Transaction in Own Shares

Kingfisher PLC

08 July 2024

 

KINGFISHER PLC Transaction in own shares 08 July 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 05 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: 05 July 2024 Total number of shares purchased: 2,456,541 Volume Weighted Average price paid per share: £2.5854 Highest price paid per share: £2.6000 Lowest price paid per share: £2.5660 To date, Kingfisher has purchased 11,197,367 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 1,425,970 £2.5848 CHIX 364,421 £2.5864 BATE 464,950 £2.5859 TRQX 105,328 £2.5858 AQXE 95,872 £2.5873

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 05 Jul 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 2.5710 09:04:54 XLON 2,772 1025501367902847 2.5700 09:04:54 XLON 446 1025501367902850 2.5710 09:04:54 TRQX 1,397 1025501422424292 2.5710 09:04:54 TRQX 1,375 1025501422424293 2.5710 09:04:54 CHIX 2,772 120000CEX 2.5710 09:04:54 AQXE 2,772 13173 2.5710 09:05:04 XLON 2,772 1025501367902916 2.5710 09:05:04 TRQX 514 1025501422424327 2.5710 09:05:04 TRQX 994 1025501422424329 2.5710 09:05:04 CHIX 2,089 120000CIG 2.5710 09:05:04 AQXE 2,089 13316 2.5710 09:05:04 BATE 2,124 20000CRT 2.5720 09:05:34 CHIX 1,390 120000CLC 2.5740 09:06:00 XLON 2,110 1025501367903034 2.5740 09:06:00 XLON 662 1025501367903035 2.5740 09:06:00 TRQX 764 1025501422424378 2.5740 09:06:00 CHIX 1,742 120000CN2 2.5740 09:06:00 AQXE 764 13495 2.5810 09:07:55 XLON 2,772 1025501367903198 2.5800 09:07:55 XLON 2,772 1025501367903201 2.5810 09:07:55 TRQX 1,981 1025501422424561 2.5810 09:07:55 TRQX 108 1025501422424562 2.5800 09:07:55 CHIX 1,425 120000CX1 2.5800 09:07:55 CHIX 51 120000CX2 2.5810 09:07:55 AQXE 447 13839 2.5810 09:07:55 AQXE 846 13840 2.5810 09:07:55 AQXE 262 13841 2.5810 09:07:55 AQXE 87 13842 2.5810 09:07:55 AQXE 447 13843 2.5790 09:07:56 XLON 2,772 1025501367903203 2.5800 09:07:56 TRQX 1,907 1025501422424566 2.5790 09:07:56 CHIX 1,476 120000CX7 2.5800 09:07:56 AQXE 1,326 13849 2.5780 09:08:43 XLON 1,836 1025501367903260 2.5780 09:08:43 XLON 936 1025501367903261 2.5780 09:08:43 CHIX 1,476 120000CZJ 2.5780 09:08:43 BATE 2,772 20000D5V 2.5780 09:08:44 BATE 2,772 20000D63 2.5810 09:09:43 BATE 1,030 20000D8U 2.5820 09:09:56 BATE 381 20000D9I 2.5810 09:11:13 XLON 2,772 1025501367903427 2.5810 09:11:13 CHIX 1,950 120000D6P 2.5810 09:11:13 BATE 1,742 20000DC1 2.5810 09:11:25 BATE 200 20000DCI 2.5810 09:12:03 XLON 746 1025501367903467 2.5810 09:12:03 XLON 2,026 1025501367903468 2.5810 09:12:03 CHIX 965 120000D91 2.5810 09:12:03 BATE 827 20000DDF 2.5810 09:12:04 BATE 1,745 20000DDH 2.5810 09:14:53 XLON 333 1025501367903623 2.5840 09:15:05 BATE 1,412 20000DJ7 2.5850 09:15:07 XLON 385 1025501367903635 2.5860 09:15:30 BATE 89 20000DK9 2.5850 09:15:50 XLON 14 1025501367903745 2.5850 09:15:50 XLON 2,758 1025501367903746 2.5850 09:15:50 CHIX 1,911 120000DL4 2.5840 09:17:03 XLON 1,924 1025501367903826 2.5840 09:18:33 XLON 848 1025501367903906 2.5870 09:19:16 XLON 541 1025501367903930 2.5860 09:19:16 CHIX 2,756 120000DSU 2.5860 09:19:51 XLON 2,700 1025501367903994 2.5860 09:19:51 XLON 72 1025501367903995 2.5860 09:20:39 XLON 561 1025501367904113 2.5860 09:20:39 XLON 1,341 1025501367904114 2.5850 09:20:39 XLON 1,642 1025501367904115 2.5850 09:20:39 XLON 1,130 1025501367904116 2.5840 09:20:39 XLON 2,772 1025501367904128 2.5850 09:20:39 BATE 2,772 20000DVZ 2.5850 09:24:23 CHIX 336 120000E9T 2.5850 09:24:24 XLON 1,475 1025501367904435 2.5860 09:25:03 XLON 1,386 1025501367904490 2.5860 09:25:15 XLON 786 1025501367904494 2.5860 09:25:15 XLON 560 1025501367904495 2.5860 09:25:15 XLON 40 1025501367904496 2.5860 09:25:15 XLON 2,240 1025501367904497 2.5860 09:25:17 XLON 810 1025501367904501 2.5850 09:26:53 XLON 1,297 1025501367904693 2.5880 09:28:24 XLON 45 1025501367904784 2.5860 09:28:24 BATE 1,561 20000EFJ 2.5880 09:31:01 XLON 910 1025501367905093 2.5880 09:31:01 XLON 1,862 1025501367905094 2.5880 09:31:01 XLON 4,079 1025501367905097 2.5880 09:31:01 XLON 1,786 1025501367905098 2.5880 09:31:01 XLON 2,293 1025501367905099 2.5880 09:31:01 CHIX 1,452 120000EV1 2.5880 09:31:01 BATE 2,304 20000EMY 2.5880 09:31:01 BATE 468 20000EMZ 2.5880 09:31:01 BATE 710 20000EN0 2.5880 09:31:01 BATE 1,416 20000EN1 2.5900 09:31:17 BATE 678 20000EO3 2.5900 09:31:18 BATE 474 20000EO4 2.5900 09:31:18 BATE 589 20000EO5 2.5900 09:33:40 XLON 1,386 1025501367905243 2.5900 09:33:40 XLON 1,386 1025501367905244 2.5910 09:33:40 BATE 710 20000ES9 2.5910 09:33:41 BATE 710 20000ESA 2.5900 09:33:41 BATE 1,808 20000ESB 2.5900 09:33:41 BATE 964 20000ESC 2.5900 09:33:42 CHIX 1,582 120000F3H 2.5900 09:33:42 AQXE 613 17565 2.5900 09:33:42 AQXE 1,968 17566 2.5900 09:36:33 XLON 2,772 1025501367905441 2.5900 09:41:23 XLON 2,772 1025501367905690 2.5900 09:43:03 BATE 2,272 20000FCK 2.5920 09:45:10 BATE 710 20000FHY 2.5920 09:45:10 BATE 1,515 20000FHZ 2.5910 09:45:32 CHIX 2,311 120000FYZ 2.5920 09:45:32 BATE 20 20000FIU 2.5930 09:46:41 XLON 215 1025501367905920 2.5920 09:49:03 XLON 2,772 1025501367906055 2.5940 09:49:10 XLON 782 1025501367906085 2.5940 09:49:10 XLON 1,663 1025501367906086 2.5940 09:49:10 XLON 467 1025501367906087 2.5940 09:49:10 XLON 1,167 1025501367906088 2.5940 09:49:10 XLON 236 1025501367906089 2.5940 09:49:10 XLON 1,384 1025501367906090 2.5940 09:49:10 XLON 495 1025501367906091 2.5940 09:51:11 TRQX 1,928 1025501422427131 2.5940 09:51:11 CHIX 625 120000GL7 2.5940 09:51:11 CHIX 948 120000GL8 2.5940 09:51:11 CHIX 580 120000GL9 2.5930 09:52:33 XLON 2,524 1025501367906352 2.5930 09:53:32 XLON 248 1025501367906429 2.5920 09:53:32 XLON 2,772 1025501367906437 2.5920 09:53:32 XLON 1,502 1025501367906452 2.5920 09:53:32 XLON 477 1025501367906453 2.5910 09:53:32 XLON 1,395 1025501367906454 2.5920 09:53:32 TRQX 393 1025501422427287 2.5920 09:53:32 TRQX 68 1025501422427288 2.5920 09:53:32 TRQX 1,270 1025501422427289 2.5930 09:53:32 CHIX 2,153 120000GUP 2.5920 09:53:32 CHIX 1,844 120000GUW 2.5910 09:53:32 CHIX 2,048 120000GV5 2.5920 09:53:32 BATE 2,772 20000G5R 2.5930 09:53:32 AQXE 1,725 20444 2.5920 09:53:32 AQXE 1,725 20446 2.5950 09:54:38 BATE 501 20000G8J 2.5950 09:54:38 BATE 413 20000G8K 2.5940 09:54:39 CHIX 101 120000GXG 2.5950 09:54:39 BATE 483 20000G8L 2.5930 09:55:55 XLON 2,772 1025501367906605 2.5940 09:55:55 XLON 540 1025501367906610 2.5930 09:57:01 XLON 2,532 1025501367906670 2.5930 09:57:01 AQXE 210 20880 2.5930 09:57:01 AQXE 840 20881 2.5950 10:00:07 BATE 1,528 20000GK4 2.5940 10:00:12 XLON 222 1025501367906994 2.5940 10:00:23 XLON 1,621 1025501367907018 2.5950 10:00:29 XLON 1,244 1025501367907024 2.5960 10:00:37 XLON 412 1025501367907029 2.5960 10:00:37 XLON 1,404 1025501367907030 2.5970 10:00:54 BATE 205 20000GM3 2.5970 10:00:54 BATE 518 20000GM4 2.5970 10:00:54 BATE 355 20000GM6 2.5970 10:00:54 BATE 129 20000GM7 2.5970 10:00:54 BATE 474 20000GM8 2.5970 10:00:54 BATE 137 20000GM9 2.5970 10:00:55 BATE 589 20000GMA 2.5970 10:02:15 CHIX 1,399 120000HJ5 2.5990 10:03:48 BATE 33 20000GT5 2.5990 10:03:48 BATE 2,330 20000GT6 2.5990 10:03:48 BATE 409 20000GT7 2.5990 10:04:35 XLON 632 1025501367907199 2.5980 10:04:35 XLON 1,328 1025501367907201 2.5980 10:04:44 XLON 1,444 1025501367907204 2.5980 10:04:52 CHIX 1,399 120000HR8 2.5980 10:04:53 XLON 1,000 1025501367907218 2.5980 10:04:53 XLON 816 1025501367907226 2.5980 10:04:54 XLON 1,364 1025501367907231 2.5980 10:05:01 XLON 1,483 1025501367907252 2.5980 10:05:01 XLON 959 1025501367907253 2.5980 10:05:27 XLON 959 1025501367907288 2.5990 10:07:33 XLON 2,772 1025501367907401 2.6000 10:09:31 TRQX 467 1025501422428160 2.6000 10:09:31 TRQX 903 1025501422428161 2.6000 10:09:31 TRQX 500 1025501422428162 2.6000 10:09:31 TRQX 100 1025501422428163 2.6000 10:11:13 XLON 1,483 1025501367907695 2.6000 10:11:13 XLON 1,289 1025501367907696 2.6000 10:11:13 CHIX 1,577 120000IFM 2.5990 10:12:00 XLON 2,772 1025501367907729 2.5980 10:12:46 XLON 1,405 1025501367907788 2.5980 10:12:46 XLON 1,367 1025501367907789 2.5990 10:12:46 TRQX 2,250 1025501422428399 2.5990 10:12:46 CHIX 1,408 120000IMZ 2.5980 10:12:46 CHIX 1,577 120000IN9 2.5990 10:12:46 BATE 888 20000HHU 2.5970 10:12:46 BATE 2,772 20000HHX 2.5990 10:12:46 AQXE 1,836 23847 2.5970 10:12:47 XLON 2,772 1025501367907797 2.5970 10:12:51 CHIX 1,109 120000INV 2.5970 10:13:42 BATE 2,771 20000HKN 2.5990 10:16:03 XLON 1,486 1025501367907930 2.5990 10:16:03 XLON 1,168 1025501367907931 2.5990 10:16:03 BATE 2,772 20000HQN 2.5980 10:16:05 XLON 632 1025501367907944 2.5980 10:16:05 XLON 962 1025501367907945 2.5990 10:16:05 BATE 666 20000HQU 2.5990 10:16:05 BATE 16 20000HQV 2.5990 10:16:05 BATE 141 20000HQW 2.5970 10:16:12 BATE 1 20000HRX 2.5980 10:16:12 BATE 666 20000HRY 2.5980 10:16:12 BATE 127 20000HRZ 2.5980 10:16:12 BATE 15 20000HS0 2.5960 10:17:43 XLON 1,472 1025501367908143 2.5990 10:18:48 BATE 1,348 20000HZL 2.5990 10:18:48 BATE 1,424 20000HZN 2.5980 10:20:43 XLON 1,475 1025501367908409 2.5990 10:20:43 CHIX 1,912 120000JDT 2.6000 10:21:33 CHIX 30 120000JGL 2.6000 10:22:50 CHIX 1,849 120000JLK 2.5990 10:23:33 XLON 2,531 1025501367908564 2.5990 10:24:33 XLON 241 1025501367908611 2.5990 10:25:43 BATE 2,168 20000IGE 2.5990 10:25:43 BATE 604 20000IGF 2.6000 10:27:41 XLON 1,293 1025501367908829 2.6000 10:28:39 XLON 1,479 1025501367909036 2.5990 10:28:39 XLON 1,767 1025501367909041 2.5990 10:28:39 XLON 814 1025501367909042 2.5990 10:28:39 XLON 191 1025501367909043 2.6000 10:28:39 CHIX 1,698 120000K7R 2.5990 10:28:39 CHIX 1,233 120000K7V 2.5990 10:28:39 CHIX 465 120000K7Z 2.5990 10:28:39 CHIX 20 120000K82 2.6000 10:28:39 BATE 1,598 20000IQ9 2.6000 10:28:39 BATE 1,174 20000IQA 2.6000 10:28:39 BATE 682 20000IQH 2.6000 10:28:39 BATE 135 20000IQI 2.6000 10:28:39 BATE 135 20000IQL 2.6000 10:28:39 BATE 879 20000IQM 2.5990 10:28:39 BATE 699 20000IQN 2.6000 10:28:39 AQXE 626 26604 2.6000 10:28:39 AQXE 2,133 26605 2.5980 10:28:40 XLON 2,772 1025501367909049 2.5990 10:28:40 CHIX 1,997 120000K83 2.5990 10:28:40 BATE 2,073 20000IQQ 2.5970 10:28:40 BATE 2,137 20000IQZ 2.5980 10:30:53 XLON 2,772 1025501367909203 2.5990 10:31:30 TRQX 2,478 1025501422429595 2.5980 10:31:33 XLON 1,065 1025501367909290 2.5980 10:31:33 XLON 1,707 1025501367909291 2.5980 10:32:04 CHIX 638 120000KMN 2.5970 10:32:43 XLON 1,754 1025501367909411 2.5970 10:32:43 XLON 74 1025501367909412 2.5970 10:32:43 XLON 944 1025501367909413 2.5970 10:32:43 TRQX 1,488 1025501422429726 2.5970 10:32:43 CHIX 443 120000KPQ 2.5970 10:32:43 CHIX 242 120000KPR 2.5970 10:32:43 CHIX 205 120000KPS 2.5970 10:32:43 CHIX 1,029 