Transaction in Own Shares

Kingfisher PLC

30 September 2024

 

KINGFISHER PLC Transaction in own shares 30 September 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 27 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: 27 September 2024 Total number of shares purchased: 1,280,290 Volume Weighted Average price paid per share: £3.2691 Highest price paid per share: £3.2790 Lowest price paid per share: £3.2530 To date, Kingfisher has purchased 6,914,826 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 780,917 £3.2694 CHIX 200,000 £3.2688 BATE 100,000 £3.2683 TRQX 99,373 £3.2687 AQXE 100,000 £3.2691

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 27 Sep 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 3.2530 08:56:45 XLON 2,000 1077453292315568 3.2530 08:56:45 XLON 75 1077453292315569 3.2570 08:58:09 CHIX 2,128 120000D8M 3.2570 08:58:09 BATE 643 20000C77 3.2570 08:58:09 BATE 643 20000C79 3.2570 08:58:09 BATE 777 20000C7C 3.2560 09:00:37 XLON 1,856 1077453292315858 3.2550 09:00:37 XLON 1,768 1077453292315860 3.2550 09:00:37 TRQX 2,096 1077453346842832 3.2560 09:00:37 CHIX 2,148 120000DK7 3.2550 09:00:37 CHIX 2,098 120000DKB 3.2560 09:00:37 AQXE 1,336 17538 3.2560 09:00:37 AQXE 769 17540 3.2560 09:00:37 BATE 2,120 20000CGN 3.2550 09:00:37 BATE 2,145 20000CGP 3.2660 09:09:58 XLON 1,796 1077453292316676 3.2650 09:09:58 XLON 1,320 1077453292316680 3.2660 09:09:58 CHIX 1,835 120000EN0 3.2660 09:09:58 AQXE 701 20291 3.2660 09:09:58 AQXE 1,194 20292 3.2650 09:10:49 XLON 1,251 1077453292316762 3.2650 09:10:49 TRQX 1,796 1077453346844402 3.2650 09:10:49 CHIX 1,687 120000EPJ 3.2660 09:10:49 AQXE 1,265 20497 3.2650 09:10:49 AQXE 1,877 20498 3.2660 09:12:14 CHIX 862 120000EUL 3.2660 09:12:14 CHIX 449 120000EUM 3.2650 09:15:52 XLON 1,956 1077453292317164 3.2650 09:15:52 TRQX 791 1077453346845155 3.2650 09:15:52 TRQX 485 1077453346845157 3.2640 09:16:05 XLON 1,378 1077453292317171 3.2640 09:16:05 TRQX 222 1077453346845195 3.2640 09:16:05 CHIX 1,056 120000F4J 3.2640 09:16:14 XLON 1,855 1077453292317196 3.2640 09:16:14 CHIX 880 120000F6S 3.2640 09:16:20 TRQX 1,549 1077453346845258 3.2630 09:17:11 XLON 1,453 1077453292317337 3.2630 09:17:11 BATE 1,367 20000DWF 3.2620 09:17:19 XLON 1,391 1077453292317349 3.2610 09:19:12 XLON 1,293 1077453292317511 3.2640 09:22:28 XLON 1,908 1077453292317781 3.2630 09:22:28 XLON 1,818 1077453292317782 3.2640 09:22:28 TRQX 1,530 1077453346846148 3.2630 09:22:28 CHIX 1,037 120000FYM 3.2630 09:22:28 CHIX 274 120000FYN 3.2620 09:22:30 XLON 2,000 1077453292317786 3.2620 09:22:30 XLON 27 1077453292317787 3.2620 09:22:30 TRQX 1,364 1077453346846153 3.2610 09:22:30 BATE 869 20000EC3 3.2610 09:22:41 XLON 1,537 1077453292317799 3.2610 09:22:41 BATE 315 20000ED3 3.2640 09:25:07 XLON 1,655 1077453292317934 3.2640 09:25:07 TRQX 1,084 1077453346846517 3.2640 09:25:07 BATE 1,154 20000EPA 3.2630 09:25:10 XLON 1,791 1077453292317938 3.2630 09:25:10 CHIX 418 120000GEW 3.2630 09:25:10 CHIX 308 120000GEY 3.2630 09:25:10 CHIX 666 120000GF0 3.2630 09:25:10 BATE 1,115 20000EPF 3.2670 09:28:52 XLON 2,064 1077453292318232 3.2740 09:41:52 CHIX 1,245 120000ICT 3.2770 09:44:49 XLON 2,091 1077453292319144 3.2760 09:44:49 XLON 2,137 1077453292319149 3.2760 09:44:49 TRQX 1,300 1077453346848773 3.2770 09:44:49 CHIX 1,392 120000IPH 3.2770 09:45:14 XLON 2,071 1077453292319183 3.2780 09:49:00 XLON 2,000 1077453292319431 3.2780 09:49:00 XLON 97 1077453292319432 3.2770 09:49:00 XLON 2,150 1077453292319436 3.2780 09:49:00 CHIX 1,092 120000J7O 3.2770 09:49:00 CHIX 1,300 120000J7P 3.2770 09:49:00 BATE 1,392 20000GWE 3.2780 09:49:00 AQXE 596 30109 3.2780 09:49:00 AQXE 738 30110 3.2760 09:52:37 XLON 2,000 1077453292319681 3.2760 09:52:37 XLON 135 1077453292319682 3.2760 09:52:37 TRQX 1,223 1077453346849741 3.2760 09:52:37 CHIX 1,175 120000JOT 3.2760 09:52:37 BATE 1,157 20000H8Q 3.2750 09:52:41 XLON 2,098 1077453292319691 3.2740 09:52:41 XLON 791 1077453292319693 3.2740 09:52:41 XLON 1,309 1077453292319694 3.2750 09:52:41 TRQX 834 1077453346849758 3.2750 09:52:41 TRQX 398 1077453346849759 3.2750 09:52:41 CHIX 1,276 120000JPW 3.2750 09:52:41 CHIX 83 120000JPX 3.2750 09:52:41 BATE 1,060 20000H9G 3.2730 09:52:45 XLON 2,141 1077453292319708 3.2720 09:52:45 XLON 2,075 1077453292319711 3.2710 09:52:45 XLON 542 1077453292319714 3.2710 09:53:52 XLON 1,527 1077453292319779 3.2700 09:54:08 XLON 937 1077453292319808 3.2700 09:54:08 XLON 1,200 1077453292319809 3.2690 09:55:33 XLON 2,158 1077453292319884 3.2690 09:55:33 TRQX 1,564 1077453346850038 3.2680 09:56:32 AQXE 664 32068 3.2680 09:56:45 XLON 690 1077453292319965 3.2680 09:56:45 XLON 1,367 1077453292319966 3.2680 09:56:45 AQXE 405 32162 3.2680 09:56:45 AQXE 774 32163 3.2670 09:56:49 XLON 2,074 1077453292319976 3.2670 09:56:49 CHIX 1,795 120000KAE 3.2690 09:57:56 XLON 2,072 1077453292320045 3.2680 10:00:37 XLON 2,066 1077453292320266 3.2670 10:00:37 AQXE 1,321 33237 3.2670 10:00:43 XLON 2,000 1077453292320268 3.2670 10:00:43 XLON 160 1077453292320269 3.2670 10:00:43 BATE 1,980 20000HZM 3.2660 10:01:35 XLON 2,164 1077453292320320 3.2650 10:01:45 XLON 559 1077453292320332 3.2650 10:01:45 XLON 1,537 1077453292320333 3.2650 10:01:45 CHIX 92 120000KRQ 3.2650 10:01:45 CHIX 1,549 120000KRR 3.2640 10:01:49 XLON 671 1077453292320348 3.2640 10:01:49 XLON 463 1077453292320349 3.2640 10:01:49 XLON 922 1077453292320350 3.2630 10:01:49 AQXE 1,672 33455 3.2630 10:03:40 XLON 129 1077453292320488 3.2630 10:03:50 XLON 1,617 1077453292320507 3.2630 10:03:50 XLON 407 1077453292320508 3.2620 10:05:04 XLON 1,274 1077453292320589 3.2620 10:05:04 XLON 861 1077453292320590 3.2610 10:05:19 XLON 2,110 1077453292320609 3.2600 10:07:25 XLON 865 1077453292320904 3.2600 10:07:27 XLON 467 1077453292320905 3.2600 10:07:27 XLON 733 1077453292320906 3.2590 10:07:44 CHIX 1,527 120000LJ0 3.2590 10:10:12 XLON 1,353 1077453292321067 3.2580 10:12:17 XLON 1,862 1077453292321175 3.2580 10:12:17 BATE 1,529 20000IYO 3.2600 10:14:57 CHIX 1,590 120000M5Y 3.2600 10:15:32 XLON 2,119 1077453292321406 3.2610 10:18:01 XLON 690 1077453292321532 3.2610 10:18:01 XLON 1,120 1077453292321533 3.2610 10:18:01 XLON 281 1077453292321534 3.2610 10:18:01 TRQX 16 1077453346852354 3.2610 10:18:01 TRQX 249 1077453346852358 3.2610 10:18:01 TRQX 243 1077453346852359 3.2610 10:18:01 TRQX 624 1077453346852360 3.2610 10:18:01 CHIX 1,594 120000MJY 3.2610 10:18:01 BATE 17 20000JII 3.2610 10:18:01 BATE 1,216 20000JIK 3.2610 10:18:01 AQXE 13 38252 3.2610 10:18:01 AQXE 1,265 38263 3.2620 10:20:05 XLON 2,063 1077453292321768 3.2620 10:20:05 TRQX 677 1077453346852676 3.2620 10:22:37 TRQX 66 1077453346852947 3.2620 10:22:37 TRQX 676 1077453346852948 3.2620 10:22:50 XLON 2,103 1077453292321986 3.2620 10:22:50 CHIX 1,259 120000N43 3.2620 10:22:50 AQXE 1,325 39555 3.2610 10:22:55 XLON 2,092 1077453292321988 3.2600 10:23:22 XLON 2,114 1077453292322024 3.2600 10:23:22 AQXE 11 39720 3.2600 10:23:45 AQXE 806 39858 3.2600 10:24:00 AQXE 968 39925 3.2590 10:25:29 XLON 1,983 1077453292322129 3.2590 10:25:29 XLON 18 1077453292322130 3.2580 10:28:18 XLON 2,130 1077453292322401 3.2580 10:28:19 CHIX 1,966 120000NTX 3.2600 10:32:38 XLON 2,129 1077453292322717 3.2590 10:32:38 XLON 2,059 1077453292322718 3.2590 10:32:38 CHIX 1,205 120000O8O 3.2590 10:32:38 BATE 1,386 20000KW1 3.2590 10:32:38 AQXE 243 41928 3.2590 10:32:38 AQXE 1,438 41929 3.2590 10:33:07 XLON 2,117 1077453292322739 3.2590 10:33:07 TRQX 1,253 