Transaction in Own Shares

RNS Number : 0528P

Kingfisher PLC

16 June 2022

 

Kingfisher PLC ISIN: GB0033195214 16 June 2022 KINGFISHER PLC Transaction in own shares 16 June 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 15 June 2022 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 23 May 2022 (the "Programme"). All shares were purchased from GSI as an "on exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 15 June 2022 Total number of shares purchased: 2,115,272 Volume Weighted Average price paid per share: 2.4432 Highest price paid per share: 2.4670 Lowest price paid per share: 2.3800 To date, Kingfisher has purchased 5,986,357 ordinary shares in aggregate for cancellation from GSI in connection with the first tranche of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 1,700,000 2.4462 CHIX 415,272 2.4402 BATS 0 0.0000 TURQ 0 0.0000

Schedule of Purchases - Individual Transactions Price GBP Time of each trade (UTC) Trading Venue Quantity Transaction Reference Number 2.3800 08:25:28 XLON 956 561026424642862 2.3800 08:26:19 XLON 2,122 561026424643047 2.3800 08:26:45 XLON 947 561026424643117 2.3850 08:27:25 XLON 1,000 561026424643255 2.3850 08:27:25 XLON 1,390 561026424643254 2.3880 08:28:52 BATE 128 0200008Q5 2.3880 08:28:52 BATE 144 0200008Q4 2.3880 08:28:52 BATE 627 0200008Q3 2.3880 08:28:52 XLON 1,000 561026424643473 2.3880 08:28:52 XLON 1,291 561026424643474 2.3880 08:28:52 XLON 4,053 561026424643469 2.3940 08:30:28 XLON 2,899 561026424643714 2.3960 08:32:22 BATE 1,524 0200009EI 2.3960 08:32:22 XLON 527 561026424644120 2.3960 08:32:23 XLON 2,080 561026424644136 2.3960 08:32:23 XLON 3,206 561026424644132 2.4020 08:34:09 XLON 2,207 561026424644513 2.4080 08:35:23 XLON 1,725 561026424644812 2.4090 08:35:23 XLON 4,099 561026424644807 2.4090 08:35:23 BATE 239 0200009X8 2.4090 08:35:23 BATE 751 0200009X7 2.4090 08:35:24 XLON 1,482 561026424644813 2.4090 08:35:40 XLON 3,714 561026424644862 2.4120 08:38:16 XLON 53 561026424645254 2.4120 08:38:16 XLON 2,269 561026424645255 2.4130 08:40:21 XLON 3,005 561026424645582 2.4120 08:43:08 XLON 1,285 561026424645996 2.4120 08:43:08 BATE 1,225 020000B2M 2.4040 08:47:11 XLON 1,094 561026424646627 2.4020 08:47:16 XLON 389 561026424646790 2.4020 08:47:16 XLON 889 561026424646772 2.4020 08:47:16 XLON 901 561026424646789 2.3990 08:47:24 XLON 866 561026424647063 2.4020 08:47:45 XLON 1,044 561026424647150 2.4010 08:48:16 BATE 107 020000C3P 2.4010 08:48:16 BATE 248 020000C3O 2.4010 08:48:16 BATE 755 020000C3Q 2.3990 08:49:38 BATE 67 020000CB5 2.3990 08:49:38 BATE 939 020000CB4 2.4030 08:51:40 CHIX 393 120000K9M 2.4030 08:51:58 XLON 1,571 561026424647755 2.4040 08:58:27 XLON 1,628 561026424648293 2.4040 08:58:53 XLON 62 561026424648340 2.4050 09:00:00 XLON 518 561026424648509 2.4050 09:00:00 XLON 974 561026424648510 2.4090 09:02:27 CHIX 593 120000MLJ 2.4090 09:02:27 CHIX 1,303 120000MLI 2.4090 09:02:27 XLON 3,778 561026424648781 2.4140 09:06:43 XLON 1,327 561026424649220 2.4160 09:07:06 CHIX 967 120000NOX 2.4160 09:07:06 XLON 2,280 561026424649252 2.4150 09:07:26 CHIX 1,066 120000NRX 2.4150 09:07:26 XLON 1,658 561026424649280 2.4120 09:09:21 CHIX 288 120000O68 2.4120 09:09:21 CHIX 332 120000O69 2.4120 09:09:21 CHIX 850 120000O67 2.4140 09:09:21 XLON 4,036 561026424649518 2.4100 09:10:41 CHIX 949 120000OF4 2.4110 09:10:41 XLON 2,919 561026424649658 2.4170 09:13:42 CHIX 881 120000PAM 2.4170 09:13:42 XLON 3,937 561026424649965 2.4180 09:14:51 CHIX 1,175 120000PMJ 2.4180 09:14:51 CHIX 1,321 120000PMH 2.4180 09:14:51 XLON 3,134 561026424650107 2.4220 09:16:49 CHIX 287 120000Q7Z 2.4220 09:16:49 CHIX 749 120000Q81 2.4220 09:16:49 XLON 940 561026424650562 2.4230 09:17:18 CHIX 1,174 120000QDK 2.4230 09:17:18 XLON 1,345 561026424650612 2.4260 09:17:48 CHIX 2,260 120000QJR 2.4250 09:18:04 CHIX 315 120000QM5 2.4250 09:18:04 CHIX 765 120000QM6 2.4250 09:18:04 XLON 879 561026424650695 2.4250 09:18:04 XLON 1,865 561026424650693 2.4250 