120000KPT 2.5970 10:32:43 BATE 635 20000J6E 2.5960 10:32:44 XLON 2,772 1025501367909417 2.5960 10:35:07 CHIX 1,926 120000KYX 2.5950 10:36:33 XLON 1,089 1025501367909779 2.5970 10:38:03 XLON 126 1025501367909833 2.5980 10:39:53 XLON 1,215 1025501367909879 2.5990 10:40:53 XLON 1,586 1025501367909940 2.5990 10:41:29 BATE 470 20000JOD 2.5990 10:41:53 XLON 1,186 1025501367909971 2.5990 10:41:58 CHIX 319 120000LCO 2.5990 10:42:08 CHIX 1,607 120000LCV 2.5990 10:42:08 BATE 2,302 20000JPL 2.5990 10:42:13 XLON 1,570 1025501367909995 2.5990 10:42:13 XLON 333 1025501367909996 2.5990 10:43:15 XLON 397 1025501367910028 2.5980 10:43:15 XLON 1,386 1025501367910029 2.5980 10:43:18 XLON 171 1025501367910036 2.5980 10:43:18 XLON 383 1025501367910039 2.5980 10:43:18 CHIX 1,926 120000LFT 2.5980 10:43:18 AQXE 1,915 28950 2.5980 10:43:18 AQXE 828 28951 2.5990 10:44:31 BATE 1,029 20000JUE 2.6000 10:45:07 XLON 524 1025501367910125 2.6000 10:45:07 XLON 254 1025501367910126 2.6000 10:45:07 XLON 1,994 1025501367910127 2.6000 10:45:07 CHIX 205 120000LJY 2.6000 10:45:07 CHIX 1,694 120000LJZ 2.6000 10:45:41 XLON 2,772 1025501367910157 2.6000 10:50:51 XLON 802 1025501367910554 2.6000 10:50:51 XLON 1,970 1025501367910555 2.6000 10:50:51 CHIX 1,833 120000M52 2.5990 10:51:29 XLON 1,434 1025501367910616 2.5990 10:51:29 XLON 1,338 1025501367910617 2.6000 10:51:29 BATE 779 20000KEB 2.5990 10:51:29 BATE 1,743 20000KEC 2.5980 10:52:53 XLON 2,687 1025501367910698 2.5980 10:54:33 XLON 85 1025501367910755 2.5980 10:59:18 CHIX 378 120000MOW 2.5980 10:59:18 CHIX 551 120000MOY 2.5990 10:59:18 BATE 20 20000KUR 2.5990 10:59:48 CHIX 1,543 120000MRM 2.5990 10:59:48 BATE 2,772 20000KWB 2.5970 10:59:48 BATE 128 20000KWJ 2.5980 10:59:57 CHIX 416 120000MSE 2.5980 11:00:00 XLON 2,772 1025501367911007 2.5970 11:00:00 XLON 2,772 1025501367911009 2.5980 11:00:00 CHIX 1,127 120000MST 2.5970 11:00:00 CHIX 1,543 120000MTH 2.5970 11:00:00 BATE 1,808 20000KXQ 2.5970 11:00:00 BATE 836 20000KXR 2.5980 11:00:00 AQXE 1,838 31380 2.5960 11:00:03 XLON 2,772 1025501367911030 2.5970 11:00:03 BATE 683 20000KYQ 2.5970 11:00:03 BATE 51 20000KYR 2.5950 11:02:13 XLON 2,298 1025501367911108 2.5950 11:02:40 CHIX 2 120000N2X 2.5960 11:02:40 BATE 683 20000L4O 2.5960 11:02:40 BATE 43 20000L4P 2.5950 11:03:01 XLON 474 1025501367911120 2.5960 11:05:33 XLON 1,417 1025501367911284 2.5980 11:08:23 XLON 1,907 1025501367911431 2.5980 11:08:23 XLON 865 1025501367911432 2.5980 11:08:23 TRQX 1,955 1025501422432173 2.5980 11:08:23 TRQX 365 1025501422432174 2.5980 11:08:23 CHIX 1,907 120000NO5 2.5980 11:08:23 CHIX 101 120000NO6 2.5980 11:08:23 AQXE 1,732 32483 2.5980 11:08:23 AQXE 89 32486 2.5980 11:11:23 XLON 420 1025501367911543 2.5980 11:11:23 XLON 2,352 1025501367911544 2.5970 11:13:33 XLON 1,738 1025501367911669 2.5970 11:14:25 XLON 1,034 1025501367911707 2.5960 11:14:25 XLON 79 1025501367911716 2.5960 11:14:25 XLON 22 1025501367911717 2.5960 11:14:25 XLON 1,254 1025501367911718 2.5960 11:14:25 XLON 100 1025501367911720 2.5960 11:14:25 XLON 1,320 1025501367911721 2.5960 11:14:25 XLON 2,397 1025501367911722 2.5960 11:14:25 XLON 479 1025501367911725 2.5970 11:14:25 CHIX 1,403 120000O1Q 2.5970 11:14:25 CHIX 605 120000O1R 2.5960 11:14:25 CHIX 1,941 120000O20 2.5970 11:14:25 BATE 2,700 20000LVC 2.5970 11:14:25 BATE 72 20000LVD 2.5950 11:14:25 BATE 2,772 20000LVL 2.5960 11:14:26 XLON 1,963 1025501367911727 2.5960 11:14:26 XLON 615 1025501367911728 2.5960 11:14:26 XLON 481 1025501367911729 2.5950 11:14:26 XLON 2,772 1025501367911730 2.5950 11:14:26 CHIX 1,876 120000O25 2.5950 11:14:29 XLON 480 1025501367911738 2.5950 11:14:29 XLON 123 1025501367911739 2.5950 11:14:29 XLON 960 1025501367911740 2.5940 11:15:00 XLON 1,386 1025501367911755 2.5950 11:15:00 XLON 501 1025501367911757 2.5940 11:15:04 XLON 1,386 1025501367911765 2.5950 11:15:04 BATE 857 20000LXL 2.5950 11:15:04 BATE 137 20000LXR 2.5950 11:15:06 BATE 857 20000LY8 2.5930 11:15:08 XLON 2,772 1025501367911787 2.5940 11:15:08 XLON 1,386 1025501367911788 2.5930 11:15:08 TRQX 1,969 1025501422432553 2.5950 11:15:08 BATE 857 20000LYC 2.5920 11:15:08 BATE 2,772 20000LYH 2.5930 11:15:37 BATE 821 20000M17 2.5930 11:16:23 XLON 1,763 1025501367911841 2.5930 11:17:28 BATE 715 20000M6J 2.5930 11:17:31 XLON 1,009 1025501367911951 2.5930 11:17:31 TRQX 159 1025501422432672 2.5950 11:20:03 XLON 1,415 1025501367912112 2.5950 11:20:43 XLON 1,357 1025501367912144 2.5950 11:22:17 CHIX 1,854 120000OR3 2.5940 11:24:23 XLON 1,230 1025501367912515 2.5960 11:28:16 XLON 2,772 1025501367912801 2.5960 11:28:16 XLON 1,629 1025501367912804 2.5960 11:28:16 XLON 1,300 1025501367912805 2.5960 11:28:16 XLON 1,150 1025501367912806 2.5960 11:28:17 XLON 100 1025501367912807 2.5960 11:30:19 XLON 2,772 1025501367913042 2.5960 11:30:19 TRQX 1,430 1025501422433269 2.5960 11:30:19 CHIX 1,872 120000PJ2 2.5960 11:30:19 AQXE 1,822 35912 2.5960 11:33:23 XLON 2,772 1025501367913203 2.5970 11:34:21 XLON 557 1025501367913245 2.5970 11:34:29 XLON 561 1025501367913258 2.5960 11:34:50 XLON 358 1025501367913349 2.5960 11:34:50 XLON 359 1025501367913350 2.5960 11:34:50 TRQX 1,718 1025501422433476 2.5960 11:34:50 CHIX 1,551 120000PYR 2.5960 11:34:56 XLON 395 1025501367913361 2.5960 11:35:53 XLON 523 1025501367913380 2.5950 11:35:53 XLON 1,439 1025501367913381 2.5950 11:36:13 XLON 1,333 1025501367913400 2.5950 11:36:13 XLON 588 1025501367913405 2.5950 11:36:13 CHIX 865 120000Q2N 2.5950 11:36:13 CHIX 699 120000Q2O 2.5950 11:36:13 BATE 2,311 20000NIE 2.5950 11:36:13 BATE 461 20000NIF 2.5950 11:36:16 XLON 428 1025501367913414 2.5950 11:36:16 XLON 538 1025501367913415 2.5940 11:38:13 XLON 1,542 1025501367913846 2.5950 11:38:13 TRQX 1,987 1025501422433629 2.5940 11:39:03 XLON 704 1025501367913899 2.5940 11:39:53 XLON 1,386 1025501367913937 2.5940 11:39:53 XLON 682 1025501367913938 2.5940 11:39:53 CHIX 1,856 120000QAG 2.5940 11:40:48 XLON 520 1025501367913986 2.5930 11:40:48 XLON 2,772 1025501367913989 2.5930 11:40:48 CHIX 1,459 120000QDQ 2.5930 11:40:48 BATE 1,236 20000NSK 2.5930 11:40:48 AQXE 1,236 37341 2.5930 11:40:48 AQXE 924 37342 2.5930 11:40:49 XLON 398 1025501367913993 2.5930 11:40:52 XLON 519 1025501367913995 2.5930 11:41:00 XLON 522 1025501367914017 2.5920 11:42:13 XLON 2,329 1025501367914152 2.5920 11:42:13 XLON 443 1025501367914153 2.5920 11:42:13 XLON 581 1025501367914154 2.5920 11:42:13 CHIX 1,790 120000QG8 2.5930 11:42:13 BATE 684 20000NUV 2.5930 11:42:13 BATE 17 20000NUW 2.5900 11:42:13 BATE 2,772 20000NV1 2.5920 11:42:48 XLON 581 1025501367914275 2.5920 11:43:20 XLON 582 1025501367914350 2.5910 11:43:20 XLON 1,440 1025501367914351 2.5910 11:44:00 XLON 1,332 1025501367914372 2.5910 11:44:03 XLON 461 1025501367914380 2.5910 11:44:03 XLON 538 1025501367914381 2.5910 11:44:03 CHIX 1,200 120000QN8 2.5910 11:44:31 XLON 550 1025501367914397 2.5900 11:45:53 XLON 2,314 1025501367914491 2.5920 11:47:33 XLON 1,515 1025501367914578 2.5920 11:47:55 XLON 1,257 1025501367914587 2.5920 11:47:55 TRQX 1,046 1025501422434071 2.5920 11:47:55 TRQX 235 1025501422434072 2.5920 11:47:55 TRQX 647 1025501422434073 2.5920 11:47:55 CHIX 1,409 120000QYV 2.5920 11:47:55 BATE 684 20000O9K 2.5920 11:47:56 XLON 315 1025501367914589 2.5920 11:47:56 XLON 1,963 1025501367914590 2.5910 11:48:13 XLON 2,772 1025501367914649 2.5910 11:48:13 XLON 431 1025501367914652 2.5910 11:48:13 CHIX 1,286 120000R07 2.5910 11:48:13 BATE 15 20000OAF 2.5910 11:48:13 BATE 1,686 20000OAG 2.5910 11:48:13 BATE 1,071 20000OAH 2.5920 11:48:49 BATE 1,157 20000OBK 2.5920 11:49:13 XLON 1,517 1025501367914701 2.5920 11:50:23 XLON 1,255 1025501367914821 2.5930 11:52:19 XLON 308 1025501367914901 2.5930 11:52:19 XLON 1,300 1025501367914902 2.5930 11:52:19 XLON 887 1025501367914903 2.5930 11:52:19 XLON 493 1025501367914904 2.5930 11:52:19 XLON 308 1025501367914905 2.5930 11:52:45 XLON 344 1025501367914935 2.5940 11:54:12 CHIX 1,478 120000RHD 2.5940 11:54:13 BATE 704 20000OPW 2.5940 11:54:14 BATE 704 20000OPY 2.5940 11:54:14 BATE 704 20000OPZ 2.5930 11:54:15 XLON 1,676 1025501367915003 2.5940 11:54:15 BATE 704 20000OQ0 2.5930 11:55:58 XLON 1,096 1025501367915109 2.5930 11:58:14 XLON 329 1025501367915284 2.5920 11:58:14 XLON 1,153 1025501367915291 2.5920 11:58:14 XLON 269 1025501367915292 2.5920 11:58:14 XLON 1,350 1025501367915293 2.5920 11:58:14 XLON 1,039 1025501367915294 2.5920 11:58:14 TRQX 6 1025501422434634 2.5920 11:58:14 TRQX 175 1025501422434635 2.5920 11:58:14 TRQX 268 1025501422434636 2.5920 11:58:14 TRQX 1,377 1025501422434637 2.5930 11:58:14 CHIX 1,387 120000RUW 2.5930 11:58:14 CHIX 91 120000RUX 2.5920 11:58:14 CHIX 940 120000RV7 2.5920 11:58:14 BATE 1,615 20000OZL 2.5930 11:58:14 AQXE 1,898 40040 2.5930 11:58:14 AQXE 64 40046 2.5920 12:01:43 XLON 930 1025501367915410 2.5940 12:01:56 XLON 1,963 1025501367915414 2.5940 12:01:56 XLON 23 1025501367915415 2.5950 12:04:09 XLON 644 1025501367915516 2.5950 12:04:51 XLON 666 1025501367915529 2.5950 12:04:51 XLON 1,963 1025501367915530 2.5940 12:04:51 XLON 1,561 1025501367915531 2.5940 12:04:51 XLON 1,211 1025501367915532 2.5940 12:04:51 XLON 1,481 1025501367915541 2.5940 12:04:51 XLON 1,663 1025501367915542 2.5940 12:04:51 XLON 632 1025501367915543 2.5940 12:04:51 XLON 303 1025501367915544 2.5940 12:04:51 CHIX 1,094 120000SD5 2.5940 12:04:51 CHIX 755 120000SD6 2.5950 12:04:51 BATE 184 20000PI8 2.5940 12:04:51 BATE 2,658 20000PIA 2.5940 12:04:51 BATE 114 20000PIB 2.5940 12:04:51 BATE 824 20000PIM 2.5940 12:04:51 BATE 22 20000PIN 2.5920 12:04:51 BATE 2,772 20000PIP 2.5940 12:04:54 XLON 928 1025501367915550 2.5940 12:04:54 XLON 21 1025501367915551 2.5940 12:05:05 XLON 1,064 1025501367915552 2.5930 12:08:33 XLON 2,772 1025501367915908 2.5940 12:10:11 CHIX 1,163 120000SOA 2.5940 12:10:14 CHIX 653 120000SOJ 2.5930 12:11:10 XLON 1,853 1025501367916118 2.5930 12:11:10 XLON 919 1025501367916119 2.5920 12:11:10 XLON 1,842 1025501367916120 2.5930 12:11:10 BATE 2,694 20000PWP 2.5930 12:11:10 BATE 78 20000PWQ 2.5930 12:11:10 BATE 824 20000PWR 2.5930 12:11:10 BATE 145 20000PWS 2.5930 12:11:11 BATE 824 20000PWW 2.5920 12:11:29 CHIX 925 120000STD 2.5930 12:11:29 BATE 824 20000PXB 2.5920 12:11:30 XLON 20 1025501367916148 2.5920 12:11:30 XLON 560 1025501367916149 2.5920 12:11:36 XLON 443 1025501367916175 2.5920 12:11:36 XLON 1,963 1025501367916176 2.5920 12:11:36 XLON 16 1025501367916177 2.5920 12:11:36 XLON 511 1025501367916178 2.5920 12:11:36 XLON 621 1025501367916179 2.5920 12:11:37 XLON 421 1025501367916180 2.5920 12:11:37 XLON 461 1025501367916181 2.5910 