1077453346854201 3.2600 10:35:50 XLON 2,113 1077453292322935 3.2600 10:35:50 TRQX 1,233 1077453346854559 3.2600 10:35:50 BATE 1,062 20000L7H 3.2600 10:37:23 CHIX 1,994 120000ORW 3.2640 10:40:50 XLON 2,154 1077453292323287 3.2640 10:40:50 XLON 1,033 1077453292323289 3.2670 10:46:14 XLON 291 1077453292323627 3.2690 10:47:27 XLON 558 1077453292323687 3.2710 10:50:15 XLON 2,121 1077453292323897 3.2710 10:50:15 CHIX 934 120000Q0Z 3.2710 10:50:15 CHIX 2 120000Q10 3.2710 10:50:15 CHIX 339 120000Q11 3.2710 10:50:15 BATE 1 20000M8A 3.2750 10:51:10 XLON 2,055 1077453292323952 3.2750 10:51:10 XLON 770 1077453292323954 3.2750 10:51:10 CHIX 1,155 120000Q51 3.2750 10:51:10 AQXE 1,143 45802 3.2770 10:53:08 XLON 2,062 1077453292324161 3.2760 10:53:08 XLON 2,070 1077453292324165 3.2760 10:53:08 XLON 246 1077453292324169 3.2770 10:53:08 XLON 690 1077453292324170 3.2770 10:53:08 XLON 1,000 1077453292324171 3.2770 10:53:08 XLON 246 1077453292324172 3.2770 10:53:08 XLON 527 1077453292324173 3.2770 10:53:08 CHIX 934 120000QDC 3.2770 10:53:08 CHIX 212 120000QDD 3.2760 10:53:08 BATE 1,196 20000MHM 3.2770 10:53:08 AQXE 1,141 46221 3.2760 10:53:08 AQXE 1,197 46223 3.2750 10:53:50 XLON 23 1077453292324227 3.2750 10:53:50 XLON 2,054 1077453292324228 3.2750 10:53:50 XLON 1,300 1077453292324231 3.2750 10:53:50 XLON 690 1077453292324232 3.2760 10:53:50 XLON 719 1077453292324233 3.2750 10:53:50 XLON 1,022 1077453292324234 3.2750 10:53:50 BATE 1,087 20000MIT 3.2750 10:53:50 AQXE 1,173 46334 3.2750 10:53:51 XLON 1,487 1077453292324240 3.2750 10:53:54 XLON 2 1077453292324244 3.2750 10:53:59 XLON 3 1077453292324255 3.2750 10:53:59 XLON 22 1077453292324256 3.2750 10:54:02 XLON 20 1077453292324257 3.2770 10:56:00 XLON 2,124 1077453292324392 3.2770 10:56:00 XLON 1,200 1077453292324394 3.2770 10:56:00 CHIX 1,913 120000QNN 3.2760 10:57:57 XLON 2,084 1077453292324498 3.2760 10:57:57 XLON 1,198 1077453292324499 3.2770 10:57:57 XLON 1,198 1077453292324500 3.2770 10:57:57 XLON 313 1077453292324501 3.2770 10:57:57 AQXE 1,042 47081 3.2770 10:57:57 AQXE 790 47082 3.2750 10:58:08 XLON 2,065 1077453292324553 3.2750 10:58:08 BATE 1,826 20000MVF 3.2750 10:58:09 TRQX 1,376 1077453346857050 3.2740 10:58:50 XLON 2,159 1077453292324607 3.2730 10:58:50 XLON 2,144 1077453292324609 3.2720 10:58:50 XLON 2,081 1077453292324610 3.2740 10:58:50 TRQX 1,177 1077453346857223 3.2730 10:58:50 TRQX 1,210 1077453346857226 3.2710 10:59:27 XLON 2,059 1077453292324650 3.2710 11:01:07 XLON 2,157 1077453292324740 3.2720 11:01:07 CHIX 1,618 120000R8Z 3.2760 11:17:30 XLON 23 1077453292325787 3.2760 11:17:30 XLON 2,101 1077453292325788 3.2760 11:17:30 CHIX 5 120000SMO 3.2760 11:17:30 BATE 40 20000O8A 3.2760 11:17:30 BATE 1,570 20000O8B 3.2780 11:17:36 XLON 16 1077453292325800 3.2790 11:18:10 XLON 72 1077453292325831 3.2790 11:18:10 XLON 2 1077453292325832 3.2790 11:19:30 XLON 268 1077453292325925 3.2780 11:21:53 XLON 2,072 1077453292326028 3.2780 11:21:53 XLON 900 1077453292326032 3.2780 11:21:53 CHIX 1,535 120000T1L 3.2780 11:21:53 AQXE 116 51928 3.2780 11:21:53 AQXE 1,469 51929 3.2780 11:23:20 XLON 1,423 1077453292326088 3.2780 11:23:20 XLON 346 1077453292326089 3.2780 11:23:22 XLON 2 1077453292326091 3.2780 11:24:28 XLON 2,117 1077453292326171 3.2780 11:24:28 TRQX 696 1077453346859571 3.2780 11:24:28 TRQX 730 1077453346859572 3.2770 11:24:30 XLON 2,143 1077453292326192 3.2760 11:24:30 XLON 1,737 1077453292326194 3.2760 11:24:30 XLON 78 1077453292326195 3.2760 11:24:30 XLON 318 1077453292326196 3.2770 11:24:30 TRQX 41 1077453346859581 3.2770 11:24:30 TRQX 1,169 1077453346859582 3.2760 11:24:30 TRQX 1,238 1077453346859584 3.2770 11:24:30 CHIX 1,511 120000T7Z 3.2760 11:24:30 CHIX 1,058 120000T82 3.2770 11:24:30 BATE 277 20000OPZ 3.2770 11:24:30 BATE 20 20000OQ0 3.2770 11:24:30 BATE 1,247 20000OQ1 3.2770 11:24:30 AQXE 1,820 52356 3.2760 11:31:45 XLON 2,000 1077453292326654 3.2760 11:31:45 XLON 80 1077453292326655 3.2760 11:31:45 CHIX 1,390 120000TW2 3.2760 11:31:45 CHIX 29 120000TW3 3.2760 11:32:10 CHIX 137 120000TWN 3.2750 11:32:14 XLON 2,139 1077453292326671 3.2750 11:32:14 CHIX 785 120000TWP 3.2750 11:32:14 CHIX 7 120000TWQ 3.2750 11:32:14 CHIX 278 120000TWR 3.2740 11:34:09 XLON 2,000 1077453292326826 3.2740 11:34:09 XLON 55 1077453292326827 3.2730 11:34:09 XLON 57 1077453292326829 3.2750 11:35:53 XLON 2,105 1077453292327232 3.2760 11:38:25 XLON 2,058 1077453292327448 3.2750 11:38:25 XLON 2,074 1077453292327452 3.2750 11:38:25 TRQX 1,079 1077453346860892 3.2760 11:38:25 CHIX 1,346 120000UMS 3.2750 11:38:25 BATE 1,553 20000PX4 3.2740 11:38:26 XLON 1,409 1077453292327453 3.2740 11:38:26 XLON 659 1077453292327454 3.2740 11:39:18 AQXE 306 55548 3.2740 11:39:18 AQXE 620 55549 3.2730 11:44:40 XLON 2,078 1077453292327861 3.2780 11:46:01 CHIX 1,470 120000V96 3.2790 11:49:12 XLON 15 1077453292328144 3.2790 11:49:12 XLON 900 1077453292328145 3.2790 11:49:22 XLON 243 1077453292328162 3.2790 11:49:22 XLON 900 1077453292328163 3.2790 11:50:21 XLON 1,924 1077453292328215 3.2790 11:50:21 XLON 154 1077453292328216 3.2790 11:50:21 XLON 1,000 1077453292328217 3.2790 11:50:21 TRQX 1,258 1077453346862328 3.2790 11:50:22 XLON 544 1077453292328220 3.2790 11:50:23 XLON 18 1077453292328221 3.2790 11:50:23 XLON 900 1077453292328222 3.2790 11:50:40 XLON 406 1077453292328259 3.2790 11:50:40 XLON 950 1077453292328260 3.2790 11:50:41 XLON 36 1077453292328271 3.2790 11:52:56 XLON 900 1077453292328399 3.2790 11:52:56 CHIX 798 120000VUJ 3.2790 11:52:56 CHIX 738 120000VUK 3.2790 11:52:56 AQXE 1,974 58486 3.2790 11:52:57 XLON 1,033 1077453292328404 3.2790 11:52:57 XLON 396 1077453292328411 3.2790 11:53:00 XLON 226 1077453292328421 3.2790 11:53:00 XLON 807 1077453292328422 3.2780 11:53:02 XLON 2,105 1077453292328427 3.2780 11:53:02 CHIX 1,138 120000VVE 3.2780 11:53:02 BATE 1,577 20000QXL 3.2770 11:54:31 XLON 2,135 1077453292328584 3.2760 11:57:11 XLON 1,947 1077453292328697 3.2760 11:57:20 XLON 140 1077453292328729 3.2770 12:00:14 XLON 2,072 1077453292329041 3.2770 12:00:14 XLON 1,033 1077453292329044 3.2770 12:01:27 XLON 679 1077453292329090 3.2760 12:01:29 XLON 2,060 1077453292329092 3.2750 12:01:29 XLON 227 1077453292329094 3.2750 12:01:29 XLON 1,842 1077453292329095 3.2740 12:01:29 XLON 35 1077453292329096 3.2740 12:01:29 XLON 2,092 1077453292329097 3.2760 12:01:29 TRQX 1,071 1077453346863314 3.2750 12:01:29 TRQX 557 1077453346863315 3.2750 12:01:29 TRQX 516 1077453346863316 3.2760 12:01:29 CHIX 1,958 120000WRB 3.2750 12:01:29 BATE 1,580 20000RLA 3.2750 12:05:10 XLON 2,089 1077453292329660 3.2740 12:05:10 XLON 2,115 1077453292329661 3.2750 12:05:10 CHIX 812 120000XEA 3.2750 12:05:10 CHIX 727 120000XEB 3.2730 12:05:13 XLON 2,109 1077453292329708 3.2720 12:05:13 XLON 533 1077453292329710 3.2720 12:05:13 XLON 23 1077453292329711 3.2720 12:05:13 XLON 1,547 1077453292329712 3.2710 12:05:51 XLON 1,439 1077453292329746 3.2710 12:05:51 XLON 675 1077453292329747 3.2700 12:05:53 XLON 2,107 1077453292329748 3.2690 12:06:14 XLON 883 1077453292329866 3.2690 12:06:14 XLON 1,273 1077453292329867 3.2690 12:06:14 AQXE 1,117 61747 3.2680 12:06:52 XLON 2,000 1077453292329931 3.2680 12:06:52 XLON 59 1077453292329932 3.2670 12:06:57 XLON 2,000 1077453292329975 3.2670 12:06:57 XLON 75 1077453292329976 3.2660 12:06:59 XLON 2,061 1077453292329981 3.2680 12:11:32 CHIX 223 120000Y38 3.2680 12:11:32 CHIX 1,325 120000Y39 3.2700 12:13:20 XLON 2,144 1077453292330619 3.2740 12:21:21 