Transaction in Own Shares

Kingfisher PLC

26 September 2024

 

KINGFISHER PLC Transaction in own shares 26 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 25 September 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: 25 September 2024 Total number of shares purchased: 1,395,930 Volume Weighted Average price paid per share: £3.2682 Highest price paid per share: £3.2910 Lowest price paid per share: £3.2500 To date, Kingfisher has purchased 3,713,930 ordinary shares in aggregate for cancellation from GSI in connection with the fourth tranche of the Programme. Kingfisher also previously purchased 22,781,508 ordinary shares in aggregate for cancellation from BNP Paribas Financial Markets, 19,944,368 ordinary shares in aggregate for cancellation from GSI, and 18,612,440 ordinary shares in aggregate for cancellation from GSI in connection with its execution of the first, second and third 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 1,000,000 £3.2683 CHIX 100,000 £3.2669 BATE 100,000 £3.2674 TRQX 95,930 £3.2662 AQXE 100,000 £3.2707

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 25 Sep 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 3.2520 08:33:50 AQXE 2,184 10049 3.2520 08:33:50 XLON 618 1076216341731674 3.2520 08:33:50 XLON 1,576 1076216341731675 3.2520 08:33:50 TRQX 2,201 1076216396255597 3.2520 08:33:50 CHIX 2,280 120000CQR 3.2520 08:33:50 BATE 2,230 200007AH 3.2520 08:35:45 XLON 1,183 1076216341731879 3.2520 08:35:45 CHIX 1,192 120000D1V 3.2520 08:37:05 XLON 1,402 1076216341731995 3.2510 08:37:05 XLON 2,219 1076216341731997 3.2510 08:37:05 TRQX 2,267 1076216396255939 3.2510 08:37:05 CHIX 2,167 120000D61 3.2510 08:37:05 BATE 2,174 200007JH 3.2560 08:39:50 BATE 1,148 200007PV 3.2600 08:40:21 XLON 1,345 1076216341732439 3.2600 08:40:21 TRQX 1,135 1076216396256284 3.2600 08:40:21 AQXE 1,817 11706 3.2600 08:40:21 CHIX 1,105 120000DIK 3.2600 08:40:21 BATE 1,141 200007RH 3.2590 08:41:01 XLON 1,065 1076216341732485 3.2590 08:41:01 AQXE 390 11818 3.2590 08:41:01 AQXE 1,122 11819 3.2590 08:41:01 CHIX 1,105 120000DKD 3.2590 08:42:03 TRQX 390 1076216396256448 3.2590 08:42:03 TRQX 390 1076216396256449 3.2580 08:43:17 XLON 1,432 1076216341732652 3.2590 08:43:17 AQXE 341 12231 3.2580 08:43:53 AQXE 390 12310 3.2580 08:44:02 AQXE 408 12338 3.2570 08:46:53 XLON 1,280 1076216341732872 3.2560 08:46:54 CHIX 390 120000E07 3.2560 08:46:57 XLON 1,216 1076216341732874 3.2560 08:46:57 XLON 211 1076216341732875 3.2550 08:47:45 XLON 1,458 1076216341732949 3.2540 08:47:45 XLON 1,402 1076216341732950 3.2530 08:47:46 XLON 1,270 1076216341732951 3.2520 08:49:30 XLON 1,071 1076216341733093 3.2520 08:50:33 XLON 906 1076216341733181 3.2520 08:50:33 XLON 786 1076216341733182 3.2510 08:51:06 XLON 1,212 1076216341733213 3.2500 08:51:06 XLON 1,507 1076216341733215 3.2580 09:07:26 CHIX 1,376 120000FYP 3.2580 09:07:26 AQXE 1,196 17596 3.2570 09:07:41 XLON 2,230 1076216341734715 3.2570 09:07:41 TRQX 1,454 1076216396258578 3.2570 09:07:41 CHIX 459 120000FZZ 3.2570 09:07:41 CHIX 1,092 120000G00 3.2570 09:07:41 BATE 1,162 200009J1 3.2560 09:07:45 XLON 491 1076216341734719 3.2560 09:07:45 XLON 1,677 1076216341734720 3.2550 09:08:20 XLON 2,166 1076216341734766 3.2540 09:08:20 XLON 1,579 1076216341734767 3.2540 09:08:20 XLON 644 1076216341734768 3.2560 09:10:43 XLON 23 1076216341735065 3.2560 09:10:43 XLON 2,135 1076216341735066 3.2550 09:12:30 XLON 2,227 1076216341735249 3.2540 09:12:30 XLON 2,190 1076216341735251 3.2550 09:12:30 CHIX 1,580 120000GJK 3.2530 09:12:34 XLON 981 1076216341735266 3.2530 09:12:34 XLON 280 1076216341735267 3.2520 09:13:26 XLON 1,767 1076216341735348 3.2520 09:15:55 BATE 1,368 20000A5K 3.2550 09:19:32 XLON 1,814 1076216341735871 3.2550 09:19:32 XLON 115 1076216341735872 3.2540 09:19:39 XLON 1,401 1076216341735884 3.2530 09:24:55 XLON 822 1076216341736250 3.2530 09:24:55 XLON 690 1076216341736251 3.2530 09:24:55 CHIX 1,609 120000HSO 3.2520 09:25:00 XLON 394 1076216341736255 3.2520 09:25:01 XLON 1,853 1076216341736256 3.2520 09:26:11 XLON 2,189 1076216341736340 3.2510 09:26:16 XLON 1,617 1076216341736370 3.2510 09:26:16 XLON 591 1076216341736371 3.2580 09:34:12 XLON 2,193 1076216341737247 3.2580 09:34:12 CHIX 1,552 120000IX2 3.2570 09:35:45 XLON 2,192 1076216341737416 3.2560 09:36:18 XLON 2,225 1076216341737463 3.2580 09:42:49 XLON 1,019 1076216341737812 3.2580 09:42:49 XLON 762 1076216341737813 3.2580 09:42:49 XLON 30 1076216341737815 3.2580 09:42:49 XLON 276 1076216341737816 3.2580 09:50:02 XLON 711 1076216341738314 3.2580 09:50:02 XLON 189 1076216341738315 3.2580 09:50:03 XLON 1,389 1076216341738320 3.2580 09:50:04 XLON 1,033 1076216341738331 3.2580 09:50:04 XLON 276 1076216341738332 3.2580 09:50:04 XLON 804 1076216341738333 3.2580 09:50:04 XLON 178 1076216341738334 3.2580 09:50:04 XLON 26 1076216341738335 3.2580 09:50:05 XLON 178 1076216341738337 3.2580 09:50:05 XLON 435 1076216341738338 3.2580 09:50:05 XLON 810 1076216341738339 3.2580 09:50:05 XLON 189 1076216341738340 3.2580 09:50:07 XLON 294 1076216341738342 3.2580 09:50:08 XLON 810 1076216341738349 3.2580 09:50:08 XLON 810 1076216341738350 3.2580 09:50:08 XLON 274 1076216341738351 3.2590 09:50:19 XLON 804 1076216341738362 3.2590 09:50:19 XLON 183 1076216341738363 3.2590 09:50:20 XLON 804 1076216341738364 3.2590 09:50:20 XLON 183 1076216341738365 3.2590 09:50:20 XLON 804 1076216341738366 3.2590 09:50:20 XLON 183 1076216341738367 3.2590 09:50:26 XLON 584 1076216341738376 3.2590 09:50:26 XLON 448 1076216341738377 3.2580 09:50:26 CHIX 1,199 120000KKK 3.2590 09:50:27 XLON 191 1076216341738378 3.2590 09:50:27 XLON 841 1076216341738379 3.2590 09:50:50 XLON 189 1076216341738408 3.2590 09:50:56 XLON 916 1076216341738431 3.2590 09:50:56 XLON 850 1076216341738432 3.2590 09:50:56 XLON 856 1076216341738433 3.2590 09:50:56 XLON 856 1076216341738434 3.2580 09:51:33 XLON 2,212 1076216341738454 3.2580 09:51:33 XLON 1,648 1076216341738460 3.2580 09:51:33 BATE 1,118 20000CX4 3.2580 09:51:37 XLON 289 1076216341738468 3.2580 09:51:37 XLON 934 1076216341738470 3.2580 09:51:37 XLON 934 1076216341738471 3.2580 09:51:37 XLON 252 1076216341738472 3.2580 09:51:38 XLON 275 1076216341738473 3.2580 09:51:38 XLON 275 1076216341738474 3.2580 09:51:48 XLON 931 1076216341738491 3.2580 09:51:49 XLON 931 1076216341738493 3.2580 09:51:49 XLON 101 1076216341738494 3.2580 09:54:00 XLON 291 1076216341738615 3.2610 09:54:52 XLON 2,207 1076216341738696 3.2610 09:55:57 XLON 328 1076216341738773 3.2610 09:55:58 XLON 913 1076216341738774 3.2610 09:55:58 XLON 119 1076216341738775 3.2610 09:55:58 XLON 794 1076216341738776 3.2600 09:56:35 XLON 2,157 1076216341738844 3.2600 09:56:35 BATE 1,637 20000DDM 3.2590 09:58:51 XLON 1,999 1076216341739019 3.2590 09:58:51 XLON 246 1076216341739020 3.2600 09:58:51 XLON 1,167 1076216341739023 3.2600 09:58:51 XLON 321 1076216341739024 3.2600 09:58:51 XLON 935 1076216341739025 3.2590 09:58:51 CHIX 215 120000LI8 3.2590 09:58:51 CHIX 1,714 120000LI9 3.2590 09:58:51 BATE 1,471 20000DK7 3.2580 09:58:54 XLON 153 1076216341739032 3.2610 09:59:42 XLON 915 1076216341739083 3.2610 09:59:42 XLON 117 1076216341739084 3.2600 10:01:19 XLON 2,243 1076216341739201 3.2590 10:01:19 XLON 2,240 1076216341739208 3.2580 10:01:19 XLON 2,018 1076216341739211 3.2520 10:01:19 XLON 283 1076216341739250 3.2530 10:01:19 XLON 1,328 1076216341739251 3.2540 10:01:19 XLON 211 1076216341739257 3.2540 10:01:19 XLON 1,678 1076216341739258 3.2540 10:01:19 XLON 962 1076216341739259 3.2600 10:01:19 BATE 1,079 20000DSJ 3.2590 10:01:19 BATE 1,205 20000DSK 3.2580 10:01:19 BATE 1,230 20000DSP 3.2540 10:01:20 XLON 908 1076216341739263 3.2540 10:01:20 XLON 124 1076216341739264 3.2580 10:01:44 XLON 265 1076216341739311 3.2590 10:02:01 XLON 2,238 1076216341739331 3.2590 10:02:01 TRQX 2,267 1076216396263640 3.2590 10:02:01 BATE 1,472 20000DUN 3.2580 10:02:31 XLON 263 1076216341739419 3.2610 10:06:31 XLON 1,461 1076216341739648 3.2610 10:06:31 XLON 1,324 1076216341739649 3.2610 10:06:31 XLON 66 1076216341739650 3.2630 10:09:12 XLON 25 