12:12:00 XLON 2,772 1025501367916228 2.5920 12:12:00 XLON 472 1025501367916230 2.5920 12:12:00 XLON 1,560 1025501367916231 2.5900 12:13:43 XLON 2,248 1025501367916351 2.5900 12:16:13 XLON 524 1025501367916431 2.5910 12:21:27 XLON 2,772 1025501367916675 2.5900 12:21:27 XLON 189 1025501367916676 2.5910 12:21:27 XLON 1,600 1025501367916677 2.5910 12:21:27 XLON 331 1025501367916678 2.5910 12:21:27 XLON 470 1025501367916679 2.5910 12:21:27 XLON 1,663 1025501367916680 2.5910 12:21:27 TRQX 1,816 1025501422436024 2.5910 12:21:27 CHIX 2,764 120000TP3 2.5900 12:22:05 XLON 2,583 1025501367916751 2.5890 12:22:05 XLON 2,772 1025501367916753 2.5890 12:22:05 XLON 1,386 1025501367916754 2.5890 12:22:05 CHIX 929 120000TSP 2.5900 12:22:05 BATE 1,746 20000QPA 2.5900 12:22:05 BATE 1,026 20000QPB 2.5880 12:22:05 BATE 2,772 20000QPD 2.5900 12:22:05 AQXE 1,723 43818 2.5900 12:22:05 AQXE 845 43819 2.5880 12:22:06 XLON 2,772 1025501367916755 2.5870 12:22:06 XLON 2,772 1025501367916757 2.5870 12:22:40 BATE 824 20000QS5 2.5860 12:22:40 BATE 1,808 20000QS6 2.5860 12:23:53 XLON 1,889 1025501367916869 2.5860 12:23:53 XLON 883 1025501367916870 2.5860 12:23:53 BATE 964 20000QW9 2.5850 12:24:38 XLON 223 1025501367916919 2.5850 12:26:46 XLON 2,549 1025501367917051 2.5860 12:26:46 BATE 686 20000R2Y 2.5860 12:26:46 BATE 151 20000R2Z 2.5860 12:26:46 BATE 14 20000R30 2.5870 12:31:48 XLON 2,772 1025501367917488 2.5870 12:31:48 CHIX 1,818 120000UL5 2.5870 12:31:48 BATE 2,772 20000RGB 2.5860 12:31:49 XLON 1,053 1025501367917492 2.5870 12:34:43 XLON 500 1025501367917729 2.5890 12:39:43 XLON 1,545 1025501367917874 2.5890 12:40:43 XLON 1,227 1025501367917949 2.5890 12:40:43 BATE 2,700 20000RZE 2.5890 12:41:26 XLON 640 1025501367917990 2.5910 12:42:51 BATE 930 20000S3L 2.5910 12:42:51 BATE 317 20000S3M 2.5900 12:43:43 XLON 1,533 1025501367918125 2.5900 12:44:43 XLON 1,239 1025501367918205 2.5910 12:45:51 BATE 68 20000SCG 2.5910 12:46:10 XLON 646 1025501367918297 2.5910 12:46:11 XLON 646 1025501367918298 2.5910 12:46:13 XLON 1,378 1025501367918304 2.5910 12:46:26 XLON 671 1025501367918318 2.5910 12:46:26 XLON 1,318 1025501367918319 2.5910 12:46:26 XLON 671 1025501367918320 2.5910 12:46:27 XLON 671 1025501367918322 2.5910 12:46:30 XLON 1,453 1025501367918323 2.5910 12:47:33 XLON 660 1025501367918496 2.5910 12:47:47 XLON 2,112 1025501367918530 2.5910 12:47:47 XLON 940 1025501367918535 2.5910 12:47:47 XLON 1,663 1025501367918536 2.5910 12:47:47 TRQX 2,445 1025501422437412 2.5910 12:47:47 TRQX 282 1025501422437413 2.5910 12:47:47 CHIX 2,772 120000VWB 2.5910 12:47:48 XLON 1,405 1025501367918537 2.5910 12:48:25 XLON 770 1025501367918600 2.5910 12:50:15 XLON 683 1025501367919005 2.5910 12:50:15 XLON 2,304 1025501367919006 2.5900 12:50:15 XLON 2,772 1025501367919008 2.5900 12:50:15 CHIX 1,254 120000W5G 2.5910 12:50:15 BATE 685 20000SR0 2.5900 12:50:26 XLON 699 1025501367919048 2.5900 12:50:26 XLON 628 1025501367919049 2.5900 12:50:26 XLON 514 1025501367919050 2.5900 12:50:26 CHIX 993 120000W5N 2.5910 12:50:26 BATE 685 20000SR8 2.5910 12:50:26 BATE 145 20000SR9 2.5900 12:50:28 XLON 705 1025501367919051 2.5890 12:50:28 XLON 1,386 1025501367919052 2.5890 12:50:29 CHIX 537 120000W62 2.5900 12:50:29 BATE 685 20000SRF 2.5900 12:50:29 BATE 18 20000SRG 2.5890 12:50:33 XLON 1,386 1025501367919055 2.5890 12:50:33 CHIX 1,394 120000W68 2.5890 12:50:33 BATE 72 20000SRM 2.5900 12:50:33 BATE 685 20000SRN 2.5900 12:50:33 BATE 14 20000SRO 2.5900 12:50:33 BATE 134 20000SRP 2.5900 12:54:00 XLON 1,729 1025501367919319 2.5900 12:54:00 XLON 1,043 1025501367919320 2.5890 12:54:00 XLON 1,956 1025501367919324 2.5890 12:54:00 XLON 370 1025501367919325 2.5890 12:54:00 XLON 446 1025501367919327 2.5900 12:54:00 CHIX 941 120000WJA 2.5900 12:54:00 CHIX 575 120000WJB 2.5890 12:54:00 CHIX 1,516 120000WJH 2.5900 12:54:00 BATE 173 20000T32 2.5900 12:54:00 BATE 102 20000T33 2.5900 12:54:00 BATE 407 20000T34 2.5900 12:54:00 BATE 381 20000T35 2.5900 12:54:00 BATE 1,709 20000T36 2.5880 12:54:01 XLON 1,024 1025501367919354 2.5880 12:54:05 XLON 1,748 1025501367919357 2.5880 12:54:05 BATE 68 20000T48 2.5870 12:54:05 BATE 1,808 20000T49 2.5870 12:54:05 BATE 964 20000T4A 2.5870 12:55:36 XLON 1,386 1025501367919580 2.5870 12:55:36 XLON 1,386 1025501367919581 2.5860 12:56:20 XLON 2,772 1025501367919676 2.5870 12:56:20 BATE 686 20000TEO 2.5870 12:56:20 BATE 16 20000TEP 2.5860 12:57:33 XLON 1,738 1025501367919779 2.5870 12:59:38 XLON 1,479 1025501367919883 2.5870 13:00:03 XLON 1,293 1025501367919915 2.5870 13:00:56 CHIX 1,386 120000XGS 2.5870 13:02:18 XLON 416 1025501367920139 2.5860 13:02:18 XLON 1,034 1025501367920140 2.5870 13:02:18 TRQX 77 1025501422438212 2.5870 13:02:18 TRQX 31 1025501422438213 2.5870 13:02:18 TRQX 1,710 1025501422438214 2.5870 13:02:18 CHIX 455 120000XLJ 2.5880 13:02:18 BATE 685 20000TWF 2.5860 13:02:18 BATE 2,772 20000TWH 2.5870 13:02:18 AQXE 2,133 50761 2.5870 13:02:20 XLON 653 1025501367920144 2.5870 13:02:20 XLON 733 1025501367920145 2.5870 13:03:21 XLON 671 1025501367920209 2.5900 13:07:51 XLON 2,772 1025501367920766 2.5900 13:07:51 XLON 683 1025501367920767 2.5900 13:07:51 TRQX 1,842 1025501422438512 2.5900 13:07:51 AQXE 360 51711 2.5900 13:07:51 AQXE 1,679 51712 2.5910 13:12:33 XLON 1,278 1025501367921143 2.5910 13:12:33 XLON 1,494 1025501367921144 2.5910 13:12:33 BATE 918 20000UMR 2.5910 13:12:33 BATE 1,854 20000UMS 2.5910 13:13:47 XLON 797 1025501367921243 2.5910 13:13:47 XLON 1,474 1025501367921244 2.5910 13:14:17 XLON 806 1025501367921277 2.5900 13:17:05 XLON 2,405 1025501367921418 2.5900 13:17:05 XLON 367 1025501367921419 2.5910 13:17:05 BATE 658 20000UWC 2.5910 13:17:05 BATE 62 20000UWD 2.5910 13:17:09 XLON 875 1025501367921426 2.5910 13:17:11 XLON 2,160 1025501367921427 2.5910 13:17:11 XLON 873 1025501367921428 2.5910 13:17:11 BATE 658 20000UWL 2.5910 13:20:11 XLON 850 1025501367921607 2.5910 13:20:11 XLON 502 1025501367921608 2.5910 13:20:11 XLON 2,700 1025501367921609 2.5910 13:20:11 XLON 27 1025501367921610 2.5900 13:20:11 XLON 654 1025501367921612 2.5900 13:20:11 XLON 2,118 1025501367921613 2.5930 13:25:37 XLON 1,300 1025501367921985 2.5920 13:26:43 XLON 838 1025501367922064 2.5920 13:27:13 XLON 1,386 1025501367922084 2.5920 13:27:13 XLON 548 1025501367922085 2.5930 13:27:44 BATE 658 20000VP5 2.5910 13:28:49 BATE 2,149 20000VRB 2.5910 13:28:50 XLON 2,772 1025501367922202 2.5920 13:28:50 XLON 697 1025501367922209 2.5920 13:28:50 XLON 1,336 1025501367922210 2.5910 13:28:50 TRQX 1,819 1025501422439799 2.5910 13:28:50 CHIX 2,772 120001035 2.5910 13:28:50 BATE 623 20000VRC 2.5910 13:28:50 AQXE 1,650 55041 2.5920 13:29:16 BATE 13 20000VSY 2.5920 13:29:16 BATE 53 20000VSZ 2.5930 13:29:56 XLON 2,772 1025501367922356 2.5930 13:29:56 TRQX 912 1025501422439938 2.5930 13:29:56 CHIX 1,037 1200010DQ 2.5930 13:29:56 CHIX 1,735 1200010DR 2.5930 13:29:56 CHIX 2,772 1200010E0 2.5930 13:29:56 BATE 2,694 20000VYS 2.5930 13:29:56 BATE 78 20000VYT 2.5930 13:29:56 AQXE 1,954 55474 2.5960 13:30:01 XLON 2,772 1025501367922439 2.5950 13:30:01 XLON 2,772 1025501367922442 2.5940 13:30:01 XLON 2,772 1025501367922471 2.5960 13:30:01 XLON 2,772 1025501367922477 2.5950 13:30:01 CHIX 2,772 1200010KU 2.5940 13:30:01 CHIX 2,772 1200010L2 2.5950 13:30:01 BATE 2,772 20000W34 2.5940 13:30:01 AQXE 337 55665 2.5940 13:30:01 AQXE 1,617 55666 2.5960 13:30:02 XLON 1,081 1025501367922506 2.5940 13:30:05 XLON 2,772 1025501367922541 2.5940 13:30:05 CHIX 1,709 1200010R8 2.5930 13:30:09 XLON 2,772 1025501367922585 2.5930 13:30:09 XLON 2,273 1025501367922593 2.5940 13:30:09 XLON 247 1025501367922599 2.5940 13:30:09 XLON 264 1025501367922619 2.5930 13:30:09 CHIX 2,772 1200010TY 2.5930 13:30:09 BATE 2,493 20000W8C 2.5930 13:30:09 BATE 279 20000W8D 2.5930 13:30:10 XLON 448 1025501367922634 2.5920 13:30:11 XLON 2,772 1025501367922670 2.5920 13:30:11 CHIX 648 1200010XK 2.5930 13:30:17 XLON 1,033 1025501367922710 2.5930 13:30:17 XLON 1,739 1025501367922711 2.5980 13:30:22 XLON 1,103 1025501367922811 2.5960 13:30:22 BATE 2,772 20000WF1 2.5960 13:30:34 XLON 2,772 1025501367922881 2.5960 13:30:34 CHIX 1,669 1200011A0 2.5950 13:30:39 XLON 1,562 1025501367922925 2.5950 13:30:39 XLON 1,210 1025501367922926 2.5960 13:30:39 XLON 539 1025501367922930 2.5960 13:30:39 XLON 416 1025501367922931 2.5950 13:30:39 CHIX 1,134 1200011BM 2.5940 13:30:53 XLON 2,763 1025501367922981 2.5980 13:31:02 XLON 339 1025501367923029 2.5980 13:31:16 XLON 464 1025501367923072 2.5970 13:31:16 XLON 2,038 1025501367923073 2.5970 13:31:33 XLON 734 1025501367923093 2.5980 13:31:33 XLON 67 1025501367923104 2.5980 13:31:33 XLON 636 1025501367923105 2.5970 13:31:33 CHIX 1,400 1200011HY 2.5960 13:31:33 BATE 2,772 20000WNC 2.5990 13:31:43 XLON 1,087 1025501367923124 2.6000 13:32:13 XLON 1,213 1025501367923197 2.6000 13:32:33 XLON 1,559 1025501367923235 2.5990 13:32:33 XLON 750 1025501367923237 2.6000 13:32:33 TRQX 1,482 1025501422440517 2.6000 13:32:33 CHIX 1,400 1200011R0 2.6000 13:32:33 BATE 2,772 20000WW1 2.6000 13:32:33 AQXE 1,900 57241 2.5990 13:32:43 XLON 935 1025501367923245 2.5990 13:32:43 TRQX 1,482 1025501422440549 2.5990 13:32:43 CHIX 1,400 1200011SE 2.6000 13:32:43 BATE 658 20000WXC 2.6000 13:32:47 BATE 658 20000WXZ 2.5980 13:33:03 XLON 2,772 1025501367923268 2.5980 13:33:17 CHIX 1,387 1200011US 2.5980 13:33:17 BATE 1,030 20000X09 2.5990 13:33:17 BATE 84 20000X0A 2.5980 13:33:17 BATE 1,742 20000X0B 2.5980 13:33:42 TRQX 1 1025501422440617 2.5980 13:33:42 AQXE 999 57579 2.5970 13:33:43 XLON 1,800 1025501367923319 2.5970 13:33:43 XLON 972 1025501367923320 2.5970 13:33:43 CHIX 1,858 1200011XH 2.5980 13:33:43 BATE 658 20000X2A 2.5960 13:33:43 BATE 2,772 20000X2C 2.5970 13:33:55 XLON 495 1025501367923343 2.5970 13:33:55 XLON 990 1025501367923344 2.5960 13:33:55 XLON 1,034 1025501367923347 2.5960 13:34:03 XLON 1,738 1025501367923370 2.5960 13:34:03 CHIX 1,732 12000120L 2.5950 13:34:23 XLON 2,772 1025501367923411 2.5960 13:35:07 TRQX 1,952 1025501422440728 2.5960 13:35:07 AQXE 1,424 57873 2.5980 13:36:03 BATE 1,150 20000XD5 2.5990 13:36:24 XLON 429 1025501367923885 2.5990 13:36:24 BATE 65 20000XEX 2.5970 13:36:43 XLON 1,883 1025501367923933 2.5980 13:36:43 XLON 555 1025501367923935 2.5980 13:36:43 XLON 1,600 1025501367923936 2.5980 13:36:43 XLON 1,663 1025501367923937 2.5980 13:36:43 TRQX 1,990 1025501422440909 2.5980 13:36:43 CHIX 1,078 1200012EH 2.5980 13:36:43 CHIX 1,694 1200012EI 2.5980 13:36:43 BATE 710 20000XG3 2.5980 13:36:43 BATE 912 20000XG4 2.5980 13:37:05 XLON 458 1025501367924164 2.5970 