

1,474

120001Q40

2.5360

15:58:28

XLON

1,600

1024264417371598

2.5360

15:58:28

TRQX

1,534

1024264471892690

2.5360

15:58:28

AQXE

1,405

103839

2.5360

15:58:28

AQXE

13

103846

2.5360

15:58:28

CHIX

419

120001Q7Y

2.5350

15:58:48

XLON

548

1024264417371717

2.5350

15:59:18

XLON

2,282

1024264417371826

2.5360

15:59:48

XLON

632

1024264417372014

2.5360

16:00:08

XLON

1,440

1024264417372159

2.5360

16:00:08

XLON

758

1024264417372160

2.5360

16:00:08

CHIX

2,830

120001QO8

2.5360

16:00:09

AQXE

109

104932

2.5360

16:00:15

XLON

1,000

1024264417372241

2.5360

16:00:15

XLON

1,200

1024264417372242

2.5360

16:00:15

AQXE

1,771

105002

2.5350

16:00:38

XLON

2,830

1024264417372376

2.5350

16:00:38

TRQX

1,534

1024264471893329

2.5350

16:00:38

AQXE

199

105246

2.5350

16:00:38

CHIX

669

120001QUX

2.5360

16:00:38

CHIX

1,415

120001QV4

2.5350

16:00:50

AQXE

1,264

105377

2.5340

16:01:08

XLON

1,403

1024264417372609

2.5360

16:01:42

XLON

77

1024264417372894

2.5360

16:01:42

XLON

1,200

1024264417372895

2.5360

16:01:42

XLON

1,698

1024264417372896

2.5360

16:01:43

XLON

30

1024264417372897

2.5360

16:01:59

XLON

1,200

1024264417372954

2.5360

16:01:59

XLON

1,684

1024264417372955

2.5360

16:01:59

XLON

274

1024264417372956

2.5350

16:01:59

CHIX

1,318

120001R6Z

2.5360

16:02:06

XLON

1,200

1024264417373060

2.5350

16:02:06

XLON

1,135

1024264417373062

2.5350

16:02:11

XLON

57

1024264417373136

2.5350

16:02:15

CHIX

1,512

120001R9U

2.5350

16:02:28

XLON

1,581

1024264417373248

2.5350

16:02:38

XLON

57

1024264417373444

2.5350

16:02:39

AQXE

177

106432

2.5350

16:02:49

TRQX

1,087

1024264471893760

2.5360

16:02:58

BATE

39

20001D7V

2.5360

16:03:16

XLON

1,200

1024264417373751

2.5350

16:03:38

AQXE

1,346

106919

2.5350

16:04:08

XLON

1,651

1024264417373995

2.5350

16:04:08

CHIX

1,415

120001RQ1

2.5360

16:04:08

CHIX

1,864

120001RQ2

2.5360

16:04:08

CHIX

1,493

120001RQ3

2.5360

16:04:08

BATE

71

20001DGO

2.5360

16:04:17

XLON

1,691

1024264417374013

2.5360

16:04:20

XLON

296

1024264417374017

2.5360

16:04:20

XLON

1,200

1024264417374018

2.5360

16:04:20

XLON

331

1024264417374019

2.5360

16:04:20

XLON

1,200

1024264417374020

2.5360

16:04:20

XLON

1,489

1024264417374021

2.5360

16:04:20

XLON

332

1024264417374022

2.5360

16:04:27

XLON

324

1024264417374063

2.5360

16:04:33

XLON

1,200

1024264417374115

2.5360

16:04:33

XLON

282

1024264417374116

2.5360

16:04:33

XLON

323

1024264417374117

2.5360

16:04:33

XLON

1,200

1024264417374118

2.5360

16:04:33

XLON

318

1024264417374119

2.5360

16:04:35

XLON

1,200

1024264417374124

2.5360

16:04:35

XLON

311

1024264417374125

2.5360

16:04:43

BATE

322

20001DKY

2.5350

16:05:48

XLON