1076216341739837 3.2630 10:09:13 XLON 635 1076216341739838 3.2630 10:09:13 XLON 950 1076216341739839 3.2630 10:09:28 XLON 1,231 1076216341739849 3.2640 10:11:40 XLON 2,169 1076216341739964 3.2630 10:11:40 XLON 2,159 1076216341739965 3.2620 10:11:40 XLON 2,222 1076216341739969 3.2630 10:11:40 XLON 1,200 1076216341739970 3.2630 10:11:40 XLON 1,461 1076216341739971 3.2630 10:11:40 TRQX 2,187 1076216396264333 3.2620 10:11:40 TRQX 2,222 1076216396264336 3.2640 10:11:40 CHIX 1,380 120000MRB 3.2640 10:11:40 CHIX 281 120000MRC 3.2640 10:11:40 BATE 1,140 20000EKQ 3.2630 10:11:40 BATE 1,151 20000EKR 3.2610 10:14:02 XLON 1,848 1076216341740062 3.2610 10:14:02 XLON 340 1076216341740063 3.2610 10:14:02 TRQX 1,669 1076216396264483 3.2610 10:14:02 TRQX 537 1076216396264484 3.2610 10:14:21 XLON 870 1076216341740072 3.2610 10:14:21 XLON 432 1076216341740073 3.2610 10:15:11 XLON 395 1076216341740124 3.2610 10:15:11 XLON 824 1076216341740125 3.2600 10:15:15 XLON 2,207 1076216341740135 3.2600 10:15:15 TRQX 2,182 1076216396264592 3.2600 10:17:11 XLON 714 1076216341740215 3.2600 10:17:11 XLON 774 1076216341740216 3.2590 10:17:14 CHIX 1,591 120000NB0 3.2600 10:18:01 XLON 1,257 1076216341740261 3.2600 10:18:51 XLON 891 1076216341740314 3.2600 10:18:51 XLON 557 1076216341740315 3.2590 10:19:32 XLON 2,000 1076216341740357 3.2590 10:19:32 XLON 257 1076216341740358 3.2590 10:19:32 TRQX 1,823 1076216396264846 3.2580 10:19:36 XLON 9 1076216341740371 3.2580 10:22:00 XLON 2,000 1076216341740498 3.2580 10:22:00 XLON 210 1076216341740499 3.2580 10:22:00 TRQX 1,150 1076216396265075 3.2580 10:22:00 BATE 1,577 20000FD9 3.2570 10:22:04 XLON 2,160 1076216341740503 3.2560 10:22:04 XLON 2,262 1076216341740509 3.2550 10:22:21 XLON 2,164 1076216341740536 3.2540 10:22:25 XLON 2,159 1076216341740540 3.2530 10:24:04 XLON 2,222 1076216341740639 3.2530 10:26:22 AQXE 61 33920 3.2530 10:26:22 AQXE 340 33921 3.2530 10:26:49 XLON 2,000 1076216341740948 3.2530 10:26:49 XLON 225 1076216341740949 3.2530 10:26:49 AQXE 734 34028 3.2520 10:30:22 XLON 2,000 1076216341741284 3.2520 10:30:22 XLON 168 1076216341741285 3.2520 10:30:22 TRQX 1,057 1076216396265708 3.2520 10:30:22 CHIX 1,613 120000OY6 3.2520 10:30:22 BATE 1,599 20000G4C 3.2510 10:30:26 XLON 2,171 1076216341741290 3.2530 10:33:17 TRQX 1,359 1076216396265972 3.2530 10:33:17 TRQX 442 1076216396265973 3.2550 10:38:03 XLON 2,162 1076216341741779 3.2550 10:38:22 CHIX 1,422 120000PLW 3.2550 10:38:22 CHIX 114 120000PLX 3.2550 10:38:22 BATE 1,043 20000GNS 3.2550 10:38:22 BATE 538 20000GNT 3.2540 10:44:19 XLON 150 1076216341742012 3.2540 10:47:02 XLON 2,044 1076216341742101 3.2530 10:47:02 XLON 300 1076216341742103 3.2530 10:47:02 XLON 1,887 1076216341742104 3.2520 10:47:02 XLON 2,259 1076216341742111 3.2520 10:47:02 XLON 1,200 1076216341742112 3.2520 10:47:02 XLON 900 1076216341742113 3.2530 10:47:02 TRQX 1,643 1076216396266881 3.2530 10:47:11 XLON 205 1076216341742160 3.2530 10:47:11 XLON 25 1076216341742161 3.2530 10:47:11 XLON 284 1076216341742162 3.2530 10:47:11 XLON 230 1076216341742163 3.2540 10:48:16 XLON 27 1076216341742213 3.2550 10:48:18 XLON 181 1076216341742229 3.2550 10:50:04 XLON 210 1076216341742317 3.2550 10:50:04 XLON 25 1076216341742318 3.2560 10:51:04 XLON 261 1076216341742374 3.2560 10:51:04 XLON 131 1076216341742375 3.2550 10:51:04 XLON 74 1076216341742376 3.2550 10:51:23 XLON 290 1076216341742380 3.2550 10:51:43 XLON 40 1076216341742418 3.2550 10:52:08 XLON 169 1076216341742446 3.2550 10:52:08 CHIX 395 120000QKW 3.2550 10:52:08 CHIX 1,233 120000QKX 3.2550 10:52:11 XLON 240 1076216341742449 3.2550 10:52:12 XLON 308 1076216341742451 3.2550 10:52:28 XLON 260 1076216341742472 3.2550 10:52:35 XLON 817 1076216341742478 3.2550 10:52:36 XLON 153 1076216341742483 3.2550 10:52:36 XLON 131 1076216341742484 3.2540 10:53:58 XLON 290 1076216341742512 3.2570 10:58:20 XLON 2,224 1076216341743107 3.2600 11:11:55 XLON 1,095 1076216341744048 3.2600 11:11:55 XLON 837 1076216341744049 3.2600 11:11:55 XLON 590 1076216341744050 3.2590 11:11:55 CHIX 1,106 120000SI2 3.2600 11:11:56 XLON 967 1076216341744052 3.2600 11:11:58 XLON 147 1076216341744062 3.2600 11:12:29 XLON 107 1076216341744071 3.2600 11:12:29 XLON 281 1076216341744072 3.2600 11:14:00 XLON 46 1076216341744147 3.2600 11:14:00 XLON 900 1076216341744148 3.2590 11:14:22 BATE 410 20000JA0 3.2610 11:20:24 XLON 268 1076216341744519 3.2610 11:21:14 XLON 1,200 1076216341744599 3.2610 11:21:14 XLON 710 1076216341744600 3.2610 11:21:14 CHIX 1,412 120000T85 3.2610 11:21:14 BATE 1,619 20000JO6 3.2600 11:21:47 AQXE 163 43777 3.2620 11:30:37 XLON 126 1076216341745115 3.2620 11:30:37 XLON 869 1076216341745116 3.2620 11:30:37 XLON 869 1076216341745117 3.2620 11:30:37 XLON 34 1076216341745118 3.2620 11:30:38 XLON 1,480 1076216341745119 3.2640 11:32:00 XLON 668 1076216341745191 3.2640 11:32:00 XLON 382 1076216341745192 3.2640 11:39:26 XLON 2,166 1076216341745817 3.2640 11:46:21 XLON 1,196 1076216341746305 3.2640 11:46:21 XLON 593 1076216341746306 3.2640 11:46:22 XLON 1,114 1076216341746307 3.2640 11:46:22 XLON 577 1076216341746308 3.2640 11:46:22 XLON 129 1076216341746309 3.2640 11:46:22 XLON 1,114 1076216341746310 3.2640 11:46:22 XLON 1,114 1076216341746311 3.2640 11:46:56 CHIX 1,596 120000V82 3.2640 11:46:56 BATE 1,036 20000L3R 3.2640 11:46:56 BATE 72 20000L3S 3.2650 11:47:15 XLON 3 1076216341746366 3.2660 11:49:10 XLON 145 1076216341746466 3.2660 11:49:10 XLON 997 1076216341746468 3.2660 11:49:10 XLON 900 1076216341746469 3.2660 11:49:10 XLON 262 1076216341746470 3.2650 11:49:10 CHIX 416 120000VDJ 3.2650 11:49:13 XLON 2,206 1076216341746474 3.2660 11:49:13 TRQX 1,650 1076216396271291 3.2660 11:49:13 CHIX 1,289 120000VDW 3.2650 11:49:13 CHIX 1,045 120000VDY 3.2660 11:49:13 BATE 1,858 20000L7P 3.2660 11:49:13 AQXE 1,033 48207 3.2650 11:49:18 TRQX 434 1076216396271295 3.2650 11:49:18 BATE 1,937 20000L7W 3.2650 11:49:18 AQXE 812 48220 3.2650 11:49:30 TRQX 1,143 1076216396271309 3.2650 11:49:30 AQXE 220 48235 3.2640 11:49:48 XLON 2,163 1076216341746513 3.2630 11:49:48 XLON 2,157 1076216341746517 3.2640 11:49:48 TRQX 1,541 1076216396271326 3.2630 11:49:48 TRQX 1,285 1076216396271327 3.2640 11:49:48 BATE 1,029 20000L8C 3.2630 11:49:55 TRQX 228 1076216396271331 3.2620 11:50:03 AQXE 338 48308 3.2660 11:55:48 AQXE 90 49146 3.2660 11:55:48 AQXE 294 49147 3.2660 11:55:48 AQXE 307 49148 3.2660 11:59:20 AQXE 200 49619 3.2710 11:59:35 XLON 2,184 1076216341747134 3.2710 11:59:35 AQXE 1,337 50602 3.2720 11:59:38 XLON 713 1076216341747262 3.2720 11:59:38 XLON 587 1076216341747263 3.2740 11:59:42 XLON 244 1076216341747384 3.2740 11:59:42 XLON 253 1076216341747385 3.2740 11:59:42 XLON 245 1076216341747386 3.2760 11:59:49 XLON 238 1076216341747505 3.2760 11:59:49 XLON 242 1076216341747506 3.2760 11:59:49 XLON 261 1076216341747527 3.2760 11:59:49 XLON 257 1076216341747528 3.2770 11:59:49 XLON 1,149 1076216341747536 3.2780 11:59:50 XLON 246 1076216341747576 3.2780 11:59:50 XLON 244 1076216341747577 3.2780 11:59:50 XLON 233 1076216341747603 3.2780 11:59:50 XLON 280 1076216341747604 3.2790 11:59:51 XLON 257 1076216341747630 3.2790 11:59:51 XLON 258 1076216341747631 3.2790 11:59:51 XLON 235 1076216341747632 3.2790 11:59:51 XLON 232 1076216341747646 3.2790 11:59:51 XLON 1,095 1076216341747647 3.2790 11:59:51 XLON 288 1076216341747648 3.2790 11:59:51 XLON 285 1076216341747649 3.2790 11:59:51 XLON 587 1076216341747650 3.2800 11:59:53 XLON 2,851 1076216341747679 3.2800 11:59:53 XLON 2,851 1076216341747689 3.2800 11:59:54 XLON 2,851 1076216341747715 3.2790 11:59:55 XLON 295 1076216341747881 3.2790 11:59:55 XLON 295 1076216341747882 3.2820 11:59:55 XLON 302 1076216341748048 3.2820 11:59:55 XLON 303 1076216341748074 3.2800 11:59:55 XLON 2,278 1076216341748075 3.2800 11:59:55 CHIX 1,384 120000XDA 3.2800 11:59:55 CHIX 445 120000XDB 3.2800 11:59:55 AQXE 1,359 53704 3.2800 11:59:56 XLON 61 1076216341748097 3.2820 11:59:59 XLON 946 1076216341748133 3.2820 11:59:59 XLON 1,300 1076216341748134 3.2820 11:59:59 XLON 313 1076216341748135 3.2820 