13:37:06 XLON 889 1025501367924165 2.5970 13:37:06 CHIX 2,772 1200012IG 2.5970 13:37:10 AQXE 611 58512 2.5970 13:37:30 XLON 1,266 1025501367924256 2.5970 13:37:30 AQXE 1,748 58609 2.5970 13:37:35 XLON 552 1025501367924274 2.5960 13:37:35 XLON 1,419 1025501367924275 2.5970 13:37:35 BATE 658 20000XM2 2.5960 13:38:03 XLON 1,353 1025501367924575 2.5960 13:38:54 CHIX 1,444 1200012W0 2.5960 13:38:54 CHIX 1,328 1200012W1 2.5960 13:38:54 BATE 2,772 20000XSF 2.5950 13:39:00 XLON 2,387 1025501367924853 2.5950 13:39:00 XLON 385 1025501367924854 2.5950 13:39:00 XLON 1,319 1025501367924858 2.5950 13:39:00 XLON 608 1025501367924859 2.5950 13:39:00 XLON 1,600 1025501367924860 2.5960 13:39:00 XLON 511 1025501367924861 2.5960 13:39:00 XLON 41 1025501367924862 2.5950 13:39:00 TRQX 1,819 1025501422441139 2.5950 13:39:00 CHIX 2,772 1200012X8 2.5950 13:39:00 AQXE 1,518 59050 2.5940 13:39:23 XLON 2,772 1025501367925061 2.5940 13:39:24 XLON 706 1025501367925071 2.5940 13:39:24 XLON 750 1025501367925072 2.5930 13:39:24 XLON 2,772 1025501367925089 2.5920 13:39:24 XLON 2,772 1025501367925094 2.5940 13:39:24 CHIX 2,086 12000131N 2.5940 13:39:24 CHIX 686 12000131U 2.5930 13:39:24 CHIX 2,772 120001322 2.5940 13:39:24 BATE 2,772 20000XW7 2.5950 13:39:24 BATE 658 20000XW9 2.5950 13:39:24 BATE 63 20000XWA 2.5920 13:39:25 XLON 3,732 1025501367925097 2.5920 13:39:25 XLON 3,400 1025501367925098 2.5920 13:39:25 XLON 3,400 1025501367925099 2.5910 13:39:25 BATE 2,772 20000XWN 2.5910 13:39:26 XLON 2,772 1025501367925101 2.5910 13:39:26 CHIX 1,365 120001325 2.5920 13:40:04 XLON 2,772 1025501367925301 2.5920 13:40:04 CHIX 1,890 12000136A 2.5920 13:40:53 XLON 2,772 1025501367925456 2.5960 13:41:26 XLON 1,600 1025501367925525 2.5960 13:41:26 XLON 482 1025501367925526 2.5960 13:41:26 CHIX 1,869 1200013CW 2.5960 13:41:26 CHIX 230 1200013CX 2.5960 13:41:26 AQXE 1,816 59643 2.5950 13:42:03 XLON 2,772 1025501367925576 2.5960 13:42:33 XLON 1,138 1025501367925606 2.5970 13:42:33 XLON 1,703 1025501367925608 2.5970 13:42:33 XLON 1,200 1025501367925609 2.5970 13:42:33 BATE 40 20000Y7E 2.5970 13:43:23 XLON 2,587 1025501367925699 2.5970 13:43:53 XLON 185 1025501367925721 2.5960 13:43:53 XLON 1,634 1025501367925724 2.5980 13:47:00 XLON 2,772 1025501367925901 2.5970 13:47:00 XLON 2,759 1025501367925902 2.5970 13:47:00 XLON 13 1025501367925903 2.5980 13:47:00 XLON 264 1025501367925906 2.5980 13:47:00 XLON 605 1025501367925907 2.5980 13:47:00 XLON 475 1025501367925908 2.5980 13:47:00 XLON 658 1025501367925909 2.5980 13:47:00 XLON 1,247 1025501367925910 2.5980 13:47:00 TRQX 1,849 1025501422441699 2.5980 13:47:00 CHIX 2,689 1200013VP 2.5990 13:47:00 BATE 823 20000YIR 2.5990 13:47:00 BATE 35 20000YIS 2.5970 13:47:00 BATE 1,586 20000YIW 2.5960 13:47:53 XLON 1,286 1025501367925947 2.5970 13:48:01 TRQX 41 1025501422441757 2.5960 13:48:03 XLON 1,486 1025501367925960 2.5970 13:48:03 TRQX 31 1025501422441763 2.5970 13:48:03 TRQX 1,020 1025501422441764 2.5970 13:48:03 TRQX 390 1025501422441765 2.5970 13:48:03 TRQX 367 1025501422441766 2.5970 13:48:03 CHIX 2,354 1200013ZF 2.5970 13:48:03 BATE 1,186 20000YMI 2.5970 13:48:03 AQXE 167 60824 2.5970 13:48:03 AQXE 1,680 60825 2.5970 13:48:22 BATE 823 20000YN8 2.5960 13:48:23 TRQX 1 1025501422441796 2.5970 13:48:23 BATE 823 20000YNB 2.5970 13:48:23 BATE 40 20000YNC 2.5970 13:48:23 BATE 143 20000YND 2.5960 13:48:26 XLON 365 1025501367926010 2.5960 13:48:26 CHIX 922 120001428 2.5960 13:48:26 CHIX 1,767 120001429 2.5960 13:48:28 AQXE 910 60989 2.5950 13:48:36 XLON 1,133 1025501367926047 2.5960 13:48:36 XLON 443 1025501367926048 2.5960 13:48:36 XLON 2,025 1025501367926049 2.5960 13:48:36 XLON 640 1025501367926050 2.5960 13:49:02 BATE 823 20000YQQ 2.5950 13:49:03 XLON 1,386 1025501367926077 2.5950 13:49:03 XLON 253 1025501367926078 2.5960 13:49:03 BATE 150 20000YR5 2.5960 13:49:03 BATE 39 20000YR6 2.5960 13:49:03 BATE 823 20000YRH 2.5960 13:49:03 BATE 124 20000YRI 2.5950 13:49:07 XLON 1,600 1025501367926101 2.5950 13:49:07 XLON 667 1025501367926102 2.5960 13:49:07 BATE 823 20000YS5 2.5960 13:49:07 BATE 132 20000YS6 2.5950 13:49:07 BATE 2,068 20000YS7 2.5950 13:49:07 BATE 704 20000YS8 2.5950 13:49:09 XLON 487 1025501367926108 2.5950 13:49:09 XLON 559 1025501367926109 2.5950 13:49:42 XLON 1,043 1025501367926169 2.5950 13:49:42 XLON 370 1025501367926170 2.5950 13:49:48 XLON 1,359 1025501367926178 2.5950 13:49:48 CHIX 1,652 1200014CA 2.5960 13:49:48 BATE 823 20000YVI 2.5960 13:49:48 BATE 34 20000YVJ 2.5960 13:49:48 BATE 138 20000YVK 2.5950 13:49:53 XLON 640 1025501367926183 2.5950 13:49:53 XLON 531 1025501367926184 2.5940 13:49:53 XLON 1,148 1025501367926186 2.5940 13:50:20 XLON 1,386 1025501367926214 2.5940 13:50:27 CHIX 1,652 1200014F6 2.5950 13:50:27 BATE 823 20000YXP 2.5950 13:50:27 BATE 1,663 20000YXQ 2.5940 13:51:03 XLON 238 1025501367926260 2.5950 13:51:16 BATE 985 20000YZM 2.5960 13:52:23 XLON 1,386 1025501367926310 2.5970 13:53:13 XLON 78 1025501367926531 2.5980 13:55:35 XLON 458 1025501367926830 2.5990 13:55:35 BATE 682 20000ZEI 2.5990 13:55:35 BATE 129 20000ZEJ 2.5970 13:56:43 XLON 2,694 1025501367926955 2.5970 13:56:43 BATE 1,922 20000ZIP 2.5980 13:56:43 BATE 682 20000ZIQ 2.5980 13:56:43 BATE 12 20000ZIR 2.5970 13:56:43 BATE 850 20000ZIS 2.5970 13:56:51 TRQX 1,837 1025501422442458 2.5970 13:56:51 TRQX 29 1025501422442459 2.5970 13:56:51 CHIX 1,473 12000156A 2.5970 13:56:51 AQXE 1,819 62839 2.5980 13:57:17 BATE 682 20000ZLE 2.5980 13:57:17 BATE 682 20000ZLF 2.5980 13:57:18 BATE 682 20000ZLG 2.5980 13:57:18 BATE 130 20000ZLH 2.5970 13:57:33 XLON 1,544 1025501367927099 2.5980 13:58:32 XLON 2,025 1025501367927208 2.5970 13:58:48 XLON 1,228 1025501367927273 2.5970 13:58:48 XLON 538 1025501367927277 2.5970 13:58:48 XLON 1,663 1025501367927278 2.5970 13:58:48 TRQX 913 1025501422442552 2.5970 13:58:48 CHIX 1,234 1200015DQ 2.5970 13:58:48 CHIX 731 1200015DR 2.5970 13:59:10 XLON 706 1025501367927292 2.5960 13:59:14 XLON 1,386 1025501367927301 2.5970 13:59:14 XLON 630 1025501367927303 2.5970 13:59:14 XLON 513 1025501367927304 2.5970 13:59:14 XLON 1,247 1025501367927305 2.5970 13:59:14 XLON 640 1025501367927306 2.5970 13:59:14 XLON 1,049 1025501367927307 2.5960 13:59:14 CHIX 472 1200015FU 2.5960 13:59:14 CHIX 1,001 1200015FV 2.5970 13:59:14 BATE 682 20000ZRA 2.5970 13:59:14 BATE 134 20000ZRB 2.5970 13:59:14 BATE 33 20000ZRG 2.5970 13:59:14 BATE 150 20000ZRH 2.5960 13:59:54 XLON 2,038 1025501367927378 2.5960 13:59:54 XLON 734 1025501367927379 2.5960 13:59:54 XLON 2,337 1025501367927380 2.5970 13:59:54 XLON 621 1025501367927381 2.5970 13:59:54 XLON 1,121 1025501367927382 2.5960 13:59:54 CHIX 73 1200015J0 2.5960 13:59:54 CHIX 1 1200015J1 2.5960 13:59:54 CHIX 30 1200015J2 2.5960 13:59:54 CHIX 1,326 1200015J3 2.5960 13:59:55 XLON 1,600 1025501367927386 2.5960 13:59:55 XLON 605 1025501367927387 2.5970 13:59:55 BATE 566 20000ZUB 2.5970 13:59:55 BATE 130 20000ZUC 2.5950 13:59:55 BATE 1,787 20000ZUG 2.5960 14:00:59 XLON 1,754 1025501367927482 2.5960 14:01:43 XLON 1,018 1025501367927544 2.5960 14:01:43 CHIX 837 1200015SD 2.5960 14:01:43 CHIX 1,537 1200015SE 2.5960 14:01:43 BATE 2,377 2000101K 2.5960 14:01:43 BATE 395 2000101L 2.5960 14:01:44 XLON 1 1025501367927593 2.5960 14:01:44 XLON 2,025 1025501367927594 2.5950 14:02:13 XLON 2,772 1025501367927664 2.5950 14:02:34 XLON 621 1025501367927670 2.5950 14:02:34 XLON 809 1025501367927671 2.5950 14:02:34 XLON 1,600 1025501367927672 2.5950 14:02:34 XLON 1,049 1025501367927673 2.5940 14:03:00 XLON 2,144 1025501367927705 2.5940 14:03:00 XLON 628 1025501367927706 2.5940 14:03:00 XLON 1,671 1025501367927708 2.5940 14:03:00 XLON 1,770 1025501367927709 2.5940 14:03:00 CHIX 996 1200015XK 2.5950 14:03:00 BATE 682 20001065 2.5950 14:03:00 BATE 60 20001069 2.5950 14:03:00 BATE 141 2000106A 2.5950 14:03:00 BATE 682 2000106B 2.5940 14:03:00 AQXE 107 63989 2.5940 14:03:00 AQXE 31 63990 2.5940 14:03:01 XLON 55 1025501367927720 2.5950 14:03:01 BATE 682 2000106F 2.5950 14:03:01 BATE 124 2000106G 2.5950 14:03:01 BATE 682 2000106K 2.5950 14:03:01 BATE 131 2000106L 2.5930 14:03:01 BATE 2,772 2000106N 2.5940 14:03:01 AQXE 1,723 63994 2.5930 14:03:17 XLON 2,772 1025501367927739 2.5930 14:03:17 XLON 1,600 1025501367927741 2.5930 14:03:17 XLON 642 1025501367927742 2.5930 14:03:17 XLON 701 1025501367927743 2.5930 14:03:17 XLON 489 1025501367927744 2.5930 14:03:17 XLON 647 1025501367927745 2.5930 14:03:17 CHIX 1,493 12000160Z 2.5930 14:03:17 BATE 682 2000108Q 2.5930 14:03:18 XLON 1,016 1025501367927756 2.5930 14:03:18 XLON 3,063 1025501367927757 2.5920 14:04:03 XLON 2,772 1025501367927816 2.5930 14:04:53 BATE 682 200010CJ 2.5930 14:05:02 BATE 682 200010D1 2.5930 14:05:02 BATE 149 200010D2 2.5930 14:05:02 BATE 75 200010DF 2.5930 14:05:02 BATE 129 200010DG 2.5930 14:05:04 BATE 682 200010DS 2.5930 14:05:04 BATE 141 200010DT 2.5930 14:05:08 BATE 682 200010DV 2.5930 14:05:08 BATE 136 200010DW 2.5910 14:05:26 XLON 2,772 1025501367927877 2.5920 14:05:26 XLON 2,025 1025501367927878 2.5920 14:05:26 XLON 622 1025501367927879 2.5920 14:05:26 XLON 618 1025501367927880 2.5920 14:05:26 XLON 814 1025501367927881 2.5910 14:05:26 TRQX 1,845 1025501422443129 2.5910 14:05:26 CHIX 498 12000167M 2.5910 14:05:26 BATE 816 200010F8 2.5910 14:05:26 BATE 1,956 200010F9 2.5900 14:05:27 XLON 1,159 1025501367927884 2.5900 14:05:27 XLON 1,613 1025501367927885 2.5890 14:05:27 XLON 2,772 1025501367927890 2.5900 14:05:27 XLON 57 1025501367927893 2.5900 14:05:27 XLON 2,025 1025501367927894 2.5900 14:05:27 XLON 704 1025501367927895 2.5900 14:05:27 XLON 873 1025501367927896 2.5890 14:05:27 CHIX 1,992 12000167Q 2.5890 14:05:27 BATE 2,772 200010FF 2.5880 14:05:27 BATE 2,584 200010FK 2.5890 14:06:19 XLON 1,706 1025501367927939 2.5890 14:06:21 XLON 1,066 1025501367927942 2.5900 14:08:01 XLON 63 1025501367928096 2.5900 14:08:01 XLON 2,709 1025501367928097 2.5900 14:08:01 XLON 3,613 1025501367928099 2.5900 14:08:01 XLON 466 1025501367928100 2.5900 14:08:01 CHIX 1,954 1200016HK 2.5900 14:08:01 BATE 2,772 200010NN 2.5910 14:08:01 BATE 682 200010NO 2.5920 14:09:58 XLON 1,386 1025501367928226 2.5940 14:10:35 BATE 901 200010WC 2.5950 14:12:33 XLON 1,250 1025501367928445 2.5950 14:12:33 XLON 1,100 1025501367928446 2.5950 14:12:33 XLON 1,288 1025501367928447 2.5950 14:12:33 XLON 441 1025501367928448 2.5950 14:13:30 XLON 2,025 1025501367928533 2.5950 14:13:30 XLON 542 1025501367928534 2.5950 14:13:30 XLON 1,512 1025501367928535 2.5950 14:13:31 XLON 151 1025501367928537 2.5950 14:13:47 XLON 645 1025501367928657 2.5950 