XLON 166 1077453292331298 3.2740 12:21:21 XLON 711 1077453292331299 3.2730 12:23:43 XLON 2,101 1077453292331429 3.2740 12:26:16 XLON 2,114 1077453292331680 3.2740 12:26:16 XLON 1,033 1077453292331683 3.2740 12:26:16 CHIX 1,150 120000ZQQ 3.2740 12:26:16 BATE 1,180 20000TWZ 3.2740 12:26:16 AQXE 1,854 66127 3.2740 12:27:54 XLON 922 1077453292331813 3.2740 12:27:54 CHIX 1,039 120000ZVN 3.2750 12:29:50 TRQX 1,037 1077453346865766 3.2750 12:30:20 XLON 2,080 1077453292332095 3.2750 12:30:20 CHIX 1,738 12000107R 3.2750 12:30:20 AQXE 1,613 67228 3.2770 12:31:00 XLON 557 1077453292332176 3.2770 12:31:00 XLON 608 1077453292332177 3.2770 12:31:00 XLON 1,239 1077453292332178 3.2770 12:31:00 XLON 305 1077453292332179 3.2760 12:31:01 XLON 773 1077453292332181 3.2770 12:31:01 XLON 1,635 1077453292332182 3.2760 12:31:02 XLON 804 1077453292332185 3.2770 12:31:18 XLON 661 1077453292332224 3.2770 12:32:46 XLON 674 1077453292332271 3.2770 12:32:46 XLON 1,452 1077453292332272 3.2770 12:32:46 XLON 340 1077453292332273 3.2770 12:32:47 XLON 722 1077453292332274 3.2770 12:32:47 XLON 21 1077453292332275 3.2770 12:32:49 XLON 16 1077453292332276 3.2770 12:32:52 XLON 18 1077453292332278 3.2770 12:33:34 XLON 24 1077453292332314 3.2760 12:36:03 XLON 1,908 1077453292332528 3.2760 12:36:03 XLON 203 1077453292332529 3.2760 12:36:03 TRQX 1,484 1077453346866274 3.2760 12:36:03 BATE 1,881 20000UQL 3.2750 12:36:29 XLON 2,137 1077453292332581 3.2750 12:36:29 CHIX 1,635 1200010R8 3.2740 12:37:03 XLON 2,084 1077453292332626 3.2740 12:37:03 XLON 1,033 1077453292332631 3.2730 12:37:37 XLON 2,090 1077453292332697 3.2720 12:39:19 XLON 2,000 1077453292332812 3.2720 12:39:19 XLON 110 1077453292332813 3.2710 12:40:55 XLON 2,090 1077453292332912 3.2700 12:43:19 XLON 1,441 1077453292333008 3.2700 12:43:19 XLON 628 1077453292333009 3.2700 12:43:19 TRQX 886 1077453346866900 3.2700 12:43:19 TRQX 181 1077453346866901 3.2700 12:43:19 AQXE 1,441 69783 3.2690 12:43:27 CHIX 1,254 1200011CR 3.2690 12:46:00 XLON 23 1077453292333167 3.2690 12:46:00 XLON 2,082 1077453292333168 3.2690 12:46:00 BATE 1,589 20000VG3 3.2680 12:46:10 XLON 2,057 1077453292333185 3.2670 12:48:30 XLON 2,100 1077453292333313 3.2660 12:49:27 XLON 2,126 1077453292333392 3.2650 12:50:00 CHIX 810 1200011W2 3.2650 12:50:23 XLON 310 1077453292333468 3.2650 12:50:23 XLON 1,851 1077453292333469 3.2640 12:53:19 TRQX 1,308 1077453346867676 3.2670 12:57:46 XLON 576 1077453292334120 3.2670 12:57:46 XLON 1,499 1077453292334121 3.2660 12:57:50 XLON 2,087 1077453292334126 3.2660 12:57:50 CHIX 1,290 1200012QQ 3.2660 12:57:50 AQXE 1,637 73156 3.2650 12:58:27 XLON 2,063 1077453292334171 3.2640 12:58:27 XLON 2,065 1077453292334174 3.2650 12:59:11 BATE 778 20000WJQ 3.2660 13:03:27 XLON 638 1077453292334523 3.2660 13:05:18 XLON 1,460 1077453292334815 3.2680 13:06:33 XLON 188 1077453292334876 3.2680 13:06:33 XLON 848 1077453292334877 3.2680 13:06:39 XLON 831 1077453292334885 3.2680 13:07:13 XLON 756 1077453292334916 3.2680 13:07:53 XLON 822 1077453292334945 3.2680 13:11:12 CHIX 1,458 12000144F 3.2680 13:11:12 BATE 1,180 20000XKN 3.2680 13:12:03 XLON 2,089 1077453292335381 3.2680 13:13:22 CHIX 1,131 12000147V 3.2680 13:13:22 CHIX 176 12000147Z 3.2680 13:13:24 CHIX 187 120001487 3.2680 13:14:19 XLON 20 1077453292335479 3.2680 13:14:19 XLON 454 1077453292335480 3.2680 13:14:19 XLON 8 1077453292335481 3.2680 13:14:34 XLON 225 1077453292335490 3.2680 13:14:34 XLON 608 1077453292335491 3.2680 13:14:35 XLON 212 1077453292335495 3.2680 13:14:35 XLON 224 1077453292335496 3.2680 13:14:48 XLON 250 1077453292335519 3.2680 13:14:50 XLON 250 1077453292335520 3.2680 13:14:50 XLON 1,000 1077453292335521 3.2680 13:14:57 XLON 226 1077453292335525 3.2680 13:14:57 XLON 1,000 1077453292335526 3.2680 13:14:58 XLON 103 1077453292335527 3.2680 13:14:58 XLON 228 1077453292335528 3.2670 13:14:58 XLON 2,067 1077453292335529 3.2670 13:14:58 CHIX 1,525 1200014DY 3.2680 13:16:01 XLON 370 1077453292335614 3.2680 13:17:13 XLON 397 1077453292335683 3.2680 13:17:13 XLON 519 1077453292335716 3.2680 13:17:13 XLON 397 1077453292335717 3.2680 13:17:13 XLON 117 1077453292335718 3.2680 13:17:14 XLON 29 1077453292335719 3.2680 13:21:19 XLON 1,198 1077453292336108 3.2680 13:21:19 XLON 407 1077453292336109 3.2680 13:23:03 XLON 2,105 1077453292336195 3.2690 13:23:03 XLON 1,200 1077453292336196 3.2690 13:23:03 XLON 249 1077453292336197 3.2690 13:23:03 XLON 1,163 1077453292336198 3.2690 13:23:03 XLON 97 1077453292336199 3.2690 13:23:03 CHIX 1,358 12000152X 3.2690 13:23:03 AQXE 1,168 79339 3.2680 13:23:05 XLON 1,200 1077453292336200 3.2680 13:23:05 XLON 743 1077453292336201 3.2680 13:23:05 XLON 290 1077453292336202 3.2680 13:23:05 CHIX 1,338 120001533 3.2680 13:23:05 BATE 1,349 20000YDD 3.2670 13:23:10 XLON 816 1077453292336208 3.2670 13:23:10 XLON 1,300 1077453292336209 3.2670 13:23:10 TRQX 1,143 1077453346870662 3.2690 13:25:22 XLON 2,080 1077453292336347 3.2690 13:25:22 BATE 615 20000YKL 3.2690 13:25:22 BATE 478 20000YKM 3.2690 13:25:47 TRQX 343 1077453346870915 3.2690 13:25:47 TRQX 559 1077453346870916 3.2680 13:26:27 XLON 2,123 1077453292336410 3.2690 13:26:27 TRQX 442 1077453346870990 3.2680 13:26:27 TRQX 671 1077453346870997 3.2690 13:26:27 CHIX 1,063 1200015F3 3.2680 13:26:40 TRQX 584 1077453346871025 3.2690 13:28:18 XLON 109 1077453292336513 3.2680 13:30:20 XLON 2,077 1077453292336765 3.2670 13:30:20 XLON 2,154 1077453292336767 3.2680 13:30:20 XLON 243 1077453292336780 3.2680 13:30:20 XLON 790 1077453292336781 3.2670 13:30:21 XLON 2,101 1077453292336787 3.2670 13:30:21 TRQX 1,320 1077453346871545 3.2670 13:30:21 CHIX 1,816 1200015TT 3.2670 13:30:21 BATE 1,144 20000Z0P 3.2670 13:30:21 BATE 688 20000Z0Q 3.2670 13:30:21 AQXE 1,033 81300 3.2680 13:31:47 XLON 443 1077453292336951 3.2680 13:31:47 XLON 234 1077453292336952 3.2670 13:33:06 XLON 2,000 1077453292337213 3.2670 13:33:06 XLON 116 1077453292337214 3.2660 13:33:08 XLON 2,167 1077453292337230 3.2660 13:33:08 TRQX 1,462 1077453346871915 3.2660 13:33:08 CHIX 1,647 1200016CF 3.2650 13:35:07 XLON 690 1077453292337474 3.2650 13:35:07 XLON 1,469 1077453292337475 3.2650 13:35:07 AQXE 1,034 82835 3.2640 13:35:13 XLON 1,443 1077453292337495 3.2640 13:35:13 XLON 640 1077453292337496 3.2640 13:35:31 CHIX 338 1200016KX 3.2640 13:35:38 XLON 2,062 1077453292337667 3.2660 13:37:07 XLON 1,080 1077453292338082 3.2660 13:37:07 XLON 1,013 1077453292338083 3.2680 13:40:09 XLON 2,164 1077453292338437 3.2690 13:41:57 XLON 2,130 1077453292338565 3.2690 13:41:57 XLON 1,033 1077453292338568 3.2690 13:41:57 CHIX 912 1200017EF 3.2690 13:41:57 CHIX 496 1200017EG 3.2690 13:41:57 BATE 1,555 200010EO 3.2690 13:41:57 AQXE 1,112 84884 3.2710 13:43:29 XLON 234 1077453292338788 3.2720 13:46:22 XLON 2,059 1077453292339208 3.2730 13:50:11 XLON 412 1077453292339551 3.2730 13:50:12 XLON 698 1077453292339552 3.2730 13:50:12 XLON 412 1077453292339553 3.2730 13:50:33 XLON 495 1077453292339567 3.2730 13:50:52 XLON 399 1077453292339583 3.2730 13:50:53 XLON 222 1077453292339584 3.2730 13:50:53 XLON 217 1077453292339585 3.2730 13:50:53 XLON 1,516 1077453292339586 3.2730 13:50:53 XLON 398 1077453292339587 3.2730 13:50:55 XLON 25 1077453292339599 3.2730 13:50:55 XLON 238 1077453292339600 3.2730 13:50:56 XLON 222 1077453292339601 3.2730 13:50:56 XLON 411 1077453292339602 3.2730 13:50:56 XLON 250 1077453292339603 3.2730 13:50:57 XLON 240 1077453292339604 3.2730 13:50:57 XLON 1,900 1077453292339605 