12:00:01 XLON 2,220 1076216341748154 3.2820 12:00:01 TRQX 1,125 1076216396272516 3.2820 12:00:01 AQXE 1,265 54014 3.2810 12:00:07 XLON 2,227 1076216341748171 3.2820 12:00:07 XLON 1,095 1076216341748173 3.2820 12:00:07 XLON 308 1076216341748174 3.2820 12:00:07 XLON 1,200 1076216341748175 3.2810 12:00:07 TRQX 1,125 1076216396272531 3.2810 12:00:07 BATE 1,224 20000MLC 3.2810 12:00:07 AQXE 271 54135 3.2810 12:00:07 AQXE 1,033 54136 3.2810 12:00:55 XLON 2,170 1076216341748334 3.2810 12:00:55 AQXE 447 54538 3.2810 12:00:55 AQXE 688 54541 3.2830 12:02:21 XLON 1,871 1076216341748446 3.2830 12:02:21 XLON 390 1076216341748447 3.2820 12:02:21 XLON 2,219 1076216341748449 3.2830 12:02:21 AQXE 930 54899 3.2830 12:02:21 AQXE 124 54900 3.2820 12:02:21 AQXE 1,057 54902 3.2810 12:02:30 XLON 2,247 1076216341748467 3.2830 12:04:58 XLON 2,225 1076216341748585 3.2820 12:05:53 XLON 2,261 1076216341748658 3.2820 12:05:53 XLON 700 1076216341748667 3.2820 12:05:53 AQXE 1,493 55645 3.2820 12:05:55 AQXE 56 55652 3.2810 12:05:58 XLON 1,079 1076216341748672 3.2810 12:06:49 XLON 1,053 1076216341748810 3.2810 12:07:20 XLON 100 1076216341748827 3.2810 12:07:20 XLON 4 1076216341748828 3.2810 12:07:20 XLON 1,166 1076216341748829 3.2810 12:07:20 XLON 410 1076216341748830 3.2800 12:08:36 XLON 2,168 1076216341748868 3.2810 12:08:36 XLON 1,095 1076216341748874 3.2810 12:08:36 XLON 828 1076216341748875 3.2810 12:08:36 XLON 590 1076216341748876 3.2800 12:08:36 AQXE 1,277 56057 3.2800 12:08:42 XLON 2,131 1076216341748891 3.2800 12:08:42 XLON 230 1076216341748892 3.2790 12:09:51 XLON 1,327 1076216341748932 3.2790 12:09:51 XLON 830 1076216341748933 3.2780 12:09:52 BATE 722 20000NCG 3.2780 12:10:04 XLON 1,510 1076216341748953 3.2780 12:10:04 XLON 656 1076216341748954 3.2780 12:10:04 XLON 1,311 1076216341748955 3.2770 12:11:38 XLON 9 1076216341749000 3.2810 12:19:14 XLON 1,095 1076216341749368 3.2810 12:19:14 XLON 870 1076216341749369 3.2810 12:19:14 XLON 205 1076216341749370 3.2810 12:19:14 XLON 681 1076216341749371 3.2800 12:19:14 TRQX 1,448 1076216396273739 3.2800 12:19:27 XLON 754 1076216341749385 3.2810 12:24:40 XLON 497 1076216341749692 3.2810 12:27:57 XLON 229 1076216341749986 3.2810 12:27:57 XLON 853 1076216341749987 3.2810 12:27:57 XLON 800 1076216341749988 3.2810 12:27:57 XLON 25 1076216341749989 3.2810 12:27:57 XLON 104 1076216341749990 3.2810 12:27:57 XLON 1,517 1076216341749991 3.2810 12:28:21 XLON 14 1076216341750002 3.2810 12:28:30 XLON 277 1076216341750025 3.2810 12:28:30 XLON 1,200 1076216341750026 3.2810 12:28:30 XLON 852 1076216341750027 3.2810 12:28:31 XLON 278 1076216341750028 3.2810 12:29:09 XLON 1,286 1076216341750057 3.2810 12:29:09 XLON 296 1076216341750058 3.2890 12:33:12 XLON 1,292 1076216341750320 3.2890 12:33:12 XLON 934 1076216341750321 3.2890 12:33:12 TRQX 250 1076216396274449 3.2890 12:33:12 TRQX 782 1076216396274450 3.2890 12:33:12 CHIX 106 12000107T 3.2890 12:33:12 CHIX 960 12000107U 3.2890 12:33:12 BATE 645 20000ORZ 3.2890 12:33:12 BATE 553 20000OS0 3.2910 12:34:14 XLON 113 1076216341750417 3.2910 12:34:14 XLON 1,014 1076216341750418 3.2900 12:34:32 XLON 2,188 1076216341750432 3.2900 12:34:32 TRQX 680 1076216396274540 3.2900 12:34:32 TRQX 354 1076216396274541 3.2900 12:34:32 CHIX 1,063 1200010DB 3.2900 12:34:32 BATE 960 20000OWN 3.2900 12:34:32 BATE 250 20000OWO 3.2900 12:35:35 XLON 1,008 1076216341750479 3.2900 12:35:35 XLON 593 1076216341750480 3.2890 12:36:06 XLON 2,175 1076216341750500 3.2880 12:36:06 XLON 2,173 1076216341750501 3.2870 12:36:06 XLON 2,222 1076216341750503 3.2880 12:36:06 XLON 1,200 1076216341750504 3.2880 12:36:06 XLON 1,008 1076216341750505 3.2880 12:36:06 XLON 445 1076216341750506 3.2890 12:36:06 CHIX 1,067 1200010GW 3.2880 12:36:06 BATE 1,954 20000OYX 3.2860 12:37:19 XLON 2,227 1076216341750570 3.2860 12:37:19 XLON 2,851 1076216341750572 3.2860 12:37:19 XLON 2,851 1076216341750577 3.2860 12:37:19 XLON 2,836 1076216341750583 3.2860 12:37:19 XLON 15 1076216341750584 3.2860 12:37:20 XLON 2,851 1076216341750585 3.2850 12:37:23 XLON 1,072 1076216341750596 3.2850 12:37:30 XLON 1,149 1076216341750600 3.2840 12:38:20 XLON 2,257 1076216341750619 3.2830 12:38:21 XLON 833 1076216341750620 3.2830 12:38:21 XLON 255 1076216341750621 3.2830 12:38:21 XLON 1,078 1076216341750622 3.2820 12:39:26 XLON 2,176 1076216341750725 3.2810 12:41:32 XLON 2,198 1076216341750887 3.2800 12:41:35 XLON 2,265 1076216341750890 3.2800 12:41:37 CHIX 1,538 1200010U8 3.2790 12:48:01 TRQX 25 1076216396275371 3.2790 12:49:05 XLON 2,000 1076216341751266 3.2790 12:49:05 XLON 261 1076216341751267 3.2790 12:49:05 TRQX 788 1076216396275442 3.2790 12:49:05 TRQX 20 1076216396275443 3.2800 12:50:48 XLON 2,259 1076216341751371 3.2790 12:50:48 XLON 2,272 1076216341751376 3.2800 12:55:41 XLON 170 1076216341751569 3.2800 12:55:41 XLON 862 1076216341751570 3.2800 12:56:07 XLON 2,217 1076216341751594 3.2800 12:56:07 TRQX 1,795 1076216396275947 3.2790 12:57:11 BATE 651 20000Q4E 3.2800 13:00:15 CHIX 1,594 1200011Y2 3.2810 13:00:33 XLON 31 1076216341751747 3.2810 13:03:15 XLON 31 1076216341751937 3.2810 13:03:15 XLON 40 1076216341751938 3.2810 13:03:15 XLON 40 1076216341751939 3.2810 13:04:39 XLON 248 1076216341752000 3.2830 13:14:46 XLON 2,157 1076216341752655 3.2820 13:14:46 XLON 2,182 1076216341752661 3.2820 13:14:46 XLON 2,851 1076216341752667 3.2820 13:14:46 XLON 139 1076216341752671 3.2820 13:14:46 XLON 1,823 1076216341752672 3.2820 13:14:46 XLON 889 1076216341752673 3.2820 13:14:46 XLON 2 1076216341752675 3.2820 13:14:46 XLON 1,438 1076216341752676 3.2820 13:14:46 TRQX 1,495 1076216396277664 3.2830 13:14:46 CHIX 1,649 12000136H 3.2830 13:14:46 BATE 1,144 20000RC6 3.2820 13:14:46 BATE 1,096 20000RC8 3.2830 13:14:46 AQXE 1,687 68982 3.2820 13:14:47 XLON 1,682 1076216341752677 3.2810 13:14:58 XLON 2,239 1076216341752682 3.2810 13:15:09 AQXE 1,615 69053 3.2830 13:19:30 XLON 2,160 1076216341752889 3.2830 13:19:56 AQXE 1,280 69941 3.2830 13:23:26 XLON 272 1076216341753072 3.2840 13:27:10 XLON 127 1076216341753269 3.2840 13:27:10 XLON 292 1076216341753270 3.2870 13:30:17 XLON 2,186 1076216341753433 3.2860 13:30:17 XLON 2,198 1076216341753434 3.2870 13:30:17 XLON 1,200 1076216341753435 3.2870 13:30:17 XLON 283 1076216341753436 3.2870 13:30:17 XLON 1,026 1076216341753437 3.2870 13:30:17 XLON 342 1076216341753438 3.2860 13:30:17 TRQX 1,487 1076216396278656 3.2860 13:30:17 CHIX 1,195 1200014CL 3.2860 13:30:17 BATE 1,178 20000SDC 3.2870 13:30:17 AQXE 1,428 72218 3.2860 13:30:17 AQXE 1,433 72220 3.2850 13:33:46 XLON 2,192 1076216341753610 3.2840 13:33:46 XLON 2,202 1076216341753614 3.2840 13:33:46 XLON 2,851 1076216341753616 3.2850 13:33:46 CHIX 1,172 1200014PZ 3.2850 13:33:46 BATE 1,189 20000SLL 3.2840 13:33:46 BATE 1,203 20000SLM 3.2850 13:33:46 AQXE 1,473 73042 3.2840 13:33:46 AQXE 1,071 73043 3.2840 13:33:47 XLON 2,329 1076216341753619 3.2840 13:33:47 XLON 522 1076216341753620 3.2830 13:33:47 XLON 195 1076216341753622 3.2830 13:33:47 XLON 2,034 1076216341753623 3.2830 13:34:21 XLON 370 1076216341753633 3.2830 13:34:22 XLON 537 1076216341753637 3.2830 13:34:22 XLON 205 1076216341753650 3.2830 13:34:22 XLON 537 1076216341753651 3.2830 13:34:22 XLON 370 1076216341753652 3.2830 13:34:22 XLON 1,739 1076216341753653 3.2830 13:34:22 XLON 431 1076216341753655 3.2830 13:34:22 XLON 185 1076216341753656 3.2830 13:34:22 XLON 26 1076216341753657 3.2830 13:34:22 XLON 431 1076216341753658 3.2830 13:34:22 XLON 185 1076216341753659 3.2830 13:34:22 XLON 64 1076216341753660 3.2830 13:34:56 XLON 468 1076216341753683 3.2830 13:34:56 XLON 185 1076216341753684 3.2820 13:35:31 XLON 2,174 1076216341753702 3.2810 13:35:31 XLON 2,276 1076216341753707 3.2800 13:35:31 XLON 2,279 1076216341753716 3.2820 13:35:31 CHIX 1,603 1200014VT 3.2810 13:35:31 BATE 1,604 20000SQ3 3.2820 13:35:31 AQXE 723 73350 3.2820 13:35:31 AQXE 1,204 73351 3.2800 13:35:32 XLON 2,851 1076216341753730 3.2800 13:35:32 XLON 2,273 1076216341753732 3.2820 13:35:40 XLON 2,184 1076216341753759 3.2810 13:35:41 XLON 2,268 1076216341753764 3.2800 13:35:46 