09:18:49 XLON 586 561026424650782 2.4250 09:18:49 XLON 3,093 561026424650781 2.4240 09:19:13 CHIX 342 120000R0A 2.4240 09:19:13 CHIX 360 120000R09 2.4240 09:19:13 CHIX 529 120000R08 2.4230 09:19:47 XLON 36 561026424650883 2.4230 09:19:47 XLON 61 561026424650884 2.4230 09:19:47 XLON 1,000 561026424650882 2.4190 09:20:51 CHIX 1,035 120000RJP 2.4170 09:21:56 CHIX 50 120000RSM 2.4170 09:21:56 CHIX 1,071 120000RSJ 2.4170 09:21:56 CHIX 1,338 120000RSL 2.4180 09:28:25 XLON 24 561026424652075 2.4180 09:28:29 XLON 500 561026424652095 2.4180 09:28:32 XLON 300 561026424652102 2.4180 09:28:32 XLON 400 561026424652104 2.4200 09:28:36 CHIX 2,333 120000TUS 2.4200 09:28:36 XLON 3,049 561026424652130 2.4200 09:28:38 XLON 300 561026424652137 2.4200 09:28:46 XLON 582 561026424652144 2.4200 09:28:46 XLON 956 561026424652145 2.4160 09:29:12 CHIX 1,358 120000TZQ 2.4170 09:29:12 CHIX 527 120000TZR 2.4190 09:29:12 XLON 1,355 561026424652199 2.4150 09:29:13 XLON 930 561026424652208 2.4150 09:29:13 XLON 1,000 561026424652206 2.4150 09:29:13 XLON 1,367 561026424652207 2.4190 09:31:35 XLON 1,310 561026424652461 2.4190 09:31:39 XLON 1,260 561026424652464 2.4200 09:35:26 CHIX 1,407 120000VSF 2.4200 09:35:26 CHIX 1,654 120000VSG 2.4200 09:35:26 XLON 1,865 561026424652900 2.4200 09:37:07 CHIX 837 120000WA0 2.4200 09:37:07 XLON 2,861 561026424653194 2.4220 09:37:54 CHIX 40 120000WFT 2.4220 09:37:54 CHIX 837 120000WFS 2.4220 09:37:54 XLON 2,336 561026424653265 2.4240 09:40:50 CHIX 903 120000X5O 2.4240 09:40:50 XLON 920 561026424653839 2.4240 09:40:50 XLON 1,633 561026424653848 2.4230 09:41:35 CHIX 1,472 120000XCJ 2.4230 09:41:35 XLON 1,555 561026424653916 2.4220 09:42:25 XLON 1,000 561026424654013 2.4230 09:44:57 XLON 458 561026424654312 2.4230 09:44:57 XLON 1,000 561026424654311 2.4220 09:46:10 CHIX 1,132 120000YC5 2.4220 09:46:10 XLON 1,006 561026424654453 2.4210 09:46:35 CHIX 1,188 120000YGJ 2.4190 09:48:06 CHIX 1,350 120000YVF 2.4190 09:48:08 XLON 604 561026424654710 2.4190 09:48:08 XLON 1,000 561026424654709 2.4180 09:48:09 XLON 86 561026424654713 2.4180 09:48:09 XLON 1,000 561026424654712 2.4190 09:48:12 XLON 37 561026424654729 2.4190 09:48:12 XLON 811 561026424654728 2.4190 09:48:12 XLON 848 561026424654730 2.4210 09:51:22 XLON 1,000 561026424655080 2.4210 09:51:22 XLON 1,172 561026424655081 2.4200 09:51:40 CHIX 1,471 120000ZXI 2.4200 09:51:40 XLON 1,951 561026424655135 2.4200 09:51:40 XLON 2,263 561026424655136 2.4210 09:53:20 CHIX 886 1200010DH 2.4220 09:55:43 XLON 334 561026424655543 2.4220 09:55:43 XLON 697 561026424655542 2.4220 09:55:43 XLON 2,125 561026424655544 2.4230 09:55:43 XLON 1,000 561026424655546 2.4230 09:55:43 XLON 2,810 561026424655547 2.4220 09:55:45 CHIX 309 12000112U 2.4220 09:55:45 CHIX 694 12000112T 2.4220 09:55:45 XLON 265 561026424655557 2.4220 09:55:45 XLON 531 561026424655554 2.4220 09:55:45 XLON 1,800 561026424655556 2.4210 09:55:55 XLON 2,021 561026424655590 2.4210 09:58:24 CHIX 871 1200011OR 2.4160 09:58:50 CHIX 1,292 1200011SW 2.4140 10:00:13 XLON 286 561026424656214 2.4140 10:00:13 XLON 882 561026424656215 2.4120 10:01:04 XLON 996 561026424656420 2.4150 10:03:14 XLON 1,772 561026424656687 2.4150 10:03:58 CHIX 1,129 1200013EE 2.4150 10:03:58 CHIX 1,172 1200013EO 2.4150 10:03:58 XLON 1,454 561026424656767 2.4150 10:03:58 XLON 2,338 561026424656774 2.4140 10:03:59 XLON 1,062 561026424656778 2.4130 10:04:00 XLON 986 561026424656784 2.4120 10:06:36 CHIX 1,079 1200013X2 2.4120 10:06:36 XLON 473 561026424657167 2.4120 10:06:36 XLON 621 561026424657166 2.4120 10:08:32 CHIX 837 1200014AL 2.4120 10:08:32 XLON 1,026 561026424657376 2.4110 10:09:17 CHIX 1,004 1200014OC 2.4120 10:09:17 XLON 941 561026424657541 2.4120 10:09:17 XLON 991 561026424657506 2.4090 10:09:19 XLON 1,000 561026424657625 2.4100 10:09:19 XLON 576 561026424657626 2.4120 10:10:03 XLON 267 561026424657850 2.4120 10:10:04 XLON 524 561026424657851 2.4100 10:11:52 XLON 1,000 561026424658076 2.4120 10:16:31 