3.2730 13:51:01 XLON 152 1077453292339608 3.2730 13:51:01 XLON 1,500 1077453292339609 3.2730 13:51:08 XLON 433 1077453292339613 3.2730 13:51:09 XLON 236 1077453292339614 3.2730 13:51:09 XLON 435 1077453292339615 3.2730 13:51:09 XLON 240 1077453292339616 3.2730 13:51:09 XLON 1,600 1077453292339617 3.2730 13:51:09 XLON 207 1077453292339618 3.2730 13:51:10 XLON 233 1077453292339620 3.2730 13:51:13 XLON 231 1077453292339674 3.2730 13:51:13 XLON 1,455 1077453292339675 3.2730 13:52:13 XLON 264 1077453292339807 3.2730 13:52:13 XLON 1,185 1077453292339808 3.2720 13:52:36 XLON 2,163 1077453292339915 3.2720 13:52:56 CHIX 1,474 12000191O 3.2710 13:54:00 XLON 690 1077453292340210 3.2710 13:54:00 XLON 690 1077453292340211 3.2710 13:54:00 XLON 742 1077453292340212 3.2710 13:54:00 TRQX 986 1077453346874427 3.2710 13:54:00 TRQX 134 1077453346874429 3.2710 13:54:00 CHIX 766 1200019A2 3.2710 13:54:00 CHIX 711 1200019A3 3.2710 13:54:00 BATE 478 200011VG 3.2710 13:54:00 BATE 1,095 200011VH 3.2700 13:54:49 XLON 2,117 1077453292340364 3.2700 13:54:49 TRQX 1,276 1077453346874530 3.2700 13:54:49 CHIX 624 1200019FC 3.2700 13:54:49 CHIX 483 1200019FI 3.2700 13:54:49 BATE 324 200011ZU 3.2700 13:57:03 XLON 1,770 1077453292340601 3.2700 13:57:03 XLON 112 1077453292340602 3.2700 13:57:03 XLON 283 1077453292340603 3.2690 13:57:42 XLON 2,121 1077453292340759 3.2680 13:57:42 XLON 2,000 1077453292340761 3.2680 13:57:42 XLON 57 1077453292340762 3.2690 13:57:42 TRQX 1,034 1077453346874920 3.2680 13:57:42 TRQX 1,263 1077453346874923 3.2690 13:57:42 CHIX 1,617 1200019U2 3.2680 13:57:42 CHIX 1,389 1200019U6 3.2680 13:57:42 BATE 1,042 200012D4 3.2670 13:57:43 XLON 173 1077453292340763 3.2670 13:57:45 XLON 911 1077453292340770 3.2670 13:57:45 XLON 1,019 1077453292340771 3.2680 14:00:01 XLON 1,443 1077453292340953 3.2680 14:00:01 XLON 710 1077453292340954 3.2680 14:00:01 CHIX 1,091 120001A73 3.2680 14:00:01 CHIX 534 120001A74 3.2670 14:01:52 XLON 559 1077453292341236 3.2670 14:01:52 XLON 1,536 1077453292341237 3.2700 14:05:00 XLON 2,111 1077453292341441 3.2700 14:05:00 TRQX 1,795 1077453346875706 3.2700 14:05:00 CHIX 1,582 120001ARQ 3.2700 14:05:43 XLON 48 1077453292341494 3.2700 14:05:43 XLON 4 1077453292341495 3.2700 14:05:46 XLON 958 1077453292341498 3.2700 14:06:23 XLON 46 1077453292341520 3.2700 14:06:23 XLON 17 1077453292341521 3.2700 14:06:23 XLON 881 1077453292341522 3.2690 14:06:39 XLON 2,000 1077453292341534 3.2700 14:08:03 XLON 1,033 1077453292341676 3.2700 14:09:19 XLON 239 1077453292341762 3.2700 14:09:28 XLON 2 1077453292341778 3.2700 14:09:39 XLON 227 1077453292341794 3.2700 14:09:45 XLON 249 1077453292341797 3.2700 14:09:49 XLON 159 1077453292341804 3.2700 14:09:51 XLON 2,144 1077453292341807 3.2690 14:11:52 CHIX 559 120001BN2 3.2700 14:12:00 XLON 323 1077453292341987 3.2700 14:13:03 XLON 372 1077453292342057 3.2700 14:13:03 XLON 1,500 1077453292342058 3.2690 14:13:04 XLON 61 1077453292342065 3.2690 14:13:04 XLON 45 1077453292342066 3.2680 14:13:04 XLON 2,103 1077453292342071 3.2680 14:13:04 XLON 375 1077453292342072 3.2680 14:13:04 XLON 658 1077453292342073 3.2680 14:13:04 TRQX 1,263 1077453346876660 3.2680 14:13:04 TRQX 348 1077453346876661 3.2690 14:13:04 CHIX 1,056 120001BQQ 3.2680 14:13:04 CHIX 470 120001BQV 3.2680 14:13:04 CHIX 875 120001BQW 3.2690 14:13:04 BATE 1,755 200013YE 3.2690 14:13:04 AQXE 1,311 94795 3.2680 14:13:04 AQXE 392 94796 3.2680 14:13:04 AQXE 912 94797 3.2670 14:13:05 XLON 2,090 1077453292342081 3.2660 14:13:14 XLON 2,120 1077453292342122 3.2660 14:14:24 BATE 342 2000143N 3.2670 14:17:12 XLON 690 1077453292342491 3.2670 14:17:12 XLON 1,476 1077453292342492 3.2670 14:17:12 XLON 950 1077453292342493 3.2660 14:18:45 XLON 2,070 1077453292342719 3.2660 14:18:45 CHIX 938 120001CH1 3.2660 14:18:45 CHIX 868 120001CH2 3.2660 14:18:45 BATE 1 200014HH 3.2660 14:18:45 BATE 1,243 200014HK 3.2650 14:19:30 XLON 2,112 1077453292342858 3.2650 14:19:30 BATE 1,414 200014MJ 3.2640 14:20:28 XLON 2,115 1077453292342935 3.2640 14:20:28 TRQX 1,574 1077453346877496 3.2640 14:20:28 CHIX 1,628 120001CRC 3.2630 14:20:52 XLON 559 1077453292342963 3.2630 14:20:52 XLON 1,581 1077453292342964 3.2620 14:21:22 XLON 13 1077453292342985 3.2620 14:21:50 XLON 248 1077453292343008 3.2620 14:22:05 XLON 690 1077453292343024 3.2620 14:22:05 XLON 1,193 1077453292343025 3.2610 14:22:50 XLON 1,691 1077453292343061 3.2610 14:22:50 XLON 422 1077453292343062 3.2600 14:23:34 XLON 1,161 1077453292343116 3.2600 14:23:34 XLON 935 1077453292343117 3.2610 14:26:03 XLON 2,148 1077453292343409 3.2630 14:27:01 XLON 2,146 1077453292343494 3.2640 14:29:52 XLON 559 1077453292343817 3.2640 14:29:52 XLON 21 1077453292343818 3.2640 14:30:00 XLON 1,445 1077453292343895 3.2660 14:30:24 XLON 3 1077453292344150 3.2660 14:30:25 XLON 529 1077453292344154 3.2670 14:32:22 XLON 2,102 1077453292344748 3.2670 14:32:22 CHIX 7 120001EU2 3.2670 14:32:22 CHIX 1,852 120001EU3 3.2680 14:32:47 XLON 467 1077453292344847 3.2680 14:34:05 XLON 1,100 1077453292345057 3.2700 14:37:01 XLON 850 1077453292345764 3.2700 14:37:01 XLON 624 1077453292345765 3.2700 14:37:01 CHIX 2,000 120001FRP 3.2700 14:37:01 CHIX 80 120001FRQ 3.2700 14:38:21 AQXE 1,854 105034 3.2700 14:38:21 XLON 2,061 1077453292345942 3.2690 14:38:21 XLON 2,056 1077453292345945 3.2700 14:38:21 XLON 847 1077453292345952 3.2700 14:38:21 TRQX 1,563 1077453346880911 3.2690 14:38:21 TRQX 1,538 1077453346880915 3.2690 14:38:21 CHIX 2,152 120001G0H 3.2700 14:38:21 BATE 1,914 200017FB 3.2690 14:38:21 BATE 1,530 200017FC 3.2700 14:38:52 XLON 168 1077453292346113 3.2700 14:38:52 XLON 1,053 1077453292346114 3.2700 14:38:52 XLON 1,302 1077453292346115 3.2700 14:38:53 XLON 651 1077453292346116 3.2700 14:38:53 XLON 2,058 1077453292346117 3.2700 14:38:53 XLON 18 1077453292346118 3.2700 14:38:54 XLON 34 1077453292346119 3.2700 14:38:54 XLON 8 1077453292346120 3.2700 14:38:54 XLON 26 1077453292346121 3.2700 14:38:54 XLON 63 1077453292346122 3.2700 14:38:55 XLON 407 1077453292346123 3.2700 14:38:57 XLON 35 1077453292346124 3.2700 14:39:10 XLON 254 1077453292346136 3.2700 14:39:10 XLON 211 1077453292346137 3.2700 14:39:10 XLON 533 1077453292346138 3.2700 14:39:10 XLON 224 1077453292346139 3.2700 14:39:10 XLON 250 1077453292346141 3.2700 14:39:10 XLON 1,900 1077453292346142 3.2700 14:39:10 XLON 235 1077453292346143 3.2700 14:39:10 TRQX 21 1077453346881062 3.2700 14:39:10 TRQX 281 1077453346881063 3.2700 14:39:10 TRQX 915 1077453346881064 3.2700 14:39:11 XLON 52 1077453292346146 3.2700 14:39:11 XLON 1,900 1077453292346147 3.2700 14:39:12 XLON 238 1077453292346148 3.2700 14:39:12 XLON 15 1077453292346149 3.2700 14:39:13 XLON 236 1077453292346150 3.2700 14:39:13 XLON 690 1077453292346151 3.2700 14:39:13 XLON 217 1077453292346153 3.2700 14:39:13 XLON 1,900 1077453292346154 3.2700 14:39:14 XLON 217 1077453292346155 3.2700 14:39:15 XLON 291 1077453292346157 3.2700 14:39:15 XLON 1,900 1077453292346158 3.2700 14:39:16 XLON 19 1077453292346159 3.2700 14:39:16 XLON 223 1077453292346160 3.2700 14:39:16 XLON 292 1077453292346161 3.2700 14:39:17 XLON 219 1077453292346162 3.2700 14:39:18 XLON 318 1077453292346174 3.2700 14:39:19 XLON 207 1077453292346177 3.2700 14:39:19 XLON 331 1077453292346178 3.2690 14:39:20 AQXE 1,467 105525 3.2690 14:39:20 XLON 2,070 1077453292346179 3.2690 14:39:20 CHIX 852 120001G91 3.2690 14:39:20 CHIX 846 120001G92 3.2680 14:39:20 CHIX 2,135 120001G93 3.2690 14:39:20 BATE 1,132 