XLON 2,195 1076216341753771 3.2800 13:35:46 AQXE 1,038 73400 3.2790 13:35:52 XLON 2,234 1076216341753788 3.2790 13:35:52 AQXE 1,033 73417 3.2780 13:35:57 XLON 2,200 1076216341753793 3.2780 13:36:01 AQXE 1,929 73440 3.2790 13:37:08 AQXE 1,034 73708 3.2780 13:38:30 XLON 1,515 1076216341753965 3.2770 13:38:30 XLON 2,233 1076216341753967 3.2760 13:39:18 XLON 2,204 1076216341754035 3.2750 13:41:01 XLON 2,000 1076216341754123 3.2750 13:41:01 XLON 191 1076216341754124 3.2740 13:42:53 XLON 1,778 1076216341754187 3.2740 13:42:53 CHIX 1,609 1200015NN 3.2730 13:42:54 XLON 1,938 1076216341754196 3.2730 13:42:54 TRQX 1,972 1076216396279672 3.2730 13:47:17 XLON 2,000 1076216341754573 3.2730 13:47:17 XLON 193 1076216341754574 3.2730 13:47:17 BATE 1,607 20000TSX 3.2720 13:48:28 XLON 2,249 1076216341754627 3.2720 13:48:28 TRQX 1,336 1076216396280129 3.2750 13:50:51 CHIX 406 1200016OD 3.2790 13:56:01 XLON 236 1076216341755101 3.2790 13:56:02 XLON 129 1076216341755110 3.2790 13:56:02 XLON 236 1076216341755111 3.2790 13:56:02 XLON 76 1076216341755112 3.2780 13:56:04 XLON 2,156 1076216341755116 3.2790 13:56:04 XLON 1,026 1076216341755117 3.2790 13:56:04 XLON 237 1076216341755118 3.2790 13:56:04 XLON 1,200 1076216341755119 3.2790 13:56:04 XLON 388 1076216341755120 3.2780 13:56:04 CHIX 1,926 1200017AU 3.2780 13:56:04 CHIX 30 1200017AV 3.2780 13:56:04 AQXE 1,319 78613 3.2780 13:56:04 AQXE 468 78614 3.2790 13:58:27 BATE 1,187 20000UWG 3.2800 14:01:10 XLON 173 1076216341755462 3.2800 14:01:11 XLON 173 1076216341755463 3.2800 14:01:11 XLON 270 1076216341755464 3.2800 14:01:11 XLON 955 1076216341755465 3.2800 14:01:11 XLON 1,215 1076216341755466 3.2800 14:01:11 XLON 238 1076216341755467 3.2800 14:01:11 XLON 130 1076216341755468 3.2800 14:01:38 XLON 1,026 1076216341755512 3.2800 14:01:38 XLON 150 1076216341755513 3.2800 14:01:38 XLON 1,026 1076216341755514 3.2800 14:01:38 XLON 150 1076216341755515 3.2800 14:01:38 XLON 64 1076216341755516 3.2800 14:01:38 XLON 150 1076216341755517 3.2800 14:01:38 XLON 150 1076216341755518 3.2800 14:01:38 XLON 150 1076216341755519 3.2800 14:01:38 XLON 150 1076216341755520 3.2800 14:01:38 XLON 150 1076216341755521 3.2800 14:01:38 XLON 251 1076216341755522 3.2800 14:01:39 XLON 150 1076216341755523 3.2800 14:01:39 XLON 150 1076216341755524 3.2800 14:01:39 XLON 64 1076216341755525 3.2800 14:01:39 XLON 150 1076216341755526 3.2800 14:01:39 XLON 64 1076216341755527 3.2800 14:01:39 XLON 150 1076216341755528 3.2800 14:01:39 XLON 150 1076216341755529 3.2800 14:01:39 XLON 150 1076216341755530 3.2800 14:01:39 XLON 50 1076216341755531 3.2790 14:02:37 XLON 1,200 1076216341755601 3.2800 14:02:37 XLON 253 1076216341755602 3.2800 14:02:37 XLON 1,026 1076216341755603 3.2800 14:02:37 XLON 372 1076216341755604 3.2790 14:02:37 BATE 1,994 20000VCO 3.2790 14:05:10 XLON 254 1076216341755709 3.2790 14:05:10 XLON 150 1076216341755710 3.2790 14:05:10 XLON 23 1076216341755711 3.2790 14:05:10 XLON 55 1076216341755712 3.2780 14:05:14 XLON 2,178 1076216341755720 3.2790 14:05:14 XLON 254 1076216341755722 3.2790 14:05:14 XLON 269 1076216341755723 3.2790 14:05:14 XLON 1,026 1076216341755724 3.2790 14:05:14 XLON 459 1076216341755725 3.2790 14:05:14 XLON 843 1076216341755726 3.2780 14:05:14 TRQX 1,015 1076216396281736 3.2780 14:05:14 TRQX 259 1076216396281737 3.2790 14:07:49 XLON 2,158 1076216341755945 3.2790 14:07:49 XLON 1,200 1076216341755947 3.2790 14:07:49 CHIX 1,559 1200018OX 3.2790 14:09:50 XLON 1,200 1076216341756018 3.2790 14:09:50 TRQX 285 1076216396282174 3.2790 14:09:50 TRQX 849 1076216396282175 3.2780 14:12:43 XLON 2,160 1076216341756217 3.2780 14:12:43 XLON 1,621 1076216341756221 3.2780 14:12:43 XLON 1,230 1076216341756222 3.2770 14:12:43 XLON 2,072 1076216341756223 3.2770 14:12:43 XLON 163 1076216341756224 3.2780 14:12:43 TRQX 315 1076216396282478 3.2780 14:12:43 TRQX 794 1076216396282480 3.2770 14:12:43 CHIX 551 12000198W 3.2770 14:12:43 CHIX 1,093 12000198X 3.2780 14:12:43 BATE 1,643 20000W77 3.2760 14:12:44 XLON 2,247 1076216341756230 3.2760 14:12:44 AQXE 1,693 83455 3.2760 14:13:20 XLON 322 1076216341756244 3.2760 14:13:20 XLON 696 1076216341756245 3.2750 14:13:20 XLON 2,000 1076216341756246 3.2750 14:13:20 XLON 161 1076216341756247 3.2750 14:13:20 XLON 322 1076216341756249 3.2750 14:13:20 XLON 782 1076216341756250 3.2750 14:13:20 XLON 563 1076216341756251 3.2750 14:13:20 XLON 724 1076216341756252 3.2750 14:13:20 XLON 460 1076216341756253 3.2750 14:13:21 XLON 142 1076216341756254 3.2750 14:13:21 XLON 322 1076216341756255 3.2750 14:13:21 XLON 322 1076216341756257 3.2750 14:13:22 XLON 321 1076216341756258 3.2750 14:13:30 XLON 330 1076216341756268 3.2750 14:13:30 XLON 25 1076216341756269 3.2750 14:13:30 XLON 538 1076216341756270 3.2740 14:13:37 XLON 1,450 1076216341756279 3.2740 14:13:37 XLON 778 1076216341756280 3.2740 14:13:37 AQXE 1,133 83752 3.2730 14:13:51 XLON 2,000 1076216341756287 3.2730 14:13:51 XLON 265 1076216341756288 3.2730 14:13:51 TRQX 1,456 1076216396282591 3.2720 14:13:55 XLON 2,277 1076216341756294 3.2710 14:13:55 XLON 2,276 1076216341756296 3.2700 14:14:42 XLON 2,214 1076216341756396 3.2690 14:14:52 XLON 2,157 1076216341756427 3.2720 14:20:52 XLON 231 1076216341756833 3.2730 14:23:08 XLON 512 1076216341756993 3.2730 14:23:08 XLON 27 1076216341756994 3.2730 14:23:08 XLON 244 1076216341756995 3.2730 14:23:08 XLON 1,186 1076216341756996 3.2730 14:23:09 XLON 32 1076216341756997 3.2730 14:23:09 XLON 295 1076216341756998 3.2730 14:23:14 XLON 278 1076216341757000 3.2730 14:23:14 XLON 35 1076216341757001 3.2730 14:23:16 XLON 247 1076216341757002 3.2730 14:23:17 XLON 14 1076216341757003 3.2730 14:23:17 XLON 273 1076216341757004 3.2730 14:23:56 XLON 291 1076216341757086 3.2730 14:23:56 XLON 1,000 1076216341757087 3.2730 14:25:18 XLON 266 1076216341757178 3.2720 14:25:19 XLON 549 1076216341757179 3.2720 14:25:28 XLON 1,629 1076216341757193 3.2720 14:25:28 XLON 934 1076216341757195 3.2720 14:25:28 TRQX 308 1076216396283715 3.2720 14:25:28 TRQX 897 1076216396283716 3.2720 14:25:28 BATE 1,200 20000XE9 3.2720 14:25:28 AQXE 606 87037 3.2720 14:25:28 AQXE 744 87038 3.2710 14:25:30 XLON 52 1076216341757196 3.2720 14:26:15 CHIX 1,217 120001AWF 3.2710 14:27:57 XLON 2,134 1076216341757464 3.2720 14:27:58 XLON 230 1076216341757467 3.2720 14:28:02 XLON 244 1076216341757472 3.2720 14:28:03 XLON 224 1076216341757473 3.2720 14:28:03 XLON 282 1076216341757474 3.2720 14:28:03 XLON 243 1076216341757475 3.2720 14:28:04 XLON 247 1076216341757476 3.2720 14:28:04 XLON 243 1076216341757477 3.2720 14:28:04 XLON 295 1076216341757478 3.2720 14:28:04 XLON 133 1076216341757479 3.2720 14:28:04 XLON 243 1076216341757480 3.2720 14:28:06 XLON 122 1076216341757484 3.2720 14:28:06 XLON 293 1076216341757485 3.2720 14:29:00 XLON 159 1076216341757534 3.2720 14:29:00 XLON 310 1076216341757535 3.2720 14:29:03 XLON 244 1076216341757536 3.2720 14:29:03 XLON 304 1076216341757537 3.2720 14:29:03 XLON 121 1076216341757538 3.2720 14:30:02 XLON 259 1076216341757869 3.2720 14:30:39 XLON 241 1076216341758125 3.2720 14:32:11 XLON 345 1076216341758405 3.2720 14:32:11 XLON 169 1076216341758406 3.2720 14:32:11 XLON 345 1076216341758407 3.2720 14:32:11 XLON 263 1076216341758408 3.2720 14:32:11 XLON 567 1076216341758409 3.2720 14:32:11 XLON 21 1076216341758410 3.2720 14:32:12 XLON 36 1076216341758411 3.2720 14:32:12 XLON 567 1076216341758412 3.2720 14:32:12 XLON 136 1076216341758413 3.2720 14:32:13 XLON 263 1076216341758414 3.2720 14:32:15 XLON 75 1076216341758418 3.2750 14:33:32 XLON 1,793 1076216341758771 3.2750 14:33:32 XLON 1,058 1076216341758772 3.2750 14:33:47 XLON 273 1076216341758799 3.2750 14:35:02 XLON 2,187 1076216341759115 3.2760 14:35:02 CHIX 1,051 120001DHV 3.2750 14:35:02 CHIX 1,241 120001DIC 3.2760 14:35:02 AQXE 1,319 92725 3.2750 14:35:05 XLON 2,231 1076216341759133 3.2740 14:35:05 XLON 2,155 1076216341759135 3.2750 14:35:05 XLON 1,200 1076216341759137 3.2750 14:35:05 TRQX 1,311 1076216396285884 3.2750 14:35:05 BATE 1,496 20000ZA2 3.2750 14:35:05 AQXE 1,065 92798 3.2750 14:35:05 AQXE 13 92801 