XLON 1,074 561026424658681 2.4150 10:17:44 XLON 1,767 561026424658900 2.4140 10:17:49 XLON 43 561026424658934 2.4140 10:17:49 XLON 391 561026424658933 2.4140 10:17:49 XLON 1,000 561026424658932 2.4150 10:17:49 XLON 1,518 561026424658914 2.4120 10:18:09 CHIX 63 12000178Y 2.4120 10:18:09 CHIX 106 12000178Z 2.4120 10:18:09 CHIX 172 12000178W 2.4120 10:18:09 CHIX 792 12000178X 2.4120 10:18:09 CHIX 1,069 12000178V 2.4120 10:18:09 XLON 25 561026424658988 2.4120 10:18:09 XLON 956 561026424658987 2.4120 10:18:09 XLON 2,659 561026424658989 2.4120 10:18:09 XLON 3,666 561026424658981 2.4110 10:19:04 CHIX 1,619 1200017HB 2.4110 10:19:04 XLON 956 561026424659067 2.4120 10:21:10 XLON 629 561026424659312 2.4110 10:21:30 CHIX 732 12000180K 2.4110 10:21:30 CHIX 1,119 12000180L 2.4110 10:21:30 XLON 2,659 561026424659353 2.4110 10:21:30 XLON 2,753 561026424659351 2.4100 10:23:37 XLON 1,000 561026424659587 2.4110 10:24:40 CHIX 1,258 1200018QA 2.4110 10:24:40 XLON 3,597 561026424659715 2.4140 10:28:40 XLON 1,000 561026424660269 2.4130 10:28:59 CHIX 83 1200019RF 2.4130 10:28:59 CHIX 95 1200019RC 2.4130 10:28:59 CHIX 407 1200019RB 2.4130 10:28:59 CHIX 416 1200019RD 2.4130 10:28:59 CHIX 429 1200019RE 2.4130 10:28:59 XLON 644 561026424660280 2.4130 10:28:59 XLON 3,638 561026424660279 2.4140 10:28:59 XLON 542 561026424660281 2.4130 10:30:07 CHIX 524 120001A28 2.4130 10:30:07 CHIX 800 120001A27 2.4130 10:30:07 XLON 1,000 561026424660452 2.4130 10:31:19 XLON 595 561026424660619 2.4130 10:31:19 XLON 1,630 561026424660618 2.4170 10:36:49 CHIX 1,880 120001BFP 2.4170 10:36:49 XLON 2,133 561026424661363 2.4180 10:37:45 CHIX 1,502 120001BN0 2.4180 10:37:45 CHIX 1,751 120001BMU 2.4180 10:37:48 XLON 94 561026424661536 2.4180 10:37:48 XLON 201 561026424661533 2.4180 10:37:48 XLON 311 561026424661537 2.4180 10:37:48 XLON 473 561026424661530 2.4180 10:37:48 XLON 576 561026424661531 2.4180 10:37:48 XLON 1,000 561026424661529 2.4180 10:37:48 XLON 1,288 561026424661532 2.4180 10:37:48 XLON 2,932 561026424661538 2.4180 10:37:48 XLON 3,924 561026424661525 2.4250 10:43:47 XLON 2,255 561026424662166 2.4240 10:43:49 XLON 1,000 561026424662189 2.4240 10:43:49 XLON 1,008 561026424662182 2.4240 10:43:49 XLON 1,285 561026424662190 2.4270 10:44:05 XLON 1,480 561026424662407 2.4270 10:44:10 XLON 1,000 561026424662443 2.4260 10:44:13 CHIX 909 120001DQR 2.4260 10:44:13 CHIX 1,445 120001DQP 2.4260 10:44:13 XLON 685 561026424662472 2.4260 10:44:13 XLON 3,117 561026424662469 2.4270 10:44:13 XLON 184 561026424662466 2.4270 10:44:13 XLON 767 561026424662465 2.4270 10:46:58 CHIX 432 120001EBM 2.4270 10:46:58 CHIX 600 120001EBL 2.4270 10:46:58 CHIX 1,032 120001EBG 2.4270 10:46:58 XLON 1,630 561026424662777 2.4270 10:47:47 XLON 1,842 561026424662854 2.4250 10:53:41 XLON 1,797 561026424663463 2.4240 10:53:57 CHIX 394 120001FMC 2.4240 10:53:57 CHIX 887 120001FME 2.4240 10:53:57 CHIX 1,100 120001FMB 2.4230 10:54:18 XLON 1,347 561026424663543 2.4220 10:55:53 CHIX 883 120001FYJ 2.4220 10:55:53 CHIX 885 120001FYF 2.4210 10:56:58 CHIX 1,276 120001G51 2.4210 10:56:58 XLON 1,597 561026424663835 2.4210 10:58:43 XLON 1,000 561026424664056 2.4210 10:59:25 XLON 46 561026424664123 2.4210 11:00:24 XLON 344 561026424664214 2.4210 11:00:24 XLON 1,000 561026424664213 2.4200 11:00:31 CHIX 1,346 120001GY6 2.4200 11:00:31 XLON 1,832 561026424664222 2.4200 11:00:31 XLON 2,170 561026424664221 2.4200 11:02:00 XLON 618 561026424664362 2.4200 11:02:00 XLON 1,398 561026424664363 2.4170 11:03:53 CHIX 1,490 120001HNV 2.4170 11:04:44 XLON 1,132 561026424664738 2.4160 11:06:12 CHIX 1,224 120001I6A 2.4150 11:07:05 XLON 1,000 561026424665131 2.4140 11:07:22 XLON 4,101 561026424665195 2.4130 11:08:29 CHIX 532 120001IQ5 2.4160 11:13:51 CHIX 1,608 120001JLI 2.4190 11:15:46 CHIX 1,880 120001K5X 2.4190 11:15:46 XLON 2,608 561026424666534 2.4190 11:16:03 CHIX 112 120001K80 2.4190 11:16:03 CHIX 1,041 120001K7Z 2.4190 11:16:03 XLON 2,462 561026424666556 2.4200 11:16:20 