Transaction in Own Shares

Kingfisher PLC

18 October 2024

 

KINGFISHER PLC Transaction in own shares 18 October 2024: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 17 October 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: 17 October 2024 Total number of shares purchased: 1,568,341 Volume Weighted Average price paid per share: £3.1719 Highest price paid per share: £3.1940 Lowest price paid per share: £3.1400 To date, Kingfisher has purchased 17,787,074 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 980,940 £3.1720 CHIX 391,126 £3.1718 BATE 0 £0.0000 TRQX 96,275 £3.1715 AQXE 100,000 £3.1714

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 17 Oct 2024 (BST) Trading Venue Number of Shares Transaction Reference Number 3.1500 08:54:04 XLON 535 1089822798127198 3.1500 08:54:04 XLON 887 1089822798127199 3.1500 08:54:04 XLON 887 1089822798127200 3.1490 08:54:04 XLON 2,313 1089822798127201 3.1500 08:54:04 TRQX 1,110 1089822852655774 3.1500 08:54:04 TRQX 1,140 1089822852655775 3.1490 08:54:04 TRQX 2,360 1089822852655777 3.1500 08:54:04 CHIX 1,661 120000BXS 3.1500 08:54:04 CHIX 791 120000BXT 3.1490 08:54:04 CHIX 2,398 120000BXV 3.1500 08:54:04 AQXE 2,420 16264 3.1490 08:54:04 AQXE 2,408 16265 3.1500 08:56:56 XLON 1,243 1089822798127474 3.1490 08:56:56 XLON 1,094 1089822798127479 3.1500 08:56:56 CHIX 1,146 120000CB5 3.1500 08:56:56 AQXE 1,159 16937 3.1490 08:57:11 XLON 190 1089822798127493 3.1490 08:57:14 CHIX 153 120000CDD 3.1500 08:57:52 TRQX 1,247 1089822852656244 3.1500 08:57:52 CHIX 1,123 120000CG0 3.1520 08:59:00 XLON 1,176 1089822798127695 3.1510 08:59:00 XLON 1,491 1089822798127697 3.1520 08:59:00 CHIX 1,248 120000CLH 3.1510 08:59:00 CHIX 1,254 120000CLJ 3.1490 08:59:04 XLON 923 1089822798127699 3.1490 08:59:04 XLON 923 1089822798127700 3.1490 09:02:17 XLON 1,909 1089822798128006 3.1490 09:02:17 CHIX 1,942 120000D16 3.1480 09:02:46 XLON 848 1089822798128057 3.1480 09:03:40 XLON 351 1089822798128228 3.1480 09:03:40 CHIX 1,524 120000DBX 3.1470 09:04:41 XLON 1,427 1089822798128326 3.1460 09:05:51 XLON 1,094 1089822798128514 3.1460 09:06:08 XLON 513 1089822798128547 3.1460 09:06:08 CHIX 501 120000DMW 3.1460 09:06:30 CHIX 1,006 120000DNY 3.1450 09:07:21 XLON 1,188 1089822798128682 3.1450 09:10:16 XLON 1,068 1089822798129081 3.1450 09:10:16 XLON 431 1089822798129082 3.1440 09:10:16 XLON 573 1089822798129085 3.1440 09:10:16 XLON 642 1089822798129086 3.1420 09:10:16 XLON 1,831 1089822798129089 3.1450 09:10:16 TRQX 966 1089822852658503 3.1450 09:10:16 TRQX 316 1089822852658504 3.1450 09:10:16 CHIX 309 120000E9S 3.1450 09:10:16 CHIX 570 120000E9T 3.1450 09:10:16 CHIX 261 120000E9U 3.1440 09:10:16 CHIX 1,147 120000E9W 3.1430 09:10:16 CHIX 735 120000E9Y 3.1430 09:12:57 XLON 1,508 1089822798129455 3.1420 09:12:57 XLON 1,590 1089822798129465 3.1430 09:12:57 CHIX 1,392 120000EMN 3.1430 09:12:57 CHIX 157 120000EMO 3.1410 09:12:58 XLON 1,338 1089822798129468 3.1420 09:12:58 AQXE 1,157 21820 3.1480 09:17:41 XLON 1,374 1089822798130211 3.1480 09:17:41 XLON 1,135 1089822798130212 3.1480 09:17:41 CHIX 1,530 120000FFA 3.1470 09:19:21 XLON 2,433 1089822798130399 3.1480 09:21:01 CHIX 1,528 120000G1M 3.1470 09:21:02 XLON 1,376 1089822798130674 3.1470 09:21:02 XLON 1,076 1089822798130675 3.1460 09:21:02 XLON 1,555 1089822798130677 3.1470 09:21:02 CHIX 1,581 120000G1W 3.1460 09:22:31 XLON 925 1089822798131045 3.1450 09:22:31 XLON 1,489 1089822798131052 3.1460 09:22:31 CHIX 1,160 120000GE4 3.1460 09:22:31 CHIX 413 120000GE5 3.1440 09:23:57 XLON 1,383 1089822798131122 3.1440 09:23:57 XLON 1,058 1089822798131123 3.1430 09:23:57 XLON 2,445 1089822798131124 3.1430 09:23:57 CHIX 1,454 120000GJS 3.1420 09:23:58 XLON 1,878 1089822798131127 3.1410 09:24:00 XLON 714 1089822798131134 3.1410 09:24:01 XLON 358 1089822798131135 3.1410 09:24:11 XLON 1,094 1089822798131141 3.1420 09:25:51 XLON 1,214 1089822798131310 3.1420 09:26:11 XLON 1,215 1089822798131365 3.1420 09:26:11 TRQX 1,431 1089822852660641 3.1410 09:26:15 XLON 170 1089822798131367 3.1410 09:26:15 CHIX 1,283 120000GZ3 3.1410 09:26:15 CHIX 203 120000GZ4 3.1400 09:26:41 XLON 1,094 1089822798131415 3.1440 09:28:00 XLON 841 1089822798131531 3.1440 09:28:00 XLON 1,583 1089822798131532 3.1430 09:28:00 XLON 2,535 1089822798131533 3.1440 09:28:00 TRQX 1,160 1089822852660803 3.1440 09:28:00 CHIX 1,438 120000H7N 3.1440 09:28:00 AQXE 2,098 26409 3.1440 09:28:52 XLON 2,436 1089822798131589 3.1440 09:28:52 TRQX 1,812 1089822852660940 3.1430 09:29:51 XLON 1,488 1089822798131688 3.1450 09:31:57 XLON 1,561 1089822798131859 3.1450 09:31:57 XLON 951 1089822798131860 3.1450 09:31:57 CHIX 1,130 120000HP3 3.1440 09:33:01 XLON 1,212 1089822798131938 3.1440 09:33:56 XLON 1,094 1089822798132059 3.1440 09:33:56 CHIX 183 120000HYX 3.1440 09:34:41 XLON 118 1089822798132110 3.1440 09:34:45 CHIX 1,094 120000I0U 3.1460 09:36:07 CHIX 1,094 120000I8J 3.1450 09:38:41 XLON 1,334 1089822798132496 3.1490 09:39:32 XLON 2,533 1089822798132606 3.1500 09:43:57 XLON 1,897 1089822798132999 3.1510 09:44:33 XLON 687 1089822798133056 3.1510 09:45:31 CHIX 434 120000JGU 3.1500 09:47:51 XLON 555 1089822798133281 3.1510 09:47:51 CHIX 792 120000JR1 3.1530 09:50:41 XLON 1,348 1089822798133798 3.1530 09:51:51 XLON 1,150 1089822798133882 3.1530 09:52:51 XLON 1,724 1089822798133985 3.1530 09:52:51 XLON 800 1089822798133986 3.1530 09:52:51 TRQX 1,370 1089822852664073 3.1530 09:52:51 CHIX 1,650 120000KL3 3.1530 09:52:51 CHIX 763 120000KL4 3.1530 09:52:51 AQXE 1,986 32931 3.1530 09:52:52 XLON 121 1089822798133987 3.1530 09:52:52 XLON 667 1089822798133988 3.1530 09:53:15 XLON 348 1089822798134011 3.1520 09:53:15 XLON 1,318 1089822798134012 3.1580 09:56:23 XLON 711 1089822798134258 3.1580 09:56:51 XLON 620 1089822798134276 3.1570 10:00:21 AQXE 1,609 34721 3.1570 10:00:25 AQXE 103 34739 3.1560 10:01:21 XLON 2,396 1089822798134507 3.1550 10:01:21 XLON 347 1089822798134510 3.1570 10:03:31 CHIX 1,205 120000LYO 3.1580 10:03:48 XLON 1,671 1089822798134667 3.1580 10:03:48 XLON 1,215 1089822798134668 3.1580 10:05:02 XLON 922 1089822798134749 3.1580 10:05:02 XLON 1,100 1089822798134750 3.1570 10:05:02 XLON 727 1089822798134752 3.1570 10:06:10 XLON 76 1089822798134861 3.1570 10:06:10 XLON 1,728 1089822798134862 3.1560 10:06:10 XLON 2,497 1089822798134865 3.1570 10:06:10 XLON 1,400 1089822798134866 3.1570 10:06:10 XLON 1,229 1089822798134867 3.1570 10:06:10 XLON 545 1089822798134868 3.1560 10:06:10 TRQX 842 1089822852665640 3.1560 10:06:10 TRQX 673 1089822852665642 3.1570 10:06:10 CHIX 617 120000MAP 3.1570 10:06:10 CHIX 597 120000MAQ 3.1560 10:06:10 CHIX 2,504 120000MAT 3.1570 10:06:10 AQXE 820 36166 3.1570 10:06:10 AQXE 525 36167 3.1560 10:06:10 AQXE 1,749 36168 3.1560 10:06:10 AQXE 78 36169 3.1550 10:07:01 XLON 2,057 1089822798134942 3.1590 10:10:47 XLON 2,456 1089822798135187 3.1580 10:10:47 XLON 701 1089822798135189 3.1580 10:10:47 XLON 1,829 1089822798135190 3.1590 10:10:47 XLON 1,229 1089822798135192 3.1590 10:10:47 XLON 270 1089822798135193 3.1590 10:10:47 XLON 917 1089822798135194 3.1590 10:10:47 XLON 250 1089822798135195 3.1590 10:10:47 XLON 508 1089822798135196 3.1580 10:10:47 TRQX 312 1089822852666113 3.1580 10:10:47 TRQX 784 1089822852666114 3.1590 10:10:47 CHIX 2,515 120000MWA 3.1580 10:10:47 CHIX 1,675 120000MWB 3.1580 10:10:47 