1,179

1024264417374543

2.5360

16:05:48

CHIX

1,415

120001S5Z

2.5350

16:05:48

CHIX

1,415

120001S60

2.5360

16:05:48

BATE

699

20001DTO

2.5360

16:05:48

BATE

1,698

20001DTP

2.5360

16:06:15

BATE

386

20001DX5

2.5360

16:06:38

BATE

78

20001E0G

2.5360

16:06:38

BATE

80

20001E0H

2.5360

16:06:48

BATE

79

20001E1I

2.5360

16:06:49

BATE

78

20001E1J

2.5360

16:06:49

BATE

84

20001E1L

2.5360

16:06:49

BATE

78

20001E1M

2.5360

16:06:49

BATE

78

20001E1N

2.5360

16:06:49

BATE

82

20001E1O

2.5360

16:06:50

BATE

75

20001E1P

2.5360

16:06:50

BATE

70

20001E1Q

2.5360

16:06:50

BATE

79

20001E1R

2.5360

16:06:53

BATE

82

20001E24

2.5360

16:06:53

BATE

74

20001E28

2.5360

16:06:54

BATE

71

20001E29

2.5360

16:06:54

BATE

82

20001E2A

2.5360

16:06:54

BATE

72

20001E2B

2.5360

16:06:55

BATE

78

20001E2C

2.5360

16:06:55

BATE

69

20001E2D

2.5360

16:06:55

BATE

74

20001E2E

2.5360

16:06:55

BATE

80

20001E2F

2.5360

16:06:56

BATE

69

20001E2K

2.5360

16:06:56

BATE

74

20001E2L

2.5360

16:06:56

BATE

271

20001E2M

2.5360

16:06:56

BATE

71

20001E2N

2.5360

16:06:57

BATE

73

20001E2P

2.5350

16:07:02

XLON

1,600

1024264417375142

2.5350

16:07:02

TRQX

846

1024264471894695

2.5350

16:07:02

TRQX

249

1024264471894696

2.5340

16:07:48

XLON

2,830

1024264417375542

2.5350

16:07:49

CHIX

60

120001SL2

2.5340

16:07:49

CHIX

1,604

120001SL3

2.5350

16:07:52

CHIX

5

120001SLF

2.5350

16:07:52

CHIX

1,408

120001SLG

2.5350

16:07:52

CHIX

33

120001SLH

2.5350

16:07:52

BATE

630

20001E8U

2.5350

16:07:52

BATE

75

20001E8V

2.5340

16:07:52

BATE

1,838

20001E8W

2.5340

16:08:35

XLON

2,830

1024264417375881

2.5340

16:08:35

TRQX

1,071

1024264471895024

2.5340

16:08:35

AQXE

1,415

109229

2.5340

16:08:35

AQXE

107

109239

2.5340

16:08:35

CHIX

692

120001SUZ

2.5340

16:08:35

BATE

696

20001EGY

2.5340

16:08:35

BATE

296

20001EGZ

2.5330

16:08:58

XLON

2,830

1024264417375980

2.5330

16:08:58

XLON

2,580

1024264417375983

2.5330

16:08:58

XLON

1,320

1024264417375984

2.5340

16:08:58

AQXE

102

109425

2.5330

16:08:58

CHIX

2,830

120001SYL

2.5320

16:08:58

BATE

2,830

20001EKI

2.5330

16:08:59

XLON

2,322

1024264417375988

2.5330

16:08:59

XLON

76

1024264417375989

2.5330

16:08:59

XLON

314

1024264417375990

2.5330

16:08:59

XLON

1,188

1024264417375991

2.5330

16:08:59

XLON

700

1024264417375997

2.5320

16:08:59

CHIX

1,245

120001SYQ

2.5320

16:09:00

AQXE

804

109440

2.5330

16:09:05

BATE

951

20001ELY

2.5330

16:09:13

BATE

597

20001EMS

2.5330

16:09:29

TRQX

1,188

1024264471895277

2.5350

16:10:28

XLON

770

1024264417376527

2.5350

16:10:28

XLON

2,060

1024264417376528

2.5350

16:10:28

XLON

1,755

1024264417376529

2.5350

16:10:30