XLON 1,542 561026424666612 2.4220 11:23:02 XLON 1,085 561026424667111 2.4230 11:23:02 XLON 80 561026424667109 2.4220 11:23:32 XLON 932 561026424667163 2.4220 11:23:32 XLON 1,800 561026424667162 2.4220 11:23:37 CHIX 344 120001LFE 2.4220 11:23:37 CHIX 815 120001LFD 2.4220 11:24:42 CHIX 1,152 120001LMT 2.4220 11:24:42 CHIX 1,277 120001LN4 2.4220 11:24:42 CHIX 1,578 120001LN3 2.4220 11:24:42 XLON 328 561026424667278 2.4220 11:24:42 XLON 1,260 561026424667279 2.4220 11:24:42 XLON 3,167 561026424667275 2.4230 11:26:15 CHIX 310 120001LY9 2.4230 11:26:15 CHIX 927 120001LY8 2.4230 11:26:15 XLON 1,405 561026424667426 2.4220 11:28:30 CHIX 953 120001M8T 2.4220 11:30:11 CHIX 1,531 120001MK5 2.4220 11:30:41 XLON 683 561026424667716 2.4300 11:38:37 CHIX 1,389 120001NSD 2.4300 11:38:37 XLON 595 561026424668430 2.4300 11:38:37 XLON 3,834 561026424668427 2.4310 11:39:40 XLON 1,000 561026424668558 2.4310 11:39:40 XLON 1,289 561026424668559 2.4320 11:40:02 XLON 38 561026424668588 2.4330 11:41:33 XLON 152 561026424668741 2.4330 11:41:33 XLON 191 561026424668740 2.4330 11:41:33 XLON 207 561026424668739 2.4330 11:41:33 XLON 655 561026424668742 2.4330 11:41:33 XLON 1,161 561026424668743 2.4330 11:41:33 XLON 1,800 561026424668744 2.4340 11:42:07 XLON 331 561026424668822 2.4340 11:42:07 XLON 1,152 561026424668823 2.4360 11:43:16 XLON 1,000 561026424668938 2.4360 11:43:31 CHIX 805 120001OJY 2.4360 11:43:31 CHIX 1,864 120001OJX 2.4350 11:44:22 CHIX 806 120001OOV 2.4350 11:44:22 CHIX 1,100 120001OOU 2.4350 11:44:22 CHIX 3,146 120001OOS 2.4350 11:44:22 XLON 2,547 561026424669022 2.4350 11:44:22 XLON 4,063 561026424669021 2.4360 11:44:44 XLON 16 561026424669062 2.4360 11:44:45 XLON 36 561026424669063 2.4360 11:44:45 XLON 1,158 561026424669064 2.4360 11:44:47 XLON 23 561026424669065 2.4360 11:44:47 XLON 1,158 561026424669066 2.4360 11:44:48 XLON 40 561026424669067 2.4360 11:45:03 XLON 1,000 561026424669094 2.4360 11:45:29 XLON 1,000 561026424669107 2.4360 11:45:29 XLON 1,104 561026424669108 2.4390 11:45:39 XLON 970 561026424669126 2.4390 11:45:39 XLON 1,169 561026424669125 2.4410 11:46:03 XLON 1,800 561026424669166 2.4400 11:46:20 XLON 914 561026424669260 2.4400 11:46:20 XLON 2,403 561026424669254 2.4400 11:46:20 XLON 4,339 561026424669258 2.4400 11:46:25 XLON 86 561026424669286 2.4400 11:46:25 XLON 1,128 561026424669287 2.4390 11:46:33 XLON 142 561026424669292 2.4390 11:46:33 XLON 246 561026424669290 2.4390 11:46:33 XLON 470 561026424669289 2.4390 11:46:33 XLON 573 561026424669291 2.4390 11:46:33 XLON 2,792 561026424669288 2.4380 11:46:52 CHIX 321 120001P17 2.4380 11:46:52 CHIX 634 120001P18 2.4380 11:46:52 CHIX 665 120001P16 2.4380 11:49:45 XLON 2,692 561026424669689 2.4370 11:54:35 XLON 1,895 561026424670337 2.4390 11:57:44 XLON 1,000 561026424670676 2.4390 11:57:44 XLON 2,882 561026424670677 2.4400 11:57:46 CHIX 449 120001QQJ 2.4400 11:57:46 CHIX 1,400 120001QQI 2.4400 11:57:46 XLON 1,377 561026424670705 2.4400 11:57:47 XLON 335 561026424670708 2.4400 11:57:47 XLON 674 561026424670709 2.4400 11:57:47 XLON 805 561026424670711 2.4400 11:57:47 XLON 947 561026424670710 2.4400 11:57:48 XLON 952 561026424670714 2.4400 11:57:48 XLON 1,152 561026424670715 2.4390 11:58:24 CHIX 2,890 120001QUK 2.4390 11:58:24 XLON 381 561026424670753 2.4390 11:58:24 XLON 2,833 561026424670754 2.4380 12:00:00 CHIX 65 120001R4M 2.4380 12:00:00 CHIX 1,334 120001R4N 2.4380 12:00:00 XLON 1,318 561026424670904 2.4380 12:00:07 CHIX 1,007 120001RAT 2.4370 12:00:15 XLON 158 561026424670977 2.4370 12:00:15 XLON 3,745 561026424670976 2.4360 12:02:09 XLON 1,429 561026424671129 2.4360 12:03:52 CHIX 852 120001RYB 2.4360 12:03:52 XLON 7 561026424671244 2.4360 12:03:52 XLON 969 561026424671231 2.4360 12:03:52 XLON 1,200 561026424671243 2.4320 12:04:31 CHIX 157 120001S68 2.4320 12:04:31 CHIX 1,181 120001S69 2.4320 12:09:43 CHIX 1,261 120001T7Z 2.4320 12:09:43 XLON 1,813 561026424671722 2.4350 12:10:31 XLON 2,224 561026424671858 2.4350 