CHIX 752 120000MWC 3.1590 10:10:47 AQXE 1,305 37215 3.1580 10:10:47 AQXE 334 37217 3.1580 10:10:47 AQXE 973 37218 3.1580 10:10:49 XLON 204 1089822798135197 3.1580 10:10:51 XLON 1,818 1089822798135198 3.1580 10:10:53 XLON 334 1089822798135204 3.1580 10:14:10 XLON 244 1089822798135470 3.1570 10:14:10 XLON 569 1089822798135472 3.1570 10:14:51 XLON 1,176 1089822798135523 3.1570 10:15:11 XLON 729 1089822798135566 3.1570 10:15:11 TRQX 1,116 1089822852666463 3.1570 10:15:11 CHIX 2,455 120000NHG 3.1560 10:15:15 XLON 2,459 1089822798135585 3.1560 10:15:15 XLON 3,174 1089822798135591 3.1560 10:15:15 CHIX 1,104 120000NHQ 3.1570 10:15:15 AQXE 1,454 38131 3.1560 10:15:16 CHIX 1,249 120000NHW 3.1560 10:15:17 CHIX 106 120000NHY 3.1560 10:15:28 XLON 1,215 1089822798135618 3.1560 10:15:28 XLON 1,300 1089822798135619 3.1560 10:15:28 XLON 1,094 1089822798135620 3.1560 10:15:28 TRQX 1,507 1089822852666487 3.1560 10:15:29 XLON 862 1089822798135621 3.1560 10:15:29 XLON 371 1089822798135622 3.1560 10:15:58 XLON 1,094 1089822798135647 3.1550 10:15:58 XLON 1,507 1089822798135651 3.1550 10:17:02 XLON 943 1089822798135712 3.1570 10:17:52 XLON 2,441 1089822798135787 3.1630 10:20:29 XLON 252 1089822798136176 3.1630 10:20:46 XLON 300 1089822798136201 3.1630 10:20:50 XLON 305 1089822798136207 3.1630 10:21:40 XLON 364 1089822798136291 3.1630 10:22:02 XLON 390 1089822798136356 3.1630 10:22:12 XLON 1,300 1089822798136370 3.1630 10:22:12 XLON 1,707 1089822798136371 3.1630 10:22:12 CHIX 316 120000OG3 3.1630 10:22:12 CHIX 230 120000OG4 3.1630 10:22:20 CHIX 1,945 120000OGW 3.1640 10:22:29 XLON 1,238 1089822798136394 3.1640 10:22:29 XLON 1,712 1089822798136395 3.1640 10:23:32 XLON 2,488 1089822798136510 3.1640 10:23:32 TRQX 1,370 1089822852667280 3.1640 10:23:32 CHIX 2,021 120000OML 3.1640 10:23:32 CHIX 397 120000OMM 3.1630 10:23:38 XLON 2,440 1089822798136516 3.1640 10:25:47 XLON 2,428 1089822798136827 3.1630 10:25:47 XLON 2,459 1089822798136831 3.1620 10:25:47 XLON 2,396 1089822798136832 3.1610 10:25:47 XLON 2,516 1089822798136834 3.1600 10:25:47 XLON 2,527 1089822798136835 3.1630 10:25:47 TRQX 1,594 1089822852667580 3.1630 10:25:47 TRQX 461 1089822852667581 3.1640 10:25:47 CHIX 2,436 120000OZQ 3.1630 10:25:47 CHIX 1,792 120000OZT 3.1630 10:25:47 CHIX 618 120000OZU 3.1620 10:25:47 CHIX 2,407 120000OZW 3.1610 10:25:47 CHIX 2,159 120000P01 3.1640 10:25:47 AQXE 1,477 40793 3.1560 10:26:28 XLON 1,919 1089822798136988 3.1600 10:32:11 XLON 1,314 1089822798137724 3.1600 10:32:15 XLON 1,087 1089822798137729 3.1600 10:33:11 CHIX 235 120000Q1U 3.1600 10:33:11 CHIX 1,157 120000Q1V 3.1620 10:35:51 XLON 397 1089822798137972 3.1630 10:37:01 XLON 1,206 1089822798138021 3.1630 10:37:01 XLON 1,258 1089822798138022 3.1630 10:37:01 CHIX 1,789 120000QKB 3.1640 10:38:18 CHIX 1,364 120000QPQ 3.1640 10:38:23 AQXE 1,441 43669 3.1690 10:39:59 XLON 161 1089822798138225 3.1700 10:40:21 XLON 1,094 1089822798138273 3.1700 10:41:08 XLON 2,425 1089822798138323 3.1700 10:41:08 TRQX 278 1089822852669522 3.1700 10:41:08 TRQX 868 1089822852669523 3.1700 10:41:08 CHIX 1,364 120000R3A 3.1700 10:42:45 XLON 939 1089822798138492 3.1700 10:43:18 XLON 958 1089822798138506 3.1690 10:43:46 XLON 2,471 1089822798138533 3.1690 10:43:46 CHIX 1,435 120000RK3 3.1680 10:44:11 XLON 548 1089822798138554 3.1680 10:44:11 XLON 1,971 1089822798138555 3.1680 10:44:11 TRQX 1,814 1089822852669937 3.1680 10:44:11 CHIX 1,457 120000RMB 3.1670 10:44:11 CHIX 861 120000RMJ 3.1690 10:44:11 AQXE 383 45258 3.1690 10:44:11 AQXE 1,076 45259 3.1670 10:44:16 XLON 2,463 1089822798138560 3.1660 10:44:16 XLON 631 1089822798138561 3.1660 10:44:20 XLON 1,896 1089822798138570 3.1670 10:46:24 XLON 734 1089822798138720 3.1670 10:46:24 XLON 943 1089822798138721 3.1670 10:46:24 XLON 246 1089822798138722 3.1680 10:48:09 XLON 2,518 1089822798138947 3.1670 10:48:09 XLON 2,397 1089822798138950 3.1680 10:48:41 XLON 1,094 1089822798138990 3.1680 10:48:51 XLON 285 1089822798138996 3.1670 10:48:54 XLON 1,393 1089822798139004 3.1670 10:49:12 CHIX 1,419 120000SAK 3.1660 10:49:31 XLON 1,094 1089822798139018 3.1660 10:50:31 XLON 132 1089822798139233 3.1670 10:54:41 XLON 1,094 1089822798139607 3.1670 10:55:31 XLON 753 1089822798139636 3.1660 10:57:11 XLON 1,318 1089822798139726 3.1660 10:57:29 XLON 647 1089822798139751 3.1660 10:57:29 CHIX 1,449 120000T8R 3.1700 11:01:12 XLON 1,223 1089822798139960 3.1710 11:01:58 XLON 527 1089822798140001 3.1710 11:01:58 XLON 567 1089822798140002 3.1710 11:02:52 XLON 628 1089822798140059 3.1720 11:03:28 XLON 1,094 1089822798140140 3.1740 11:05:31 XLON 1,208 1089822798140254 3.1740 11:05:31 XLON 989 1089822798140255 3.1740 11:06:16 XLON 2,172 1089822798140313 3.1740 11:06:16 XLON 244 1089822798140314 3.1740 11:06:16 AQXE 1,432 50246 3.1730 11:07:42 XLON 2,531 1089822798140423 3.1730 11:07:42 TRQX 942 1089822852671954 3.1730 11:07:42 TRQX 498 1089822852671955 3.1730 11:07:42 AQXE 1,438 50551 3.1720 11:07:43 XLON 1,127 1089822798140428 3.1720 11:07:43 XLON 1,300 1089822798140429 3.1720 11:07:43 TRQX 1,422 1089822852671962 3.1720 11:07:43 CHIX 2,496 120000UGM 3.1710 11:07:50 XLON 2,462 1089822798140439 3.1710 11:07:50 CHIX 2,513 120000UGU 3.1700 11:07:54 XLON 2,466 1089822798140444 3.1700 11:07:54 CHIX 1,247 120000UH5 3.1700 11:07:54 CHIX 601 120000UH6 3.1700 11:07:54 CHIX 601 120000UH7 3.1700 11:10:20 XLON 2,484 1089822798140652 3.1700 11:10:20 CHIX 1,314 120000UXQ 3.1700 11:10:40 CHIX 1,453 120000UYW 3.1700 11:10:51 XLON 900 1089822798140714 3.1700 11:10:51 XLON 1,610 1089822798140715 3.1700 11:12:03 CHIX 1,177 120000V46 3.1690 11:13:22 XLON 2,396 1089822798141013 3.1680 11:13:22 XLON 2,465 1089822798141018 3.1690 11:13:22 CHIX 2,399 120000VCQ 3.1680 11:15:08 CHIX 177 120000VMR 3.1680 11:15:28 XLON 1,176 1089822798141203 3.1710 11:18:03 XLON 1,080 1089822798141466 3.1710 11:18:03 XLON 1,354 1089822798141467 3.1700 11:18:03 XLON 2,130 1089822798141468 3.1710 11:18:03 TRQX 1,523 1089822852672994 3.1710 11:18:03 CHIX 1,449 120000W3Y 3.1710 11:18:03 AQXE 1,516 53105 3.1710 11:21:21 CHIX 122 120000WJU 3.1710 11:23:13 CHIX 2,013 120000WRN 3.1700 11:24:41 XLON 1,602 1089822798142118 3.1710 11:26:11 XLON 345 1089822798142304 3.1750 11:26:30 AQXE 1,408 55172 3.1740 11:26:34 XLON 2,404 1089822798142371 3.1740 11:26:34 CHIX 1,232 120000X4D 3.1760 11:30:58 XLON 810 1089822798142720 3.1760 11:32:00 XLON 1,074 1089822798142799 3.1770 11:33:28 XLON 92 1089822798142907 3.1770 11:33:28 XLON 1,047 1089822798142908 3.1770 11:33:28 XLON 613 1089822798142909 3.1770 11:33:28 XLON 1,152 1089822798142910 3.1750 11:34:10 XLON 2,430 1089822798142975 3.1740 11:34:12 XLON 2,462 1089822798142983 3.1740 11:34:12 TRQX 2,137 1089822852674636 3.1740 11:34:12 CHIX 1,304 120000XW8 3.1750 11:36:56 CHIX 200 120000Y5E 3.1750 11:37:12 XLON 745 1089822798143144 3.1750 11:37:12 XLON 1,718 1089822798143145 3.1740 11:37:12 XLON 21 1089822798143146 3.1750 11:37:12 CHIX 701 120000Y5T 3.1750 11:37:12 CHIX 777 120000Y5U 3.1750 11:37:12 CHIX 364 120000Y5V 3.1740 11:37:21 XLON 2,210 1089822798143150 3.1740 11:37:21 XLON 244 1089822798143151 3.1740 11:37:21 CHIX 437 120000Y65 3.1740 11:37:21 CHIX 1,649 120000Y66 3.1750 11:41:42 CHIX 1,374 120000YL2 3.1750 11:41:42 AQXE 270 58292 3.1740 11:42:31 XLON 1,214 1089822798143408 3.1740 11:42:31 XLON 1,257 1089822798143409 