XLON

1,200

1024264417376574

2.5350

16:10:30

XLON

276

1024264417376575

2.5350

16:10:38

BATE

324

20001F1Z

2.5350

16:10:38

BATE

69

20001F21

2.5350

16:10:38

BATE

75

20001F22

2.5350

16:10:39

BATE

80

20001F25

2.5350

16:10:39

BATE

82

20001F2B

2.5350

16:10:39

BATE

83

20001F2C

2.5350

16:10:39

BATE

79

20001F2D

2.5350

16:10:39

BATE

82

20001F2E

2.5350

16:10:40

BATE

71

20001F2I

2.5350

16:10:42

XLON

323

1024264417376597

2.5350

16:10:42

XLON

308

1024264417376598

2.5340

16:10:42

XLON

808

1024264417376600

2.5350

16:10:42

BATE

83

20001F2V

2.5350

16:10:43

BATE

84

20001F2Y

2.5350

16:10:43

BATE

83

20001F2Z

2.5350

16:10:45

BATE

19

20001F3A

2.5350

16:10:46

BATE

79

20001F3D

2.5350

16:10:47

BATE

71

20001F3E

2.5350

16:10:47

BATE

83

20001F3G

2.5350

16:10:47

BATE

81

20001F3H

2.5350

16:10:48

BATE

79

20001F3I

2.5350

16:10:48

BATE

75

20001F3J

2.5350

16:10:49

BATE

74

20001F3N

2.5350

16:10:50

BATE

81

20001F3Q

2.5350

16:10:50

BATE

74

20001F3R

2.5350

16:10:50

BATE

278

20001F3S

2.5350

16:10:50

BATE

700

20001F3T

2.5350

16:10:50

BATE

73

20001F3V

2.5350

16:10:50

BATE

77

20001F3X

2.5350

16:10:50

BATE

700

20001F3Y

2.5350

16:10:50

BATE

75

20001F3Z

2.5350

16:10:51

BATE

70

20001F42

2.5350

16:10:51

BATE

700

20001F43

2.5350

16:10:51

BATE

77

20001F44

2.5340

16:10:52

XLON

2,022

1024264417376640

2.5340

16:10:52

CHIX

787

120001TKH

2.5340

16:10:52

CHIX

1,734

120001TKI

2.5340

16:10:52

CHIX

83

120001TKJ

2.5340

16:10:54

AQXE

385

110556

2.5340

16:10:55

BATE

178

20001F4U

2.5340

16:10:55

BATE

700

20001F4V

2.5340

16:10:55

BATE

72

20001F4W

2.5330

16:10:55

BATE

1,282

20001F4X

2.5330

16:10:58

XLON

2,830

1024264417376661

2.5330

16:11:03

CHIX

867

120001TMO

2.5330

16:11:03

CHIX

1,415

120001TMP

2.5330

16:11:03

CHIX

322

120001TMQ

2.5320

16:11:48

XLON

2,830

1024264417376813

2.5330

16:11:58

XLON

1,415

1024264417376873

2.5330

16:12:03

XLON

1,415

1024264417376915

2.5320

16:12:18

CHIX

1,585

120001TWA

2.5330

16:12:18

BATE

276

20001FDW

2.5330

16:12:20

XLON

279

1024264417377042

2.5330

16:12:20

BATE

12

20001FDZ

2.5330

16:12:34

XLON

682

1024264417377110

2.5320

16:12:34

XLON

1,386

1024264417377113

2.5330

16:12:34

BATE

79

20001FFO

2.5330

16:12:35

BATE

76

20001FFP

2.5330

16:12:39

BATE

72

20001FG2

2.5330

16:12:39

BATE

71

20001FG3

2.5330

16:12:40

BATE

72

20001FG4

2.5320

16:12:58

XLON

1,444

1024264417377208

2.5330

16:13:16

BATE

76

20001FLJ

2.5330

16:13:17

BATE

71

20001FLK

2.5330

16:13:22

BATE

83

20001FM5

2.5330

16:13:22

BATE

70

20001FM6

2.5330

16:13:22

BATE

84

20001FM7

2.5330

16:13:22

BATE

78

20001FM8

2.5330

16:13:22

BATE

82

20001FM9

2.5320