12:11:37 XLON 912 561026424671910 2.4350 12:11:37 XLON 2,739 561026424671908 2.4340 12:11:47 CHIX 494 120001TLP 2.4340 12:11:47 CHIX 848 120001TLQ 2.4340 12:11:47 CHIX 912 120001TLN 2.4340 12:11:47 XLON 1,333 561026424671915 2.4340 12:12:08 CHIX 1,149 120001TNJ 2.4380 12:16:15 XLON 1,094 561026424672352 2.4380 12:16:15 XLON 1,881 561026424672356 2.4370 12:17:25 CHIX 2,107 120001UMF 2.4370 12:17:25 XLON 3,697 561026424672442 2.4370 12:21:57 CHIX 421 120001VCP 2.4370 12:21:57 CHIX 584 120001VCQ 2.4370 12:21:57 XLON 39 561026424672788 2.4370 12:21:57 XLON 1,000 561026424672787 2.4370 12:21:57 XLON 1,039 561026424672786 2.4360 12:22:43 XLON 619 561026424672884 2.4360 12:24:26 CHIX 750 120001VRZ 2.4370 12:24:26 CHIX 2,327 120001VRH 2.4370 12:24:26 XLON 979 561026424673036 2.4370 12:24:26 XLON 1,440 561026424673038 2.4340 12:24:33 XLON 9 561026424673093 2.4340 12:24:33 XLON 1,000 561026424673092 2.4340 12:24:33 XLON 1,009 561026424673090 2.4340 12:24:33 XLON 2,740 561026424673091 2.4350 12:27:44 XLON 693 561026424673341 2.4350 12:27:44 XLON 1,407 561026424673340 2.4350 12:29:26 CHIX 1,027 120001WN2 2.4350 12:30:30 CHIX 1,921 120001WTO 2.4350 12:30:30 XLON 2,359 561026424673574 2.4350 12:32:33 CHIX 145 120001X7U 2.4350 12:32:33 CHIX 884 120001X7T 2.4350 12:32:33 XLON 1,506 561026424673767 2.4350 12:37:04 CHIX 1,160 120001XXO 2.4350 12:37:04 XLON 3,361 561026424674037 2.4340 12:39:17 CHIX 1,000 120001YAE 2.4340 12:39:17 CHIX 1,360 120001YA3 2.4330 12:39:48 CHIX 281 120001YEH 2.4330 12:39:48 CHIX 1,397 120001YEI 2.4330 12:39:48 XLON 1,119 561026424674221 2.4330 12:40:59 XLON 965 561026424674320 2.4320 12:42:40 CHIX 962 120001YSY 2.4320 12:42:40 XLON 273 561026424674422 2.4320 12:42:40 XLON 1,642 561026424674423 2.4310 12:42:45 CHIX 1,092 120001YTH 2.4300 12:42:47 XLON 348 561026424674436 2.4300 12:42:47 XLON 1,477 561026424674435 2.4310 12:44:52 XLON 1,112 561026424674624 2.4350 12:47:59 CHIX 189 120001ZR9 2.4350 12:47:59 CHIX 1,340 120001ZRA 2.4370 12:49:51 CHIX 67 120002000 2.4380 12:49:51 XLON 35 561026424675088 2.4380 12:49:51 XLON 267 561026424675086 2.4380 12:49:51 XLON 1,000 561026424675087 2.4370 12:50:05 CHIX 1,652 120002021 2.4370 12:50:05 XLON 1,045 561026424675101 2.4370 12:50:05 XLON 4,113 561026424675098 2.4370 12:50:56 CHIX 730 120002065 2.4400 12:51:07 XLON 1,932 561026424675356 2.4390 12:51:09 XLON 1,982 561026424675391 2.4380 12:51:14 XLON 974 561026424675426 2.4380 12:51:14 XLON 2,906 561026424675427 2.4360 12:51:18 CHIX 513 1200020P1 2.4360 12:51:18 CHIX 769 1200020P0 2.4360 12:51:18 XLON 1,357 561026424675457 2.4330 12:53:58 CHIX 914 12000218Q 2.4340 12:55:35 CHIX 1,676 1200021ET 2.4350 12:56:57 XLON 1,303 561026424675987 2.4340 13:00:05 CHIX 976 12000223W 2.4350 13:00:05 CHIX 1,225 12000223Q 2.4340 13:00:05 XLON 116 561026424676235 2.4340 13:00:05 XLON 1,000 561026424676234 2.4350 13:00:05 XLON 1,979 561026424676232 2.4320 13:06:12 CHIX 716 12000236D 2.4320 13:06:12 CHIX 917 12000236C 2.4340 13:06:12 CHIX 48 120002360 2.4340 13:06:12 CHIX 1,604 120002361 2.4340 13:06:12 XLON 748 561026424676740 2.4340 13:06:12 XLON 3,251 561026424676739 2.4300 13:06:24 XLON 1,293 561026424676769 2.4300 13:06:24 XLON 4,005 561026424676767 2.4320 13:06:41 CHIX 1,069 12000239B 2.4320 13:06:54 XLON 304 561026424676842 2.4320 13:06:54 XLON 560 561026424676843 2.4320 13:10:37 CHIX 1,940 120002405 2.4320 13:10:37 XLON 982 561026424677223 2.4370 13:11:07 XLON 911 561026424677416 2.4370 13:11:07 XLON 1,623 561026424677415 2.4370 13:11:16 XLON 559 561026424677458 2.4370 13:11:16 XLON 1,000 561026424677457 2.4360 13:11:18 XLON 105 561026424677462 2.4360 13:11:18 XLON 1,097 561026424677460 2.4360 13:11:18 XLON 2,260 561026424677461 2.4350 13:11:19 XLON 900 561026424677465 2.4350 13:11:19 XLON 1,022 561026424677466 2.4340 13:11:22 CHIX 2,149 1200024LH 2.4320 13:11:36 XLON 1,201 561026424677581 2.4270 13:12:26 XLON 1,141 561026424677944 2.4270 13:14:16 CHIX 69 1200025OI 2.4270 13:14:16 