200017MU 3.2680 14:39:22 XLON 2,117 1077453292346183 3.2680 14:39:22 BATE 1,124 200017NI 3.2700 14:41:09 AQXE 515 106744 3.2700 14:41:09 XLON 1,380 1077453292346558 3.2700 14:41:09 XLON 690 1077453292346559 3.2700 14:41:09 XLON 28 1077453292346560 3.2700 14:41:09 TRQX 19 1077453346881544 3.2700 14:41:09 CHIX 1,122 120001GY4 3.2700 14:41:18 AQXE 535 106886 3.2690 14:41:18 XLON 2,112 1077453292346579 3.2700 14:41:18 TRQX 611 1077453346881580 3.2700 14:41:18 TRQX 1,342 1077453346881581 3.2690 14:41:19 CHIX 1,073 120001H0M 3.2710 14:42:09 AQXE 1,068 107361 3.2710 14:42:09 XLON 734 1077453292346725 3.2710 14:42:09 CHIX 2,040 120001H95 3.2710 14:42:11 XLON 225 1077453292346743 3.2710 14:42:13 XLON 249 1077453292346753 3.2710 14:42:16 XLON 231 1077453292346757 3.2710 14:42:16 XLON 608 1077453292346758 3.2710 14:42:18 XLON 242 1077453292346764 3.2710 14:42:18 XLON 608 1077453292346765 3.2710 14:42:18 XLON 232 1077453292346767 3.2710 14:42:18 XLON 608 1077453292346768 3.2710 14:42:19 XLON 411 1077453292346774 3.2710 14:42:19 XLON 1,124 1077453292346775 3.2710 14:42:28 XLON 241 1077453292346790 3.2710 14:42:37 XLON 208 1077453292346810 3.2710 14:42:38 XLON 229 1077453292346813 3.2700 14:42:39 XLON 2,000 1077453292346814 3.2700 14:42:39 XLON 117 1077453292346815 3.2710 14:42:39 XLON 244 1077453292346817 3.2710 14:42:39 XLON 1,124 1077453292346818 3.2710 14:42:39 XLON 73 1077453292346819 3.2710 14:42:39 XLON 458 1077453292346820 3.2710 14:42:39 XLON 608 1077453292346821 3.2710 14:42:39 XLON 202 1077453292346822 3.2700 14:42:39 BATE 561 200018HY 3.2700 14:42:39 BATE 996 200018HZ 3.2690 14:42:41 XLON 2,092 1077453292346827 3.2680 14:42:45 XLON 2,069 1077453292346830 3.2670 14:44:13 XLON 2,055 1077453292346982 3.2660 14:44:15 XLON 75 1077453292346985 3.2660 14:44:52 XLON 307 1077453292347040 3.2660 14:44:52 XLON 1,775 1077453292347041 3.2660 14:44:52 CHIX 801 120001HTV 3.2660 14:44:52 CHIX 2 120001HTX 3.2660 14:44:57 CHIX 777 120001HUM 3.2660 14:44:57 CHIX 26 120001HUN 3.2650 14:45:39 XLON 2,138 1077453292347264 3.2650 14:45:40 TRQX 1,703 1077453346882618 3.2650 14:45:40 BATE 160 2000194J 3.2670 14:46:31 XLON 2,107 1077453292347461 3.2670 14:46:52 AQXE 365 109938 3.2660 14:47:35 XLON 521 1077453292347606 3.2660 14:47:35 XLON 1,568 1077453292347607 3.2670 14:47:35 AQXE 1,578 110371 3.2660 14:47:36 CHIX 34 120001IOD 3.2670 14:50:13 CHIX 1,316 120001J3P 3.2670 14:50:13 BATE 1,148 200019XE 3.2670 14:50:14 AQXE 1,344 111719 3.2670 14:52:26 AQXE 2 112772 3.2660 14:52:32 XLON 2,115 1077453292348340 3.2660 14:52:32 CHIX 844 120001JLU 3.2660 14:52:32 CHIX 740 120001JLV 3.2660 14:52:32 BATE 1,156 20001AE5 3.2650 14:52:35 XLON 2,076 1077453292348354 3.2660 14:52:35 TRQX 1,286 1077453346884205 3.2660 14:52:35 TRQX 330 1077453346884207 3.2660 14:53:54 XLON 2,109 1077453292348584 3.2660 14:53:54 AQXE 1,089 113466 3.2670 14:56:31 XLON 8 1077453292348979 3.2670 14:56:31 XLON 65 1077453292348980 3.2670 14:56:32 XLON 133 1077453292348981 3.2670 14:56:32 XLON 74 1077453292348982 3.2670 14:56:32 XLON 1,033 1077453292348983 3.2670 14:56:32 XLON 362 1077453292348986 3.2670 14:56:33 XLON 38 1077453292348991 3.2670 14:56:33 XLON 218 1077453292348992 3.2670 14:57:56 XLON 904 1077453292349273 3.2670 14:58:22 XLON 2,098 1077453292349322 3.2690 14:59:52 XLON 2,132 1077453292349557 3.2690 14:59:52 TRQX 1,300 1077453346885918 3.2690 14:59:52 TRQX 64 1077453346885919 3.2690 14:59:52 AQXE 1,017 116596 3.2690 14:59:52 AQXE 185 116597 3.2690 14:59:52 CHIX 2,157 120001LB8 3.2690 14:59:52 BATE 1,506 20001BW7 3.2690 14:59:52 BATE 67 20001BW8 3.2680 14:59:52 BATE 14 20001BW9 3.2680 14:59:53 XLON 2,000 1077453292349574 3.2680 14:59:53 XLON 125 1077453292349575 3.2680 14:59:53 TRQX 793 1077453346885946 3.2680 14:59:53 TRQX 273 1077453346885947 3.2680 14:59:53 CHIX 594 120001LDD 3.2680 14:59:53 CHIX 1,311 120001LDG 3.2680 14:59:53 CHIX 170 120001LDH 3.2680 14:59:53 BATE 211 20001BXB 3.2680 14:59:53 BATE 394 20001BXC 3.2680 14:59:53 BATE 217 20001BXR 3.2680 14:59:53 BATE 754 20001BXS 3.2670 14:59:54 XLON 2,147 1077453292349607 3.2670 14:59:54 TRQX 1,324 1077453346885974 3.2670 14:59:54 AQXE 1,037 116736 3.2670 14:59:54 CHIX 668 120001LFO 3.2670 14:59:54 CHIX 1,336 120001LFQ 3.2670 14:59:54 CHIX 95 120001LFR 3.2670 14:59:54 BATE 1,332 20001BY3 3.2700 15:01:32 CHIX 1,590 120001M6B 3.2690 15:02:41 XLON 469 1077453292350314 3.2710 15:02:47 BATE 50 20001CQZ 3.2720 15:02:48 XLON 401 1077453292350354 3.2720 15:02:48 XLON 401 1077453292350355 3.2720 15:02:48 XLON 761 1077453292350356 3.2720 15:02:48 XLON 401 1077453292350357 3.2720 15:02:48 XLON 761 1077453292350363 3.2720 15:02:48 XLON 401 1077453292350364 3.2720 15:02:49 XLON 761 1077453292350369 3.2720 15:02:49 XLON 401 1077453292350370 3.2720 15:02:49 XLON 761 1077453292350373 3.2720 15:02:49 XLON 401 1077453292350374 3.2720 15:02:50 XLON 722 1077453292350376 3.2720 15:02:50 XLON 736 1077453292350377 3.2720 15:02:50 XLON 401 1077453292350378 3.2720 15:02:50 XLON 761 1077453292350379 3.2720 15:02:50 XLON 401 1077453292350380 3.2720 15:02:50 XLON 761 1077453292350381 3.2720 15:02:50 XLON 401 1077453292350382 3.2720 15:02:50 XLON 401 1077453292350389 3.2720 15:02:51 XLON 761 1077453292350390 3.2720 15:02:51 XLON 272 1077453292350391 3.2710 15:02:53 TRQX 249 1077453346886844 3.2710 15:02:53 CHIX 268 120001MIC 3.2720 15:03:00 XLON 760 1077453292350417 3.2720 15:03:00 XLON 273 1077453292350418 3.2720 15:03:00 XLON 19 1077453292350419 3.2730 15:03:12 XLON 2,068 1077453292350464 3.2730 15:03:12 AQXE 180 118925 3.2730 15:03:12 CHIX 1,597 120001MMY 3.2730 15:03:12 BATE 1,841 20001CVL 3.2730 15:03:25 XLON 1,000 1077453292350506 3.2760 15:04:36 XLON 2,117 1077453292350836 3.2760 15:04:36 CHIX 1,303 120001N9K 3.2760 15:05:02 XLON 172 1077453292350901 3.2760 15:05:02 XLON 1,979 1077453292350902 3.2760 15:05:02 XLON 570 1077453292350905 3.2760 15:05:02 CHIX 1,343 120001NCF 3.2760 15:05:02 AQXE 1,336 120295 3.2760 15:05:02 AQXE 593 120296 3.2760 15:05:03 XLON 662 1077453292350914 3.2760 15:05:03 XLON 334 1077453292350915 3.2760 15:05:03 XLON 662 1077453292350917 3.2760 15:05:03 XLON 334 1077453292350918 3.2760 15:05:03 XLON 681 1077453292350919 3.2760 15:05:03 XLON 334 1077453292350920 3.2760 15:05:04 XLON 334 1077453292350927 3.2760 15:05:04 XLON 681 1077453292350928 3.2760 15:05:04 XLON 18 1077453292350929 3.2750 15:05:30 XLON 2,100 1077453292350987 3.2750 15:05:30 TRQX 1,248 1077453346887538 3.2750 15:05:30 CHIX 1,330 120001NF7 3.2740 15:05:46 XLON 1,295 1077453292351100 3.2740 15:05:46 XLON 840 1077453292351101 3.2730 15:05:46 XLON 2,166 1077453292351102 3.2740 15:05:46 TRQX 1,230 1077453346887589 3.2740 15:05:46 AQXE 1,113 120788 3.2730 15:07:59 XLON 78 1077453292351502 3.2730 15:07:59 XLON 1,975 1077453292351503 3.2730 15:07:59 CHIX 772 120001O02 3.2730 15:07:59 CHIX 878 120001O03 3.2730 15:08:00 XLON 486 1077453292351508 3.2730 15:08:00 XLON 1,656 1077453292351509 3.2740 15:09:46 XLON 722 1077453292351812 3.2740 15:09:46 XLON 690 1077453292351813 3.2740 15:09:46 XLON 690 1077453292351814 3.2740 15:09:46 XLON 47 1077453292351815 3.2740 15:09:46 CHIX 722 120001OJ8 3.2740 15:09:46 CHIX 1,027 120001OJ9 3.2730 15:09:57 XLON 559 1077453292351851 3.2730 15:10:05 BATE 173 20001EIQ 3.2730 15:10:05 BATE 838 20001EIR 3.2750 15:11:28 XLON 287 1077453292352259 3.2740 15:11:59 AQXE 995 124401 3.2740 15:11:59 AQXE 828 124402 3.2730 15:13:09 XLON 690 1077453292352740 3.2730 15:13:09 XLON 