3.1740 11:42:31 CHIX 1,039 120000YO0 3.1740 11:42:31 CHIX 58 120000YO1 3.1760 11:45:32 XLON 822 1089822798143566 3.1760 11:45:58 XLON 1,094 1089822798143573 3.1750 11:46:10 XLON 140 1089822798143587 3.1750 11:46:10 XLON 2,298 1089822798143588 3.1750 11:46:10 TRQX 1,029 1089822852675489 3.1750 11:46:10 TRQX 431 1089822852675490 3.1750 11:46:10 CHIX 703 120000Z1H 3.1750 11:46:10 CHIX 419 120000Z1I 3.1750 11:46:10 AQXE 1,866 59203 3.1750 11:48:58 XLON 1,285 1089822798143868 3.1750 11:50:49 XLON 1,094 1089822798143966 3.1750 11:50:49 CHIX 243 120000ZGK 3.1750 11:50:49 CHIX 1,290 120000ZGL 3.1750 11:50:58 XLON 1,094 1089822798143976 3.1760 11:51:48 XLON 1,094 1089822798144124 3.1760 11:52:18 XLON 2,469 1089822798144147 3.1750 11:52:18 XLON 2,418 1089822798144150 3.1760 11:52:18 CHIX 1,313 120000ZOQ 3.1750 11:52:18 CHIX 315 120000ZOV 3.1790 11:57:21 XLON 177 1089822798144491 3.1790 11:59:16 XLON 2,470 1089822798144636 3.1790 11:59:16 XLON 1,094 1089822798144638 3.1790 11:59:16 CHIX 1,227 1200010I1 3.1790 11:59:16 CHIX 694 1200010I2 3.1790 11:59:30 AQXE 57 62463 3.1790 11:59:32 AQXE 281 62469 3.1780 12:00:00 XLON 2,468 1089822798144729 3.1780 12:00:00 TRQX 742 1089822852676783 3.1780 12:00:00 TRQX 742 1089822852676784 3.1780 12:00:00 CHIX 1,485 1200010M2 3.1780 12:02:08 XLON 661 1089822798144957 3.1780 12:02:08 XLON 249 1089822798144958 3.1770 12:02:33 XLON 2,395 1089822798144981 3.1770 12:02:33 CHIX 935 1200010WH 3.1770 12:03:07 CHIX 323 12000111N 3.1770 12:05:10 XLON 17 1089822798145312 3.1770 12:05:31 XLON 1,252 1089822798145355 3.1810 12:08:21 XLON 1,628 1089822798145484 3.1810 12:08:21 XLON 761 1089822798145485 3.1800 12:08:46 XLON 2,453 1089822798145511 3.1800 12:08:46 TRQX 1,443 1089822852677744 3.1800 12:08:46 CHIX 1,792 1200011RW 3.1800 12:08:46 AQXE 1,896 64991 3.1800 12:11:05 CHIX 1,580 12000120F 3.1810 12:12:01 XLON 823 1089822798145809 3.1810 12:12:45 XLON 246 1089822798145844 3.1810 12:13:44 XLON 3 1089822798145876 3.1800 12:13:44 XLON 1,119 1089822798145877 3.1800 12:15:43 XLON 1,094 1089822798145959 3.1800 12:15:43 XLON 184 1089822798145960 3.1800 12:15:46 CHIX 1,477 1200012C7 3.1790 12:17:31 XLON 2,404 1089822798146111 3.1800 12:17:54 XLON 36 1089822798146128 3.1800 12:17:54 XLON 24 1089822798146129 3.1810 12:18:17 XLON 733 1089822798146187 3.1810 12:18:17 XLON 39 1089822798146188 3.1810 12:19:25 XLON 308 1089822798146245 3.1810 12:19:25 XLON 1,100 1089822798146246 3.1810 12:19:28 XLON 227 1089822798146248 3.1810 12:19:28 XLON 312 1089822798146249 3.1810 12:19:28 XLON 1,200 1089822798146250 3.1810 12:19:28 XLON 246 1089822798146257 3.1810 12:19:28 XLON 242 1089822798146258 3.1810 12:19:28 XLON 311 1089822798146259 3.1810 12:20:50 XLON 1,100 1089822798146320 3.1800 12:20:50 CHIX 431 1200012WO 3.1800 12:20:50 AQXE 982 67502 3.1810 12:20:51 XLON 1,094 1089822798146321 3.1810 12:22:10 XLON 1,094 1089822798146380 3.1810 12:23:53 XLON 2,447 1089822798146458 3.1810 12:23:53 TRQX 1,444 1089822852679547 3.1810 12:23:53 CHIX 2,306 12000137D 3.1820 12:26:21 XLON 1,199 1089822798146653 3.1820 12:26:21 XLON 1,220 1089822798146654 3.1810 12:26:21 XLON 607 1089822798146655 3.1820 12:26:21 CHIX 819 1200013IN 3.1820 12:26:21 CHIX 1,184 1200013IO 3.1810 12:26:23 XLON 1,794 1089822798146658 3.1810 12:26:23 CHIX 183 1200013IY 3.1810 12:27:49 CHIX 103 1200013NG 3.1830 12:30:10 XLON 2,430 1089822798146925 3.1820 12:30:10 XLON 2,448 1089822798146948 3.1810 12:30:10 XLON 2,438 1089822798146952 3.1830 12:30:10 CHIX 1,382 1200013UZ 3.1820 12:30:10 CHIX 1,110 1200013V4 3.1820 12:30:10 CHIX 254 1200013V6 3.1820 12:30:10 CHIX 97 1200013V7 3.1810 12:30:10 CHIX 1,607 1200013V8 3.1830 12:30:10 AQXE 1,900 69422 3.1810 12:34:31 XLON 1,412 1089822798147274 3.1810 12:34:31 XLON 1,059 1089822798147275 3.1810 12:34:31 CHIX 1,184 12000147Y 3.1810 12:34:31 CHIX 283 12000147Z 3.1800 12:35:21 XLON 2,499 1089822798147316 3.1790 12:35:21 XLON 2,533 1089822798147325 3.1780 12:35:21 XLON 2,473 1089822798147331 3.1790 12:35:21 TRQX 1,460 1089822852680707 3.1790 12:35:21 CHIX 1,514 1200014BO 3.1780 12:37:00 XLON 1,733 1089822798147417 3.1770 12:39:31 XLON 2,537 1089822798147526 3.1780 12:42:02 XLON 1,909 1089822798147663 3.1770 12:42:02 XLON 1,906 1089822798147668 3.1780 12:42:02 CHIX 1,145 1200014W9 3.1770 12:42:02 CHIX 1,175 1200014WF 3.1780 12:42:02 AQXE 1,456 71402 3.1760 12:43:11 XLON 1,199 1089822798147725 3.1760 12:44:21 XLON 141 1089822798147801 3.1750 12:46:09 XLON 1,629 1089822798147980 3.1750 12:47:11 XLON 273 1089822798148071 3.1750 12:47:46 CHIX 1,527 1200015HA 3.1740 12:48:01 XLON 1,094 1089822798148147 3.1740 12:48:49 XLON 387 1089822798148184 3.1730 12:49:11 XLON 1,094 1089822798148230 3.1730 12:49:11 XLON 839 1089822798148231 3.1730 12:49:11 TRQX 659 1089822852682284 3.1730 12:49:11 TRQX 785 1089822852682285 3.1730 12:49:11 CHIX 704 1200015KT 3.1730 12:49:11 CHIX 438 1200015KU 3.1720 12:50:21 XLON 1,186 1089822798148306 3.1720 12:50:21 XLON 1,160 1089822798148307 3.1730 12:52:27 XLON 1,097 1089822798148384 3.1720 12:54:01 XLON 1,094 1089822798148434 3.1720 12:56:11 XLON 102 1089822798148496 3.1740 13:00:01 XLON 1,466 1089822798148669 3.1740 13:00:47 AQXE 42 74886 3.1750 13:04:47 AQXE 2,098 75620 3.1750 13:04:56 XLON 26 1089822798148977 3.1740 13:04:56 XLON 946 1089822798148978 3.1750 13:04:56 XLON 323 1089822798148983 3.1750 13:04:56 XLON 1,154 1089822798148984 3.1740 13:04:56 XLON 297 1089822798148985 3.1740 13:04:56 CHIX 2,032 1200016VM 3.1740 13:04:58 XLON 1,099 1089822798148989 3.1730 13:05:33 XLON 62 1089822798149034 3.1730 13:07:31 XLON 493 1089822798149133 3.1730 13:07:31 CHIX 1,422 12000173U 3.1760 13:10:15 XLON 683 1089822798149339 3.1760 13:10:15 XLON 598 1089822798149340 3.1760 13:15:03 XLON 2,404 1089822798149715 3.1750 13:15:03 XLON 1,582 1089822798149734 3.1760 13:15:03 XLON 558 1089822798149755 3.1760 13:15:03 CHIX 2,510 12000183B 3.1750 13:15:03 CHIX 2,527 120001851 3.1770 13:15:03 AQXE 465 77695 3.1770 13:15:03 AQXE 1,010 77697 3.1770 13:15:06 XLON 442 1089822798149769 3.1770 13:15:06 XLON 29 1089822798149770 3.1800 13:19:15 XLON 26 1089822798150095 3.1810 13:19:50 XLON 249 1089822798150129 3.1810 13:19:50 XLON 2,864 1089822798150130 3.1810 13:19:50 XLON 61 1089822798150131 3.1810 13:19:51 XLON 505 1089822798150132 3.1810 13:19:51 XLON 1,200 1089822798150133 3.1810 13:20:05 XLON 346 1089822798150156 3.1810 13:20:05 XLON 631 1089822798150157 3.1810 13:20:05 XLON 1,154 1089822798150158 3.1810 13:20:05 XLON 252 1089822798150159 3.1810 13:20:05 XLON 269 1089822798150162 3.1810 13:20:05 XLON 631 1089822798150163 3.1810 13:20:14 XLON 360 1089822798150179 3.1810 13:20:14 XLON 226 1089822798150180 3.1810 13:21:30 XLON 1 1089822798150283 3.1810 13:21:30 XLON 300 1089822798150284 3.1810 13:21:30 XLON 1,000 1089822798150285 3.1810 13:21:38 XLON 775 1089822798150290 3.1810 13:21:38 XLON 850 1089822798150291 3.1810 13:21:42 XLON 271 1089822798150294 3.1810 13:21:42 XLON 1,100 1089822798150295 3.1810 13:22:10 XLON 846 1089822798150331 3.1800 13:22:14 CHIX 1,261 12000190Q 3.1800 13:22:14 CHIX 1,197 12000190R 3.1800 13:22:15 XLON 785 1089822798150335 3.1800 13:23:11 XLON 1,171 1089822798150434 3.1810 13:24:48 CHIX 84 1200019BV 3.1840 13:25:23 XLON 964 1089822798150736 3.1840 13:25:23 XLON 1,204 1089822798150737 3.1840 13:25:49 