14:13:47 XLON 2,025 1025501367928658 2.5950 14:13:47 XLON 548 1025501367928659 2.5930 14:14:23 XLON 428 1025501367928701 2.5950 14:16:00 CHIX 418 1200017NJ 2.5950 14:16:17 CHIX 1,441 1200017OD 2.5940 14:16:23 XLON 2,772 1025501367928875 2.5930 14:16:23 XLON 33 1025501367928876 2.5940 14:16:23 XLON 263 1025501367928878 2.5940 14:16:23 XLON 1,000 1025501367928879 2.5940 14:16:23 TRQX 1,854 1025501422444008 2.5940 14:16:23 CHIX 1,557 1200017OO 2.5940 14:16:23 BATE 2,700 200011MX 2.5940 14:16:23 BATE 72 200011MY 2.5950 14:16:23 BATE 683 200011MZ 2.5950 14:16:23 BATE 49 200011N0 2.5950 14:16:23 BATE 138 200011N1 2.5950 14:16:23 BATE 1,663 200011N2 2.5940 14:16:23 AQXE 1,818 66788 2.5930 14:17:13 XLON 2,311 1025501367928919 2.5950 14:18:23 XLON 597 1025501367929004 2.5950 14:18:23 XLON 465 1025501367929005 2.5940 14:18:45 XLON 1,386 1025501367929019 2.5940 14:18:45 XLON 1,386 1025501367929020 2.5950 14:18:45 XLON 501 1025501367929027 2.5950 14:18:45 XLON 1,257 1025501367929028 2.5950 14:18:45 XLON 557 1025501367929029 2.5940 14:18:45 TRQX 926 1025501422444155 2.5940 14:18:45 CHIX 1,696 1200017XS 2.5940 14:18:45 BATE 2,772 200011UK 2.5930 14:19:04 XLON 2,772 1025501367929108 2.5920 14:19:04 XLON 1,386 1025501367929110 2.5930 14:19:04 XLON 3,289 1025501367929116 2.5930 14:19:04 XLON 674 1025501367929117 2.5930 14:19:04 XLON 116 1025501367929118 2.5930 14:19:04 CHIX 1,430 120001819 2.5920 14:19:04 CHIX 1,387 12000181E 2.5930 14:19:04 AQXE 94 67372 2.5930 14:19:04 AQXE 1,090 67373 2.5930 14:19:04 AQXE 397 67374 2.5930 14:19:05 BATE 51 200011Y3 2.5920 14:19:05 BATE 1,808 200011Y4 2.5920 14:19:09 BATE 964 200011YF 2.5910 14:19:43 XLON 2,772 1025501367929231 2.5910 14:20:23 CHIX 28 120001886 2.5910 14:20:23 CHIX 1,473 120001887 2.5920 14:20:23 BATE 683 20001235 2.5920 14:20:23 BATE 47 20001236 2.5910 14:21:13 XLON 2,772 1025501367929510 2.5920 14:21:13 BATE 685 2000125Z 2.5920 14:21:13 BATE 1,663 20001260 2.5910 14:21:33 XLON 938 1025501367929528 2.5910 14:21:53 XLON 1,386 1025501367929560 2.5910 14:22:13 XLON 448 1025501367929617 2.5920 14:24:51 XLON 517 1025501367929863 2.5920 14:25:03 XLON 40 1025501367929907 2.5920 14:25:03 XLON 2,215 1025501367929908 2.5920 14:25:03 XLON 1,000 1025501367929911 2.5920 14:25:03 XLON 604 1025501367929912 2.5920 14:25:03 XLON 548 1025501367929913 2.5920 14:25:03 XLON 1,663 1025501367929914 2.5920 14:25:03 CHIX 2,772 1200018WL 2.5920 14:25:46 XLON 511 1025501367929994 2.5920 14:25:46 XLON 2,025 1025501367929995 2.5920 14:25:46 XLON 1,543 1025501367929996 2.5910 14:25:46 XLON 1,386 1025501367929997 2.5910 14:26:23 CHIX 145 12000194V 2.5910 14:26:53 XLON 1,386 1025501367930041 2.5910 14:26:53 CHIX 1,711 12000196D 2.5910 14:27:19 XLON 70 1025501367930070 2.5900 14:27:53 XLON 2,515 1025501367930126 2.5900 14:28:53 XLON 257 1025501367930265 2.5900 14:28:59 XLON 1,642 1025501367930283 2.5900 14:28:59 XLON 447 1025501367930284 2.5900 14:28:59 CHIX 1,684 1200019K6 2.5900 14:28:59 BATE 25 2000133I 2.5910 14:28:59 BATE 685 2000133J 2.5900 14:28:59 BATE 2,664 2000133K 2.5900 14:28:59 BATE 83 2000133L 2.5900 14:29:00 XLON 449 1025501367930285 2.5900 14:29:06 XLON 618 1025501367930322 2.5900 14:29:06 XLON 470 1025501367930323 2.5900 14:29:56 XLON 1,442 1025501367930387 2.5900 14:30:08 XLON 81 1025501367930572 2.5900 14:30:08 XLON 1,249 1025501367930573 2.5900 14:30:08 CHIX 1,980 1200019TV 2.5900 14:30:13 XLON 558 1025501367930642 2.5890 14:30:13 XLON 1,584 1025501367930643 2.5890 14:30:15 XLON 1,188 1025501367930646 2.5890 14:30:15 XLON 517 1025501367930668 2.5890 14:30:15 XLON 561 1025501367930669 2.5890 14:30:15 CHIX 1,386 1200019X0 2.5890 14:30:15 CHIX 464 1200019X1 2.5890 14:30:15 AQXE 1,859 70643 2.5890 14:30:23 XLON 1,066 1025501367930713 2.5890 14:30:23 XLON 608 1025501367930714 2.5880 14:30:23 XLON 1,386 1025501367930715 2.5880 14:30:33 XLON 1,386 1025501367930832 2.5880 14:30:40 CHIX 1,980 120001A4E 2.5890 14:30:40 BATE 685 200013IS 2.5890 14:30:40 BATE 53 200013IT 2.5890 14:30:40 BATE 149 200013IU 2.5900 14:30:40 BATE 133 200013IV 2.5900 14:30:40 BATE 1,146 200013IW 2.5900 14:30:40 BATE 685 200013IX 2.5870 14:31:03 XLON 1,386 1025501367931120 2.5870 14:31:03 BATE 1,808 200013OB 2.5880 14:31:03 BATE 685 200013OC 2.5880 14:31:03 BATE 1,663 200013OD 2.5870 14:31:05 BATE 964 200013P0 2.5870 14:31:06 XLON 31 1025501367931154 2.5870 14:31:06 XLON 1,355 1025501367931155 2.5870 14:31:06 XLON 1,355 1025501367931156 2.5870 14:31:06 XLON 2,724 1025501367931157 2.5870 14:31:06 TRQX 2,165 1025501422446120 2.5870 14:31:06 CHIX 1,422 120001ADF 2.5870 14:31:07 XLON 1,663 1025501367931167 2.5860 14:31:33 XLON 2,772 1025501367931270 2.5870 14:31:33 BATE 44 200013RU 2.5860 14:32:05 CHIX 128 120001AKR 2.5860 14:32:07 CHIX 1,467 120001AL9 2.5860 14:32:09 XLON 548 1025501367931399 2.5860 14:32:10 XLON 563 1025501367931403 2.5860 14:32:12 XLON 574 1025501367931414 2.5860 14:32:12 XLON 2,025 1025501367931415 2.5850 14:32:12 XLON 1,386 1025501367931418 2.5850 14:32:12 XLON 1,386 1025501367931419 2.5850 14:32:12 CHIX 1,487 120001AO5 2.5860 14:32:12 BATE 135 200013WY 2.5860 14:32:12 BATE 1,663 200013WZ 2.5850 14:32:12 BATE 2,772 200013X0 2.5850 14:32:13 XLON 585 1025501367931429 2.5850 14:32:13 XLON 574 1025501367931430 2.5850 14:32:13 XLON 1,663 1025501367931431 2.5850 14:32:13 XLON 1,257 1025501367931432 2.5840 14:32:13 XLON 2,772 1025501367931437 2.5840 14:32:13 CHIX 1,380 120001AOR 2.5850 14:32:13 BATE 162 200013XL 2.5850 14:32:13 BATE 685 200013XM 2.5850 14:32:13 BATE 685 200013XY 2.5840 14:32:13 BATE 2,490 200013XZ 2.5840 14:32:13 BATE 49 200013Y0 2.5840 14:32:13 BATE 233 200013Y1 2.5850 14:32:14 XLON 1,082 1025501367931453 2.5850 14:32:14 XLON 2,025 1025501367931454 2.5850 14:32:14 XLON 643 1025501367931455 2.5850 14:32:14 XLON 54 1025501367931456 2.5850 14:32:14 XLON 275 1025501367931457 2.5840 14:32:43 XLON 1,865 1025501367931555 2.5840 14:32:43 XLON 907 1025501367931556 2.5830 14:32:43 XLON 31 1025501367931559 2.5840 14:32:43 XLON 2,025 1025501367931560 2.5840 14:32:43 XLON 641 1025501367931561 2.5840 14:32:43 XLON 570 1025501367931562 2.5840 14:32:43 XLON 843 1025501367931563 2.5840 14:32:43 BATE 1,807 2000142G 2.5840 14:32:43 BATE 965 2000142H 2.5820 14:32:43 BATE 2,772 2000142M 2.5850 14:33:00 BATE 171 2000144T 2.5840 14:33:23 XLON 2,772 1025501367931667 2.5840 14:33:39 XLON 540 1025501367931757 2.5840 14:33:39 XLON 2,025 1025501367931758 2.5830 14:33:39 XLON 1,386 1025501367931759 2.5830 14:33:39 XLON 1,355 1025501367931760 2.5840 14:33:45 XLON 302 1025501367931771 2.5840 14:33:50 XLON 1,404 1025501367931801 2.5850 14:34:43 XLON 1,551 1025501367932176 2.5850 14:35:23 XLON 1,221 1025501367932257 2.5870 14:35:50 XLON 2,025 1025501367932309 2.5870 14:35:54 XLON 693 1025501367932352 2.5870 14:35:54 XLON 2,025 1025501367932353 2.5870 14:35:54 XLON 1,361 1025501367932354 2.5870 14:35:54 XLON 302 1025501367932362 2.5870 14:35:54 BATE 685 200014OE 2.5860 14:36:43 XLON 2,772 1025501367932547 2.5860 14:36:43 XLON 1,555 1025501367932552 2.5860 14:36:43 XLON 688 1025501367932553 2.5860 14:36:43 CHIX 672 120001BTN 2.5860 14:36:43 CHIX 2,100 120001BTO 2.5870 14:36:43 BATE 685 200014TT 2.5870 14:36:43 BATE 48 200014TU 2.5860 14:36:43 AQXE 31 74252 2.5860 14:36:43 AQXE 2,533 74253 2.5860 14:37:01 XLON 770 1025501367932665 2.5860 14:37:01 XLON 491 1025501367932666 2.5850 14:37:01 XLON 1,386 1025501367932667 2.5860 14:37:49 XLON 2,000 1025501367932937 2.5860 14:37:49 XLON 772 1025501367932938 2.5860 14:37:49 CHIX 2,279 120001C1J 2.5860 14:37:49 CHIX 493 120001C1K 2.5860 14:38:10 XLON 2,772 1025501367933000 2.5860 14:38:10 XLON 1,600 1025501367933004 2.5860 14:38:10 XLON 552 1025501367933005 2.5860 14:38:10 CHIX 2,290 120001C52 2.5850 14:38:50 XLON 1,386 1025501367933134 2.5860 14:38:50 BATE 685 2000156C 2.5860 14:38:50 BATE 54 2000156E 2.5850 14:39:36 XLON 2,772 1025501367933280 2.5860 14:39:36 XLON 702 1025501367933281 2.5860 14:39:36 XLON 2,025 1025501367933282 2.5860 14:39:36 XLON 1,352 1025501367933283 2.5850 14:39:36 BATE 1,156 200015CV 2.5860 14:39:36 BATE 685 200015CW 2.5850 14:39:36 BATE 1,616 200015CX 2.5840 14:39:43 XLON 1,066 1025501367933294 2.5850 14:39:43 CHIX 37 120001CH1 2.5850 14:40:03 XLON 94 1025501367933343 2.5850 14:40:35 CHIX 1,720 120001CMC 2.5850 14:40:55 BATE 685 200015IR 2.5850 14:40:55 BATE 48 200015IS 2.5860 14:41:51 XLON 533 1025501367933688 2.5860 14:41:51 CHIX 2,682 120001CUC 2.5860 14:41:51 BATE 2,176 200015NG 2.5860 14:41:51 BATE 596 200015NH 2.5850 14:42:13 XLON 1,205 1025501367933716 2.5860 14:42:14 BATE 685 200015P6 2.5850 14:42:15 XLON 1,567 1025501367933755 2.5850 14:42:15 XLON 50 1025501367933756 2.5850 14:42:15 XLON 2,025 1025501367933757 2.5850 14:42:15 XLON 668 1025501367933758 2.5850 14:42:15 XLON 655 1025501367933759 2.5850 14:42:15 XLON 681 1025501367933760 2.5850 14:42:15 XLON 982 1025501367933763 2.5850 14:42:15 XLON 654 1025501367933764 2.5850 14:42:15 XLON 634 1025501367933765 2.5850 14:42:15 CHIX 2,358 120001CWJ 2.5850 14:42:15 BATE 58 200015PI 2.5850 14:42:28 XLON 1,663 1025501367933780 2.5850 14:42:28 XLON 687 1025501367933781 2.5850 14:42:28 XLON 484 1025501367933782 2.5850 14:42:28 BATE 685 200015PR 2.5850 14:42:33 XLON 717 1025501367933784 2.5850 14:42:33 XLON 529 1025501367933785 2.5850 14:43:01 XLON 793 1025501367933874 2.5840 14:43:03 XLON 2,772 1025501367933955 2.5850 14:43:03 XLON 785 1025501367933956 2.5850 14:43:03 XLON 554 1025501367933957 2.5850 14:43:03 XLON 2,025 1025501367933958 2.5840 14:43:03 CHIX 1,402 120001D3R 2.5830 14:43:09 XLON 2,772 1025501367933967 2.5830 14:43:09 CHIX 204 120001D5R 2.5830 14:43:09 CHIX 1,951 120001D5S 2.5830 14:43:09 BATE 2,023 200015W9 2.5830 14:43:09 BATE 415 200015WA 2.5830 14:43:09 BATE 96 200015WB 2.5840 14:43:09 BATE 685 200015WC 2.5840 14:43:09 BATE 133 200015WD 2.5840 14:43:09 BATE 990 200015WE 2.5830 14:43:09 BATE 238 200015WF 2.5820 14:43:23 XLON 342 1025501367934026 2.5820 14:43:23 XLON 2,430 1025501367934027 2.5830 14:44:37 BATE 866 2000164N 2.5830 14:44:38 BATE 1,808 2000164X 2.5830 14:44:45 XLON 2,772 1025501367934311 2.5830 14:44:45 TRQX 31 1025501422448616 2.5830 14:44:45 TRQX 866 1025501422448618 2.5830 14:44:45 CHIX 1,613 120001DE0 2.5830 14:44:49 TRQX 1,424 1025501422448639 2.5830 14:44:49 BATE 98 2000165P 2.5820 14:44:51 XLON 2,772 1025501367934381 2.5820 14:44:51 XLON 1,517 1025501367934382 2.5820 14:44:51 XLON 1,663 1025501367934383 2.5820 14:44:51 CHIX 1,591 120001DFD 2.5820 14:44:51 BATE 47 2000165W 2.5810 14:45:00 XLON 2,772 1025501367934478 