815 1077453292352741 3.2730 15:13:09 XLON 776 1077453292352745 3.2730 15:13:09 TRQX 79 1077453346889309 3.2730 15:13:09 TRQX 568 1077453346889312 3.2730 15:13:09 TRQX 571 1077453346889313 3.2730 15:13:09 CHIX 1,688 120001POZ 3.2730 15:13:09 BATE 32 20001F8G 3.2730 15:13:09 BATE 722 20001F8H 3.2740 15:14:18 XLON 251 1077453292352899 3.2740 15:14:18 XLON 223 1077453292352904 3.2740 15:14:19 XLON 26 1077453292352907 3.2740 15:14:23 XLON 227 1077453292352913 3.2740 15:14:23 XLON 727 1077453292352914 3.2740 15:14:23 XLON 209 1077453292352915 3.2740 15:14:24 XLON 35 1077453292352916 3.2730 15:14:43 CHIX 1,686 120001Q1D 3.2730 15:14:43 AQXE 1,218 125785 3.2740 15:16:52 XLON 58 1077453292353277 3.2740 15:16:52 XLON 1,124 1077453292353278 3.2740 15:16:53 XLON 179 1077453292353285 3.2740 15:16:53 XLON 218 1077453292353286 3.2740 15:16:54 XLON 240 1077453292353287 3.2740 15:16:54 XLON 793 1077453292353288 3.2730 15:17:46 XLON 474 1077453292353449 3.2720 15:17:58 XLON 2,118 1077453292353530 3.2720 15:17:58 TRQX 1,072 1077453346890314 3.2720 15:17:58 CHIX 1,003 120001QTC 3.2720 15:17:58 CHIX 666 120001QTD 3.2720 15:17:58 BATE 283 20001G6E 3.2720 15:17:58 BATE 878 20001G6G 3.2730 15:18:23 CHIX 600 120001QXG 3.2740 15:20:03 XLON 2,065 1077453292353935 3.2740 15:20:26 XLON 1,124 1077453292354041 3.2740 15:20:55 XLON 609 1077453292354102 3.2740 15:21:07 XLON 622 1077453292354119 3.2740 15:21:09 XLON 1,124 1077453292354124 3.2740 15:21:09 XLON 246 1077453292354125 3.2740 15:21:09 XLON 624 1077453292354126 3.2730 15:21:09 TRQX 1,258 1077453346891173 3.2740 15:21:10 XLON 224 1077453292354132 3.2740 15:21:10 XLON 1,719 1077453292354133 3.2740 15:21:10 XLON 643 1077453292354134 3.2730 15:21:34 CHIX 1,232 120001RRG 3.2730 15:21:54 XLON 2,090 1077453292354241 3.2730 15:21:54 XLON 1,033 1077453292354247 3.2730 15:21:54 CHIX 586 120001RSP 3.2730 15:21:54 AQXE 1,071 129716 3.2730 15:21:54 BATE 1,333 20001H2S 3.2720 15:25:27 AQXE 714 131283 3.2730 15:25:46 XLON 722 1077453292354861 3.2720 15:27:20 TRQX 54 1077453346892340 3.2720 15:27:29 AQXE 1,168 132094 3.2730 15:27:33 XLON 36 1077453292355237 3.2730 15:27:33 XLON 32 1077453292355238 3.2730 15:27:33 XLON 446 1077453292355239 3.2730 15:27:33 XLON 9 1077453292355240 3.2730 15:27:33 XLON 598 1077453292355241 3.2730 15:27:33 XLON 1,033 1077453292355242 3.2720 15:28:34 XLON 2,112 1077453292355397 3.2710 15:28:34 XLON 26 1077453292355402 3.2710 15:28:34 XLON 2,115 1077453292355403 3.2720 15:28:34 TRQX 939 1077453346892454 3.2720 15:28:34 TRQX 204 1077453346892455 3.2710 15:28:34 TRQX 485 1077453346892456 3.2710 15:28:34 TRQX 897 1077453346892457 3.2720 15:28:34 CHIX 1,097 120001T03 3.2710 15:28:34 CHIX 479 120001T08 3.2710 15:28:34 CHIX 749 120001T09 3.2710 15:28:34 AQXE 1,230 132534 3.2720 15:28:34 BATE 1,387 20001I0T 3.2710 15:28:34 BATE 917 20001I0W 3.2710 15:28:34 BATE 549 20001I0X 3.2700 15:28:37 XLON 87 1077453292355424 3.2700 15:28:37 XLON 445 1077453292355425 3.2700 15:28:44 BATE 1,252 20001I1G 3.2700 15:28:52 XLON 559 1077453292355454 3.2700 15:28:54 XLON 1,014 1077453292355455 3.2700 15:28:54 TRQX 35 1077453346892509 3.2700 15:28:54 TRQX 856 1077453346892512 3.2700 15:28:54 CHIX 593 120001T45 3.2700 15:28:54 CHIX 765 120001T46 3.2690 15:29:18 XLON 2,129 1077453292355493 3.2690 15:29:18 CHIX 992 120001T7T 3.2690 15:29:18 AQXE 1,937 132866 3.2680 15:29:22 XLON 43 1077453292355497 3.2680 15:29:24 XLON 2,116 1077453292355504 3.2670 15:29:48 CHIX 1,865 120001TDT 3.2700 15:32:23 XLON 122 1077453292356111 3.2700 15:32:33 XLON 2,103 1077453292356126 3.2700 15:32:33 XLON 722 1077453292356127 3.2700 15:32:33 XLON 250 1077453292356128 3.2700 15:32:35 XLON 8 1077453292356129 3.2700 15:32:35 XLON 237 1077453292356130 3.2700 15:32:35 XLON 722 1077453292356131 3.2700 15:33:21 XLON 2,138 1077453292356327 3.2700 15:34:46 XLON 722 1077453292356555 3.2700 15:35:22 XLON 18 1077453292356647 3.2720 15:36:05 XLON 530 1077453292356826 3.2720 15:36:05 XLON 3 1077453292356827 3.2720 15:36:10 XLON 615 1077453292356840 3.2720 15:36:10 XLON 624 1077453292356841 3.2720 15:36:10 XLON 877 1077453292356842 3.2720 15:36:14 XLON 600 1077453292356845 3.2720 15:36:15 XLON 236 1077453292356846 3.2720 15:36:17 XLON 218 1077453292356849 3.2720 15:36:17 XLON 653 1077453292356861 3.2720 15:36:19 XLON 20 1077453292356862 3.2720 15:37:03 XLON 348 1077453292356962 3.2720 15:37:03 XLON 4 1077453292356964 3.2720 15:37:05 XLON 220 1077453292356970 3.2720 15:37:05 XLON 147 1077453292356971 3.2720 15:37:06 XLON 249 1077453292356975 3.2720 15:37:09 XLON 206 1077453292356990 3.2720 15:37:10 XLON 213 1077453292356992 3.2720 15:37:10 XLON 218 1077453292356993 3.2720 15:37:11 XLON 10 1077453292357009 3.2720 15:37:11 XLON 228 1077453292357010 3.2720 15:37:36 AQXE 972 136762 3.2720 15:37:46 XLON 850 1077453292357112 3.2720 15:37:46 AQXE 429 136901 3.2720 15:37:47 XLON 248 1077453292357113 3.2720 15:37:47 XLON 247 1077453292357115 3.2720 15:37:47 XLON 221 1077453292357116 3.2720 15:37:48 XLON 540 1077453292357138 3.2720 15:37:49 XLON 244 1077453292357139 3.2720 15:37:50 XLON 207 1077453292357146 3.2720 15:37:50 XLON 222 1077453292357147 3.2720 15:37:51 XLON 231 1077453292357151 3.2720 15:37:51 XLON 248 1077453292357152 3.2720 15:37:54 XLON 3 1077453292357157 3.2720 15:37:56 XLON 235 1077453292357192 3.2720 15:39:00 XLON 208 1077453292357344 3.2710 15:39:06 XLON 2,096 1077453292357397 3.2710 15:39:06 TRQX 127 1077453346894610 3.2710 15:39:06 CHIX 149 120001VDV 3.2710 15:39:06 CHIX 415 120001VDY 3.2710 15:39:06 AQXE 284 137557 3.2710 15:40:01 TRQX 928 1077453346894790 3.2710 15:40:01 CHIX 719 120001VMM 3.2710 15:40:01 AQXE 39 138015 3.2710 15:40:58 AQXE 1,054 138442 3.2710 15:41:15 XLON 328 1077453292357789 3.2710 15:41:15 XLON 207 1077453292357790 3.2710 15:41:15 XLON 608 1077453292357791 3.2710 15:41:15 XLON 211 1077453292357793 3.2710 15:41:15 XLON 33 1077453292357794 3.2710 15:41:15 XLON 244 1077453292357795 3.2710 15:41:15 XLON 1,676 1077453292357796 3.2710 15:41:15 XLON 328 1077453292357797 3.2710 15:41:15 XLON 1,808 1077453292357803 3.2710 15:41:15 XLON 228 1077453292357804 3.2710 15:41:15 XLON 540 1077453292357805 3.2710 15:41:15 XLON 133 1077453292357806 3.2710 15:41:16 XLON 73 1077453292357807 3.2710 15:41:16 XLON 55 1077453292357808 3.2710 15:41:16 XLON 222 1077453292357809 3.2710 15:41:16 XLON 234 1077453292357810 3.2710 15:41:16 XLON 209 1077453292357811 3.2710 15:41:17 XLON 222 1077453292357812 3.2710 15:41:17 XLON 250 1077453292357813 3.2710 15:41:18 XLON 244 1077453292357818 3.2710 15:41:18 XLON 28 1077453292357827 3.2710 15:41:18 XLON 239 1077453292357828 3.2710 15:41:20 XLON 255 1077453292357839 3.2710 15:41:20 XLON 227 1077453292357840 3.2700 15:41:21 XLON 2,065 1077453292357848 3.2710 15:41:21 XLON 240 1077453292357852 3.2710 15:41:21 XLON 71 1077453292357853 3.2710 15:41:21 XLON 349 1077453292357854 3.2700 15:41:21 TRQX 3 1077453346895091 3.2700 15:41:21 CHIX 892 120001VX8 3.2700 15:42:49 XLON 1,033 1077453292358072 3.2700 15:42:49 TRQX 636 1077453346895409 3.2700 15:42:49 TRQX 12 1077453346895410 3.2700 15:42:49 TRQX 398 1077453346895411 3.2700 15:42:49 CHIX 430 120001W6R 3.2700 15:42:49 AQXE 3 139259 3.2700 15:42:49 AQXE 1,541 139260 3.2700 15:42:49 BATE 1,981 20001KPS 3.2690 15:42:58 XLON 2,073 1077453292358079 3.2690 15:42:59 TRQX 1,043 1077453346895441 3.2690 15:42:59 CHIX 1,338 120001W8R 3.2690 15:42:59 AQXE 1,039 139339 3.2680 15:43:44 XLON 2,136 