XLON 2,394 1089822798150771 3.1840 13:25:49 XLON 467 1089822798150774 3.1840 13:25:49 CHIX 2,439 1200019H1 3.1840 13:26:25 TRQX 756 1089822852686380 3.1840 13:26:25 TRQX 662 1089822852686381 3.1840 13:26:25 AQXE 702 80164 3.1840 13:26:25 AQXE 781 80165 3.1830 13:26:26 CHIX 271 1200019KH 3.1840 13:26:38 XLON 622 1089822798150847 3.1840 13:26:38 XLON 1,154 1089822798150848 3.1840 13:26:54 XLON 425 1089822798150867 3.1860 13:27:28 XLON 186 1089822798150912 3.1860 13:27:28 XLON 1,145 1089822798150913 3.1860 13:27:28 XLON 1,406 1089822798150914 3.1870 13:28:58 XLON 546 1089822798150968 3.1870 13:28:58 XLON 1,286 1089822798150969 3.1870 13:28:58 XLON 456 1089822798150970 3.1870 13:28:58 XLON 593 1089822798150971 3.1890 13:31:14 XLON 899 1089822798151381 3.1890 13:31:14 XLON 275 1089822798151382 3.1890 13:31:14 XLON 1,006 1089822798151383 3.1890 13:31:14 XLON 1,150 1089822798151384 3.1890 13:32:11 XLON 588 1089822798151507 3.1890 13:32:11 XLON 506 1089822798151508 3.1890 13:33:12 XLON 36 1089822798151767 3.1880 13:33:12 CHIX 2,524 120001AVG 3.1870 13:33:23 XLON 2,430 1089822798151865 3.1860 13:33:23 XLON 2,492 1089822798151870 3.1870 13:33:23 TRQX 1,387 1089822852687462 3.1870 13:33:23 TRQX 27 1089822852687463 3.1860 13:33:23 TRQX 290 1089822852687464 3.1860 13:33:23 TRQX 1,176 1089822852687465 3.1870 13:33:23 CHIX 2,437 120001AZM 3.1860 13:33:23 CHIX 2,504 120001AZS 3.1870 13:33:23 AQXE 1,422 82355 3.1860 13:35:00 XLON 1,094 1089822798152101 3.1860 13:35:11 XLON 2,446 1089822798152165 3.1850 13:35:11 XLON 2,129 1089822798152166 3.1860 13:35:11 CHIX 1,191 120001BBQ 3.1860 13:36:13 XLON 2,394 1089822798152333 3.1850 13:36:13 XLON 400 1089822798152337 3.1850 13:36:13 TRQX 1,525 1089822852687837 3.1850 13:36:13 CHIX 2,442 120001BH0 3.1870 13:40:31 XLON 2,423 1089822798152932 3.1870 13:40:31 TRQX 1,461 1089822852688641 3.1870 13:40:31 CHIX 2,244 120001C99 3.1870 13:40:31 AQXE 260 84678 3.1860 13:40:35 XLON 2,484 1089822798152938 3.1860 13:40:35 CHIX 2,218 120001CAD 3.1850 13:42:31 XLON 2,420 1089822798153103 3.1850 13:42:31 CHIX 78 120001CJG 3.1850 13:43:23 XLON 1,094 1089822798153178 3.1850 13:43:23 CHIX 21 120001COY 3.1850 13:43:23 CHIX 1,131 120001CP0 3.1840 13:44:11 XLON 2,297 1089822798153255 3.1840 13:45:08 XLON 191 1089822798153332 3.1840 13:45:15 CHIX 591 120001CZW 3.1840 13:45:15 CHIX 878 120001CZX 3.1840 13:45:15 AQXE 885 86232 3.1840 13:45:16 XLON 1,275 1089822798153381 3.1830 13:45:34 XLON 350 1089822798153408 3.1840 13:48:29 XLON 3,174 1089822798153626 3.1840 13:48:29 AQXE 583 87162 3.1830 13:49:11 XLON 2,050 1089822798153675 3.1830 13:50:41 CHIX 1,506 120001DNI 3.1840 13:52:41 CHIX 1,094 120001DUP 3.1840 13:53:08 CHIX 579 120001DW5 3.1840 13:53:08 CHIX 514 120001DW6 3.1840 13:53:10 AQXE 1,923 88021 3.1840 13:53:13 XLON 1,700 1089822798153958 3.1830 13:53:13 XLON 1,496 1089822798153961 3.1840 13:54:30 XLON 1,306 1089822798154069 3.1840 13:54:30 XLON 234 1089822798154070 3.1840 13:54:53 XLON 172 1089822798154086 3.1840 13:55:51 XLON 1,434 1089822798154142 3.1840 13:55:55 CHIX 251 120001EAF 3.1840 13:56:07 XLON 1,024 1089822798154149 3.1840 13:56:07 CHIX 130 120001EB2 3.1850 13:57:46 XLON 1,396 1089822798154255 3.1850 13:57:46 XLON 757 1089822798154256 3.1850 13:57:46 XLON 547 1089822798154257 3.1850 13:57:46 XLON 419 1089822798154258 3.1850 13:57:46 XLON 55 1089822798154259 3.1850 13:57:47 XLON 195 1089822798154260 3.1850 13:57:47 XLON 1,360 1089822798154261 3.1850 13:57:47 XLON 100 1089822798154262 3.1850 13:57:47 XLON 1,519 1089822798154263 3.1850 13:57:47 XLON 1,200 1089822798154264 3.1850 13:57:47 XLON 1,252 1089822798154265 3.1840 13:57:47 CHIX 1,302 120001EK3 3.1860 13:58:11 XLON 51 1089822798154303 3.1860 13:58:11 XLON 442 1089822798154304 3.1860 13:58:11 XLON 1,467 1089822798154305 3.1860 13:58:11 XLON 484 1089822798154306 3.1860 13:58:11 XLON 140 1089822798154307 3.1890 14:00:02 XLON 813 1089822798154515 3.1890 14:00:02 XLON 1,415 1089822798154516 3.1890 14:00:02 XLON 4 1089822798154517 3.1890 14:00:02 XLON 629 1089822798154518 3.1910 14:01:25 XLON 1,392 1089822798154774 3.1910 14:01:25 XLON 1,025 1089822798154775 3.1910 14:02:08 XLON 407 1089822798154821 3.1910 14:02:08 XLON 687 1089822798154822 3.1920 14:02:41 XLON 246 1089822798154848 3.1920 14:02:41 XLON 1,912 1089822798154849 3.1910 14:02:53 XLON 2,469 1089822798154854 3.1910 14:02:53 AQXE 1,204 90624 3.1910 14:04:26 XLON 70 1089822798155121 3.1910 14:04:30 XLON 2,361 1089822798155122 3.1900 14:04:30 XLON 2,508 1089822798155123 3.1900 14:04:30 TRQX 1,221 1089822852691443 3.1900 14:04:30 CHIX 2,447 120001FGG 3.1910 14:05:43 XLON 2,425 1089822798155315 3.1920 14:07:50 CHIX 371 120001G69 3.1920 14:07:50 CHIX 2,113 120001G6A 3.1910 14:08:34 XLON 1,304 1089822798155665 3.1910 14:08:34 XLON 1,104 1089822798155666 3.1940 14:09:41 XLON 2,536 1089822798155807 3.1940 14:09:41 AQXE 1,719 92940 3.1940 14:11:22 CHIX 2,414 120001GQ5 3.1930 14:12:02 XLON 2,434 1089822798156103 3.1920 14:12:02 XLON 2,416 1089822798156107 3.1910 14:12:02 XLON 2,434 1089822798156110 3.1900 14:12:02 XLON 2,529 1089822798156112 3.1930 14:12:02 TRQX 1,271 1089822852692759 3.1920 14:12:02 TRQX 1,135 1089822852692761 3.1910 14:12:02 TRQX 1,237 1089822852692764 3.1930 14:12:02 CHIX 1,238 120001GT5 3.1930 14:12:02 CHIX 1,201 120001GT6 3.1920 14:12:02 CHIX 2,528 120001GT8 3.1910 14:12:02 CHIX 2,445 120001GTC 3.1900 14:12:10 CHIX 822 120001GUI 3.1900 14:12:10 CHIX 1,334 120001GUJ 3.1890 14:12:25 XLON 2,460 1089822798156139 3.1880 14:12:37 XLON 1,166 1089822798156167 3.1880 14:13:51 XLON 1,094 1089822798156312 3.1880 14:14:41 XLON 137 1089822798156391 3.1870 14:15:21 XLON 1,191 1089822798156423 3.1870 14:17:31 XLON 1,817 1089822798156702 3.1870 14:17:31 CHIX 610 120001HR6 3.1870 14:17:31 CHIX 881 120001HR7 3.1860 14:19:31 XLON 1,472 1089822798156869 3.1870 14:19:31 AQXE 1,488 96030 3.1900 14:24:31 XLON 1,058 1089822798157671 3.1900 14:24:31 XLON 1,364 1089822798157672 3.1900 14:24:31 CHIX 151 120001IUJ 3.1910 14:26:00 AQXE 1,469 98287 3.1920 14:26:05 XLON 506 1089822798157814 3.1920 14:26:05 XLON 152 1089822798157815 3.1920 14:26:05 XLON 934 1089822798157816 3.1920 14:26:05 XLON 114 1089822798157817 3.1920 14:26:07 XLON 930 1089822798157822 3.1920 14:26:07 XLON 1,100 1089822798157823 3.1920 14:27:11 XLON 1,157 1089822798157927 3.1920 14:27:15 XLON 1,269 1089822798157929 3.1930 14:27:18 XLON 133 1089822798157944 3.1930 14:27:18 XLON 1,520 1089822798157945 3.1930 14:27:18 XLON 266 1089822798157946 3.1930 14:27:18 XLON 828 1089822798157947 3.1930 14:28:35 XLON 111 1089822798158037 3.1930 14:28:52 XLON 262 1089822798158079 3.1920 14:28:52 XLON 1,596 1089822798158080 3.1920 14:29:05 XLON 882 1089822798158138 3.1920 14:30:01 AQXE 1,456 100313 3.1930 14:30:01 XLON 413 1089822798158409 3.1930 14:30:01 XLON 124 1089822798158410 3.1930 14:30:01 XLON 1,731 1089822798158411 3.1920 14:30:01 XLON 438 1089822798158430 3.1920 14:30:01 XLON 1,984 1089822798158431 3.1920 14:30:01 CHIX 2,495 120001JVE 3.1920 14:30:38 XLON 1,900 1089822798158631 3.1920 14:30:38 XLON 276 1089822798158632 3.1910 14:31:01 XLON 2,121 1089822798158687 3.1910 14:31:01 XLON 278 1089822798158688 3.1910 14:31:01 TRQX 1,665 1089822852696541 3.1910 14:31:01 CHIX 1,471 120001KH4 3.1910 14:31:01 CHIX 1,064 120001KH5 3.1900 14:31:03 XLON 2,423 