16:13:48

XLON

254

1024264417377382

2.5330

16:13:48

XLON

687

1024264417377387

2.5330

16:13:48

BATE

75

20001FQ7

2.5330

16:13:57

XLON

325

1024264417377410

2.5330

16:13:57

XLON

317

1024264417377411

2.5320

16:13:59

XLON

1,534

1024264417377414

2.5330

16:13:59

XLON

330

1024264417377415

2.5330

16:13:59

XLON

2,322

1024264417377416

2.5330

16:13:59

XLON

1,248

1024264417377417

2.5330

16:13:59

BATE

69

20001FRF

2.5330

16:13:59

BATE

700

20001FRG

2.5330

16:13:59

BATE

69

20001FRH

2.5320

16:14:00

XLON

1,042

1024264417377418

2.5320

16:14:24

TRQX

1,334

1024264471896753

2.5320

16:14:30

AQXE

1,397

112530

2.5320

16:14:44

TRQX

422

1024264471896970

2.5320

16:14:44

AQXE

334

112873

2.5330

16:15:15

XLON

312

1024264417378228

2.5330

16:15:15

CHIX

190

120001US6

2.5320

16:15:18

XLON

1,590

1024264417378276

2.5320

16:15:18

XLON

1,240

1024264417378277

2.5320

16:15:18

CHIX

2,830

120001USJ

2.5320

16:15:44

XLON

492

1024264417378448

2.5330

16:15:44

CHIX

192

120001UXI

2.5330

16:15:44

CHIX

77

120001UXJ

2.5320

16:15:56

XLON

589

1024264417378497

2.5320

16:15:56

CHIX

1,332

120001V03

2.5330

16:15:56

CHIX

75

120001V04

2.5330

16:15:56

CHIX

192

120001V05

2.5330

16:15:56

BATE

3,900

20001GDB

2.5320

16:16:06

XLON

1,589

1024264417378689

2.5320

16:16:08

XLON

160

1024264417378727

2.5330

16:16:12

CHIX

1,415

120001V2X

2.5330

16:16:12

BATE

76

20001GH7

2.5330

16:16:12

BATE

72

20001GH8

2.5320

16:16:29

CHIX

1,415

120001V5G

2.5320

16:16:30

CHIX

83

120001V5P

2.5320

16:16:30

BATE

286

20001GJZ

2.5320

16:16:30

BATE

70

20001GK0

2.5310

16:16:30

BATE

1,670

20001GK3

2.5320

16:16:48

XLON

2,515

1024264417379138

2.5320

16:16:58

XLON

315

1024264417379216

2.5320

16:17:06

AQXE

1,316

114341

2.5330

16:17:06

BATE

740

20001GOZ

2.5330

16:17:48

XLON

755

1024264417379596

2.5330

16:17:58

XLON

1,589

1024264417379619

2.5330

16:18:08

XLON

486

1024264417379652

2.5340

16:18:38

XLON

758

1024264417379957

2.5340

16:18:48

XLON

1,589

1024264417379999

2.5340

16:18:58

XLON

483

1024264417380055

2.5340

16:19:13

XLON

80

1024264417380116

2.5330

16:19:51

XLON

1,031

1024264417380634

2.5350

16:20:08

XLON

1,200

1024264417380854

2.5350

16:20:08

XLON

2,700

1024264417380855

2.5350

16:20:08

CHIX

3,900

120001WEV

2.5350

16:20:09

XLON

1,550

1024264417380861

2.5350

16:20:09

XLON

2,350

1024264417380862

2.5350

16:20:09

XLON

3,900

1024264417380864

2.5350

16:20:09

CHIX

514

120001WEX

2.5350

16:20:09

CHIX

1,698

120001WEY

2.5350

16:20:09

CHIX

198

120001WEZ

2.5350

16:20:09

CHIX

166

120001WF0

2.5350

16:20:09

CHIX

77

120001WF5

2.5350

16:20:09

CHIX

1,338

120001WF6

2.5350

16:20:10

XLON

3,900

1024264417380865