1077453292358211 3.2680 15:43:44 CHIX 1,526 120001WFA 3.2680 15:43:44 BATE 256 20001KV1 3.2680 15:43:44 BATE 1,732 20001KV2 3.2690 15:45:56 TRQX 1,949 1077453346896162 3.2690 15:46:34 XLON 228 1077453292358897 3.2690 15:46:35 XLON 227 1077453292358898 3.2690 15:46:36 XLON 227 1077453292358899 3.2690 15:46:37 XLON 1,273 1077453292358900 3.2690 15:46:54 XLON 2,121 1077453292358931 3.2690 15:46:54 CHIX 1,289 120001X2A 3.2700 15:48:01 XLON 144 1077453292359074 3.2700 15:48:01 XLON 42 1077453292359075 3.2700 15:48:02 XLON 363 1077453292359076 3.2700 15:48:03 XLON 178 1077453292359077 3.2700 15:48:04 XLON 63 1077453292359078 3.2710 15:51:35 CHIX 1,336 120001XZ2 3.2710 15:51:49 CHIX 511 120001Y17 3.2710 15:53:31 AQXE 917 144373 3.2710 15:55:14 AQXE 169 145281 3.2710 15:55:27 XLON 374 1077453292360030 3.2710 15:55:27 XLON 1,054 1077453292360031 3.2710 15:55:27 XLON 229 1077453292360032 3.2710 15:55:28 XLON 234 1077453292360033 3.2710 15:55:28 XLON 225 1077453292360034 3.2700 15:55:36 AQXE 478 145462 3.2710 15:56:18 XLON 2,113 1077453292360197 3.2710 15:56:18 XLON 2,709 1077453292360200 3.2710 15:56:19 XLON 2,709 1077453292360201 3.2710 15:56:19 XLON 2,709 1077453292360202 3.2710 15:56:19 XLON 2,709 1077453292360203 3.2710 15:56:19 CHIX 2,154 120001YYT 3.2710 15:56:19 AQXE 725 145876 3.2710 15:56:19 AQXE 308 145877 3.2710 15:56:19 BATE 576 20001N50 3.2710 15:56:19 BATE 523 20001N51 3.2710 15:56:20 XLON 2,709 1077453292360204 3.2710 15:56:20 XLON 2,709 1077453292360208 3.2710 15:56:21 XLON 1,476 1077453292360209 3.2700 15:56:21 AQXE 610 145891 3.2700 15:56:35 BATE 270 20001N63 3.2700 15:56:56 CHIX 889 120001Z1V 3.2710 15:58:13 XLON 1,574 1077453292360530 3.2700 15:58:44 CHIX 943 120001ZIY 3.2710 16:00:04 XLON 2,164 1077453292360904 3.2710 16:00:04 CHIX 1,480 120001ZXX 3.2710 16:00:04 CHIX 76 120001ZXY 3.2710 16:00:04 BATE 1,297 20001NYJ 3.2710 16:00:14 XLON 1,318 1077453292361056 3.2710 16:00:14 XLON 207 1077453292361057 3.2710 16:00:14 XLON 721 1077453292361058 3.2710 16:00:14 XLON 463 1077453292361059 3.2710 16:00:14 XLON 591 1077453292361061 3.2710 16:00:14 XLON 217 1077453292361062 3.2710 16:00:14 XLON 239 1077453292361063 3.2710 16:01:02 XLON 1,318 1077453292361244 3.2710 16:01:02 XLON 798 1077453292361245 3.2710 16:01:02 XLON 576 1077453292361246 3.2710 16:01:02 XLON 145 1077453292361248 3.2710 16:01:02 XLON 248 1077453292361249 3.2710 16:01:02 XLON 215 1077453292361250 3.2700 16:01:25 XLON 2,063 1077453292361332 3.2700 16:01:25 XLON 1,318 1077453292361338 3.2700 16:01:25 XLON 40 1077453292361339 3.2700 16:01:25 TRQX 1,345 1077453346899819 3.2700 16:01:25 CHIX 1,556 1200020A8 3.2700 16:01:25 AQXE 1,068 148738 3.2700 16:01:25 BATE 1,371 20001O88 3.2690 16:01:27 XLON 2,070 1077453292361347 3.2690 16:01:29 TRQX 356 1077453346899835 3.2690 16:01:29 TRQX 722 1077453346899838 3.2690 16:01:29 CHIX 1,341 1200020BJ 3.2690 16:01:29 AQXE 1,077 148809 3.2690 16:02:15 XLON 642 1077453292361656 3.2690 16:02:15 XLON 230 1077453292361657 3.2690 16:02:16 XLON 8 1077453292361658 3.2690 16:02:19 XLON 7 1077453292361665 3.2690 16:02:55 CHIX 84 1200020PR 3.2690 16:02:55 CHIX 378 1200020PS 3.2690 16:02:58 CHIX 340 1200020Q0 3.2690 16:02:58 CHIX 385 1200020Q1 3.2690 16:03:36 XLON 265 1077453292362005 3.2690 16:03:36 XLON 1,651 1077453292362006 3.2690 16:03:36 XLON 793 1077453292362007 3.2690 16:04:27 XLON 1,033 1077453292362175 3.2690 16:04:34 XLON 1,033 1077453292362192 3.2690 16:04:56 XLON 1,033 1077453292362313 3.2680 16:04:56 AQXE 691 150729 3.2680 16:04:58 AQXE 457 150741 3.2690 16:05:45 XLON 2,065 1077453292362576 3.2690 16:05:45 AQXE 1,416 151277 3.2690 16:05:45 BATE 227 20001P38 3.2690 16:05:45 BATE 1,728 20001P39 3.2690 16:05:46 XLON 210 1077453292362585 3.2690 16:05:46 XLON 2,046 1077453292362586 3.2690 16:06:13 XLON 42 1077453292362726 3.2690 16:06:13 XLON 534 1077453292362727 3.2690 16:06:13 XLON 159 1077453292362728 3.2690 16:06:13 XLON 219 1077453292362729 3.2690 16:06:13 XLON 806 1077453292362730 3.2690 16:06:13 XLON 51 1077453292362731 3.2690 16:06:47 XLON 947 1077453292362880 3.2690 16:06:47 XLON 1,381 1077453292362881 3.2680 16:08:26 XLON 2,085 1077453292363178 3.2680 16:08:26 TRQX 1,314 1077453346901533 3.2680 16:08:26 CHIX 1,490 12000225X 3.2680 16:08:26 AQXE 608 152767 3.2680 16:08:26 AQXE 615 152770 3.2680 16:08:26 AQXE 143 152771 3.2670 16:08:35 AQXE 417 152924 3.2670 16:08:56 CHIX 644 1200022BX 3.2680 16:09:03 XLON 227 1077453292363348 3.2680 16:09:03 XLON 220 1077453292363349 3.2680 16:09:03 XLON 1,749 1077453292363350 3.2680 16:09:03 XLON 568 1077453292363351 3.2670 16:09:59 CHIX 553 1200022KH 3.2670 16:10:32 XLON 2,102 1077453292363695 3.2680 16:12:05 XLON 2,096 1077453292364052 3.2680 16:12:05 CHIX 1,819 12000236K 3.2670 16:12:34 BATE 721 20001QUN 3.2670 16:13:12 XLON 2,136 1077453292364282 3.2670 16:13:12 XLON 2,065 1077453292364287 3.2670 16:13:12 XLON 214 1077453292364288 3.2670 16:13:12 XLON 2,249 1077453292364289 3.2670 16:13:12 XLON 223 1077453292364290 3.2670 16:13:12 XLON 237 1077453292364291 3.2670 16:13:12 TRQX 1,332 1077453346902818 3.2670 16:13:12 CHIX 1,809 1200023HM 3.2670 16:13:12 AQXE 102 155769 3.2670 16:13:12 AQXE 638 155770 3.2670 16:13:12 BATE 353 20001QZQ 3.2670 16:13:13 XLON 11 1077453292364292 3.2670 16:13:13 XLON 1,022 1077453292364293 3.2670 16:13:13 XLON 445 1077453292364294 3.2670 16:13:13 XLON 642 1077453292364295 3.2670 16:13:13 XLON 1,033 1077453292364296 3.2660 16:13:27 AQXE 105 156006 3.2660 16:13:29 AQXE 71 156018 3.2680 16:15:09 CHIX 1,639 120002460 3.2680 16:15:12 CHIX 528 12000247T 3.2680 16:15:42 XLON 2,065 1077453292365115 3.2680 16:17:00 CHIX 81 1200024T9 3.2680 16:17:22 XLON 345 1077453292365677 3.2680 16:17:43 AQXE 156 159408 3.2680 16:17:48 AQXE 170 159469 3.2680 16:17:49 XLON 189 1077453292365826 3.2680 16:17:49 XLON 538 1077453292365827 3.2680 16:17:50 CHIX 17 120002518 3.2680 16:17:50 AQXE 60 159497 3.2680 16:17:51 XLON 982 1077453292365828 3.2680 16:17:51 CHIX 1,740 12000251F 3.2680 16:17:51 AQXE 208 159514 3.2680 16:17:52 AQXE 605 159529 3.2680 16:17:52 AQXE 288 159532 3.2680 16:18:41 XLON 2,065 1077453292365971 3.2680 16:18:41 XLON 245 1077453292365972 3.2680 16:18:42 XLON 219 1077453292365974 3.2680 16:18:42 XLON 684 1077453292365975 3.2680 16:18:42 XLON 217 1077453292365976 3.2680 16:18:42 XLON 1,589 1077453292365977 3.2680 16:18:42 XLON 226 1077453292365978 3.2680 16:18:42 XLON 2,065 1077453292365979 3.2680 16:18:42 XLON 70 1077453292365980 3.2680 16:18:42 TRQX 155 1077453346904259 3.2680 16:18:58 TRQX 13 1077453346904342 3.2680 16:18:58 TRQX 44 1077453346904343 3.2680 16:18:58 TRQX 96 1077453346904344 3.2680 16:18:58 TRQX 446 1077453346904345 3.2680 16:18:58 TRQX 434 1077453346904346 3.2680 16:19:08 CHIX 201 1200025GC 3.2680 16:19:08 CHIX 274 1200025GD 3.2680 16:19:08 CHIX 1,153 1200025GE 3.2680 16:19:13 XLON 236 1077453292366054 3.2680 16:19:13 XLON 212 1077453292366055 3.2680 16:19:13 XLON 169 1077453292366056 3.2680 16:19:13 XLON 945 1077453292366057 3.2680 16:19:13 XLON 127 1077453292366058 3.2680 16:19:13 XLON 12 1077453292366059 3.2670 16:19:41 CHIX 1,080 1200025LF 3.2670 16:20:17 XLON 104 1077453292366387 3.2680 16:20:18 TRQX 702 1077453346904777 3.2680 16:20:18 TRQX 331 1077453346904778 3.2670 16:20:38 XLON 1,736 1077453292366497 3.2670 16:20:48 XLON 230 1077453292366539 3.2670 16:20:48 TRQX 1,495 1077453346904974 3.2670 16:20:48 CHIX 995 1200025Y3 3.2670 16:20:48 AQXE 1,502 162118 3.2670 16:20:48 