1089822798158694 3.1900 14:31:03 TRQX 132 1089822852696557 3.1900 14:31:03 TRQX 1,378 1089822852696558 3.1900 14:31:03 CHIX 2,053 120001KHK 3.1890 14:31:48 XLON 425 1089822798158806 3.1890 14:31:48 XLON 2,038 1089822798158807 3.1880 14:31:48 XLON 2,417 1089822798158809 3.1890 14:31:48 TRQX 1,454 1089822852696816 3.1890 14:31:48 CHIX 2,441 120001KP1 3.1880 14:31:48 CHIX 2,457 120001KP2 3.1870 14:31:49 CHIX 1,160 120001KPB 3.1870 14:31:55 XLON 734 1089822798158838 3.1870 14:31:55 XLON 734 1089822798158839 3.1870 14:31:55 XLON 1,052 1089822798158840 3.1870 14:31:55 CHIX 1,160 120001KRU 3.1860 14:32:17 XLON 1,533 1089822798158918 3.1860 14:32:17 XLON 986 1089822798158919 3.1860 14:32:17 CHIX 1,094 120001KXG 3.1860 14:32:17 CHIX 731 120001KXH 3.1850 14:32:23 XLON 2,443 1089822798158943 3.1840 14:32:51 XLON 1,168 1089822798159083 3.1850 14:33:11 CHIX 1,094 120001L74 3.1870 14:33:13 AQXE 1,544 103201 3.1870 14:33:13 XLON 1,872 1089822798159153 3.1860 14:34:17 XLON 1,436 1089822798159467 3.1860 14:34:17 XLON 501 1089822798159468 3.1850 14:34:17 XLON 1,801 1089822798159471 3.1840 14:34:17 XLON 734 1089822798159484 3.1840 14:34:17 XLON 733 1089822798159485 3.1850 14:34:17 TRQX 677 1089822852697961 3.1850 14:34:17 TRQX 902 1089822852697962 3.1860 14:34:17 CHIX 1,470 120001LJ9 3.1850 14:34:17 CHIX 1,727 120001LJG 3.1830 14:34:30 XLON 1,479 1089822798159509 3.1830 14:35:48 XLON 1,391 1089822798159852 3.1830 14:35:52 XLON 2,358 1089822798159906 3.1820 14:35:52 XLON 1,205 1089822798159907 3.1820 14:35:52 CHIX 1,455 120001M5S 3.1810 14:36:06 XLON 1,411 1089822798160018 3.1800 14:36:31 XLON 1,391 1089822798160160 3.1810 14:37:45 AQXE 1,498 106676 3.1800 14:37:45 XLON 281 1089822798160368 3.1810 14:37:45 CHIX 1,094 120001MMZ 3.1810 14:37:45 CHIX 471 120001MN0 3.1790 14:38:25 XLON 1,094 1089822798160508 3.1790 14:38:25 XLON 141 1089822798160509 3.1790 14:38:25 TRQX 621 1089822852699519 3.1800 14:38:25 CHIX 1,924 120001MWJ 3.1790 14:38:25 CHIX 1,127 120001MWN 3.1790 14:38:30 TRQX 895 1089822852699532 3.1780 14:38:51 XLON 2,400 1089822798160559 3.1780 14:39:51 XLON 1,243 1089822798160735 3.1780 14:39:56 XLON 1,244 1089822798160745 3.1780 14:39:56 CHIX 1,135 120001NB5 3.1810 14:40:54 XLON 2,510 1089822798161045 3.1810 14:40:54 CHIX 1,193 120001NLQ 3.1800 14:41:00 AQXE 1,448 108578 3.1800 14:41:00 XLON 556 1089822798161061 3.1800 14:41:00 XLON 1,847 1089822798161062 3.1800 14:41:00 CHIX 1,304 120001NMA 3.1800 14:41:11 TRQX 1,430 1089822852700588 3.1790 14:41:13 XLON 2,478 1089822798161149 3.1790 14:41:13 CHIX 1,343 120001NOF 3.1790 14:43:20 XLON 385 1089822798161589 3.1800 14:43:20 XLON 1,005 1089822798161590 3.1800 14:43:20 XLON 164 1089822798161591 3.1800 14:43:31 XLON 164 1089822798161648 3.1800 14:43:50 AQXE 896 110036 3.1810 14:43:57 XLON 1,821 1089822798161703 3.1810 14:43:57 XLON 1,245 1089822798161704 3.1810 14:43:57 XLON 108 1089822798161705 3.1810 14:43:57 XLON 1,466 1089822798161718 3.1810 14:44:08 XLON 271 1089822798161746 3.1810 14:44:08 XLON 595 1089822798161747 3.1810 14:44:08 XLON 228 1089822798161748 3.1810 14:44:28 XLON 372 1089822798161810 3.1810 14:44:28 XLON 1,255 1089822798161811 3.1800 14:44:28 XLON 1,215 1089822798161812 3.1800 14:44:51 XLON 1,215 1089822798161894 3.1800 14:44:51 CHIX 826 120001OMY 3.1800 14:44:51 CHIX 818 120001OMZ 3.1790 14:45:11 XLON 1,444 1089822798161977 3.1790 14:45:11 XLON 655 1089822798161978 3.1790 14:45:11 CHIX 1,342 120001OR0 3.1780 14:45:25 XLON 2,429 1089822798162020 3.1790 14:45:25 TRQX 805 1089822852702149 3.1790 14:45:25 TRQX 663 1089822852702150 3.1770 14:45:26 XLON 2,496 1089822798162025 3.1780 14:45:26 CHIX 1,735 120001OTE 3.1830 14:47:20 XLON 1,144 1089822798162492 3.1830 14:47:28 XLON 284 1089822798162512 3.1830 14:47:36 XLON 1,094 1089822798162530 3.1830 14:47:48 XLON 674 1089822798162552 3.1830 14:48:13 XLON 2,488 1089822798162651 3.1830 14:48:13 AQXE 2,034 112614 3.1830 14:48:13 CHIX 2,353 120001PPB 3.1830 14:48:38 XLON 576 1089822798162697 3.1830 14:48:38 XLON 518 1089822798162698 3.1820 14:48:51 XLON 2,321 1089822798162731 3.1820 14:49:01 CHIX 1,868 120001PVJ 3.1820 14:49:08 XLON 134 1089822798162784 3.1820 14:49:08 TRQX 1,274 1089822852703222 3.1820 14:49:08 CHIX 28 120001PVS 3.1820 14:49:28 XLON 1,076 1089822798162849 3.1820 14:49:28 XLON 1,736 1089822798162850 3.1810 14:49:28 XLON 1,222 1089822798162851 3.1810 14:49:35 XLON 1,176 1089822798162897 3.1810 14:49:35 CHIX 1,828 120001Q1E 3.1820 14:51:01 XLON 2,185 1089822798163276 3.1820 14:51:41 XLON 315 1089822798163364 3.1810 14:52:25 XLON 2,472 1089822798163449 3.1810 14:52:25 XLON 1,127 1089822798163451 3.1820 14:52:25 XLON 1,770 1089822798163452 3.1820 14:52:25 XLON 277 1089822798163453 3.1810 14:52:25 TRQX 1,667 1089822852704233 3.1810 14:52:25 AQXE 1,528 115009 3.1810 14:52:25 CHIX 1,338 120001QRV 3.1800 14:52:31 XLON 1,316 1089822798163467 3.1800 14:52:51 XLON 1,196 1089822798163518 3.1800 14:54:01 CHIX 1,155 120001R4P 3.1800 14:54:41 CHIX 261 120001R98 3.1800 14:55:11 XLON 3,000 1089822798163929 3.1800 14:55:11 XLON 1,040 1089822798163933 3.1800 14:55:11 XLON 2,134 1089822798163934 3.1800 14:55:12 XLON 273 1089822798163935 3.1800 14:55:12 XLON 682 1089822798163936 3.1800 14:56:01 XLON 1,342 1089822798164066 3.1800 14:56:21 XLON 1,094 1089822798164120 3.1800 14:56:21 XLON 16 1089822798164121 3.1800 14:56:29 AQXE 1,457 117208 3.1800 14:57:11 XLON 2,448 1089822798164325 3.1800 14:57:19 XLON 272 1089822798164344 3.1800 14:57:19 XLON 1,692 1089822798164345 3.1790 14:57:20 XLON 1,240 1089822798164346 3.1790 14:57:27 CHIX 1,217 120001S3D 3.1800 14:57:42 XLON 238 1089822798164388 3.1790 14:57:42 XLON 1,198 1089822798164389 3.1800 14:58:55 XLON 74 1089822798164521 3.1800 14:59:21 CHIX 188 120001SF4 3.1800 14:59:31 CHIX 486 120001SFJ 3.1800 14:59:31 CHIX 496 120001SFK 3.1790 14:59:51 CHIX 838 120001SH7 3.1800 15:00:25 XLON 752 1089822798164699 3.1800 15:01:05 XLON 24 1089822798164752 3.1800 15:01:05 XLON 486 1089822798164753 3.1800 15:01:05 XLON 1,500 1089822798164754 3.1780 15:01:05 XLON 2,503 1089822798164757 3.1790 15:01:09 TRQX 1,009 1089822852706689 3.1790 15:01:12 TRQX 502 1089822852706719 3.1780 15:01:51 XLON 2,402 1089822798164926 3.1780 15:01:57 TRQX 1,130 1089822852706872 3.1780 15:01:57 CHIX 2,299 120001T1S 3.1790 15:01:57 CHIX 9 120001T1X 3.1790 15:01:57 CHIX 243 120001T1Y 3.1790 15:01:57 CHIX 2,458 120001T1Z 3.1790 15:01:57 CHIX 460 120001T20 3.1780 15:01:57 AQXE 1,488 120315 3.1770 15:01:58 XLON 2,440 1089822798164972 3.1760 15:01:58 XLON 2,522 1089822798164975 3.1770 15:01:58 XLON 3,174 1089822798164976 3.1760 15:01:58 TRQX 1,812 1089822852706891 3.1770 15:01:58 CHIX 2,444 120001T4L 3.1760 15:01:58 CHIX 299 120001T4M 3.1760 15:01:58 CHIX 1,081 120001T4N 3.1760 15:01:58 CHIX 1,081 120001T4O 3.1750 15:02:00 XLON 2,483 1089822798165012 3.1760 15:02:00 XLON 1,269 1089822798165014 3.1760 15:02:00 XLON 75 1089822798165015 3.1760 15:02:00 XLON 963 1089822798165016 3.1760 15:02:00 XLON 107 1089822798165017 3.1750 15:02:00 CHIX 2,361 120001T5T 3.1740 15:02:21 XLON 1,660 1089822798165149 3.1750 15:02:21 CHIX 141 120001TDH 3.1740 15:02:33 XLON 750 1089822798165196 3.1740 15:02:51 AQXE 127 121205 3.1740 15:02:52 CHIX 2,533 120001THC 3.1730 15:03:01 CHIX 1,094 120001TIX 3.1730 15:05:01 XLON 2,403 1089822798165619 3.1750 