2.5820 14:45:00 XLON 652 1025501367934481 2.5810 14:45:00 TRQX 1,087 1025501422448671 2.5810 14:45:00 CHIX 1,613 120001DI8 2.5820 14:45:00 BATE 685 2000167M 2.5820 14:45:15 XLON 702 1025501367934590 2.5810 14:45:15 XLON 1,593 1025501367934591 2.5810 14:45:28 XLON 55 1025501367934697 2.5810 14:45:28 XLON 1,124 1025501367934698 2.5810 14:45:28 TRQX 1,659 1025501422448750 2.5810 14:45:28 CHIX 23 120001DNH 2.5800 14:46:03 XLON 2,772 1025501367934888 2.5810 14:46:03 BATE 685 200016IO 2.5810 14:46:03 BATE 1,123 200016IP 2.5800 14:46:03 BATE 1,808 200016IR 2.5800 14:46:04 BATE 15 200016J0 2.5800 14:46:11 XLON 725 1025501367934959 2.5800 14:46:11 BATE 949 200016KL 2.5800 14:46:11 AQXE 2,634 78775 2.5790 14:46:33 XLON 2,392 1025501367935023 2.5790 14:47:03 XLON 380 1025501367935114 2.5790 14:47:49 CHIX 2,228 120001EBS 2.5790 14:47:55 XLON 885 1025501367935385 2.5780 14:47:55 XLON 1,378 1025501367935387 2.5780 14:47:55 XLON 1,394 1025501367935389 2.5780 14:48:33 XLON 1,386 1025501367935620 2.5780 14:48:33 XLON 31 1025501367935621 2.5780 14:48:33 XLON 370 1025501367935622 2.5780 14:48:33 XLON 985 1025501367935623 2.5780 14:48:33 CHIX 1,503 120001ELQ 2.5780 14:48:33 AQXE 2,207 80188 2.5770 14:48:40 XLON 961 1025501367935680 2.5770 14:49:02 XLON 1,811 1025501367935862 2.5770 14:49:02 XLON 624 1025501367935866 2.5770 14:49:02 XLON 769 1025501367935867 2.5770 14:49:02 CHIX 1,426 120001ESH 2.5770 14:49:02 BATE 2,772 20001797 2.5770 14:49:03 XLON 597 1025501367935881 2.5770 14:49:03 XLON 786 1025501367935882 2.5770 14:49:12 XLON 876 1025501367936031 2.5770 14:49:25 XLON 1,019 1025501367936106 2.5760 14:49:36 XLON 2,304 1025501367936182 2.5760 14:49:36 XLON 468 1025501367936183 2.5760 14:49:36 XLON 3,495 1025501367936188 2.5760 14:49:36 XLON 584 1025501367936189 2.5760 14:49:36 XLON 3,314 1025501367936197 2.5760 14:49:36 XLON 765 1025501367936198 2.5760 14:49:36 CHIX 261 120001F1U 2.5760 14:49:36 CHIX 2,191 120001F1V 2.5750 14:49:53 XLON 855 1025501367936280 2.5760 14:50:36 CHIX 1,198 120001FBI 2.5760 14:50:36 CHIX 31 120001FBJ 2.5760 14:50:36 CHIX 805 120001FBK 2.5760 14:50:38 XLON 893 1025501367936608 2.5760 14:51:01 XLON 889 1025501367936724 2.5750 14:51:01 XLON 1,538 1025501367936725 2.5750 14:51:03 XLON 379 1025501367936757 2.5750 14:51:06 XLON 1,300 1025501367936832 2.5750 14:51:30 XLON 603 1025501367937056 2.5750 14:51:34 XLON 656 1025501367937078 2.5740 14:51:34 XLON 1,464 1025501367937079 2.5740 14:51:41 XLON 1,308 1025501367937108 2.5740 14:51:41 XLON 1,682 1025501367937109 2.5740 14:51:41 BATE 11 200017W2 2.5740 14:51:41 BATE 1,997 200017W3 2.5740 14:51:41 BATE 764 200017W4 2.5740 14:51:49 XLON 716 1025501367937207 2.5740 14:52:07 XLON 651 1025501367937370 2.5730 14:52:35 XLON 1,197 1025501367937538 2.5730 14:52:35 XLON 1,575 1025501367937539 2.5740 14:53:28 CHIX 1,967 120001GDW 2.5750 14:53:45 XLON 83 1025501367938075 2.5750 14:53:45 XLON 1,534 1025501367938079 2.5750 14:53:48 XLON 1,238 1025501367938111 2.5760 14:54:03 XLON 1,663 1025501367938184 2.5760 14:54:03 XLON 1,109 1025501367938185 2.5760 14:54:03 XLON 2,847 1025501367938187 2.5760 14:54:03 XLON 585 1025501367938188 2.5760 14:54:03 XLON 472 1025501367938189 2.5760 14:54:03 TRQX 2,382 1025501422450599 2.5760 14:54:03 CHIX 984 120001GMO 2.5760 14:54:03 BATE 1,473 200018DA 2.5760 14:54:03 BATE 1,299 200018DB 2.5740 14:54:03 BATE 2,369 200018DI 2.5760 14:54:10 XLON 741 1025501367938226 2.5760 14:54:11 XLON 741 1025501367938227 2.5760 14:54:11 XLON 545 1025501367938228 2.5760 14:54:11 XLON 742 1025501367938237 2.5760 14:54:11 XLON 536 1025501367938238 2.5760 14:54:17 XLON 836 1025501367938247 2.5760 14:54:17 XLON 486 1025501367938248 2.5760 14:54:18 XLON 836 1025501367938249 2.5760 14:54:18 XLON 527 1025501367938250 2.5760 14:54:18 XLON 1,837 1025501367938251 2.5760 14:54:40 XLON 932 1025501367938328 2.5760 14:54:40 XLON 481 1025501367938329 2.5750 14:54:40 XLON 1,656 1025501367938330 2.5750 14:54:40 XLON 1,116 1025501367938332 2.5750 14:55:11 XLON 943 1025501367938475 2.5750 14:55:11 XLON 2,532 1025501367938476 2.5750 14:55:11 XLON 463 1025501367938477 2.5740 14:55:11 XLON 1,666 1025501367938478 2.5740 14:55:11 XLON 1,106 1025501367938479 2.5740 14:55:11 BATE 403 200018KK 2.5750 14:55:19 XLON 922 1025501367938507 2.5740 14:55:43 XLON 47 1025501367938558 2.5780 14:55:59 XLON 1,163 1025501367938670 2.5770 14:56:00 BATE 430 200018P6 2.5780 14:56:11 XLON 1,002 1025501367938701 2.5770 14:56:23 XLON 1,410 1025501367938715 2.5770 14:56:23 XLON 1,362 1025501367938716 2.5780 14:56:23 XLON 1,029 1025501367938720 2.5780 14:56:23 XLON 2,532 1025501367938721 2.5780 14:56:23 XLON 518 1025501367938723 2.5770 14:56:23 CHIX 1,401 120001H70 2.5770 14:56:23 BATE 2,342 200018QJ 2.5770 14:56:23 AQXE 2,355 84761 2.5770 14:56:30 XLON 986 1025501367938792 2.5770 14:56:30 XLON 1,663 1025501367938793 2.5770 14:56:30 XLON 54 1025501367938809 2.5770 14:56:30 XLON 557 1025501367938810 2.5770 14:56:30 XLON 966 1025501367938811 2.5770 14:56:30 XLON 961 1025501367938818 2.5770 14:56:30 XLON 2,532 1025501367938819 2.5770 14:56:30 XLON 489 1025501367938820 2.5770 14:56:30 BATE 685 200018RH 2.5770 14:56:30 BATE 1,663 200018RI 2.5760 14:56:31 XLON 2,772 1025501367938823 2.5760 14:56:31 CHIX 678 120001H8V 2.5760 14:56:31 CHIX 723 120001H8W 2.5760 14:58:27 XLON 2,772 1025501367939181 2.5770 14:59:36 XLON 1,800 1025501367939286 2.5760 15:00:03 XLON 2,772 1025501367939415 2.5750 15:00:03 XLON 304 1025501367939416 2.5750 15:00:03 XLON 2,468 1025501367939417 2.5750 15:00:03 XLON 3,702 1025501367939421 2.5750 15:00:03 XLON 377 1025501367939422 2.5750 15:00:03 XLON 1,480 1025501367939430 2.5760 15:00:03 CHIX 1,826 120001I2P 2.5750 15:00:03 CHIX 1 120001I2W 2.5750 15:00:03 BATE 2,772 200019C4 2.5750 15:00:33 XLON 1,633 1025501367939578 2.5750 15:00:33 XLON 1,139 1025501367939579 2.5760 15:01:03 XLON 1,368 1025501367939607 2.5760 15:01:03 XLON 2,532 1025501367939619 2.5760 15:01:03 XLON 489 1025501367939620 2.5750 15:01:03 XLON 2,772 1025501367939621 2.5760 15:01:03 CHIX 1,839 120001ICH 2.5750 15:01:03 CHIX 1,512 120001ID5 2.5750 15:01:03 BATE 1,808 200019L3 2.5750 15:01:03 BATE 964 200019L8 2.5750 15:02:14 XLON 2,772 1025501367939748 2.5740 15:02:33 XLON 2,772 1025501367939767 2.5750 15:03:08 XLON 2,772 1025501367939827 2.5750 15:03:08 CHIX 1,706 120001IOT 2.5750 15:03:08 BATE 2,180 200019UT 2.5750 15:03:08 BATE 592 200019UU 2.5750 15:03:21 XLON 1,061 1025501367939869 2.5750 15:03:21 XLON 2,532 1025501367939870 2.5750 15:03:21 XLON 465 1025501367939871 2.5740 15:03:21 XLON 1,012 1025501367939873 2.5740 15:03:21 XLON 1,760 1025501367939874 2.5740 15:03:21 CHIX 1,521 120001IRY 2.5740 15:03:25 XLON 1,065 1025501367939888 2.5740 15:03:25 XLON 2,532 1025501367939889 2.5740 15:03:25 XLON 482 1025501367939890 2.5730 15:03:25 CHIX 1,080 120001ISU 2.5730 15:03:43 XLON 2,499 1025501367939953 2.5730 15:04:01 XLON 273 1025501367940025 2.5720 15:04:01 XLON 875 1025501367940029 2.5720 15:04:01 XLON 370 1025501367940030 2.5730 15:04:01 XLON 662 1025501367940031 2.5730 15:04:01 XLON 2,532 1025501367940032 2.5730 15:04:01 XLON 885 1025501367940033 2.5730 15:04:01 CHIX 496 120001IZ8 2.5730 15:04:01 BATE 2,772 20001A1X 2.5730 15:05:04 XLON 700 1025501367940143 2.5730 15:05:04 XLON 2,072 1025501367940144 2.5730 15:05:04 TRQX 62 1025501422452838 2.5730 15:05:04 TRQX 857 1025501422452839 2.5720 15:05:14 XLON 1,424 1025501367940252 2.5730 15:05:14 XLON 688 1025501367940253 2.5730 15:05:14 XLON 821 1025501367940254 2.5730 15:05:14 TRQX 580 1025501422452874 2.5720 15:05:43 XLON 103 1025501367940376 2.5730 15:05:56 BATE 1,123 20001ABU 2.5730 15:06:04 CHIX 1 120001JC0 2.5730 15:06:13 CHIX 209 120001JD0 2.5730 15:06:13 CHIX 1,533 120001JD1 2.5720 15:06:33 XLON 2,766 1025501367940496 2.5730 15:06:33 XLON 937 1025501367940497 2.5730 15:06:33 XLON 2,532 1025501367940498 2.5730 15:06:33 XLON 513 1025501367940499 2.5730 15:06:33 XLON 97 1025501367940500 2.5720 15:06:34 XLON 6 1025501367940537 2.5720 15:06:34 TRQX 362 1025501422453095 2.5720 15:06:34 TRQX 1,137 1025501422453096 2.5720 15:06:34 CHIX 1,901 120001JGW 2.5730 15:07:20 XLON 1,053 1025501367940646 2.5730 15:07:20 XLON 2,532 1025501367940647 2.5730 15:07:20 XLON 476 1025501367940648 2.5730 15:07:20 XLON 18 1025501367940650 2.5720 15:08:03 XLON 2,772 1025501367940812 2.5720 15:08:44 XLON 1,660 1025501367940944 2.5720 15:08:44 XLON 1,112 1025501367940945 2.5720 15:08:44 XLON 1,246 1025501367940948 2.5720 15:08:44 XLON 713 1025501367940949 2.5710 15:08:44 XLON 2,772 1025501367940951 2.5720 15:08:44 TRQX 512 1025501422453506 2.5720 15:08:44 TRQX 1,168 1025501422453507 2.5710 15:08:44 CHIX 1,416 120001JZR 2.5720 15:08:44 BATE 2,772 20001AV1 2.5700 15:08:44 BATE 2,772 20001AVH 2.5710 15:08:45 XLON 629 1025501367940952 2.5710 15:08:50 XLON 1,039 1025501367940954 2.5710 15:08:50 XLON 1,662 1025501367940955 2.5700 15:09:33 XLON 2,772 1025501367941088 2.5700 15:10:05 CHIX 1,684 120001KAR 2.5710 15:10:11 XLON 2,772 1025501367941231 2.5710 15:10:11 XLON 2,772 1025501367941238 2.5710 15:10:11 XLON 1,307 1025501367941239 2.5710 15:10:11 XLON 1,663 1025501367941266 2.5710 15:10:11 XLON 1,582 1025501367941267 2.5710 15:10:11 XLON 834 1025501367941268 2.5710 15:10:11 CHIX 1,560 120001KE3 2.5700 15:10:11 BATE 1,808 20001B85 2.5710 15:10:12 XLON 1,202 1025501367941275 2.5710 15:10:12 BATE 480 20001B8B 2.5710 15:10:13 XLON 80 1025501367941283 2.5710 15:10:40 XLON 1,278 1025501367941427 2.5710 15:10:40 XLON 2,801 1025501367941428 2.5710 15:10:41 XLON 1,309 1025501367941431 2.5710 15:10:41 XLON 2,770 1025501367941432 2.5700 15:10:42 XLON 2,772 1025501367941448 2.5700 15:10:42 XLON 3,166 1025501367941451 2.5700 15:10:42 XLON 647 1025501367941452 2.5700 15:10:42 XLON 266 1025501367941453 2.5700 15:10:42 CHIX 1,437 120001KN3 2.5700 15:10:42 BATE 964 20001BEH 2.5700 15:10:43 XLON 2,734 1025501367941472 2.5700 15:10:43 XLON 1,217 1025501367941473 2.5690 15:10:51 XLON 309 1025501367941502 2.5690 15:10:51 XLON 2,463 1025501367941503 2.5730 15:13:46 XLON 2,700 1025501367942033 2.5730 15:13:46 XLON 72 1025501367942034 2.5730 15:13:46 BATE 2,360 20001BWR 2.5730 15:13:46 BATE 412 20001BWS 2.5730 15:13:46 AQXE 1,607 92555 2.5740 15:13:52 XLON 132 1025501367942064 2.5740 15:13:52 XLON 2,640 1025501367942065 2.5740 15:13:52 BATE 2,354 20001BXL 2.5740 15:15:15 BATE 418 20001C3W 2.5750 15:15:39 XLON 2,772 1025501367942253 2.5750 15:15:39 TRQX 1,778 1025501422454855 2.5750 15:15:39 TRQX 726 1025501422454856 2.5750 15:15:39 CHIX 2,394 120001LPM 2.5750 