2.5350

16:20:10

XLON

3,900

1024264417380867

2.5350

16:20:10

XLON

3,900

1024264417380872

2.5350

16:20:11

XLON

3,900

1024264417380874

2.5350

16:20:11

XLON

3,900

1024264417380875

2.5350

16:20:11

XLON

2,830

1024264417380882

2.5350

16:20:21

XLON

80

1024264417381015

2.5350

16:20:21

BATE

700

20001HV9

2.5350

16:20:38

CHIX

46

120001WOR

2.5350

16:20:38

CHIX

1,369

120001WOS

2.5350

16:20:38

BATE

700

20001I02

2.5350

16:20:39

XLON

307

1024264417381224

2.5350

16:20:39

XLON

2,322

1024264417381225

2.5350

16:20:39

XLON

291

1024264417381226

2.5350

16:20:39

XLON

277

1024264417381227

2.5350

16:20:39

BATE

289

20001I03

2.5350

16:21:06

CHIX

1,415

120001WWN

2.5350

16:21:06

BATE

54

20001I5K

2.5350

16:21:06

BATE

1,389

20001I5L

2.5360

16:21:08

XLON

993

1024264417381503

2.5360

16:21:08

XLON

308

1024264417381504

2.5360

16:21:08

XLON

2,322

1024264417381505

2.5360

16:21:08

XLON

277

1024264417381506

2.5350

16:21:08

TRQX

635

1024264471898996

2.5360

16:21:32

CHIX

179

120001X1A

2.5360

16:21:32

CHIX

1,236

120001X1B

2.5340

16:21:38

XLON

619

1024264417381816

2.5350

16:21:38

TRQX

809

1024264471899196

2.5350

16:21:38

CHIX

2,030

120001X2O

2.5340

16:21:58

XLON

2,211

1024264417381994

2.5360

16:21:59

BATE

1,030

20001IHM

2.5360

16:21:59

BATE

1,800

20001IHS

2.5360

16:22:04

XLON

416

1024264417382103

2.5360

16:22:04

XLON

299

1024264417382104

2.5360

16:22:04

XLON

306

1024264417382105

2.5360

16:22:04

XLON

319

1024264417382106

2.5360

16:22:04

BATE

700

20001IIL

2.5360

16:22:04

BATE

80

20001IIM

2.5350

16:22:18

XLON

2,105

1024264417382310

2.5360

16:22:19

BATE

79

20001IKV

2.5360

16:22:22

BATE

76

20001ILN

2.5360

16:22:22

BATE

74

20001ILU

2.5360

16:22:22

BATE

69

20001ILV

2.5350

16:22:23

XLON

725

1024264417382360

2.5350

16:22:29

CHIX

1,248

120001XD0

2.5350

16:22:45

TRQX

224

1024264471899622

2.5350

16:22:45

TRQX

1,220

1024264471899623

2.5350

16:22:45

AQXE

205

118870

2.5350

16:22:45

CHIX

310

120001XI9

2.5350

16:22:45

BATE

700

20001IRW

2.5350

16:22:48

AQXE

1,497

118905

2.5350

16:22:48

AQXE

664

118906

2.5350

16:22:48

BATE

70

20001IST

2.5350

16:22:49

BATE

77

20001ISX

2.5350

16:22:49

BATE

80

20001ISY

2.5350

16:22:49

BATE

69

20001ISZ

2.5350

16:22:49

BATE

74

20001IT0

2.5350

16:22:49

BATE

77

20001IT5

2.5350

16:22:50

XLON

296

1024264417382896

2.5350

16:22:50

XLON

290

1024264417382897

2.5350

16:22:50

XLON

294

1024264417382908

2.5350

16:22:50

XLON

2,322

1024264417382909

2.5350

16:22:50

XLON

284

1024264417382910

2.5350

16:22:50

XLON

1,000

1024264417382911

2.5350

16:22:50

AQXE

381

118918

2.5350

16:22:50

BATE

79

20001IT8

2.5350

16:22:50

BATE

82

20001ITI

2.5350