15:05:20 XLON 2,426 1089822798165692 3.1760 15:06:51 XLON 1,397 1089822798166002 3.1760 15:06:58 XLON 469 1089822798166020 3.1760 15:06:58 XLON 570 1089822798166021 3.1760 15:06:58 XLON 581 1089822798166025 3.1760 15:06:58 AQXE 1,351 123184 3.1760 15:07:51 CHIX 1,259 120001UUY 3.1760 15:07:59 XLON 1,586 1089822798166146 3.1760 15:07:59 XLON 152 1089822798166147 3.1760 15:07:59 XLON 1,089 1089822798166148 3.1760 15:07:59 CHIX 1,260 120001UVP 3.1760 15:07:59 AQXE 1,438 123645 3.1760 15:08:00 XLON 25 1089822798166149 3.1760 15:08:00 XLON 2,875 1089822798166150 3.1750 15:09:21 XLON 1,308 1089822798166493 3.1750 15:09:21 XLON 1,131 1089822798166494 3.1750 15:09:21 TRQX 1,482 1089822852708670 3.1750 15:09:21 CHIX 1,839 120001VBQ 3.1760 15:10:15 XLON 243 1089822798166748 3.1760 15:10:15 XLON 270 1089822798166751 3.1760 15:10:18 XLON 44 1089822798166756 3.1760 15:10:22 XLON 238 1089822798166764 3.1760 15:10:23 XLON 256 1089822798166765 3.1760 15:10:27 XLON 261 1089822798166773 3.1760 15:10:28 XLON 274 1089822798166776 3.1760 15:10:31 XLON 248 1089822798166801 3.1760 15:10:32 XLON 228 1089822798166802 3.1750 15:10:46 XLON 2,522 1089822798166852 3.1740 15:10:46 XLON 2,510 1089822798166855 3.1750 15:10:46 XLON 2,600 1089822798166857 3.1750 15:10:46 XLON 574 1089822798166858 3.1750 15:10:46 TRQX 1,435 1089822852708979 3.1750 15:10:46 TRQX 61 1089822852708980 3.1750 15:10:46 CHIX 2,119 120001VP3 3.1750 15:10:46 CHIX 388 120001VP4 3.1740 15:10:46 CHIX 1,308 120001VPC 3.1750 15:10:46 AQXE 1,508 125301 3.1740 15:11:56 CHIX 2,030 120001W2G 3.1770 15:13:05 XLON 1 1089822798167464 3.1770 15:13:07 XLON 259 1089822798167476 3.1770 15:13:07 XLON 81 1089822798167477 3.1770 15:13:10 XLON 251 1089822798167493 3.1760 15:13:11 XLON 2,400 1089822798167501 3.1760 15:13:51 XLON 1,004 1089822798167583 3.1760 15:14:11 XLON 1,094 1089822798167723 3.1760 15:14:41 XLON 359 1089822798167820 3.1770 15:15:01 XLON 501 1089822798167936 3.1790 15:16:31 XLON 1,869 1089822798168454 3.1790 15:16:31 XLON 544 1089822798168455 3.1790 15:16:31 XLON 2,918 1089822798168465 3.1790 15:16:31 XLON 256 1089822798168466 3.1790 15:16:31 XLON 822 1089822798168467 3.1790 15:16:31 XLON 1,900 1089822798168469 3.1790 15:16:31 TRQX 1,485 1089822852710308 3.1790 15:16:31 CHIX 2,402 120001XJO 3.1790 15:16:31 AQXE 1,496 128697 3.1790 15:16:36 XLON 1,087 1089822798168476 3.1790 15:16:54 XLON 1,900 1089822798168534 3.1790 15:16:54 XLON 275 1089822798168535 3.1790 15:16:54 XLON 2,508 1089822798168538 3.1790 15:16:54 XLON 666 1089822798168539 3.1790 15:16:54 XLON 1,234 1089822798168544 3.1790 15:16:54 XLON 274 1089822798168545 3.1790 15:16:54 XLON 1,666 1089822798168546 3.1780 15:17:02 XLON 2,431 1089822798168563 3.1770 15:17:02 XLON 1,958 1089822798168577 3.1780 15:17:02 CHIX 2,472 120001XQU 3.1770 15:17:02 CHIX 1,556 120001XR5 3.1770 15:17:02 CHIX 905 120001XR6 3.1760 15:17:24 CHIX 783 120001XWJ 3.1760 15:18:07 XLON 2,201 1089822798168872 3.1760 15:18:07 XLON 319 1089822798168873 3.1750 15:18:07 XLON 2,418 1089822798168876 3.1740 15:18:07 XLON 2,457 1089822798168880 3.1730 15:18:07 XLON 284 1089822798168881 3.1730 15:18:07 XLON 2,238 1089822798168882 3.1760 15:18:07 CHIX 1,679 120001Y2K 3.1750 15:18:07 CHIX 2,511 120001Y2O 3.1740 15:18:07 CHIX 1,236 120001Y2R 3.1720 15:18:08 XLON 2,463 1089822798168886 3.1710 15:18:51 XLON 1,641 1089822798169030 3.1700 15:18:54 XLON 1,138 1089822798169045 3.1700 15:18:54 TRQX 1,479 1089822852710865 3.1700 15:18:54 CHIX 1,681 120001YAN 3.1700 15:18:54 AQXE 1,478 129887 3.1690 15:20:15 XLON 297 1089822798169318 3.1690 15:20:15 XLON 837 1089822798169321 3.1680 15:20:16 XLON 1,413 1089822798169334 3.1670 15:20:16 XLON 1,920 1089822798169335 3.1680 15:20:16 CHIX 1,802 120001YOY 3.1660 15:20:22 XLON 1,690 1089822798169351 3.1680 15:21:30 CHIX 1,749 120001YXN 3.1670 15:22:51 XLON 1,420 1089822798169743 3.1680 15:25:11 XLON 1,606 1089822798170128 3.1680 15:25:46 XLON 136 1089822798170259 3.1680 15:25:46 XLON 374 1089822798170260 3.1670 15:25:46 XLON 1,137 1089822798170265 3.1670 15:25:46 XLON 1,213 1089822798170266 3.1680 15:25:46 CHIX 1,556 120001ZWF 3.1680 15:25:46 CHIX 170 120001ZWG 3.1660 15:26:41 XLON 811 1089822798170433 3.1670 15:26:41 TRQX 771 1089822852712382 3.1670 15:26:48 TRQX 163 1089822852712395 3.1660 15:27:20 XLON 508 1089822798170547 3.1670 15:27:20 XLON 1,586 1089822798170549 3.1670 15:27:20 XLON 766 1089822798170550 3.1670 15:27:20 TRQX 923 1089822852712548 3.1670 15:27:20 AQXE 1,870 134097 3.1660 15:27:21 CHIX 320 1200020CH 3.1650 15:28:01 XLON 1,467 1089822798170695 3.1680 15:30:33 XLON 47 1089822798171314 3.1670 15:32:31 CHIX 2,485 1200021U1 3.1670 15:33:01 XLON 1,738 1089822798171829 3.1700 15:33:42 XLON 1,298 1089822798172113 3.1700 15:33:44 XLON 1,586 1089822798172119 3.1700 15:33:44 XLON 1,262 1089822798172120 3.1700 15:33:44 XLON 255 1089822798172121 3.1700 15:33:45 XLON 594 1089822798172126 3.1700 15:33:45 XLON 1,586 1089822798172127 3.1700 15:33:45 XLON 994 1089822798172128 3.1690 15:34:13 XLON 2,510 1089822798172177 3.1680 15:34:13 XLON 1,173 1089822798172181 3.1680 15:34:13 XLON 1,336 1089822798172182 3.1690 15:34:13 XLON 1,586 1089822798172183 3.1690 15:34:13 XLON 63 1089822798172184 3.1690 15:34:13 XLON 1,201 1089822798172185 3.1690 15:34:13 XLON 324 1089822798172186 3.1690 15:34:13 TRQX 1,942 1089822852714367 3.1690 15:34:13 CHIX 2,454 1200022CG 3.1680 15:34:13 CHIX 1,251 1200022CL 3.1680 15:34:13 CHIX 1,251 1200022CM 3.1690 15:34:13 AQXE 1,990 138305 3.1680 15:34:18 XLON 1,289 1089822798172187 3.1680 15:34:18 XLON 1,586 1089822798172188 3.1680 15:34:28 XLON 1,094 1089822798172236 3.1680 15:34:48 XLON 24 1089822798172300 3.1670 15:34:48 XLON 773 1089822798172301 3.1670 15:34:49 CHIX 2,424 1200022GV 3.1660 15:34:53 XLON 1,259 1089822798172348 3.1660 15:34:53 XLON 1,259 1089822798172349 3.1650 15:34:53 XLON 1,840 1089822798172350 3.1650 15:34:53 XLON 676 1089822798172351 3.1640 15:34:53 XLON 2,486 1089822798172353 3.1660 15:34:53 CHIX 2,445 1200022HL 3.1650 15:34:53 CHIX 1,160 1200022HM 3.1630 15:34:55 XLON 2,473 1089822798172354 3.1620 15:35:41 XLON 650 1089822798172577 3.1630 15:36:21 CHIX 1,237 1200022UJ 3.1640 15:38:06 XLON 1,487 1089822798173077 3.1640 15:38:06 XLON 943 1089822798173078 3.1630 15:38:51 XLON 1,335 1089822798173182 3.1630 15:38:51 XLON 668 1089822798173183 3.1630 15:38:51 XLON 519 1089822798173184 3.1630 15:38:51 CHIX 1,994 1200023L5 3.1630 15:39:21 XLON 445 1089822798173288 3.1630 15:39:21 XLON 1,995 1089822798173289 3.1620 15:40:21 XLON 1,645 1089822798173491 3.1670 15:41:19 XLON 1,094 1089822798173683 3.1680 15:44:21 XLON 2,415 1089822798174409 3.1690 15:44:22 XLON 365 1089822798174424 3.1690 15:44:22 XLON 730 1089822798174425 3.1700 15:45:06 XLON 265 1089822798174496 3.1700 15:45:06 XLON 1,586 1089822798174497 3.1700 15:45:07 XLON 252 1089822798174502 3.1700 15:45:07 XLON 1,586 1089822798174503 3.1690 15:45:13 XLON 1,213 1089822798174506 3.1690 15:45:13 XLON 1,213 1089822798174507 3.1700 15:45:13 XLON 1,586 1089822798174508 3.1700 15:45:13 XLON 486 1089822798174509 3.1700 15:45:13 XLON 272 1089822798174510 3.1700 15:45:13 XLON 475 1089822798174511 3.1690 15:45:13 TRQX 1,539 1089822852717357 3.1690 15:45:13 CHIX 1,072 1200025Y8 3.1690 15:45:13 CHIX 1,465 1200025Y9 3.1700 15:45:31 XLON 1,776 1089822798174602 