CHIX 878 1200025OH 2.4270 13:14:16 XLON 22 561026424678327 2.4270 13:14:16 XLON 1,062 561026424678303 2.4270 13:14:16 XLON 1,800 561026424678326 2.4250 13:15:35 XLON 979 561026424678420 2.4240 13:16:32 CHIX 1,091 12000260A 2.4260 13:19:42 CHIX 194 1200026GK 2.4260 13:19:42 CHIX 1,661 1200026GL 2.4260 13:19:42 XLON 760 561026424678733 2.4260 13:19:42 XLON 1,439 561026424678734 2.4270 13:20:47 CHIX 1,013 1200026MJ 2.4270 13:20:47 XLON 1,702 561026424678836 2.4260 13:25:25 CHIX 2,479 1200027K2 2.4260 13:25:25 XLON 1,030 561026424679484 2.4250 13:25:38 XLON 386 561026424679496 2.4250 13:25:38 XLON 560 561026424679497 2.4250 13:27:50 CHIX 1,033 1200027ZS 2.4260 13:30:24 XLON 123 561026424680172 2.4260 13:30:24 XLON 856 561026424680171 2.4260 13:30:25 XLON 339 561026424680190 2.4260 13:30:25 XLON 1,180 561026424680189 2.4250 13:30:36 CHIX 1,451 1200028YF 2.4240 13:32:03 XLON 2,355 561026424680417 2.4240 13:32:04 CHIX 1,212 1200029CX 2.4240 13:32:04 CHIX 1,275 1200029CR 2.4230 13:32:06 XLON 1,463 561026424680431 2.4220 13:32:14 XLON 1,388 561026424680504 2.4240 13:35:09 CHIX 1,101 120002A7A 2.4240 13:35:09 XLON 3,567 561026424680823 2.4280 13:40:05 CHIX 3,192 120002AZ8 2.4280 13:40:05 XLON 1,342 561026424681255 2.4280 13:40:05 XLON 3,193 561026424681253 2.4270 13:41:33 CHIX 2,242 120002BD5 2.4300 13:43:34 CHIX 29 120002BVN 2.4300 13:43:34 CHIX 965 120002BVM 2.4300 13:43:34 CHIX 1,309 120002BVJ 2.4300 13:43:34 XLON 1,092 561026424681734 2.4300 13:43:34 XLON 2,821 561026424681733 2.4310 13:43:34 XLON 1,000 561026424681731 2.4290 13:44:50 XLON 1,000 561026424681883 2.4290 13:44:50 XLON 1,712 561026424681884 2.4290 13:46:37 CHIX 868 120002CLG 2.4280 13:46:37 XLON 239 561026424682067 2.4290 13:46:37 XLON 507 561026424682071 2.4290 13:46:37 XLON 801 561026424682070 2.4290 13:46:37 XLON 864 561026424682047 2.4290 13:46:37 XLON 1,000 561026424682068 2.4290 13:46:37 XLON 1,300 561026424682069 2.4270 13:47:27 CHIX 1,411 120002CS9 2.4270 13:47:27 CHIX 1,412 120002CSC 2.4270 13:47:27 XLON 1,405 561026424682154 2.4270 13:47:27 XLON 2,217 561026424682161 2.4260 13:49:14 CHIX 496 120002D7T 2.4260 13:49:14 CHIX 634 120002D7U 2.4270 13:49:50 CHIX 344 120002DFL 2.4270 13:49:50 CHIX 835 120002DFK 2.4310 13:50:31 XLON 381 561026424682653 2.4310 13:50:31 XLON 872 561026424682654 2.4310 13:50:35 XLON 42 561026424682673 2.4310 13:50:35 XLON 506 561026424682671 2.4310 13:50:35 XLON 1,467 561026424682672 2.4340 13:51:17 XLON 544 561026424682764 2.4340 13:51:17 XLON 836 561026424682766 2.4340 13:51:17 XLON 1,000 561026424682765 2.4320 13:51:20 CHIX 1,106 120002DR4 2.4320 13:51:20 XLON 144 561026424682771 2.4320 13:51:20 XLON 1,430 561026424682770 2.4320 13:51:20 XLON 1,518 561026424682778 2.4320 13:51:20 XLON 2,192 561026424682772 2.4300 13:51:31 XLON 867 561026424682825 2.4320 13:51:59 XLON 1,594 561026424682896 2.4310 13:52:40 CHIX 501 120002E5R 2.4330 13:54:25 CHIX 347 120002EES 2.4330 13:54:25 CHIX 896 120002EET 2.4330 13:54:25 CHIX 1,127 120002EER 2.4330 13:54:25 XLON 2,778 561026424683232 2.4310 13:55:30 CHIX 990 120002EN6 2.4320 13:57:19 CHIX 972 120002F0Y 2.4320 13:57:19 XLON 500 561026424683592 2.4320 13:57:19 XLON 876 561026424683591 2.4320 14:01:38 XLON 1,050 561026424684104 2.4320 14:01:38 XLON 1,223 561026424684103 2.4330 14:03:59 CHIX 1,235 120002GJ2 2.4330 14:03:59 CHIX 1,967 120002GJ1 2.4330 14:04:45 CHIX 1,226 120002GPW 2.4330 14:04:45 XLON 1,927 561026424684447 2.4340 14:06:45 CHIX 2,489 120002H3K 2.4340 14:06:45 XLON 1,657 561026424684687 2.4340 14:06:45 XLON 1,719 561026424684704 2.4340 14:08:41 CHIX 1,013 120002HH8 2.4340 14:09:28 XLON 1,020 561026424684964 2.4370 14:10:53 CHIX 908 120002I17 2.4370 14:10:53 XLON 1,635 561026424685082 2.4370 14:10:54 XLON 50 561026424685092 2.4370 14:10:54 XLON 229 561026424685091 2.4370 14:10:54 XLON 853 561026424685090 2.4370 14:10:54 XLON 916 561026424685093 2.4370 14:11:22 XLON 2,567 561026424685140 2.4370 14:11:28 XLON 1,417 561026424685163 