3.2770 14:36:09 CHIX 1,118 120001DY4 3.2770 14:36:56 XLON 1,200 1076216341759568 3.2770 14:36:56 TRQX 1,134 1076216396286243 3.2770 14:36:56 AQXE 1,238 93895 3.2770 14:37:09 AQXE 52 94031 3.2760 14:37:10 XLON 2,230 1076216341759613 3.2760 14:37:10 XLON 1,200 1076216341759615 3.2760 14:37:10 XLON 308 1076216341759616 3.2760 14:37:10 XLON 595 1076216341759617 3.2760 14:37:10 BATE 1,160 20000ZT8 3.2760 14:37:10 AQXE 1,315 94056 3.2760 14:37:11 XLON 42 1076216341759626 3.2760 14:37:11 XLON 310 1076216341759627 3.2750 14:37:46 XLON 2,167 1076216341759729 3.2750 14:37:46 BATE 596 20000ZWG 3.2750 14:38:16 XLON 1,200 1076216341759824 3.2750 14:38:16 BATE 888 20000ZYG 3.2750 14:38:16 AQXE 1,161 94504 3.2750 14:38:16 AQXE 34 94505 3.2740 14:38:22 XLON 2,234 1076216341759847 3.2750 14:38:22 XLON 1,026 1076216341759848 3.2750 14:38:22 XLON 332 1076216341759849 3.2750 14:38:22 XLON 293 1076216341759850 3.2750 14:38:22 XLON 40 1076216341759851 3.2750 14:38:22 XLON 459 1076216341759852 3.2750 14:38:22 XLON 701 1076216341759853 3.2740 14:38:22 XLON 1,100 1076216341759855 3.2740 14:38:22 CHIX 1,917 120001EL7 3.2740 14:38:22 BATE 1,198 20001005 3.2740 14:38:26 XLON 1,100 1076216341759888 3.2740 14:38:56 XLON 339 1076216341759941 3.2740 14:39:00 XLON 348 1076216341759967 3.2770 14:39:34 XLON 294 1076216341760055 3.2770 14:39:39 XLON 261 1076216341760057 3.2760 14:39:39 XLON 1,743 1076216341760059 3.2760 14:39:39 XLON 417 1076216341760060 3.2760 14:39:40 AQXE 1,999 95258 3.2750 14:40:03 XLON 2,163 1076216341760161 3.2750 14:40:23 BATE 1,640 200010GV 3.2750 14:40:23 AQXE 1,529 95634 3.2750 14:40:24 XLON 42 1076216341760293 3.2750 14:40:24 XLON 605 1076216341760294 3.2750 14:40:24 XLON 296 1076216341760295 3.2750 14:40:25 XLON 613 1076216341760297 3.2750 14:40:25 XLON 277 1076216341760298 3.2750 14:40:25 XLON 2,643 1076216341760310 3.2750 14:40:57 XLON 623 1076216341760418 3.2750 14:41:01 XLON 243 1076216341760431 3.2750 14:41:01 XLON 643 1076216341760432 3.2740 14:41:03 XLON 2,167 1076216341760442 3.2740 14:41:03 XLON 2,851 1076216341760448 3.2740 14:41:03 XLON 1,302 1076216341760449 3.2740 14:41:03 XLON 248 1076216341760450 3.2740 14:41:03 XLON 1,301 1076216341760451 3.2740 14:41:03 XLON 1,376 1076216341760452 3.2730 14:41:12 XLON 2,218 1076216341760499 3.2730 14:41:12 TRQX 1,063 1076216396286882 3.2720 14:41:36 XLON 2,000 1076216341760612 3.2720 14:41:36 XLON 252 1076216341760613 3.2720 14:41:40 TRQX 1,069 1076216396286934 3.2720 14:42:31 XLON 243 1076216341760862 3.2720 14:42:31 XLON 248 1076216341760863 3.2720 14:42:41 XLON 433 1076216341760899 3.2720 14:42:41 XLON 262 1076216341760900 3.2720 14:42:41 XLON 248 1076216341760901 3.2720 14:42:41 XLON 305 1076216341760902 3.2750 14:45:17 XLON 2,200 1076216341761218 3.2750 14:45:17 BATE 458 200011F3 3.2770 14:47:01 XLON 387 1076216341761549 3.2770 14:47:02 XLON 25 1076216341761550 3.2770 14:47:02 XLON 27 1076216341761551 3.2770 14:47:11 XLON 391 1076216341761594 3.2770 14:47:11 XLON 1,026 1076216341761595 3.2770 14:47:11 XLON 276 1076216341761596 3.2770 14:49:16 XLON 423 1076216341761839 3.2770 14:49:16 XLON 253 1076216341761840 3.2780 14:50:26 AQXE 450 100754 3.2780 14:50:26 AQXE 1,157 100755 3.2780 14:50:26 XLON 2,207 1076216341762062 3.2780 14:50:26 XLON 1,200 1076216341762063 3.2780 14:50:26 XLON 293 1076216341762064 3.2780 14:50:26 XLON 1,185 1076216341762065 3.2780 14:50:26 CHIX 1,733 120001H9L 3.2780 14:50:26 BATE 1,157 2000127S 3.2780 14:50:27 XLON 1,026 1076216341762068 3.2780 14:50:27 XLON 1,200 1076216341762069 3.2780 14:50:27 TRQX 1,070 1076216396288454 3.2770 14:51:43 XLON 2,174 1076216341762244 3.2760 14:51:43 XLON 2,218 1076216341762250 3.2770 14:51:43 TRQX 1,065 1076216396288689 3.2780 14:51:43 CHIX 759 120001HKM 3.2780 14:51:43 CHIX 542 120001HKN 3.2770 14:51:43 CHIX 1,458 120001HKO 3.2780 14:51:43 BATE 1,192 200012EM 3.2770 14:51:43 BATE 1,187 200012EO 3.2800 14:51:49 XLON 1,026 1076216341762273 3.2800 14:51:49 XLON 290 1076216341762274 3.2780 14:52:13 AQXE 1,908 101575 3.2780 14:52:13 XLON 2,157 1076216341762315 3.2770 14:52:13 XLON 2,227 1076216341762326 3.2780 14:52:13 TRQX 1,389 1076216396288808 3.2770 14:52:49 XLON 1,026 1076216341762379 3.2770 14:52:49 XLON 242 1076216341762380 3.2770 14:52:49 XLON 1,583 1076216341762381 3.2770 14:52:49 TRQX 447 1076216396288925 3.2770 14:52:49 TRQX 606 1076216396288926 3.2770 14:52:49 TRQX 359 1076216396288927 3.2770 14:52:50 XLON 289 1076216341762384 3.2770 14:52:50 XLON 1,026 1076216341762385 3.2770 14:52:50 XLON 1,536 1076216341762386 3.2770 14:52:50 XLON 289 1076216341762387 3.2770 14:52:50 XLON 452 1076216341762388 3.2770 14:52:58 XLON 1,026 1076216341762402 3.2770 14:53:01 XLON 273 1076216341762428 3.2770 14:53:01 XLON 1,026 1076216341762429 3.2770 14:53:01 XLON 261 1076216341762433 3.2770 14:53:01 XLON 240 1076216341762434 3.2770 14:53:01 XLON 351 1076216341762435 3.2770 14:53:01 XLON 261 1076216341762436 3.2770 14:53:02 XLON 1,475 1076216341762442 3.2770 14:53:02 XLON 242 1076216341762443 3.2760 14:53:36 AQXE 1,886 102217 3.2770 14:53:36 XLON 430 1076216341762527 3.2770 14:53:36 XLON 242 1076216341762528 3.2760 14:53:36 XLON 2,222 1076216341762529 3.2760 14:53:36 XLON 1,231 1076216341762534 3.2760 14:53:36 XLON 1,026 1076216341762535 3.2760 14:53:36 XLON 430 1076216341762536 3.2760 14:53:36 XLON 164 1076216341762537 3.2760 14:53:36 TRQX 604 1076216396289078 3.2760 14:53:36 TRQX 77 1076216396289079 3.2760 14:53:36 TRQX 415 1076216396289080 3.2760 14:53:37 XLON 78 1076216341762538 3.2760 14:53:37 XLON 296 1076216341762539 3.2760 14:53:37 XLON 625 1076216341762540 3.2760 14:53:37 XLON 429 1076216341762541 3.2760 14:53:37 XLON 1,026 1076216341762542 3.2760 14:53:37 XLON 397 1076216341762543 3.2760 14:53:37 XLON 428 1076216341762544 3.2760 14:53:37 XLON 268 1076216341762545 3.2760 14:53:37 XLON 336 1076216341762546 3.2760 14:53:51 XLON 690 1076216341762564 3.2760 14:53:51 XLON 274 1076216341762565 3.2760 14:53:51 XLON 647 1076216341762566 3.2760 14:54:11 XLON 1,026 1076216341762595 3.2760 14:54:11 XLON 105 1076216341762596 3.2750 14:54:30 XLON 2,222 1076216341762626 3.2750 14:54:30 CHIX 1,913 120001I3C 3.2740 14:55:00 AQXE 1,480 102761 3.2740 14:55:00 XLON 2,257 1076216341762654 3.2730 14:55:12 XLON 2,202 1076216341762693 3.2730 14:55:12 BATE 1,396 200012UX 3.2730 14:55:12 BATE 182 200012UY 3.2720 14:55:14 XLON 2,253 1076216341762697 3.2730 14:56:41 XLON 293 1076216341763039 3.2730 14:56:41 XLON 739 1076216341763040 3.2730 14:57:01 XLON 133 1076216341763145 3.2730 14:57:01 XLON 486 1076216341763146 3.2730 14:57:01 XLON 276 1076216341763147 3.2730 14:57:01 XLON 137 1076216341763148 3.2730 14:57:31 XLON 170 1076216341763265 3.2730 14:57:31 XLON 258 1076216341763266 3.2730 14:57:31 XLON 258 1076216341763267 3.2730 14:57:31 XLON 1,026 1076216341763268 3.2730 14:57:31 XLON 926 1076216341763269 3.2720 14:58:12 AQXE 378 104350 3.2730 14:58:12 XLON 459 1076216341763409 3.2730 14:58:12 XLON 1,000 1076216341763410 3.2730 14:58:12 XLON 269 1076216341763411 3.2730 14:58:12 XLON 832 1076216341763412 3.2720 14:58:12 CHIX 1,633 120001J01 3.2720 14:58:18 XLON 967 1076216341763415 3.2720 14:58:18 XLON 1,201 1076216341763416 3.2720 14:58:40 AQXE 540 104512 3.2710 14:59:29 XLON 2,258 1076216341763567 3.2700 14:59:29 XLON 2,256 1076216341763575 3.2710 14:59:29 BATE 1,618 200013JC 3.2690 15:00:20 XLON 2,000 1076216341763705 3.2690 15:00:20 XLON 156 1076216341763706 3.2680 15:01:02 AQXE 113 105852 3.2680 15:01:02 AQXE 131 105854 3.2680 15:01:58 AQXE 231 106255 3.2690 15:02:53 AQXE 303 106912 3.2690 15:02:53 XLON 2,157 1076216341764100 3.2690 15:02:53 XLON 950 1076216341764101 3.2690 15:02:53 CHIX 207 120001KCI 3.2690 15:02:53 CHIX 351 120001KCJ 3.2690 15:02:53 CHIX 1,049 120001KCK 3.2690 15:02:53 BATE 1,649 2000148G 3.2700 15:02:54 XLON 1,373 1076216341764107 3.2700 15:02:54 XLON 261 1076216341764108 3.2700 15:02:57 XLON 279 1076216341764113 3.2700 15:02:57 XLON 284 1076216341764116 3.2700 15:02:57 XLON 250 1076216341764117 3.2700 15:02:58 XLON 269 1076216341764119 3.2700 