3.1700 15:45:37 XLON 647 1089822798174609 3.1700 15:45:37 TRQX 825 1089822852717512 3.1700 15:45:37 TRQX 608 1089822852717513 3.1700 15:45:37 CHIX 2,508 12000264X 3.1700 15:45:37 AQXE 1,423 145181 3.1690 15:45:39 XLON 1,650 1089822798174615 3.1690 15:45:39 XLON 813 1089822798174616 3.1690 15:45:39 CHIX 2,460 12000265J 3.1690 15:45:40 AQXE 589 145214 3.1700 15:46:54 XLON 1,094 1089822798174904 3.1690 15:46:54 CHIX 1,136 1200026PL 3.1700 15:47:01 XLON 265 1089822798174928 3.1690 15:47:01 XLON 2,408 1089822798174929 3.1690 15:47:01 CHIX 18 1200026QZ 3.1700 15:48:04 XLON 1,559 1089822798175171 3.1700 15:48:04 XLON 266 1089822798175172 3.1710 15:48:54 XLON 1,728 1089822798175485 3.1710 15:48:54 XLON 1,446 1089822798175486 3.1700 15:50:31 XLON 2,454 1089822798176021 3.1720 15:50:57 XLON 213 1089822798176180 3.1720 15:50:57 XLON 1,554 1089822798176182 3.1720 15:50:57 XLON 1,554 1089822798176183 3.1720 15:50:58 XLON 1,094 1089822798176185 3.1720 15:50:58 XLON 485 1089822798176191 3.1720 15:50:58 XLON 837 1089822798176192 3.1720 15:51:28 XLON 1,537 1089822798176280 3.1720 15:51:28 XLON 117 1089822798176281 3.1710 15:51:42 XLON 2,428 1089822798176376 3.1710 15:51:42 CHIX 939 1200028DG 3.1710 15:51:42 CHIX 1,600 1200028DH 3.1710 15:51:42 AQXE 1,909 149077 3.1710 15:52:10 TRQX 384 1089822852719480 3.1710 15:52:10 TRQX 430 1089822852719481 3.1710 15:52:10 TRQX 1,146 1089822852719482 3.1710 15:52:28 XLON 147 1089822798176561 3.1710 15:52:28 XLON 1,339 1089822798176562 3.1700 15:52:52 CHIX 1,871 1200028NI 3.1700 15:52:53 XLON 2,400 1089822798176623 3.1700 15:54:57 XLON 253 1089822798177116 3.1700 15:54:57 XLON 1,983 1089822798177117 3.1690 15:54:57 XLON 1,329 1089822798177118 3.1690 15:55:11 CHIX 1,476 1200029A3 3.1690 15:55:21 XLON 1,161 1089822798177162 3.1690 15:55:21 AQXE 1,455 151468 3.1700 15:55:58 XLON 2,427 1089822798177320 3.1700 15:55:58 CHIX 2,483 1200029JW 3.1700 15:56:33 XLON 1,900 1089822798177404 3.1700 15:56:33 XLON 265 1089822798177405 3.1700 15:56:33 XLON 370 1089822798177406 3.1700 15:56:33 XLON 261 1089822798177407 3.1700 15:56:33 XLON 140 1089822798177408 3.1700 15:56:34 XLON 233 1089822798177410 3.1700 15:56:48 XLON 253 1089822798177484 3.1700 15:56:48 XLON 1,900 1089822798177485 3.1700 15:56:48 XLON 262 1089822798177486 3.1700 15:56:48 XLON 759 1089822798177487 3.1690 15:56:51 XLON 1,159 1089822798177511 3.1690 15:56:51 XLON 1,240 1089822798177512 3.1690 15:56:51 CHIX 2,507 1200029U4 3.1700 15:58:01 XLON 2,510 1089822798177816 3.1700 15:58:01 TRQX 1,955 1089822852720767 3.1700 15:58:01 CHIX 1,728 120002A50 3.1700 15:58:01 CHIX 722 120002A51 3.1700 15:58:01 AQXE 1,462 153229 3.1700 15:58:18 XLON 227 1089822798177869 3.1700 15:58:18 XLON 1,603 1089822798177870 3.1690 15:58:34 CHIX 241 120002AAI 3.1700 15:58:48 XLON 242 1089822798177981 3.1700 15:58:48 XLON 264 1089822798177982 3.1700 15:58:48 XLON 1,300 1089822798177983 3.1700 15:58:48 XLON 749 1089822798177984 3.1690 15:59:01 XLON 1,669 1089822798178041 3.1690 15:59:31 XLON 732 1089822798178175 3.1700 15:59:58 XLON 642 1089822798178234 3.1700 16:00:11 XLON 2,186 1089822798178328 3.1700 16:00:41 XLON 296 1089822798178436 3.1700 16:00:41 CHIX 2,278 120002B40 3.1700 16:00:41 CHIX 197 120002B41 3.1700 16:01:01 XLON 1,572 1089822798178492 3.1700 16:01:01 XLON 954 1089822798178493 3.1700 16:01:31 XLON 1,094 1089822798178654 3.1700 16:01:31 CHIX 1,705 120002BD5 3.1700 16:01:31 CHIX 758 120002BD6 3.1700 16:01:38 XLON 889 1089822798178679 3.1700 16:01:38 XLON 1,300 1089822798178680 3.1700 16:01:38 XLON 875 1089822798178681 3.1690 16:01:51 XLON 1,257 1089822798178696 3.1690 16:02:05 XLON 1,202 1089822798178751 3.1690 16:02:15 CHIX 2,187 120002BM7 3.1680 16:02:31 XLON 1,220 1089822798178897 3.1680 16:02:31 XLON 1,249 1089822798178898 3.1680 16:02:31 CHIX 1,190 120002BP0 3.1680 16:02:31 CHIX 1,157 120002BP1 3.1670 16:03:03 XLON 1,687 1089822798178980 3.1670 16:03:03 XLON 595 1089822798178981 3.1670 16:03:03 CHIX 1,847 120002BTY 3.1660 16:03:04 XLON 621 1089822798178990 3.1660 16:03:04 XLON 1,782 1089822798178991 3.1660 16:03:04 CHIX 1,148 120002BU1 3.1650 16:03:10 XLON 19 1089822798179048 3.1670 16:04:33 XLON 2,459 1089822798179341 3.1670 16:04:33 CHIX 1,430 120002CCF 3.1680 16:05:08 XLON 63 1089822798179505 3.1680 16:05:08 XLON 486 1089822798179506 3.1680 16:05:08 XLON 1,264 1089822798179507 3.1690 16:06:00 XLON 1,000 1089822798179689 3.1690 16:06:00 XLON 231 1089822798179690 3.1690 16:06:01 XLON 245 1089822798179705 3.1690 16:06:01 XLON 1,387 1089822798179706 3.1690 16:06:01 XLON 1,000 1089822798179707 3.1690 16:07:18 XLON 2,396 1089822798179924 3.1700 16:07:18 XLON 1,983 1089822798179925 3.1700 16:07:18 XLON 1,191 1089822798179926 3.1690 16:07:18 TRQX 981 1089822852723036 3.1690 16:07:18 TRQX 969 1089822852723037 3.1690 16:07:18 CHIX 266 120002D6N 3.1690 16:07:18 CHIX 1,250 120002D6O 3.1690 16:07:18 AQXE 1,953 159439 3.1690 16:07:34 CHIX 1,331 120002DAI 3.1700 16:08:58 XLON 1,983 1089822798180475 3.1700 16:08:58 XLON 1,191 1089822798180476 3.1700 16:08:58 XLON 1,531 1089822798180485 3.1700 16:08:58 XLON 1,000 1089822798180486 3.1700 16:08:58 XLON 267 1089822798180487 3.1700 16:08:58 XLON 376 1089822798180488 3.1700 16:08:58 XLON 1,284 1089822798180489 3.1690 16:09:00 XLON 2,473 1089822798180494 3.1690 16:09:00 CHIX 224 120002DUC 3.1690 16:10:31 XLON 3,100 1089822798180858 3.1690 16:10:31 XLON 74 1089822798180859 3.1690 16:10:31 CHIX 1,094 120002E9J 3.1690 16:10:32 XLON 1,419 1089822798180860 3.1690 16:10:32 XLON 168 1089822798180861 3.1690 16:10:41 CHIX 1,247 120002EAG 3.1690 16:10:48 XLON 1,499 1089822798180885 3.1690 16:10:48 XLON 302 1089822798180886 3.1690 16:10:48 XLON 247 1089822798180887 3.1680 16:10:48 XLON 1,900 1089822798180891 3.1690 16:11:21 CHIX 1,094 120002EJA 3.1680 16:11:31 XLON 588 1089822798181018 3.1680 16:11:31 TRQX 1,924 1089822852724111 3.1680 16:11:31 CHIX 1,294 120002EKL 3.1680 16:11:31 AQXE 1,930 162885 3.1680 16:12:21 XLON 1,573 1089822798181206 3.1670 16:12:21 CHIX 1,642 120002EZ4 3.1680 16:12:41 XLON 1,800 1089822798181254 3.1690 16:12:49 XLON 1,387 1089822798181264 3.1690 16:12:49 XLON 1,787 1089822798181265 3.1690 16:12:58 XLON 45 1089822798181282 3.1690 16:12:58 XLON 1,983 1089822798181283 3.1690 16:12:58 XLON 789 1089822798181284 3.1690 16:13:21 CHIX 1 120002FAJ 3.1690 16:13:21 CHIX 480 120002FAK 3.1690 16:13:21 CHIX 613 120002FAL 3.1680 16:14:11 XLON 1,402 1089822798181542 3.1690 16:14:21 CHIX 1,006 120002FLL 3.1690 16:14:21 CHIX 418 120002FLM 3.1680 16:14:31 XLON 480 1089822798181619 3.1690 16:14:31 CHIX 1,094 120002FNG 3.1700 16:15:13 CHIX 1,094 120002FYF 3.1710 16:15:55 CHIX 2,015 120002G69 3.1710 16:15:55 CHIX 279 120002G6A 3.1700 16:16:01 XLON 652 1089822798182069 3.1700 16:16:21 XLON 1,801 1089822798182177 3.1710 16:16:29 XLON 2,868 1089822798182192 3.1710 16:16:29 XLON 306 1089822798182193 3.1710 16:16:29 XLON 3,174 1089822798182194 3.1710 16:16:29 AQXE 658 166826 3.1710 16:17:01 XLON 2,490 1089822798182292 3.1710 16:17:01 XLON 1,700 1089822798182294 3.1710 16:17:01 XLON 1,474 1089822798182295 3.1710 16:17:01 XLON 1,000 1089822798182306 3.1710 16:17:01 XLON 2,020 1089822798182307 3.1710 16:17:01 XLON 154 1089822798182308 3.1710 16:17:01 CHIX 2,394 120002GKT 3.1710 16:17:01 CHIX 28 120002GKU 3.1710 16:17:01 AQXE 148 167212 