2.4370 14:12:41 CHIX 508 120002IL3 2.4370 14:12:41 CHIX 860 120002IEU 2.4370 14:12:41 CHIX 917 120002IL2 2.4340 14:12:41 XLON 926 561026424685468 2.4340 14:12:42 XLON 74 561026424685491 2.4340 14:12:42 XLON 412 561026424685494 2.4340 14:12:42 XLON 1,100 561026424685492 2.4340 14:12:42 XLON 1,364 561026424685493 2.4340 14:12:50 XLON 693 561026424685874 2.4320 14:12:51 XLON 1,000 561026424685883 2.4330 14:13:02 CHIX 915 120002JJ9 2.4320 14:13:02 XLON 272 561026424686057 2.4330 14:13:02 XLON 3,854 561026424686055 2.4320 14:13:05 XLON 1,000 561026424686065 2.4310 14:13:26 XLON 3,842 561026424686117 2.4310 14:14:15 XLON 1,049 561026424686201 2.4330 14:14:44 XLON 2,389 561026424686299 2.4310 14:16:20 XLON 997 561026424686459 2.4320 14:17:09 XLON 2,624 561026424686521 2.4320 14:18:04 XLON 18 561026424686600 2.4320 14:18:04 XLON 127 561026424686602 2.4320 14:18:04 XLON 1,000 561026424686599 2.4320 14:18:04 XLON 1,000 561026424686601 2.4320 14:19:10 CHIX 92 120002KRP 2.4320 14:19:10 CHIX 160 120002KRO 2.4320 14:19:10 CHIX 291 120002KRS 2.4320 14:19:10 CHIX 314 120002KRQ 2.4320 14:19:10 CHIX 354 120002KRR 2.4320 14:19:10 CHIX 371 120002KRN 2.4320 14:19:10 CHIX 404 120002KRT 2.4320 14:19:10 CHIX 940 120002KRM 2.4320 14:19:10 CHIX 1,370 120002KRE 2.4320 14:19:10 XLON 930 561026424686731 2.4320 14:19:10 XLON 1,000 561026424686730 2.4320 14:19:10 XLON 1,304 561026424686719 2.4350 14:19:53 XLON 492 561026424686855 2.4350 14:19:53 XLON 1,000 561026424686854 2.4340 14:20:19 CHIX 945 120002L55 2.4340 14:20:50 XLON 1,265 561026424686929 2.4350 14:21:32 XLON 902 561026424687011 2.4350 14:21:32 XLON 1,140 561026424686988 2.4350 14:21:32 XLON 2,504 561026424686987 2.4350 14:22:33 XLON 1,084 561026424687104 2.4350 14:22:37 CHIX 370 120002LM4 2.4350 14:22:40 CHIX 496 120002LMA 2.4350 14:23:00 XLON 1,090 561026424687180 2.4350 14:23:53 CHIX 945 120002LSW 2.4350 14:23:53 XLON 1,209 561026424687248 2.4340 14:24:23 XLON 1,351 561026424687289 2.4340 14:24:45 CHIX 466 120002LZ3 2.4340 14:24:45 CHIX 531 120002LZ4 2.4340 14:24:45 XLON 973 561026424687304 2.4300 14:27:27 CHIX 714 120002MHG 2.4310 14:27:27 CHIX 2,162 120002MGW 2.4310 14:27:27 XLON 514 561026424687589 2.4310 14:27:27 XLON 668 561026424687588 2.4310 14:27:27 XLON 1,286 561026424687590 2.4310 14:27:27 XLON 1,384 561026424687606 2.4310 14:28:36 XLON 377 561026424687749 2.4310 14:28:45 CHIX 1,002 120002MU9 2.4310 14:28:45 XLON 66 561026424687796 2.4310 14:28:45 XLON 642 561026424687789 2.4310 14:28:45 XLON 878 561026424687797 2.4350 14:30:41 CHIX 388 120002NX0 2.4350 14:30:41 CHIX 1,864 120002NWZ 2.4340 14:30:42 XLON 1,652 561026424688447 2.4350 14:30:42 XLON 421 561026424688451 2.4350 14:30:42 XLON 1,000 561026424688450 2.4350 14:30:42 XLON 1,300 561026424688449 2.4350 14:30:42 XLON 1,364 561026424688448 2.4340 14:30:43 XLON 1,789 561026424688463 2.4330 14:30:45 CHIX 1,029 120002O2L 2.4320 14:31:25 XLON 1,000 561026424688777 2.4320 14:31:25 XLON 2,000 561026424688778 2.4320 14:31:32 XLON 1,172 561026424688815 2.4350 14:32:38 CHIX 566 120002PCN 2.4350 14:32:38 CHIX 747 120002PCM 2.4350 14:32:38 CHIX 940 120002PCO 2.4350 14:32:50 XLON 395 561026424689229 2.4350 14:32:50 XLON 1,000 561026424689228 2.4340 14:32:53 XLON 972 561026424689234 2.4340 14:33:02 XLON 966 561026424689282 2.4380 14:33:38 XLON 1,158 561026424689451 2.4370 14:33:44 CHIX 1,094 120002Q0Z 2.4370 14:33:45 XLON 105 561026424689509 2.4370 14:33:48 XLON 166 561026424689521 2.4370 14:33:48 XLON 1,000 561026424689520 2.4360 14:33:58 XLON 375 561026424689586 2.4360 14:33:58 XLON 3,637 561026424689585 2.4380 14:34:39 CHIX 1,155 120002QFW 2.4380 14:34:39 CHIX 1,298 120002QFY 2.4380 14:34:39 XLON 998 561026424689752 2.4380 14:34:39 XLON 1,845 561026424689748 2.4400 14:35:05 XLON 91 561026424689907 2.4400 14:35:35 CHIX 925 120002QVM 2.4400 14:35:35 XLON 1,320 561026424690068 2.4400 14:35:35 XLON 2,045 561026424690065 2.4400 14:35:35 XLON 2,168 561026424690066 2.4390 14:35:39 XLON 