15:03:00 XLON 291 1076216341764120 3.2710 15:05:28 XLON 732 1076216341764420 3.2710 15:05:29 XLON 732 1076216341764421 3.2730 15:06:06 XLON 752 1076216341764502 3.2730 15:06:06 XLON 290 1076216341764503 3.2730 15:06:07 XLON 248 1076216341764504 3.2730 15:06:07 XLON 286 1076216341764505 3.2730 15:06:07 XLON 752 1076216341764506 3.2730 15:06:08 XLON 752 1076216341764510 3.2730 15:06:08 XLON 267 1076216341764511 3.2730 15:06:08 XLON 752 1076216341764512 3.2730 15:06:08 XLON 752 1076216341764513 3.2730 15:06:08 XLON 752 1076216341764514 3.2730 15:06:11 XLON 255 1076216341764533 3.2730 15:06:14 XLON 286 1076216341764538 3.2730 15:06:15 XLON 260 1076216341764539 3.2730 15:06:21 XLON 1,036 1076216341764574 3.2730 15:06:21 XLON 287 1076216341764575 3.2730 15:09:09 XLON 2,185 1076216341764905 3.2730 15:09:09 XLON 1,415 1076216341764908 3.2730 15:09:09 XLON 1,200 1076216341764909 3.2730 15:09:09 XLON 236 1076216341764910 3.2730 15:09:09 XLON 264 1076216341764911 3.2730 15:09:09 XLON 246 1076216341764912 3.2730 15:09:09 XLON 24 1076216341764913 3.2730 15:09:09 AQXE 138 109751 3.2730 15:09:09 AQXE 1,604 109752 3.2730 15:09:09 CHIX 1,435 120001LNH 3.2730 15:09:09 CHIX 236 120001LNI 3.2730 15:09:10 XLON 835 1076216341764914 3.2730 15:09:40 AQXE 1,641 109987 3.2730 15:09:53 XLON 42 1076216341765069 3.2730 15:09:53 XLON 292 1076216341765070 3.2730 15:09:53 XLON 241 1076216341765071 3.2730 15:09:53 XLON 720 1076216341765072 3.2730 15:10:43 XLON 445 1076216341765180 3.2730 15:11:06 XLON 287 1076216341765224 3.2730 15:11:06 XLON 1,000 1076216341765225 3.2730 15:11:06 XLON 1,564 1076216341765226 3.2730 15:11:06 XLON 424 1076216341765235 3.2730 15:11:06 XLON 260 1076216341765236 3.2730 15:11:06 XLON 978 1076216341765237 3.2730 15:11:06 XLON 71 1076216341765238 3.2730 15:11:08 XLON 437 1076216341765241 3.2730 15:11:08 XLON 293 1076216341765242 3.2720 15:11:17 XLON 2,269 1076216341765262 3.2720 15:11:17 BATE 1,430 200015I5 3.2720 15:11:20 XLON 288 1076216341765276 3.2720 15:11:20 XLON 676 1076216341765294 3.2720 15:11:20 TRQX 1,591 1076216396292193 3.2720 15:11:20 BATE 242 200015ID 3.2720 15:11:50 XLON 422 1076216341765367 3.2720 15:11:50 XLON 249 1076216341765368 3.2720 15:11:50 XLON 1,031 1076216341765369 3.2720 15:11:50 XLON 1,031 1076216341765370 3.2720 15:11:50 XLON 282 1076216341765371 3.2720 15:12:01 XLON 442 1076216341765380 3.2720 15:12:01 XLON 255 1076216341765381 3.2720 15:12:01 XLON 1,063 1076216341765391 3.2720 15:12:01 XLON 1,063 1076216341765392 3.2710 15:12:06 XLON 2,212 1076216341765397 3.2720 15:12:06 XLON 1,026 1076216341765401 3.2720 15:12:06 XLON 433 1076216341765402 3.2720 15:12:06 XLON 459 1076216341765403 3.2720 15:12:06 XLON 291 1076216341765404 3.2720 15:12:06 XLON 642 1076216341765405 3.2710 15:12:06 CHIX 1,606 120001MG4 3.2710 15:12:06 BATE 149 200015N1 3.2710 15:12:06 BATE 1,486 200015N2 3.2720 15:13:15 XLON 287 1076216341765582 3.2720 15:13:15 XLON 1,572 1076216341765583 3.2720 15:13:15 XLON 992 1076216341765584 3.2720 15:13:16 XLON 1,026 1076216341765587 3.2720 15:13:16 XLON 504 1076216341765591 3.2720 15:13:19 XLON 250 1076216341765602 3.2720 15:13:19 XLON 264 1076216341765603 3.2720 15:13:40 XLON 290 1076216341765654 3.2720 15:13:40 XLON 280 1076216341765655 3.2720 15:13:51 XLON 282 1076216341765671 3.2720 15:13:51 XLON 279 1076216341765672 3.2720 15:13:56 XLON 274 1076216341765682 3.2720 15:13:56 XLON 242 1076216341765687 3.2720 15:14:11 XLON 442 1076216341765722 3.2720 15:14:14 XLON 477 1076216341765741 3.2720 15:14:14 XLON 243 1076216341765742 3.2710 15:14:14 XLON 2,181 1076216341765750 3.2710 15:14:14 TRQX 1,128 1076216396292636 3.2710 15:15:08 XLON 444 1076216341765882 3.2710 15:15:08 XLON 250 1076216341765883 3.2710 15:15:09 XLON 414 1076216341765885 3.2710 15:15:09 XLON 144 1076216341765886 3.2710 15:15:09 XLON 280 1076216341765887 3.2710 15:15:21 XLON 414 1076216341765937 3.2710 15:15:21 XLON 686 1076216341765938 3.2710 15:15:21 XLON 685 1076216341765939 3.2700 15:15:29 XLON 2,273 1076216341765955 3.2690 15:15:29 XLON 2,203 1076216341765960 3.2690 15:15:29 CHIX 1,721 120001N8G 3.2690 15:15:29 BATE 1,661 2000164N 3.2680 15:15:56 XLON 2,000 1076216341766016 3.2680 15:15:56 XLON 229 1076216341766017 3.2670 15:16:39 XLON 2,201 1076216341766117 3.2660 15:16:46 XLON 233 1076216341766136 3.2660 15:16:46 XLON 1,950 1076216341766137 3.2660 15:16:46 TRQX 86 1076216396293043 3.2660 15:16:46 AQXE 1,757 113114 3.2660 15:17:07 TRQX 434 1076216396293092 3.2660 15:17:22 TRQX 1,079 1076216396293107 3.2650 15:18:08 XLON 2,278 1076216341766312 3.2640 15:19:14 XLON 2,216 1076216341766443 3.2630 15:19:14 XLON 2,267 1076216341766448 3.2630 15:21:23 XLON 574 1076216341766793 3.2630 15:21:23 XLON 23 1076216341766794 3.2660 15:25:19 XLON 279 1076216341767427 3.2660 15:25:19 XLON 1,605 1076216341767428 3.2660 15:25:19 XLON 24 1076216341767429 3.2660 15:25:19 XLON 293 1076216341767430 3.2660 15:25:19 XLON 253 1076216341767431 3.2660 15:25:20 XLON 268 1076216341767434 3.2660 15:25:25 XLON 262 1076216341767439 3.2660 15:25:27 XLON 259 1076216341767443 3.2660 15:25:28 XLON 255 1076216341767452 3.2660 15:25:28 XLON 242 1076216341767453 3.2660 15:25:30 XLON 265 1076216341767454 3.2660 15:25:35 XLON 285 1076216341767458 3.2660 15:26:02 XLON 243 1076216341767505 3.2660 15:26:38 XLON 282 1076216341767652 3.2670 15:29:45 XLON 2,179 1076216341768272 3.2670 15:29:45 XLON 616 1076216341768280 3.2670 15:29:45 AQXE 66 118722 3.2670 15:29:45 AQXE 1,228 118723 3.2670 15:29:53 XLON 1,605 1076216341768311 3.2670 15:32:33 XLON 1,605 1076216341768934 3.2670 15:33:20 XLON 1,605 1076216341769073 3.2670 15:33:20 XLON 23 1076216341769074 3.2660 15:34:34 CHIX 1,331 120001QXP 3.2660 15:34:56 XLON 2,211 1076216341769328 3.2660 15:34:56 AQXE 1,260 121006 3.2660 15:35:44 XLON 246 1076216341769497 3.2660 15:35:44 TRQX 135 1076216396295825 3.2660 15:35:44 TRQX 1,681 1076216396295826 3.2660 15:35:44 BATE 1,065 20001989 3.2660 15:36:49 XLON 1,239 1076216341769704 3.2650 15:36:49 CHIX 1,294 120001RED 3.2680 15:37:21 XLON 892 1076216341769783 3.2680 15:37:21 XLON 37 1076216341769784 3.2680 15:37:21 XLON 520 1076216341769785 3.2680 15:37:21 XLON 205 1076216341769786 3.2680 15:37:21 XLON 475 1076216341769787 3.2680 15:37:21 XLON 32 1076216341769788 3.2680 15:37:27 XLON 491 1076216341769805 3.2680 15:37:27 XLON 293 1076216341769806 3.2680 15:37:27 XLON 2,006 1076216341769807 3.2680 15:37:27 XLON 61 1076216341769808 3.2680 15:37:27 XLON 686 1076216341769834 3.2680 15:37:27 XLON 491 1076216341769835 3.2680 15:37:27 XLON 654 1076216341769836 3.2680 15:37:28 XLON 372 1076216341769840 3.2680 15:37:28 XLON 654 1076216341769841 3.2680 15:37:51 XLON 537 1076216341769887 3.2680 15:37:51 XLON 260 1076216341769888 3.2680 15:37:51 XLON 747 1076216341769897 3.2680 15:37:51 XLON 537 1076216341769898 3.2680 15:37:51 XLON 747 1076216341769899 3.2680 15:37:51 XLON 506 1076216341769900 3.2680 15:37:52 XLON 360 1076216341769902 3.2680 15:37:52 XLON 205 1076216341769903 3.2670 15:38:09 XLON 2,170 1076216341769967 3.2660 15:38:09 XLON 2,208 1076216341769971 3.2660 15:38:09 XLON 552 1076216341769976 3.2660 15:38:09 XLON 2,299 1076216341769977 3.2650 15:38:09 XLON 2,205 1076216341769978 3.2650 15:38:09 XLON 551 1076216341769979 3.2650 15:38:09 XLON 530 1076216341769980 3.2660 15:38:09 TRQX 1,213 1076216396296185 3.2670 15:38:09 CHIX 1,542 120001RO7 3.2660 15:38:09 CHIX 1,424 120001ROH 3.2660 15:38:09 AQXE 1,444 122508 3.2670 15:38:09 BATE 1,451 200019MU 3.2660 15:38:09 BATE 1,554 200019MW 3.2650 15:38:09 BATE 1,309 200019MX 3.2650 15:38:14 XLON 523 1076216341770003 3.2650 15:38:14 XLON 530 1076216341770004 3.2650 15:38:14 AQXE 63 122545 3.2650 15:38:14 AQXE 330 122546 3.2650 15:38:14 AQXE 837 122547 3.2650 15:38:30 XLON 625 1076216341770032 3.2650 15:38:30 XLON 2,006 1076216341770033 3.2640 15:38:54 XLON 2,177 1076216341770097 3.2640 15:38:54 XLON 714 1076216341770099 3.2640 15:38:54 AQXE 1,209 122850 3.2640 15:38:55 XLON 714 1076216341770100 3.2640 15:38:55 XLON 128 1076216341770101 3.2640 15:38:55 XLON 339 