3.1710 16:17:01 AQXE 147 167213 3.1710 16:17:01 AQXE 37 167214 3.1710 16:17:01 AQXE 1,035 167215 3.1710 16:17:01 AQXE 10 167216 3.1710 16:17:01 AQXE 7 167217 3.1700 16:17:02 CHIX 2,480 120002GKX 3.1710 16:17:08 XLON 239 1089822798182330 3.1710 16:17:08 XLON 1,866 1089822798182331 3.1700 16:17:11 XLON 2,437 1089822798182370 3.1690 16:17:11 XLON 2,403 1089822798182371 3.1700 16:17:11 TRQX 2,077 1089822852725804 3.1690 16:17:11 CHIX 1,306 120002GOL 3.1690 16:17:11 CHIX 780 120002GOM 3.1700 16:18:58 XLON 249 1089822798182843 3.1700 16:18:58 XLON 2,481 1089822798182844 3.1700 16:18:58 XLON 264 1089822798182845 3.1700 16:18:58 XLON 180 1089822798182846 3.1700 16:18:58 XLON 820 1089822798182847 3.1700 16:18:58 XLON 269 1089822798182848 3.1700 16:18:58 XLON 5 1089822798182849 3.1700 16:19:08 XLON 1,525 1089822798182887 3.1690 16:19:21 XLON 1,026 1089822798182918 3.1690 16:19:22 XLON 1,400 1089822798182944 3.1690 16:19:22 CHIX 1,604 120002HB9 3.1690 16:20:02 AQXE 252 170058 3.1700 16:20:11 CHIX 1,094 120002HLD 3.1690 16:20:11 CHIX 917 120002HLF 3.1690 16:20:11 CHIX 491 120002HLG 3.1690 16:20:11 AQXE 1,783 170218 3.1690 16:20:21 XLON 1,118 1089822798183204 3.1690 16:20:24 XLON 1,323 1089822798183205 3.1690 16:20:24 TRQX 1 1089822852726935 3.1690 16:20:24 TRQX 1,243 1089822852726936 3.1690 16:20:24 CHIX 1,278 120002HP8 3.1690 16:20:28 XLON 1,899 1089822798183219 3.1690 16:20:28 XLON 232 1089822798183220 3.1690 16:20:28 XLON 1,034 1089822798183221 3.1680 16:20:30 XLON 1,169 1089822798183238 3.1680 16:20:30 TRQX 1,195 1089822852726974 3.1680 16:20:30 CHIX 2,056 120002HS9 3.1670 16:20:41 XLON 1,466 1089822798183272 3.1670 16:20:42 XLON 232 1089822798183291 3.1670 16:20:54 XLON 34 1089822798183327 3.1670 16:20:54 XLON 14 1089822798183328 3.1660 16:21:01 CHIX 100 120002HYW 3.1670 16:21:08 XLON 272 1089822798183382 3.1670 16:21:21 CHIX 1,518 120002I2I 3.1660 16:21:51 XLON 1,197 1089822798183542 3.1660 16:22:11 XLON 2,481 1089822798183604 3.1660 16:22:11 XLON 251 1089822798183605 3.1660 16:22:11 XLON 442 1089822798183606 3.1660 16:22:11 XLON 837 1089822798183607 3.1660 16:22:11 XLON 2,337 1089822798183608 3.1660 16:22:11 CHIX 1,428 120002IC8 3.1660 16:22:18 XLON 234 1089822798183675 3.1660 16:22:18 XLON 234 1089822798183676 3.1660 16:22:28 XLON 239 1089822798183730 3.1650 16:22:51 XLON 1,001 1089822798183789 3.1660 16:22:51 TRQX 723 1089822852727774 3.1660 16:22:56 TRQX 125 1089822852727827 3.1660 16:22:57 XLON 229 1089822798183824 3.1660 16:22:58 XLON 253 1089822798183825 3.1660 16:22:58 XLON 1 1089822798183826 3.1660 16:22:58 XLON 253 1089822798183827 3.1660 16:23:00 XLON 2 1089822798183851 3.1660 16:23:00 XLON 250 1089822798183852 3.1660 16:23:04 XLON 238 1089822798183881 3.1660 16:23:23 XLON 245 1089822798183967 3.1650 16:23:23 XLON 705 1089822798183968 3.1660 16:23:23 CHIX 193 120002IU8 3.1650 16:23:23 CHIX 333 120002IUC 3.1650 16:23:51 CHIX 987 120002IXV 3.1660 16:24:06 CHIX 1,831 120002J1O 3.1660 16:24:21 XLON 1,683 1089822798184332 3.1660 16:24:21 XLON 1,300 1089822798184333 3.1660 16:24:21 XLON 191 1089822798184334 3.1660 16:24:21 XLON 1,108 1089822798184343 3.1660 16:24:21 XLON 2,066 1089822798184344 3.1650 16:24:21 CHIX 894 120002J5S 3.1660 16:24:21 AQXE 2,036 173330 3.1660 16:24:22 XLON 1,900 1089822798184345 3.1660 16:24:22 XLON 236 1089822798184346 3.1660 16:24:22 XLON 1,000 1089822798184347 3.1660 16:24:22 XLON 38 1089822798184348 3.1660 16:24:22 XLON 260 1089822798184349 3.1660 16:24:26 XLON 270 1089822798184352 3.1660 16:24:26 XLON 824 1089822798184353 3.1660 16:24:38 XLON 236 1089822798184417 3.1660 16:24:38 XLON 1,000 1089822798184418 3.1660 16:24:38 XLON 355 1089822798184419 3.1660 16:24:48 XLON 256 1089822798184462 3.1660 16:24:48 XLON 838 1089822798184463 3.1660 16:25:00 CHIX 37 120002JGT 3.1660 16:25:01 CHIX 1,551 120002JHK 3.1660 16:25:01 CHIX 179 120002JHL 3.1660 16:25:03 XLON 232 1089822798184552 3.1660 16:25:09 XLON 871 1089822798184593 3.1660 16:25:09 XLON 247 1089822798184594 3.1650 16:25:31 XLON 2,494 1089822798184701 3.1660 16:25:31 CHIX 185 120002JRN 3.1650 16:25:31 CHIX 869 120002JRP 3.1660 16:25:32 XLON 255 1089822798184711 3.1660 16:25:32 XLON 1,173 1089822798184712 3.1660 16:25:32 XLON 993 1089822798184713 3.1660 16:25:38 XLON 227 1089822798184733 3.1660 16:25:38 XLON 867 1089822798184734 3.1660 16:25:41 CHIX 73 120002JUM 3.1660 16:25:41 CHIX 190 120002JUV 3.1660 16:25:48 XLON 243 1089822798184823 3.1660 16:25:48 XLON 133 1089822798184824 3.1660 16:25:48 XLON 888 1089822798184825 3.1660 16:25:51 CHIX 417 120002JX7 3.1660 16:25:51 CHIX 177 120002JX8 3.1660 16:25:51 CHIX 500 120002JX9 3.1660 16:26:02 CHIX 1 120002JZ6 3.1660 16:26:02 CHIX 182 120002JZ7 3.1660 16:26:15 CHIX 189 120002K2X 3.1660 16:26:33 CHIX 176 120002K7Q 3.1660 16:26:33 CHIX 1,407 120002K7R 3.1660 16:26:33 CHIX 1,094 120002K8J 3.1650 16:26:33 CHIX 1,281 120002K8K 3.1660 16:27:12 XLON 232 1089822798185409 3.1660 16:27:12 CHIX 180 120002KJZ 3.1660 16:27:13 XLON 257 1089822798185417 3.1660 16:27:14 XLON 259 1089822798185425 3.1660 16:27:15 XLON 267 1089822798185432 3.1660 16:27:26 XLON 262 1089822798185479 3.1660 16:27:26 CHIX 181 120002KO7 3.1660 16:27:57 TRQX 64 1089822852729652 3.1660 16:27:57 TRQX 1 1089822852729653 3.1660 16:27:57 TRQX 14 1089822852729654 3.1660 16:28:00 TRQX 51 1089822852729672 3.1660 16:28:00 TRQX 51 1089822852729695 3.1660 16:28:04 XLON 1,426 1089822798185612 3.1660 16:28:04 XLON 274 1089822798185613 3.1660 16:28:05 XLON 231 1089822798185615 3.1660 16:28:05 XLON 269 1089822798185618 3.1660 16:28:05 XLON 1,480 1089822798185619 3.1660 16:28:06 XLON 256 1089822798185620 3.1660 16:28:11 XLON 261 1089822798185653 3.1660 16:28:11 XLON 266 1089822798185654 3.1660 16:28:11 CHIX 172 120002KZC 3.1660 16:28:12 XLON 254 1089822798185657 3.1660 16:28:12 TRQX 51 1089822852729763 3.1660 16:28:13 XLON 264 1089822798185667 3.1660 16:28:13 TRQX 52 1089822852729764 3.1660 16:28:13 CHIX 180 120002L12 3.1660 16:28:14 XLON 250 1089822798185669 3.1660 16:28:14 XLON 2,481 1089822798185670 3.1660 16:28:14 XLON 443 1089822798185671 3.1660 16:28:14 XLON 247 1089822798185672 3.1660 16:28:14 XLON 266 1089822798185673 3.1660 16:28:14 TRQX 60 1089822852729772 3.1660 16:28:14 CHIX 187 120002L15 3.1660 16:28:14 CHIX 174 120002L1D 3.1660 16:28:15 XLON 256 1089822798185684 3.1660 16:28:15 CHIX 177 120002L1F 3.1660 16:28:16 XLON 234 1089822798185694 3.1660 16:28:16 XLON 233 1089822798185695 3.1660 16:28:16 CHIX 194 120002L1G 3.1660 16:28:28 XLON 240 1089822798185755 3.1650 16:28:28 XLON 435 1089822798185757 3.1660 16:28:28 CHIX 183 120002L5B 3.1660 16:28:30 CHIX 178 120002L6P 3.1660 16:28:32 CHIX 201 120002L7N 3.1660 16:28:37 AQXE 431 178706 3.1650 16:28:41 XLON 1,693 1089822798185848 3.1650 16:28:57 XLON 373 1089822798185965 3.1660 16:28:57 TRQX 2 1089822852729957 3.1660 16:29:01 CHIX 1,272 120002LMT 3.1670 16:29:03 XLON 249 1089822798186017 3.1680 16:29:03 XLON 14 1089822798186026 3.1680 16:29:03 XLON 2,481 1089822798186027 3.1670 16:29:03 CHIX 43 120002LOV 3.1680 16:29:13 XLON 1,000 1089822798186092 3.1680 16:29:31 XLON 1,603 1089822798186234 3.1680 16:29:31 XLON 792 1089822798186235 3.1690 16:29:33 TRQX 111 1089822852730254 3.1690 16:29:37 AQXE 2,539 180231 3.1700 16:29:46 AQXE 481 180540 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END