16:22:51

XLON

287

1024264417382912

2.5350

16:22:51

XLON

305

1024264417382913

2.5350

16:22:51

XLON

2,322

1024264417382914

2.5350

16:22:51

XLON

986

1024264417382915

2.5350

16:22:51

XLON

289

1024264417382916

2.5350

16:22:51

BATE

78

20001ITK

2.5350

16:22:51

BATE

81

20001ITL

2.5350

16:22:51

BATE

80

20001ITM

2.5350

16:22:53

XLON

276

1024264417382926

2.5350

16:22:54

XLON

294

1024264417382928

2.5350

16:22:54

XLON

1,591

1024264417382929

2.5350

16:22:54

XLON

2,309

1024264417382930

2.5350

16:22:54

XLON

13

1024264417382931

2.5350

16:22:54

XLON

1,200

1024264417382932

2.5350

16:22:54

XLON

282

1024264417382933

2.5350

16:22:54

XLON

1,370

1024264417382934

2.5350

16:22:54

XLON

282

1024264417382935

2.5350

16:22:54

XLON

82

1024264417382936

2.5350

16:22:54

BATE

79

20001ITY

2.5350

16:22:54

BATE

700

20001ITZ

2.5350

16:22:55

XLON

328

1024264417382937

2.5350

16:22:55

XLON

2,322

1024264417382938

2.5350

16:22:55

XLON

1,250

1024264417382939

2.5350

16:22:55

XLON

35

1024264417382940

2.5350

16:22:55

XLON

1,200

1024264417382941

2.5350

16:22:55

XLON

332

1024264417382942

2.5350

16:22:55

XLON

306

1024264417382943

2.5350

16:22:55

XLON

2,027

1024264417382944

2.5350

16:22:56

XLON

295

1024264417382945

2.5350

16:22:56

XLON

304

1024264417382946

2.5340

16:22:59

CHIX

1,559

120001XKR

2.5350

16:22:59

BATE

700

20001IVG

2.5340

16:23:18

XLON

2,830

1024264417383143

2.5340

16:23:18

CHIX

619

120001XQ2

2.5350

16:23:18

BATE

700

20001J03

2.5350

16:23:18

BATE

83

20001J04

2.5350

16:23:18

BATE

297

20001J05

2.5350

16:23:18

BATE

70

20001J06

2.5330

16:23:18

BATE

1,584

20001J0H

2.5340

16:24:48

XLON

1,415

1024264417383730

2.5340

16:24:48

XLON

1,415

1024264417383731

2.5340

16:24:48

TRQX

1,444

1024264471900195

2.5330

16:25:08

XLON

1,799

1024264417383866

2.5340

16:25:08

XLON

275

1024264417383869

2.5340

16:25:08

CHIX

175

120001YH8

2.5340

16:25:08

CHIX

1,452

120001YH9

2.5330

16:25:08

AQXE

1,109

120460

2.5340

16:25:08

BATE

118

20001JN7

2.5340

16:25:10

AQXE

735

120498

2.5340

16:25:28

CHIX

174

120001YLA

2.5340

16:25:28

BATE

73

20001JPT

2.5330

16:25:29

TRQX

57

1024264471900434

2.5340

16:25:29

BATE

300

20001JPY

2.5340

16:25:29

BATE

72

20001JPZ

2.5340

16:25:29

BATE

83

20001JQ0

2.5340

16:25:29

BATE

73

20001JQ3

2.5340

16:25:29

BATE

71

20001JQ4

2.5340

16:25:29

BATE

81

20001JQ6

2.5340

16:25:29

BATE

82

20001JQ7

2.5340

16:25:30

BATE

73

20001JQE

2.5340

16:25:30

BATE

76

20001JQF

2.5340

16:25:30

BATE

69

20001JQO

2.5340

16:25:30

BATE

83

20001JQP

2.5340

16:25:31

BATE

72

20001JQQ

2.5340

16:25:31

BATE

79

20001JQR

2.5340

16:25:31

BATE

82

20001JQT

2.5340

16:25:31