BATE 1,040 20001T1P 3.2680 16:21:27 XLON 741 1077453292366746 3.2680 16:21:27 XLON 1,561 1077453292366747 3.2680 16:21:27 XLON 208 1077453292366755 3.2680 16:21:27 XLON 825 1077453292366756 3.2680 16:21:28 XLON 1,240 1077453292366757 3.2680 16:21:28 XLON 103 1077453292366758 3.2670 16:22:08 XLON 2,065 1077453292366920 3.2670 16:22:08 CHIX 1,803 1200026GO 3.2670 16:22:08 AQXE 1,070 163125 3.2670 16:22:08 BATE 1,409 20001THB 3.2670 16:22:09 XLON 615 1077453292366921 3.2670 16:22:09 XLON 2,065 1077453292366922 3.2670 16:22:09 XLON 9 1077453292366923 3.2670 16:22:09 XLON 1,360 1077453292366927 3.2670 16:22:09 XLON 1,033 1077453292366931 3.2660 16:22:12 XLON 2,086 1077453292366942 3.2660 16:22:12 XLON 2,065 1077453292366956 3.2660 16:22:12 XLON 216 1077453292366957 3.2660 16:22:12 XLON 201 1077453292366958 3.2660 16:22:12 XLON 227 1077453292366959 3.2660 16:22:12 TRQX 31 1077453346905483 3.2660 16:22:12 TRQX 30 1077453346905484 3.2660 16:22:12 TRQX 1,060 1077453346905485 3.2660 16:22:12 CHIX 1,457 1200026HA 3.2660 16:22:12 AQXE 1,259 163138 3.2660 16:22:12 BATE 1,038 20001THY 3.2660 16:22:13 XLON 378 1077453292367017 3.2660 16:22:41 XLON 900 1077453292367222 3.2660 16:22:41 XLON 1,809 1077453292367223 3.2660 16:22:42 XLON 235 1077453292367224 3.2660 16:22:42 XLON 1,100 1077453292367225 3.2660 16:22:42 XLON 98 1077453292367226 3.2660 16:22:42 XLON 152 1077453292367235 3.2660 16:22:42 XLON 852 1077453292367236 3.2660 16:22:42 XLON 429 1077453292367237 3.2660 16:22:42 XLON 232 1077453292367238 3.2660 16:22:42 XLON 20 1077453292367239 3.2650 16:22:48 XLON 774 1077453292367278 3.2650 16:22:48 XLON 1,308 1077453292367279 3.2650 16:22:48 TRQX 1,034 1077453346905739 3.2650 16:22:48 CHIX 1,492 1200026OE 3.2650 16:22:48 AQXE 1,120 163511 3.2650 16:22:48 BATE 1,033 20001TO2 3.2640 16:23:05 AQXE 1,237 163637 3.2640 16:23:37 BATE 189 20001TUL 3.2660 16:25:15 XLON 1,355 1077453292368115 3.2660 16:25:15 XLON 1,100 1077453292368116 3.2660 16:25:15 XLON 74 1077453292368117 3.2660 16:25:16 XLON 141 1077453292368122 3.2660 16:25:16 XLON 238 1077453292368123 3.2660 16:25:16 XLON 974 1077453292368124 3.2660 16:25:16 XLON 548 1077453292368125 3.2660 16:25:33 CHIX 354 1200027RK 3.2660 16:25:33 CHIX 278 1200027RL 3.2660 16:25:33 CHIX 1,578 1200027RM 3.2660 16:25:33 CHIX 284 1200027RN 3.2650 16:25:53 XLON 246 1077453292368446 3.2650 16:25:53 TRQX 1,477 1077453346906745 3.2650 16:25:53 CHIX 1,208 1200027VP 3.2650 16:25:53 CHIX 301 1200027VQ 3.2650 16:25:53 AQXE 1,137 167663 3.2650 16:25:54 AQXE 780 167671 3.2640 16:26:15 XLON 178 1077453292368585 3.2650 16:26:22 BATE 70 20001USX 3.2650 16:26:22 BATE 703 20001USY 3.2650 16:26:22 BATE 90 20001USZ 3.2650 16:26:22 BATE 170 20001UT0 3.2640 16:26:50 XLON 889 1077453292369009 3.2640 16:26:50 XLON 2,709 1077453292369017 3.2640 16:26:50 XLON 2,525 1077453292369018 3.2640 16:26:50 XLON 2,764 1077453292369020 3.2640 16:26:50 TRQX 1,297 1077453346907066 3.2640 16:26:50 CHIX 1,259 12000287E 3.2640 16:26:50 BATE 1,258 20001UY0 3.2640 16:27:00 XLON 1,915 1077453292369086 3.2640 16:27:01 XLON 1,150 1077453292369090 3.2640 16:27:01 XLON 224 1077453292369091 3.2640 16:27:01 XLON 231 1077453292369092 3.2640 16:27:01 XLON 615 1077453292369093 3.2640 16:27:01 XLON 489 1077453292369094 3.2640 16:27:01 XLON 31 1077453292369095 3.2640 16:27:01 XLON 1,600 1077453292369096 3.2640 16:27:09 XLON 222 1077453292369168 3.2640 16:27:09 XLON 2,065 1077453292369169 3.2640 16:27:09 XLON 137 1077453292369170 3.2630 16:27:36 CHIX 1,048 1200028KD 3.2630 16:27:37 XLON 711 1077453292369277 3.2630 16:27:40 XLON 325 1077453292369289 3.2630 16:27:48 TRQX 1,119 1077453346907484 3.2630 16:27:50 XLON 1,033 1077453292369339 3.2630 16:27:50 TRQX 155 1077453346907495 3.2620 16:27:51 AQXE 1,061 169268 3.2620 16:28:03 BATE 1,497 20001VEX 3.2630 16:28:08 CHIX 200 1200028RI 3.2630 16:28:08 CHIX 152 1200028RJ 3.2630 16:28:08 CHIX 192 1200028RK 3.2630 16:28:08 CHIX 532 1200028RL 3.2630 16:28:08 CHIX 366 1200028RM 3.2630 16:28:28 XLON 716 1077453292369526 3.2630 16:28:28 AQXE 1,051 169924 3.2630 16:28:29 XLON 405 1077453292369528 3.2630 16:28:34 XLON 208 1077453292369556 3.2630 16:28:34 XLON 233 1077453292369564 3.2630 16:28:34 XLON 216 1077453292369565 3.2620 16:28:34 CHIX 1,048 1200028Y9 3.2630 16:28:40 XLON 230 1077453292369578 3.2630 16:28:40 XLON 223 1077453292369579 3.2630 16:28:40 XLON 243 1077453292369580 3.2630 16:28:40 XLON 207 1077453292369581 3.2630 16:28:40 XLON 568 1077453292369582 3.2630 16:28:41 XLON 223 1077453292369583 3.2630 16:28:41 XLON 221 1077453292369584 3.2630 16:28:53 CHIX 5 120002933 3.2630 16:28:53 CHIX 9 120002936 3.2630 16:28:59 CHIX 559 12000293T 3.2630 16:28:59 CHIX 514 120002947 3.2640 16:29:28 CHIX 486 1200029CN 3.2640 16:29:28 CHIX 350 1200029CO 3.2640 16:29:28 CHIX 21 1200029CP 3.2640 16:29:28 CHIX 7 1200029CQ 3.2640 16:29:28 CHIX 589 1200029CR 3.2640 16:29:28 CHIX 410 1200029CS 3.2630 16:29:40 XLON 249 1077453292370009 3.2630 16:29:40 XLON 2,065 1077453292370010 3.2630 16:29:40 AQXE 578 171711 3.2630 16:29:40 AQXE 117 171712 3.2630 16:29:40 AQXE 108 171714 3.2630 16:29:40 AQXE 102 171715 3.2630 16:29:40 AQXE 119 171716 3.2630 16:29:40 AQXE 61 171718 3.2630 16:29:40 BATE 72 20001W44 3.2630 16:29:40 BATE 29 20001W45 3.2630 16:29:40 BATE 69 20001W46 3.2630 16:29:40 BATE 67 20001W47 3.2630 16:29:40 BATE 73 20001W48 3.2630 16:29:40 BATE 62 20001W49 3.2630 16:29:40 BATE 71 20001W4A 3.2630 16:29:40 BATE 65 20001W4B 3.2630 16:29:40 BATE 71 20001W4C 3.2630 16:29:41 XLON 12 1077453292370017 3.2630 16:29:41 XLON 224 1077453292370018 3.2630 16:29:41 XLON 249 1077453292370019 3.2630 16:29:41 XLON 218 1077453292370024 3.2630 16:29:41 XLON 232 1077453292370025 3.2630 16:29:41 BATE 63 20001W4H 3.2630 16:29:41 BATE 69 20001W4I 3.2630 16:29:41 BATE 15 20001W4J 3.2630 16:29:41 BATE 67 20001W4K 3.2630 16:29:41 BATE 3 20001W4L 3.2630 16:29:41 BATE 67 20001W4M 3.2640 16:29:45 XLON 4 1077453292370040 3.2640 16:29:45 XLON 2,020 1077453292370041 3.2640 16:29:45 XLON 227 1077453292370042 3.2640 16:29:45 XLON 458 1077453292370043 3.2640 16:29:45 XLON 423 1077453292370046 3.2640 16:29:45 XLON 429 1077453292370047 3.2640 16:29:45 XLON 1,203 1077453292370048 3.2640 16:29:45 XLON 654 1077453292370049 3.2640 16:29:45 XLON 2,065 1077453292370055 3.2640 16:29:45 XLON 213 1077453292370056 3.2640 16:29:45 XLON 216 1077453292370057 3.2640 16:29:45 BATE 11 20001W5R 3.2640 16:29:45 BATE 68 20001W5S 3.2640 16:29:45 BATE 54 20001W5T 3.2640 16:29:45 BATE 63 20001W5V 3.2640 16:29:45 BATE 64 20001W5W 3.2640 16:29:45 BATE 70 20001W5X 3.2640 16:29:45 BATE 72 20001W5Z 3.2640 16:29:46 XLON 243 1077453292370085 3.2640 16:29:46 XLON 2,065 1077453292370086 3.2640 16:29:46 XLON 208 1077453292370087 3.2640 16:29:46 XLON 193 1077453292370088 3.2640 16:29:46 BATE 70 20001W69 3.2640 16:29:46 BATE 70 20001W6C 3.2640 16:29:46 BATE 65 20001W6F 3.2640 16:29:46 BATE 71 20001W6G 3.2640 16:29:46 BATE 67 20001W6H 3.2640 16:29:47 XLON 15 1077453292370089 3.2640 16:29:47 XLON 247 1077453292370090 3.2640 16:29:47 XLON 221 1077453292370091 3.2640 16:29:47 BATE 62 20001W6I 3.2640 16:29:47 BATE 75 20001W6L 3.2640 16:29:47 BATE 33 20001W6U 3.2640 16:29:52 XLON 238 1077453292370176 3.2640 16:29:52 TRQX 1,013 1077453346908802 3.2640 16:29:52 TRQX 684 1077453346908803 3.2640 16:29:52 BATE 72 20001W8J 3.2640 16:29:52 BATE 69 20001W8M 3.2640 16:29:52 BATE 26 20001W8N Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END