15:15:39 BATE 2,772 20001C6H 2.5750 15:15:39 AQXE 615 93125 2.5750 15:16:22 XLON 1,118 1025501367942350 2.5740 15:17:33 XLON 2,772 1025501367942482 2.5740 15:17:33 XLON 2,772 1025501367942487 2.5750 15:17:33 BATE 678 20001CE8 2.5750 15:17:33 BATE 123 20001CE9 2.5750 15:17:33 BATE 678 20001CEA 2.5750 15:17:33 BATE 127 20001CEB 2.5740 15:17:33 BATE 2,772 20001CED 2.5740 15:17:33 AQXE 2,036 93802 2.5740 15:17:33 AQXE 325 93803 2.5730 15:17:48 XLON 2,772 1025501367942544 2.5720 15:17:48 XLON 2,772 1025501367942550 2.5730 15:17:48 BATE 678 20001CGD 2.5720 15:17:48 BATE 2,608 20001CGF 2.5720 15:17:48 BATE 164 20001CGG 2.5710 15:17:56 XLON 2,772 1025501367942731 2.5700 15:17:56 BATE 1,868 20001CHT 2.5700 15:17:56 BATE 904 20001CHZ 2.5700 15:18:20 XLON 1,006 1025501367942806 2.5710 15:18:20 TRQX 691 1025501422455231 2.5710 15:18:20 TRQX 1,078 1025501422455232 2.5720 15:18:28 XLON 284 1025501367942864 2.5720 15:18:30 XLON 2,118 1025501367942865 2.5730 15:19:51 XLON 2,654 1025501367943103 2.5730 15:20:25 BATE 2,772 20001CUL 2.5720 15:20:32 XLON 2,654 1025501367943239 2.5720 15:20:32 CHIX 2,464 120001MO4 2.5730 15:20:32 BATE 678 20001CVL 2.5730 15:20:32 BATE 678 20001CVO 2.5730 15:20:32 BATE 131 20001CVP 2.5730 15:20:33 BATE 678 20001CVQ 2.5730 15:20:33 BATE 126 20001CVR 2.5730 15:20:33 BATE 50 20001CVS 2.5730 15:20:33 BATE 678 20001CVT 2.5730 15:20:33 BATE 123 20001CVU 2.5730 15:20:37 BATE 132 20001CVZ 2.5730 15:20:43 BATE 54 20001CWQ 2.5730 15:21:36 XLON 1,407 1025501367943539 2.5730 15:21:46 XLON 1,365 1025501367943549 2.5720 15:22:12 XLON 1,606 1025501367943626 2.5720 15:22:12 XLON 1,166 1025501367943627 2.5720 15:22:12 TRQX 1,519 1025501422455868 2.5730 15:22:12 BATE 689 20001D4R 2.5730 15:22:12 BATE 47 20001D4S 2.5730 15:22:12 BATE 128 20001D4T 2.5730 15:22:12 BATE 944 20001D4U 2.5720 15:22:24 BATE 689 20001D6K 2.5710 15:22:45 XLON 930 1025501367943871 2.5710 15:22:45 XLON 1,472 1025501367943873 2.5720 15:22:45 BATE 689 20001DA6 2.5710 15:25:03 XLON 698 1025501367944198 2.5710 15:25:03 XLON 51 1025501367944199 2.5710 15:25:03 XLON 610 1025501367944200 2.5710 15:25:03 XLON 725 1025501367944201 2.5700 15:25:03 XLON 2,772 1025501367944202 2.5710 15:25:03 TRQX 1,519 1025501422456423 2.5700 15:25:03 TRQX 690 1025501422456428 2.5700 15:25:03 TRQX 31 1025501422456429 2.5700 15:25:03 CHIX 2,417 120001NKN 2.5710 15:25:03 BATE 828 20001DM0 2.5710 15:25:03 BATE 1,944 20001DM1 2.5700 15:25:29 TRQX 797 1025501422456483 2.5690 15:25:38 XLON 1,113 1025501367944289 2.5700 15:25:38 XLON 1,868 1025501367944290 2.5690 15:25:47 XLON 108 1025501367944307 2.5690 15:25:47 XLON 1,551 1025501367944308 2.5690 15:25:47 CHIX 1,674 120001NOW 2.5680 15:25:48 BATE 2,772 20001DPW 2.5680 15:25:58 XLON 1,762 1025501367944324 2.5680 15:26:30 XLON 1,010 1025501367944374 2.5690 15:26:50 BATE 934 20001DUT 2.5690 15:26:51 BATE 1,808 20001DUX 2.5690 15:28:42 BATE 30 20001E3X 2.5690 15:28:43 CHIX 1,743 120001O8O 2.5680 15:29:03 XLON 2,772 1025501367944819 2.5680 15:29:04 CHIX 1,459 120001OD1 2.5680 15:29:15 TRQX 950 1025501422457051 2.5680 15:29:15 TRQX 110 1025501422457052 2.5680 15:29:15 TRQX 611 1025501422457053 2.5670 15:29:43 XLON 2,646 1025501367944970 2.5670 15:30:05 XLON 126 1025501367945002 2.5660 15:30:33 XLON 1,386 1025501367945068 2.5670 15:30:33 XLON 545 1025501367945069 2.5670 15:30:33 XLON 2,373 1025501367945070 2.5670 15:30:33 XLON 619 1025501367945071 2.5660 15:30:33 XLON 1,386 1025501367945072 2.5660 15:30:33 CHIX 1,447 120001OQ7 2.5660 15:30:33 BATE 1,808 20001EH1 2.5660 15:30:33 BATE 964 20001EH2 2.5710 15:31:11 XLON 235 1025501367945286 2.5710 15:31:11 XLON 7 1025501367945287 2.5710 15:31:20 XLON 2,530 1025501367945317 2.5710 15:31:20 XLON 593 1025501367945318 2.5710 15:31:30 XLON 623 1025501367945342 2.5710 15:31:30 XLON 468 1025501367945343 2.5710 15:31:32 XLON 601 1025501367945360 2.5710 15:31:32 XLON 2,373 1025501367945361 2.5710 15:31:32 XLON 507 1025501367945362 2.5710 15:32:05 XLON 714 1025501367945436 2.5710 15:32:05 XLON 1,000 1025501367945437 2.5710 15:32:05 XLON 509 1025501367945438 2.5710 15:32:05 BATE 37 20001ES2 2.5730 15:34:52 XLON 2,373 1025501367946118 2.5730 15:34:52 XLON 1,600 1025501367946119 2.5730 15:34:52 BATE 689 20001F8T 2.5730 15:34:53 BATE 1,663 20001F8U 2.5730 15:34:53 BATE 145 20001F8V 2.5730 15:35:00 XLON 588 1025501367946137 2.5730 15:35:02 XLON 599 1025501367946143 2.5730 15:35:02 XLON 508 1025501367946144 2.5720 15:35:02 XLON 1,386 1025501367946145 2.5730 15:35:53 XLON 588 1025501367946302 2.5720 15:36:00 AQXE 555 101097 2.5720 15:36:00 AQXE 173 101108 2.5720 15:36:00 AQXE 1,716 101122 2.5720 15:36:00 XLON 1,386 1025501367946325 2.5730 15:36:00 XLON 608 1025501367946326 2.5730 15:36:00 XLON 2,373 1025501367946327 2.5730 15:36:00 XLON 1,098 1025501367946328 2.5710 15:36:00 XLON 1,647 1025501367946349 2.5720 15:36:00 CHIX 1,511 120001Q57 2.5730 15:36:00 BATE 689 20001FFZ 2.5730 15:36:00 BATE 1,119 20001FG0 2.5710 15:36:00 BATE 858 20001FGQ 2.5710 15:36:00 BATE 697 20001FGR 2.5710 15:36:03 XLON 1,125 1025501367946408 2.5710 15:36:03 CHIX 1,511 120001Q7B 2.5710 15:36:03 BATE 1,217 20001FHK 2.5720 15:36:57 XLON 2,772 1025501367946802 2.5720 15:36:57 CHIX 32 120001QEV 2.5720 15:36:57 CHIX 1,650 120001QEW 2.5730 15:37:33 XLON 1,386 1025501367946915 2.5730 15:37:33 XLON 1,386 1025501367946916 2.5730 15:37:37 TRQX 1,674 1025501422458625 2.5730 15:38:23 XLON 1,495 1025501367947137 2.5730 15:38:53 XLON 1,277 1025501367947221 2.5740 15:39:53 XLON 1,411 1025501367947544 2.5740 15:40:23 XLON 1,361 1025501367947580 2.5740 15:40:23 XLON 1,600 1025501367947583 2.5740 15:40:23 XLON 1,296 1025501367947584 2.5740 15:40:23 CHIX 1,841 120001QY0 2.5740 15:40:33 XLON 461 1025501367947655 2.5740 15:40:33 XLON 922 1025501367947656 2.5730 15:41:13 XLON 2,198 1025501367947843 2.5730 15:41:13 XLON 574 1025501367947844 2.5750 15:42:23 XLON 400 1025501367948170 2.5750 15:42:23 XLON 2,372 1025501367948171 2.5750 15:42:23 XLON 1,373 1025501367948173 2.5750 15:42:23 CHIX 987 120001RD7 2.5750 15:42:23 CHIX 200 120001RD8 2.5760 15:42:26 XLON 413 1025501367948196 2.5760 15:42:35 XLON 1,551 1025501367948235 2.5760 15:42:35 XLON 808 1025501367948236 2.5760 15:42:35 XLON 3,001 1025501367948237 2.5760 15:42:35 XLON 1,078 1025501367948238 2.5760 15:42:35 XLON 599 1025501367948239 2.5760 15:42:35 XLON 501 1025501367948240 2.5760 15:42:35 CHIX 1,743 120001RED 2.5760 15:42:44 XLON 601 1025501367948264 2.5760 15:42:44 XLON 2,373 1025501367948265 2.5760 15:42:44 XLON 553 1025501367948266 2.5760 15:42:44 XLON 552 1025501367948267 2.5750 15:42:44 XLON 2,772 1025501367948273 2.5750 15:42:44 CHIX 556 120001RFK 2.5750 15:42:44 BATE 2,772 20001GGR 2.5740 15:43:03 XLON 1,386 1025501367948338 2.5740 15:43:31 XLON 1,386 1025501367948404 2.5740 15:43:31 XLON 1,386 1025501367948408 2.5740 15:43:31 CHIX 861 120001RL4 2.5740 15:43:31 CHIX 882 120001RL5 2.5730 15:43:43 XLON 1,040 1025501367948435 2.5730 15:43:43 BATE 1,808 20001GMQ 2.5730 15:43:43 BATE 964 20001GMR 2.5730 15:43:54 XLON 200 1025501367948462 2.5730 15:44:15 XLON 1,532 1025501367948474 2.5740 15:45:52 XLON 1,386 1025501367948730 2.5750 15:47:03 XLON 2,772 1025501367949020 2.5750 15:47:03 XLON 2,772 1025501367949021 2.5750 15:47:03 CHIX 1,083 120001SF9 2.5760 15:48:16 XLON 540 1025501367949137 2.5760 15:48:16 XLON 1,080 1025501367949138 2.5760 15:49:26 XLON 1,386 1025501367949360 2.5760 15:49:53 XLON 1,386 1025501367949476 2.5760 15:50:14 XLON 1,778 1025501367949605 2.5760 15:50:14 XLON 640 1025501367949606 2.5760 15:50:14 XLON 1,661 1025501367949607 2.5760 15:50:14 XLON 2 1025501367949617 2.5760 15:50:14 AQXE 1,385 107218 2.5760 15:50:14 AQXE 1,250 107219 2.5760 15:50:14 CHIX 1,882 120001T9O 2.5760 15:50:14 BATE 2,772 20001HU2 2.5760 15:50:36 XLON 704 1025501367949691 2.5760 15:50:40 XLON 1,231 1025501367949706 2.5770 15:51:24 XLON 689 1025501367949890 2.5770 15:51:24 XLON 1,300 1025501367949891 2.5770 15:51:24 XLON 532 1025501367949892 2.5770 15:51:25 XLON 454 1025501367949918 2.5770 15:51:25 XLON 508 1025501367949919 2.5770 15:51:26 XLON 456 1025501367949920 2.5770 15:51:26 XLON 462 1025501367949921 2.5770 15:51:26 XLON 1,498 1025501367949922 2.5770 15:51:26 XLON 677 1025501367949934 2.5770 15:51:26 XLON 1,778 1025501367949935 2.5770 15:51:26 XLON 460 1025501367949936 2.5770 15:51:26 XLON 458 1025501367949937 2.5770 15:51:41 XLON 474 1025501367950059 2.5760 15:52:00 CHIX 1,814 120001TL0 2.5760 15:52:03 XLON 366 1025501367950191 2.5760 15:52:03 XLON 1,000 1025501367950192 2.5750 15:52:03 XLON 1,397 1025501367950193 2.5750 15:53:13 XLON 1,375 1025501367950540 2.5760 15:55:33 XLON 1,728 1025501367951884 2.5760 15:55:39 XLON 1,044 1025501367952064 2.5770 15:56:15 BATE 689 20001IS9 2.5770 15:56:15 BATE 146 20001ISA 2.5760 15:57:13 CHIX 1,797 120001UHR 2.5760 15:57:17 XLON 1,000 1025501367953086 2.5760 15:57:17 XLON 488 1025501367953087 2.5760 15:57:17 BATE 2,772 20001J0D 2.5760 15:57:32 XLON 656 1025501367953151 2.5760 15:57:32 XLON 1,312 1025501367953152 2.5760 15:57:32 XLON 536 1025501367953153 2.5760 15:57:32 XLON 1,575 1025501367953154 2.5760 15:57:33 XLON 88 1025501367953159 2.5760 15:57:33 XLON 629 1025501367953160 2.5760 15:57:33 XLON 656 1025501367953161 2.5760 15:57:33 XLON 520 1025501367953162 2.5760 15:57:33 XLON 1,600 1025501367953163 2.5760 15:57:33 XLON 677 1025501367953170 2.5760 15:57:33 XLON 54 1025501367953171 2.5760 15:57:33 XLON 531 1025501367953172 2.5760 15:57:33 XLON 654 1025501367953173 2.5760 15:57:33 XLON 602 1025501367953174 2.5760 15:57:33 XLON 508 1025501367953175 2.5760 15:58:46 XLON 550 1025501367953613 2.5760 15:58:46 XLON 1,778 1025501367953614 2.5760 15:58:48 XLON 1,100 1025501367953619 2.5760 15:58:48 XLON 730 1025501367953620 2.5760 15:58:48 XLON 501 1025501367953621 2.5750 15:58:48 XLON 1,709 1025501367953622 2.5750 15:59:06 XLON 1,063 1025501367953812 2.5750 15:59:06 TRQX 1,713 1025501422462061 2.5750 15:59:06 CHIX 606 120001UZW 2.5750 15:59:06 BATE 689 20001JBQ 2.5750 15:59:06 BATE 49 20001JBR 2.5750 15:59:07 BATE 1,663 20001JBY 2.5750 15:59:08 BATE 689 20001JC3 2.5750 15:59:08 BATE 689 20001JC4 2.5750 15:59:35 XLON 638 1025501367954173 2.5750 15:59:35 XLON 748 1025501367954174 2.5770 16:00:53 XLON 632 1025501367955042 2.5770 16:00:53 XLON 1,778 1025501367955043 2.5770 16:00:53 BATE 689 20001JPH 2.5760 16:02:03 XLON 2,772 1025501367955631 2.5770 16:02:15 BATE 1,050 20001JZ7 2.5780 16:02:18 TRQX 134 1025501422462716 2.5780 16:02:18 TRQX 569 1025501422462717 2.5780 16:02:18 TRQX 1,451 1025501422462718 