BATE

82

20001JQU

2.5340

16:25:32

BATE

74

20001JQV

2.5340

16:25:32

BATE

76

20001JQX

2.5340

16:25:32

BATE

77

20001JQY

2.5340

16:25:32

BATE

80

20001JR2

2.5340

16:25:33

BATE

76

20001JR3

2.5340

16:25:33

BATE

83

20001JR4

2.5340

16:25:37

CHIX

70

120001YNB

2.5340

16:25:37

CHIX

296

120001YNC

2.5340

16:25:37

CHIX

1,071

120001YND

2.5340

16:25:37

CHIX

911

120001YNF

2.5340

16:25:37

CHIX

434

120001YNG

2.5340

16:25:42

CHIX

1,415

120001YPG

2.5330

16:25:48

XLON

173

1024264417384326

2.5340

16:25:48

BATE

77

20001JU6

2.5330

16:25:49

CHIX

1,364

120001YRQ

2.5340

16:25:49

BATE

77

20001JU9

2.5330

16:25:58

XLON

2,088

1024264417384400

2.5330

16:26:06

XLON

569

1024264417384484

2.5340

16:26:06

BATE

77

20001JWB

2.5340

16:26:06

BATE

81

20001JWF

2.5340

16:26:06

BATE

268

20001JWG

2.5340

16:26:06

BATE

70

20001JWH

2.5340

16:26:14

BATE

82

20001JXJ

2.5340

16:26:14

BATE

81

20001JXK

2.5340

16:26:15

BATE

324

20001JXL

2.5330

16:26:18

CHIX

319

120001YXZ

2.5330

16:26:18

BATE

1,246

20001JYK

2.5330

16:26:48

XLON

311

1024264417384815

2.5330

16:26:48

XLON

1,100

1024264417384816

2.5330

16:26:48

TRQX

2,117

1024264471900960

2.5320

16:26:49

CHIX

1,601

120001Z59

2.5330

16:27:08

XLON

600

1024264417384930

2.5330

16:27:08

CHIX

176

120001ZAV

2.5320

16:27:28

XLON

2,830

1024264417385074

2.5340

16:27:35

XLON

1,200

1024264417385098

2.5340

16:27:35

XLON

1,121

1024264417385099

2.5340

16:27:35

XLON

124

1024264417385100

2.5340

16:27:35

XLON

1,455

1024264417385101

2.5330

16:27:42

XLON

2,830

1024264417385123

2.5330

16:27:42

TRQX

1,085

1024264471901326

2.5330

16:27:42

AQXE

898

123953

2.5330

16:27:54

AQXE

829

124189

2.5330

16:28:09

BATE

71

20001KPJ

2.5330

16:28:09

BATE

317

20001KPK

2.5330

16:28:09

BATE

73

20001KPL

2.5330

16:28:09

BATE

106

20001KPM

2.5330

16:28:09

BATE

31

20001KPQ

2.5330

16:28:09

BATE

29

20001KPR

2.5330

16:28:10

BATE

77

20001KPY

2.5330

16:28:10

BATE

78

20001KQ5

2.5330

16:28:10

BATE

72

20001KQ6

2.5330

16:28:10

BATE

31

20001KQ7

2.5320

16:28:18

XLON

1,415

1024264417385391

2.5320

16:28:19

XLON

1,404

1024264417385399

2.5320

16:28:19

XLON

11

1024264417385400

2.5320

16:28:19

CHIX

1,336

120001ZVW

2.5320

16:28:19

CHIX

753

120001ZVX

2.5330

16:28:44

CHIX

78

12000200B

2.5330

16:28:45

CHIX

13

12000200J

2.5330

16:28:45

CHIX

78

12000200K

2.5330

16:28:45

CHIX

189

12000200L

2.5330

16:28:45

CHIX

316

12000200M

2.5330

16:28:45

CHIX

80

12000200N

2.5330

16:28:45

CHIX

188

12000200O

2.5330

16:28:45

CHIX

80

12000200P

2.5330

16:28:45

BATE

92

20001KX4

2.5330

16:28:45

BATE

60

20001KX5

2.5330

16:28:45

BATE

293

20001KX6

2.5330

16:28:46

XLON

2,830