1076216341770102 3.2650 15:41:04 XLON 2,167 1076216341770335 3.2650 15:41:26 XLON 429 1076216341770379 3.2650 15:41:26 XLON 295 1076216341770380 3.2640 15:42:01 XLON 2,185 1076216341770512 3.2640 15:42:01 XLON 2,851 1076216341770522 3.2640 15:42:01 XLON 2,851 1076216341770527 3.2640 15:42:01 TRQX 1,113 1076216396296827 3.2640 15:42:01 AQXE 1,966 124182 3.2640 15:42:02 XLON 2,851 1076216341770531 3.2640 15:42:02 XLON 1,324 1076216341770532 3.2640 15:42:02 XLON 240 1076216341770533 3.2640 15:42:02 XLON 556 1076216341770534 3.2640 15:42:02 XLON 731 1076216341770535 3.2640 15:42:03 XLON 2,851 1076216341770536 3.2640 15:42:03 XLON 2,851 1076216341770537 3.2640 15:42:03 XLON 1,032 1076216341770539 3.2630 15:42:20 XLON 2,262 1076216341770586 3.2630 15:42:20 TRQX 1,559 1076216396296866 3.2630 15:42:20 AQXE 2,096 124363 3.2620 15:42:30 AQXE 1,686 124404 3.2620 15:42:36 XLON 311 1076216341770607 3.2620 15:42:36 XLON 1,898 1076216341770608 3.2630 15:44:24 XLON 259 1076216341770930 3.2640 15:45:19 XLON 2,851 1076216341771037 3.2640 15:45:19 XLON 2,851 1076216341771038 3.2640 15:45:31 XLON 1,330 1076216341771053 3.2640 15:45:51 XLON 18 1076216341771097 3.2640 15:45:51 XLON 28 1076216341771098 3.2640 15:45:51 XLON 247 1076216341771099 3.2640 15:45:51 XLON 418 1076216341771100 3.2640 15:45:51 XLON 829 1076216341771101 3.2630 15:45:55 XLON 1,170 1076216341771104 3.2630 15:45:55 XLON 1,031 1076216341771105 3.2630 15:45:55 TRQX 1,377 1076216396297384 3.2650 15:51:12 XLON 2,186 1076216341771789 3.2640 15:51:12 XLON 2,195 1076216341771796 3.2650 15:51:12 TRQX 1,703 1076216396298208 3.2650 15:51:12 CHIX 1,961 120001UCG 3.2650 15:51:12 BATE 1,098 20001BRL 3.2640 15:51:25 AQXE 1,278 128103 3.2640 15:51:25 BATE 1,110 20001BSQ 3.2640 15:51:34 XLON 269 1076216341771849 3.2640 15:51:34 AQXE 16 128145 3.2640 15:51:34 AQXE 101 128146 3.2640 15:51:52 XLON 461 1076216341771863 3.2640 15:51:52 XLON 2,006 1076216341771864 3.2640 15:51:52 XLON 278 1076216341771865 3.2640 15:51:57 XLON 272 1076216341771870 3.2640 15:51:57 XLON 690 1076216341771871 3.2640 15:51:57 XLON 292 1076216341771872 3.2640 15:51:57 XLON 473 1076216341771873 3.2640 15:51:58 XLON 293 1076216341771874 3.2640 15:51:58 XLON 253 1076216341771875 3.2640 15:52:15 XLON 2,006 1076216341771914 3.2640 15:52:15 XLON 25 1076216341771915 3.2640 15:52:15 XLON 274 1076216341771916 3.2640 15:52:15 XLON 264 1076216341771917 3.2640 15:52:15 XLON 255 1076216341771918 3.2640 15:52:15 XLON 248 1076216341771919 3.2640 15:52:16 XLON 633 1076216341771920 3.2640 15:52:20 XLON 254 1076216341771931 3.2640 15:52:20 XLON 2,006 1076216341771932 3.2630 15:52:21 XLON 2,171 1076216341771933 3.2630 15:52:21 XLON 1,032 1076216341771938 3.2630 15:52:21 TRQX 1,137 1076216396298307 3.2630 15:52:21 TRQX 364 1076216396298308 3.2630 15:52:21 TRQX 120 1076216396298309 3.2630 15:52:21 CHIX 1,102 120001UHQ 3.2630 15:52:21 AQXE 1,045 128484 3.2640 15:53:17 XLON 27 1076216341772071 3.2640 15:53:19 XLON 1,676 1076216341772099 3.2640 15:54:23 XLON 519 1076216341772250 3.2630 15:54:29 XLON 2,215 1076216341772257 3.2620 15:54:29 XLON 2,229 1076216341772264 3.2630 15:54:29 TRQX 1,071 1076216396298630 3.2630 15:54:29 BATE 1,970 20001C80 3.2630 15:54:38 XLON 2,235 1076216341772276 3.2630 15:55:17 XLON 2,006 1076216341772401 3.2630 15:55:17 XLON 268 1076216341772402 3.2630 15:55:31 XLON 290 1076216341772415 3.2630 15:55:31 XLON 190 1076216341772416 3.2630 15:55:31 XLON 136 1076216341772417 3.2630 15:55:31 XLON 279 1076216341772418 3.2630 15:55:31 XLON 617 1076216341772419 3.2620 15:55:46 XLON 2,280 1076216341772454 3.2610 15:57:19 XLON 2,173 1076216341772701 3.2610 15:57:19 XLON 2,262 1076216341772703 3.2610 15:57:19 CHIX 1,922 120001VHX 3.2610 15:57:19 AQXE 93 130627 3.2610 15:57:19 AQXE 1,860 130628 3.2610 15:57:52 XLON 270 1076216341772776 3.2600 15:58:10 XLON 2,229 1076216341772809 3.2610 15:58:10 XLON 1,032 1076216341772811 3.2600 15:58:10 BATE 1,071 20001CQX 3.2610 15:58:51 XLON 2,006 1076216341772961 3.2610 15:58:51 XLON 835 1076216341772962 3.2630 15:59:52 XLON 568 1076216341773161 3.2640 15:59:52 XLON 2,006 1076216341773162 3.2640 15:59:52 XLON 243 1076216341773163 3.2640 15:59:52 XLON 34 1076216341773164 3.2630 16:00:01 XLON 24 1076216341773188 3.2630 16:01:27 XLON 2,192 1076216341773482 3.2630 16:01:27 XLON 1,200 1076216341773483 3.2630 16:01:27 XLON 284 1076216341773484 3.2630 16:01:27 CHIX 1,122 120001WE7 3.2630 16:01:27 AQXE 63 132703 3.2630 16:01:27 AQXE 238 132704 3.2630 16:01:27 AQXE 749 132705 3.2630 16:02:10 XLON 257 1076216341773595 3.2630 16:02:10 XLON 2,006 1076216341773596 3.2630 16:02:10 XLON 25 1076216341773603 3.2640 16:04:07 XLON 2,263 1076216341773984 3.2640 16:04:07 XLON 1,200 1076216341773985 3.2640 16:04:07 XLON 1,100 1076216341773986 3.2640 16:04:07 XLON 551 1076216341773987 3.2660 16:05:04 XLON 21 1076216341774140 3.2660 16:05:08 XLON 274 1076216341774141 3.2660 16:05:11 XLON 286 1076216341774149 3.2660 16:05:11 XLON 291 1076216341774150 3.2660 16:05:11 XLON 1,500 1076216341774151 3.2660 16:05:11 XLON 249 1076216341774152 3.2660 16:05:15 XLON 286 1076216341774156 3.2660 16:05:15 XLON 252 1076216341774157 3.2660 16:05:16 XLON 35 1076216341774158 3.2660 16:05:19 XLON 293 1076216341774165 3.2660 16:05:19 XLON 1,100 1076216341774166 3.2660 16:05:19 XLON 1,458 1076216341774167 3.2660 16:05:19 XLON 288 1076216341774168 3.2660 16:05:19 XLON 1,500 1076216341774169 3.2660 16:05:19 XLON 1,063 1076216341774170 3.2660 16:05:31 XLON 260 1076216341774222 3.2660 16:05:31 XLON 2,006 1076216341774223 3.2660 16:05:31 XLON 585 1076216341774224 3.2660 16:05:31 XLON 22 1076216341774225 3.2660 16:05:38 XLON 272 1076216341774244 3.2660 16:05:38 XLON 511 1076216341774245 3.2660 16:05:41 XLON 274 1076216341774267 3.2660 16:05:51 XLON 261 1076216341774287 3.2660 16:05:52 XLON 286 1076216341774288 3.2660 16:07:11 XLON 582 1076216341774481 3.2660 16:07:11 XLON 278 1076216341774482 3.2660 16:07:44 XLON 576 1076216341774595 3.2660 16:07:44 XLON 2,006 1076216341774596 3.2650 16:08:15 XLON 2,256 1076216341774676 3.2650 16:08:15 XLON 1,200 1076216341774678 3.2660 16:08:15 XLON 602 1076216341774679 3.2660 16:08:15 XLON 1,049 1076216341774680 3.2650 16:10:04 XLON 2,261 1076216341775046 3.2650 16:10:04 CHIX 1,083 120001YHJ 3.2650 16:10:04 AQXE 653 137204 3.2650 16:10:04 AQXE 415 137205 3.2650 16:10:04 BATE 1,337 20001F1J 3.2650 16:10:05 XLON 746 1076216341775048 3.2650 16:10:05 XLON 1,241 1076216341775049 3.2650 16:10:05 XLON 864 1076216341775050 3.2650 16:10:08 XLON 415 1076216341775053 3.2650 16:10:08 XLON 1,753 1076216341775066 3.2650 16:10:14 XLON 255 1076216341775085 3.2650 16:10:14 XLON 2,006 1076216341775086 3.2650 16:10:14 XLON 482 1076216341775087 3.2640 16:10:14 XLON 2,205 1076216341775090 3.2640 16:10:14 TRQX 1,276 1076216396301348 3.2640 16:10:14 CHIX 1,939 120001YJL 3.2640 16:10:14 AQXE 116 137333 3.2640 16:10:14 AQXE 1,344 137334 3.2640 16:10:14 BATE 2,007 20001F2T 3.2630 16:10:20 XLON 2,217 1076216341775193 3.2630 16:10:20 TRQX 1,288 1076216396301394 3.2620 16:10:50 XLON 2,277 1076216341775333 3.2620 16:10:50 TRQX 1,153 1076216396301471 3.2610 16:11:00 XLON 2,214 1076216341775347 3.2600 16:11:00 XLON 1,964 1076216341775354 3.2610 16:11:00 TRQX 1,426 1076216396301499 3.2590 16:11:12 XLON 1,609 1076216341775511 3.2580 16:11:12 XLON 1,059 1076216341775517 3.2570 16:12:42 XLON 1,046 1076216341776035 3.2560 16:12:42 XLON 254 1076216341776042 3.2570 16:12:42 BATE 1,497 20001FOG 3.2560 16:12:43 XLON 792 1076216341776071 3.2560 16:12:49 TRQX 1,450 1076216396301894 3.2560 16:13:21 XLON 30 1076216341776331 3.2560 16:13:21 XLON 307 1076216341776332 3.2560 16:13:21 XLON 1,133 1076216341776333 3.2560 16:13:41 XLON 205 1076216341776561 3.2560 16:13:41 XLON 6 1076216341776562 3.2560 16:13:41 XLON 38 1076216341776563 3.2560 16:13:41 XLON 273 1076216341776567 3.2560 16:13:46 XLON 256 1076216341776578 3.2560 16:13:51 XLON 286 1076216341776594 3.2560 16:13:51 XLON 284 1076216341776595 3.2560 16:13:51 XLON 462 1076216341776596 3.2560 16:14:14 XLON 248 1076216341776702 