2.5780 16:03:11 XLON 867 1025501367956110 2.5780 16:03:46 CHIX 1,386 120001W3K 2.5770 16:03:46 BATE 1,722 20001K7M 2.5760 16:03:52 XLON 2,186 1025501367956519 2.5760 16:03:52 XLON 586 1025501367956520 2.5770 16:03:52 AQXE 439 113295 2.5770 16:03:52 AQXE 1,973 113296 2.5770 16:03:52 CHIX 2,772 120001W4O 2.5760 16:03:52 CHIX 2,659 120001W4W 2.5770 16:03:52 BATE 689 20001K8R 2.5750 16:04:32 XLON 1,319 1025501367956792 2.5760 16:04:32 XLON 939 1025501367956793 2.5760 16:04:32 XLON 2,225 1025501367956794 2.5760 16:04:32 XLON 915 1025501367956795 2.5760 16:04:32 BATE 689 20001KEU 2.5760 16:04:32 BATE 89 20001KEV 2.5760 16:04:32 BATE 1,663 20001KEW 2.5750 16:05:01 XLON 151 1025501367957116 2.5750 16:05:01 XLON 1,302 1025501367957117 2.5750 16:05:18 CHIX 2,659 120001WGS 2.5760 16:06:29 CHIX 643 120001WPW 2.5760 16:06:29 CHIX 1,760 120001WPX 2.5750 16:07:00 XLON 2,772 1025501367958051 2.5750 16:08:07 CHIX 1,686 120001X3Y 2.5760 16:08:33 XLON 1,386 1025501367958734 2.5760 16:08:33 XLON 1,386 1025501367958735 2.5760 16:09:17 XLON 610 1025501367959155 2.5760 16:09:17 XLON 522 1025501367959156 2.5760 16:09:17 CHIX 1,268 120001XDT 2.5760 16:09:17 CHIX 420 120001XDU 2.5750 16:09:33 XLON 1,438 1025501367959351 2.5760 16:09:33 BATE 689 20001LH5 2.5760 16:09:33 BATE 129 20001LH6 2.5760 16:09:33 BATE 689 20001LH7 2.5760 16:09:33 BATE 140 20001LH8 2.5760 16:09:39 BATE 689 20001LIH 2.5760 16:09:39 BATE 149 20001LII 2.5760 16:09:40 BATE 689 20001LIM 2.5760 16:09:40 BATE 135 20001LIN 2.5750 16:10:03 XLON 1,334 1025501367959718 2.5750 16:10:03 TRQX 380 1025501422463952 2.5750 16:10:03 TRQX 1,673 1025501422463953 2.5750 16:10:33 CHIX 1,798 120001XZD 2.5750 16:10:33 BATE 69 20001LSK 2.5750 16:10:35 XLON 559 1025501367960045 2.5750 16:10:35 XLON 1,663 1025501367960046 2.5750 16:10:51 XLON 855 1025501367960215 2.5750 16:10:51 XLON 1,100 1025501367960216 2.5750 16:10:51 XLON 560 1025501367960217 2.5750 16:10:51 XLON 1,663 1025501367960222 2.5750 16:10:51 XLON 854 1025501367960223 2.5750 16:10:51 XLON 471 1025501367960224 2.5740 16:10:58 XLON 2,772 1025501367960319 2.5750 16:10:58 BATE 689 20001LY7 2.5750 16:10:58 BATE 140 20001LY8 2.5750 16:10:58 BATE 592 20001LY9 2.5740 16:10:58 BATE 2,250 20001LYA 2.5740 16:10:58 BATE 522 20001LYC 2.5730 16:11:00 XLON 2,772 1025501367960335 2.5730 16:11:00 XLON 1,136 1025501367960336 2.5740 16:11:00 XLON 2,613 1025501367960337 2.5740 16:11:00 XLON 330 1025501367960338 2.5740 16:11:53 XLON 1,068 1025501367960802 2.5730 16:12:23 XLON 2,077 1025501367961139 2.5760 16:12:54 XLON 2,225 1025501367961318 2.5760 16:12:54 XLON 843 1025501367961319 2.5760 16:12:54 XLON 234 1025501367961320 2.5760 16:13:27 BATE 690 20001MQ6 2.5760 16:13:27 BATE 133 20001MQ7 2.5760 16:13:27 BATE 690 20001MQL 2.5760 16:13:27 BATE 134 20001MQM 2.5760 16:13:28 BATE 690 20001MQN 2.5760 16:13:28 BATE 133 20001MQO 2.5760 16:13:28 BATE 690 20001MQR 2.5760 16:13:28 BATE 142 20001MQS 2.5760 16:13:31 BATE 690 20001MR0 2.5760 16:13:31 BATE 146 20001MR1 2.5760 16:13:31 BATE 126 20001MRA 2.5760 16:13:31 BATE 690 20001MRB 2.5760 16:13:33 BATE 690 20001MRF 2.5760 16:13:33 BATE 125 20001MRG 2.5760 16:13:43 BATE 690 20001MU2 2.5760 16:13:43 BATE 134 20001MU3 2.5760 16:14:15 BATE 690 20001MZ7 2.5760 16:14:15 BATE 147 20001MZ8 2.5760 16:14:15 BATE 1,663 20001MZ9 2.5750 16:14:33 XLON 717 1025501367961859 2.5750 16:14:33 XLON 529 1025501367961860 2.5750 16:14:33 XLON 1,110 1025501367961861 2.5750 16:14:33 XLON 1,581 1025501367961862 2.5750 16:14:33 XLON 142 1025501367961863 2.5750 16:14:33 XLON 1,058 1025501367961864 2.5750 16:14:33 XLON 234 1025501367961865 2.5750 16:14:33 XLON 714 1025501367961866 2.5750 16:14:33 XLON 511 1025501367961867 2.5750 16:14:33 XLON 1,110 1025501367961868 2.5750 16:14:33 BATE 316 20001N1E 2.5750 16:14:33 BATE 259 20001N1F 2.5750 16:14:33 BATE 69 20001N1G 2.5750 16:14:33 BATE 138 20001N1H 2.5750 16:14:33 BATE 1,663 20001N1I 2.5750 16:14:34 XLON 709 1025501367961871 2.5750 16:14:34 XLON 462 1025501367961872 2.5750 16:14:34 XLON 704 1025501367961873 2.5750 16:14:34 XLON 658 1025501367961874 2.5750 16:14:34 XLON 515 1025501367961875 2.5750 16:14:34 XLON 1,200 1025501367961876 2.5750 16:14:35 XLON 699 1025501367961877 2.5750 16:14:35 XLON 547 1025501367961878 2.5750 16:14:35 XLON 640 1025501367961879 2.5750 16:14:35 XLON 693 1025501367961885 2.5750 16:14:35 XLON 483 1025501367961886 2.5750 16:14:35 XLON 2,225 1025501367961887 2.5750 16:14:35 XLON 678 1025501367961888 2.5750 16:14:35 XLON 432 1025501367961889 2.5750 16:14:35 XLON 1,200 1025501367961890 2.5750 16:14:35 XLON 689 1025501367961891 2.5750 16:14:35 XLON 1,758 1025501367961892 2.5750 16:14:36 XLON 522 1025501367961893 2.5750 16:14:36 XLON 686 1025501367961894 2.5750 16:14:36 XLON 2,225 1025501367961895 2.5750 16:14:36 XLON 646 1025501367961896 2.5750 16:14:36 XLON 1,200 1025501367961897 2.5750 16:14:36 XLON 683 1025501367961898 2.5750 16:14:36 XLON 525 1025501367961899 2.5750 16:14:37 XLON 681 1025501367961903 2.5750 16:14:37 XLON 2,225 1025501367961904 2.5750 16:14:37 XLON 493 1025501367961905 2.5750 16:14:37 XLON 626 1025501367961906 2.5750 16:14:46 XLON 681 1025501367961980 2.5750 16:14:46 XLON 591 1025501367961981 2.5750 16:14:46 XLON 255 1025501367961982 2.5750 16:15:06 XLON 713 1025501367962118 2.5750 16:15:06 XLON 473 1025501367962119 2.5750 16:15:06 BATE 690 20001N83 2.5750 16:15:06 BATE 137 20001N84 2.5750 16:15:31 XLON 752 1025501367962231 2.5740 16:15:31 XLON 2,037 1025501367962232 2.5750 16:15:31 BATE 689 20001NBF 2.5750 16:15:31 BATE 147 20001NBG 2.5750 16:15:31 BATE 131 20001NBI 2.5750 16:15:58 XLON 793 1025501367962338 2.5750 16:15:58 XLON 505 1025501367962339 2.5740 16:15:58 XLON 735 1025501367962340 2.5750 16:15:58 CHIX 1,386 120001ZZX 2.5770 16:17:13 CHIX 850 1200020EZ 2.5760 16:17:43 XLON 2,772 1025501367963005 2.5770 16:17:43 CHIX 859 1200020IU 2.5760 16:17:43 AQXE 291 121696 2.5770 16:17:43 BATE 259 20001NUK 2.5770 16:17:52 BATE 1,119 20001NWZ 2.5770 16:18:03 XLON 1,386 1025501367963207 2.5770 16:18:23 XLON 1,386 1025501367963302 2.5770 16:18:37 BATE 1,039 20001O38 2.5770 16:19:23 XLON 254 1025501367963563 2.5770 16:19:23 XLON 1,300 1025501367963564 2.5770 16:19:23 BATE 614 20001O9K 2.5770 16:19:28 XLON 2,000 1025501367963567 2.5770 16:19:28 XLON 1,400 1025501367963568 2.5770 16:19:28 XLON 679 1025501367963569 2.5770 16:19:28 TRQX 2,681 1025501422465998 2.5760 16:19:28 AQXE 775 122820 2.5770 16:19:28 BATE 689 20001OA7 2.5760 16:19:29 XLON 2,772 1025501367963573 2.5760 16:19:29 XLON 4,079 1025501367963574 2.5770 16:19:29 CHIX 1,864 12000211R 2.5770 16:19:29 CHIX 810 12000211S 2.5760 16:19:29 CHIX 2,772 12000211U 2.5760 16:19:29 AQXE 1,453 122823 2.5770 16:19:29 BATE 259 20001OA9 2.5770 16:19:29 BATE 689 20001OAA 2.5750 16:20:03 CHIX 1,205 12000217Z 2.5750 16:20:03 CHIX 43 120002181 2.5750 16:20:03 BATE 2,772 20001OFA 2.5750 16:20:23 XLON 2,772 1025501367964052 2.5760 16:20:47 CHIX 299 1200021J6 2.5760 16:20:47 BATE 689 20001OOQ 2.5760 16:20:47 BATE 151 20001OOR 2.5760 16:20:49 BATE 689 20001OOV 2.5760 16:20:49 BATE 144 20001OOW 2.5760 16:20:49 BATE 689 20001OP2 2.5760 16:20:49 BATE 133 20001OP3 2.5760 16:20:53 CHIX 1,221 1200021K1 2.5760 16:20:53 CHIX 165 1200021K2 2.5750 16:21:01 CHIX 108 1200021LM 2.5750 16:21:13 XLON 262 1025501367964256 2.5750 16:21:13 XLON 618 1025501367964257 2.5750 16:21:13 XLON 545 1025501367964258 2.5750 16:21:13 XLON 1,646 1025501367964279 2.5750 16:21:13 XLON 549 1025501367964280 2.5750 16:21:13 XLON 595 1025501367964281 2.5750 16:21:13 XLON 1,289 1025501367964282 2.5750 16:21:13 CHIX 1,416 1200021P8 2.5750 16:21:13 BATE 316 20001OTZ 2.5750 16:21:13 BATE 72 20001OU0 2.5750 16:21:13 BATE 138 20001OU1 2.5740 16:21:53 XLON 1,461 1025501367964598 2.5740 16:21:53 XLON 1,311 1025501367964599 2.5740 16:21:53 CHIX 1,856 12000220T 2.5740 16:22:12 AQXE 1,053 124638 2.5740 16:22:12 BATE 689 20001P7W 2.5740 16:22:12 BATE 1,663 20001P7X 2.5730 16:22:12 BATE 1,808 20001P7Y 2.5740 16:22:33 CHIX 1,386 1200022BS 2.5730 16:22:43 XLON 2,772 1025501367964938 2.5740 16:23:03 CHIX 1,386 1200022H0 2.5740 16:23:04 XLON 820 1025501367964980 2.5740 16:23:08 XLON 815 1025501367965092 2.5740 16:23:08 XLON 609 1025501367965093 2.5740 16:23:08 XLON 813 1025501367965110 2.5740 16:23:08 BATE 689 20001PHU 2.5740 16:23:10 XLON 805 1025501367965127 2.5740 16:23:10 XLON 2,225 1025501367965128 2.5740 16:23:10 BATE 689 20001PI6 2.5740 16:23:10 BATE 689 20001PIA 2.5740 16:23:11 BATE 689 20001PID 2.5740 16:23:12 XLON 805 1025501367965136 2.5740 16:23:12 XLON 643 1025501367965137 2.5740 16:23:12 XLON 2,225 1025501367965138 2.5740 16:23:33 CHIX 12 1200022NE 2.5740 16:23:33 CHIX 173 1200022NF 2.5740 16:23:44 CHIX 1,386 1200022P2 2.5730 16:23:44 AQXE 576 125434 2.5740 16:24:13 CHIX 844 1200022TG 2.5740 16:24:13 CHIX 361 1200022TH 2.5740 16:25:51 XLON 1,721 1025501367966029 2.5740 16:25:51 XLON 1,304 1025501367966030 2.5730 16:25:51 CHIX 78 1200023CS 2.5730 16:26:03 XLON 2,323 1025501367966080 2.5730 16:26:03 XLON 449 1025501367966081 2.5730 16:26:03 CHIX 1,852 1200023H0 2.5740 16:26:07 BATE 1,029 20001QDN 2.5740 16:26:08 BATE 438 20001QDP 2.5740 16:26:17 BATE 689 20001QFF 2.5730 16:26:17 BATE 964 20001QFH 2.5740 16:27:13 XLON 1,000 1025501367966517 2.5740 16:27:23 XLON 1,386 1025501367966583 2.5740 16:27:23 XLON 386 1025501367966584 2.5740 16:27:23 XLON 721 1025501367966586 2.5740 16:27:23 TRQX 1,890 1025501422468195 2.5740 16:27:23 CHIX 2,770 12000240C 2.5740 16:27:23 CHIX 2 12000240D 2.5740 16:27:34 XLON 860 1025501367966643 2.5740 16:27:43 BATE 2,700 20001QWF 2.5740 16:27:43 BATE 72 20001QWG 2.5740 16:27:44 XLON 861 1025501367966725 2.5740 16:27:44 XLON 378 1025501367966726 2.5740 16:27:50 XLON 794 1025501367966792 2.5740 16:28:29 AQXE 1,553 129705 2.5730 16:28:33 XLON 2,494 1025501367967049 2.5750 16:29:00 CHIX 1,864 1200024TT 2.5750 16:29:00 CHIX 300 1200024TU 2.5750 16:29:01 XLON 495 1025501367967259 2.5750 16:29:01 CHIX 287 1200024UV 2.5750 16:29:44 TRQX 3,263 1025501422468751 2.5750 16:29:44 CHIX 2,850 12000259E 2.5760 16:29:51 AQXE 179 131115 2.5760 16:29:51 AQXE 1,087 131116 2.5740 16:29:53 XLON 2,772 1025501367967708 2.5750 16:29:53 CHIX 413 1200025ES 2.5760 16:29:55 XLON 891 1025501367967752 2.5760 16:29:55 XLON 3,188 1025501367967753 2.5760 16:29:55 TRQX 123 1025501422468833 2.5760 16:29:55 BATE 123 20001RVD 2.5770 16:29:58 XLON 797 1025501367967803 2.5770 16:29:58 XLON 1,721 1025501367967804 2.5770 16:29:59 XLON 788 1025501367967813 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END