1024264417385523

2.5330

16:28:46

CHIX

80

120002016

2.5340

16:29:18

XLON

850

1024264417385685

2.5340

16:29:18

XLON

319

1024264417385686

2.5340

16:29:18

XLON

326

1024264417385687

2.5340

16:29:18

XLON

1,200

1024264417385688

2.5340

16:29:18

XLON

763

1024264417385689

2.5340

16:29:18

XLON

442

1024264417385690

2.5320

16:29:18

XLON

70

1024264417385696

2.5340

16:29:20

XLON

3

1024264417385715

2.5340

16:29:20

XLON

2,322

1024264417385716

2.5340

16:29:20

XLON

309

1024264417385717

2.5340

16:29:20

XLON

312

1024264417385718

2.5340

16:29:20

XLON

308

1024264417385719

2.5340

16:29:20

XLON

646

1024264417385720

2.5340

16:29:20

XLON

554

1024264417385721

2.5340

16:29:20

XLON

2,322

1024264417385722

2.5340

16:29:20

XLON

295

1024264417385723

2.5340

16:29:20

XLON

299

1024264417385724

2.5340

16:29:20

XLON

276

1024264417385725

2.5340

16:29:21

XLON

330

1024264417385735

2.5340

16:29:21

XLON

2,322

1024264417385736

2.5340

16:29:21

XLON

315

1024264417385751

2.5340

16:29:21

XLON

295

1024264417385752

2.5340

16:29:21

CHIX

187

1200020C5

2.5340

16:29:21

CHIX

1,452

1200020C6

2.5340

16:29:21

CHIX

31

1200020CA

2.5340

16:29:23

CHIX

15

1200020CH

2.5340

16:29:25

CHIX

732

1200020DI

2.5340

16:29:25

CHIX

30

1200020DT

2.5340

16:29:25

CHIX

1,084

1200020DU

2.5340

16:29:25

BATE

495

20001L6N

2.5340

16:29:25

BATE

274

20001L6O

2.5330

16:29:38

XLON

2,830

1024264417385911

2.5340

16:29:38

XLON

298

1024264417385920

2.5340

16:29:38

XLON

1,775

1024264417385921

2.5340

16:29:38

XLON

1,200

1024264417385922

2.5340

16:29:38

XLON

280

1024264417385923

2.5340

16:29:38

XLON

2,322

1024264417385924

2.5340

16:29:38

XLON

300

1024264417385925

2.5340

16:29:38

XLON

1,200

1024264417385926

2.5330

16:29:38

TRQX

1,128

1024264471902104

2.5340

16:29:38

CHIX

1,848

1200020J1

2.5340

16:29:38

CHIX

1,272

1200020J2

2.5340

16:29:38

AQXE

373

125717

2.5340

16:29:38

AQXE

540

125718

2.5340

16:29:38

BATE

1,775

20001LAW

2.5340

16:29:38

BATE

1,055

20001LAX

2.5340

16:29:38

BATE

70

20001LAY

2.5340

16:29:38

BATE

41

20001LB0

2.5340

16:29:55

BATE

1,472

20001LG2

2.5350

16:29:56

XLON

284

1024264417386092

2.5350

16:29:56

XLON

622

1024264417386093

2.5350

16:29:56

XLON

1,480

1024264417386094

2.5350

16:29:56

XLON

19

1024264417386097

2.5350

16:29:56

XLON

19

1024264417386098

2.5350

16:29:57

XLON

9

1024264417386107

Contacts:

Tel:

Email:

Company Secretary

+44 (0) 77 6880 6248

secretariat@kingfisher.com

Investor Relations

+44 (0) 20 7644 1082

investorenquiries@kingfisher.com

Treasury

+44 (0) 20 7372 8008

treasury@kingfisher.com

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

Kingfisher (KGF)
UK 100

Latest directors dealings