3.2560 16:14:14 XLON 376 1076216341776703 3.2550 16:14:14 XLON 1,910 1076216341776704 3.2540 16:14:14 XLON 1,572 1076216341776714 3.2550 16:15:33 XLON 2,042 1076216341777238 3.2550 16:15:33 XLON 600 1076216341777239 3.2560 16:15:43 XLON 1,504 1076216341777288 3.2560 16:15:43 XLON 413 1076216341777289 3.2560 16:15:51 XLON 295 1076216341777299 3.2560 16:15:51 XLON 1,504 1076216341777300 3.2560 16:15:51 XLON 288 1076216341777301 3.2560 16:15:51 XLON 714 1076216341777302 3.2560 16:16:12 XLON 264 1076216341777381 3.2560 16:16:12 XLON 768 1076216341777382 3.2560 16:16:21 XLON 18 1076216341777429 3.2560 16:16:21 XLON 289 1076216341777430 3.2560 16:16:23 XLON 279 1076216341777432 3.2560 16:16:44 XLON 294 1076216341777515 3.2560 16:17:06 XLON 295 1076216341777594 3.2560 16:17:08 XLON 282 1076216341777600 3.2560 16:17:08 XLON 1,504 1076216341777601 3.2560 16:17:21 XLON 3 1076216341777638 3.2560 16:17:21 XLON 1,504 1076216341777639 3.2560 16:17:21 XLON 279 1076216341777640 3.2540 16:17:53 XLON 1,593 1076216341777726 3.2550 16:17:53 CHIX 1,316 1200020OI 3.2550 16:17:53 CHIX 575 1200020OJ 3.2550 16:17:59 AQXE 1,032 142442 3.2550 16:18:20 XLON 242 1076216341777847 3.2550 16:18:20 XLON 1,811 1076216341777848 3.2550 16:18:20 XLON 798 1076216341777849 3.2550 16:18:28 XLON 279 1076216341777862 3.2550 16:18:28 XLON 1,504 1076216341777863 3.2550 16:18:40 XLON 2,275 1076216341777898 3.2550 16:18:40 XLON 480 1076216341777899 3.2550 16:18:40 CHIX 1,078 1200020YL 3.2550 16:18:40 AQXE 52 142955 3.2550 16:18:40 AQXE 1,066 142956 3.2550 16:18:40 BATE 268 20001GWH 3.2540 16:19:44 XLON 2,280 1076216341778057 3.2540 16:19:44 TRQX 407 1076216396303300 3.2540 16:19:44 CHIX 1,048 12000217J 3.2540 16:19:44 AQXE 105 143662 3.2550 16:19:44 BATE 1,660 20001H3R 3.2540 16:19:47 AQXE 134 143724 3.2540 16:19:52 TRQX 282 1076216396303315 3.2540 16:19:52 TRQX 515 1076216396303316 3.2540 16:19:52 AQXE 1,705 143774 3.2540 16:19:58 XLON 264 1076216341778131 3.2540 16:19:58 XLON 1,149 1076216341778132 3.2540 16:19:58 XLON 237 1076216341778133 3.2550 16:19:59 XLON 2,203 1076216341778141 3.2550 16:19:59 XLON 648 1076216341778142 3.2550 16:19:59 XLON 274 1076216341778144 3.2550 16:19:59 XLON 758 1076216341778145 3.2550 16:20:11 XLON 763 1076216341778204 3.2550 16:20:11 XLON 579 1076216341778205 3.2550 16:20:11 XLON 143 1076216341778206 3.2550 16:20:21 XLON 416 1076216341778260 3.2550 16:20:31 XLON 246 1076216341778294 3.2550 16:20:31 XLON 270 1076216341778295 3.2550 16:20:31 XLON 171 1076216341778296 3.2550 16:20:31 XLON 1,504 1076216341778297 3.2550 16:20:31 XLON 198 1076216341778298 3.2550 16:20:52 XLON 283 1076216341778354 3.2550 16:20:53 XLON 1,032 1076216341778356 3.2550 16:21:19 XLON 295 1076216341778565 3.2550 16:21:20 XLON 264 1076216341778568 3.2550 16:21:20 XLON 224 1076216341778570 3.2550 16:21:21 XLON 25 1076216341778580 3.2550 16:21:21 XLON 205 1076216341778581 3.2550 16:21:21 XLON 1,925 1076216341778582 3.2560 16:22:32 XLON 244 1076216341778888 3.2560 16:22:32 XLON 1,504 1076216341778889 3.2560 16:22:32 XLON 1,000 1076216341778890 3.2560 16:22:32 XLON 587 1076216341778893 3.2560 16:22:36 XLON 257 1076216341778900 3.2560 16:22:41 XLON 280 1076216341778905 3.2560 16:22:41 XLON 1,504 1076216341778906 3.2590 16:24:13 XLON 2,167 1076216341779533 3.2590 16:24:13 XLON 1,200 1076216341779536 3.2590 16:24:13 XLON 1,181 1076216341779537 3.2580 16:24:13 XLON 2,223 1076216341779541 3.2580 16:24:13 TRQX 347 1076216396304382 3.2590 16:24:13 CHIX 1,192 1200022PV 3.2590 16:24:13 CHIX 615 1200022PW 3.2590 16:24:13 CHIX 98 1200022PX 3.2590 16:24:13 AQXE 1,086 146376 3.2590 16:24:13 BATE 1,385 20001IBV 3.2580 16:24:17 XLON 1,300 1076216341779560 3.2580 16:24:17 TRQX 939 1076216396304395 3.2580 16:24:17 AQXE 15 146407 3.2580 16:24:17 BATE 1,425 20001ICL 3.2580 16:24:22 XLON 1,200 1076216341779571 3.2580 16:24:22 XLON 296 1076216341779572 3.2580 16:24:22 AQXE 653 146457 3.2580 16:24:40 AQXE 361 146627 3.2580 16:24:56 AQXE 37 146774 3.2580 16:25:17 AQXE 4 147050 3.2590 16:25:18 XLON 273 1076216341779975 3.2590 16:25:18 XLON 251 1076216341779976 3.2590 16:25:18 XLON 271 1076216341779977 3.2590 16:25:18 XLON 481 1076216341779978 3.2590 16:25:19 XLON 272 1076216341779982 3.2590 16:25:19 XLON 276 1076216341779983 3.2590 16:25:19 XLON 2,242 1076216341779984 3.2590 16:25:19 XLON 264 1076216341779985 3.2590 16:25:20 XLON 263 1076216341779986 3.2570 16:26:46 XLON 2,176 1076216341780458 3.2570 16:26:46 XLON 1,200 1076216341780464 3.2570 16:26:46 XLON 61 1076216341780465 3.2570 16:26:46 XLON 1,157 1076216341780466 3.2570 16:26:46 XLON 279 1076216341780467 3.2570 16:26:46 TRQX 1,019 1076216396305171 3.2570 16:26:46 TRQX 278 1076216396305172 3.2570 16:26:46 CHIX 1,110 1200023OW 3.2570 16:26:46 BATE 1,296 20001J3Y 3.2570 16:28:40 XLON 380 1076216341781202 3.2570 16:28:40 AQXE 127 151291 3.2570 16:28:40 AQXE 833 151292 3.2570 16:28:41 XLON 876 1076216341781208 3.2570 16:28:41 XLON 285 1076216341781209 3.2570 16:28:41 XLON 1,504 1076216341781210 3.2560 16:28:41 BATE 65 20001JQT 3.2570 16:28:42 XLON 1,504 1076216341781211 3.2570 16:28:42 XLON 245 1076216341781212 3.2570 16:28:42 XLON 280 1076216341781213 3.2570 16:28:42 XLON 822 1076216341781214 3.2570 16:28:42 XLON 682 1076216341781215 3.2570 16:28:42 XLON 876 1076216341781216 3.2570 16:28:42 XLON 1,149 1076216341781217 3.2570 16:28:42 XLON 144 1076216341781218 3.2570 16:28:42 XLON 249 1076216341781220 3.2570 16:28:42 XLON 876 1076216341781221 3.2570 16:28:42 XLON 1,504 1076216341781222 3.2570 16:28:43 XLON 1,504 1076216341781233 3.2570 16:28:43 XLON 876 1076216341781234 3.2570 16:28:43 BATE 743 20001JRN 3.2580 16:28:56 XLON 15 1076216341781295 3.2580 16:28:59 XLON 253 1076216341781300 3.2590 16:29:00 XLON 267 1076216341781324 3.2590 16:29:00 XLON 1,504 1076216341781325 3.2590 16:29:00 XLON 1,080 1076216341781326 3.2580 16:29:00 CHIX 2,183 1200024KE 3.2580 16:29:00 AQXE 2,280 151593 3.2580 16:29:00 BATE 1,456 20001JWG 3.2580 16:29:03 XLON 1,000 1076216341781347 3.2580 16:29:03 XLON 296 1076216341781348 3.2580 16:29:06 XLON 294 1076216341781386 3.2580 16:29:08 XLON 254 1076216341781393 3.2580 16:29:09 XLON 269 1076216341781394 3.2580 16:29:09 XLON 987 1076216341781395 3.2570 16:29:09 XLON 2,172 1076216341781397 3.2570 16:29:09 TRQX 1,196 1076216396306163 3.2570 16:29:09 AQXE 224 151786 3.2580 16:29:30 XLON 1,504 1076216341781540 3.2580 16:29:30 XLON 459 1076216341781541 3.2580 16:29:30 XLON 428 1076216341781542 3.2580 16:29:30 XLON 262 1076216341781543 3.2580 16:29:30 XLON 252 1076216341781544 3.2580 16:29:30 XLON 1,504 1076216341781545 3.2580 16:29:30 XLON 459 1076216341781546 3.2580 16:29:30 XLON 428 1076216341781547 3.2580 16:29:30 XLON 208 1076216341781548 3.2580 16:29:30 XLON 1,296 1076216341781549 3.2580 16:29:30 XLON 459 1076216341781550 3.2580 16:29:30 XLON 427 1076216341781551 3.2580 16:29:30 XLON 1,504 1076216341781552 3.2580 16:29:30 XLON 459 1076216341781553 3.2580 16:29:30 XLON 276 1076216341781554 3.2580 16:29:30 XLON 1,504 1076216341781555 3.2580 16:29:30 XLON 459 1076216341781556 3.2580 16:29:30 XLON 459 1076216341781557 3.2580 16:29:30 XLON 248 1076216341781561 3.2580 16:29:30 XLON 459 1076216341781562 3.2580 16:29:30 XLON 459 1076216341781563 3.2580 16:29:39 XLON 251 1076216341781625 3.2580 16:29:39 XLON 459 1076216341781626 3.2580 16:29:39 XLON 1,347 1076216341781627 3.2580 16:29:39 XLON 256 1076216341781628 3.2580 16:29:39 XLON 438 1076216341781629 3.2580 16:29:39 XLON 1,107 1076216341781630 3.2580 16:29:39 XLON 1,641 1076216341781631 3.2580 16:29:39 XLON 103 1076216341781632 3.2580 16:29:39 XLON 485 1076216341781633 3.2580 16:29:39 XLON 459 1076216341781634 3.2580 16:29:39 XLON 438 1076216341781635 3.2580 16:29:39 XLON 273 1076216341781636 3.2580 16:29:39 XLON 766 1076216341781637 3.2570 16:29:41 TRQX 974 1076216396306404 3.2570 16:29:41 TRQX 1,063 1076216396306408 3.2570 16:29:44 TRQX 365 1076216396306424 3.2570 16:29:44 TRQX 577 1076216396306432 3.2550 16:29:55 TRQX 1,459 1076216396306516 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END