2,418 561026424690094 2.4380 14:35:50 CHIX 1,177 120002R12 2.4380 14:35:50 XLON 903 561026424690172 2.4370 14:36:09 XLON 328 561026424690301 2.4370 14:36:09 XLON 952 561026424690300 2.4370 14:36:14 CHIX 453 120002R8X 2.4370 14:36:14 CHIX 453 120002R8Y 2.4370 14:36:14 XLON 438 561026424690337 2.4370 14:36:14 XLON 1,161 561026424690336 2.4360 14:36:26 CHIX 945 120002RCQ 2.4360 14:36:58 XLON 943 561026424690600 2.4380 14:37:40 CHIX 1,256 120002RZV 2.4380 14:37:40 XLON 479 561026424690824 2.4380 14:37:40 XLON 1,000 561026424690827 2.4380 14:37:40 XLON 1,089 561026424690828 2.4380 14:37:40 XLON 1,618 561026424690823 2.4380 14:37:40 XLON 2,034 561026424690825 2.4380 14:38:25 XLON 2,068 561026424691043 2.4370 14:38:53 XLON 259 561026424691201 2.4370 14:38:53 XLON 522 561026424691202 2.4370 14:38:53 XLON 693 561026424691200 2.4380 14:39:05 XLON 700 561026424691279 2.4380 14:39:05 XLON 1,605 561026424691280 2.4380 14:39:06 XLON 2,172 561026424691291 2.4380 14:39:07 XLON 1,248 561026424691294 2.4380 14:39:23 CHIX 341 120002SPR 2.4380 14:39:23 CHIX 498 120002SPS 2.4370 14:39:25 CHIX 190 120002SQG 2.4370 14:39:25 CHIX 381 120002SQF 2.4370 14:39:25 CHIX 1,909 120002SQH 2.4360 14:39:52 CHIX 1,268 120002SXN 2.4360 14:39:52 XLON 1,187 561026424691520 2.4360 14:39:53 XLON 906 561026424691522 2.4360 14:40:09 CHIX 1,223 120002T4D 2.4370 14:40:45 XLON 491 561026424691872 2.4370 14:40:45 XLON 1,807 561026424691871 2.4380 14:41:22 XLON 1,647 561026424692054 2.4370 14:41:28 XLON 1,036 561026424692076 2.4390 14:41:40 XLON 200 561026424692144 2.4390 14:41:42 XLON 116 561026424692152 2.4390 14:41:42 XLON 1,120 561026424692150 2.4390 14:41:42 XLON 1,364 561026424692151 2.4380 14:41:44 CHIX 871 120002TY5 2.4380 14:41:44 XLON 4,199 561026424692165 2.4410 14:43:06 CHIX 938 120002UGU 2.4410 14:43:25 CHIX 212 120002UO8 2.4410 14:43:43 XLON 790 561026424692620 2.4410 14:43:43 XLON 1,067 561026424692621 2.4410 14:43:51 CHIX 1,527 120002UWG 2.4410 14:43:51 XLON 492 561026424692656 2.4410 14:43:51 XLON 1,000 561026424692655 2.4410 14:44:17 CHIX 855 120002V4K 2.4420 14:45:03 CHIX 172 120002VEH 2.4420 14:45:03 CHIX 574 120002VEI 2.4420 14:45:03 XLON 388 561026424693012 2.4420 14:45:03 XLON 869 561026424693011 2.4420 14:45:07 CHIX 165 120002VFJ 2.4420 14:45:07 CHIX 703 120002VFI 2.4410 14:45:50 CHIX 101 120002VOX 2.4410 14:45:50 CHIX 2,716 120002VO6 2.4410 14:45:51 CHIX 1,107 120002VP9 2.4410 14:45:53 XLON 451 561026424693214 2.4410 14:45:53 XLON 900 561026424693213 2.4400 14:46:07 XLON 214 561026424693283 2.4400 14:46:07 XLON 3,545 561026424693284 2.4420 14:46:29 XLON 880 561026424693362 2.4440 14:46:45 XLON 267 561026424693429 2.4440 14:46:45 XLON 897 561026424693428 2.4450 14:46:58 XLON 847 561026424693452 2.4440 14:46:59 CHIX 1,835 120002W6K 2.4440 14:46:59 XLON 891 561026424693488 2.4430 14:47:01 CHIX 833 120002W6Z 2.4430 14:47:03 XLON 761 561026424693515 2.4430 14:47:03 XLON 1,000 561026424693516 2.4430 14:47:03 XLON 2,292 561026424693517 2.4440 14:47:04 XLON 96 561026424693521 2.4440 14:47:04 XLON 609 561026424693519 2.4440 14:47:04 XLON 1,364 561026424693520 2.4420 14:47:09 CHIX 1,013 120002WBL 2.4420 14:47:09 XLON 800 561026424693569 2.4420 14:47:09 XLON 1,137 561026424693567 2.4420 14:47:09 XLON 1,364 561026424693568 2.4410 14:47:54 CHIX 994 120002WIX 2.4400 14:48:08 XLON 401 561026424693756 2.4400 14:48:08 XLON 1,238 561026424693755 2.4400 14:48:09 XLON 394 561026424693761 2.4400 14:48:09 XLON 1,000 561026424693760 2.4440 14:49:08 XLON 404 561026424694066 2.4440 14:49:09 XLON 272 561026424694074 2.4440 14:49:24 XLON 3,782 561026424694133 2.4440 14:49:26 XLON 190 561026424694135 2.4440 14:49:26 XLON 481 561026424694136 2.4440 14:49:26 XLON 1,100 561026424694134 2.4460 14:49:56 XLON 1,193 561026424694239 2.4450 14:49:57 XLON 348 561026424694265 2.4450 14:49:57 XLON 2,066 561026424694264 2.4450 14:49:58 XLON 1,148 561026424694273 2.4460 14:49:58 XLON 83 561026424694277 2.4460 14:49:58 XLON 359 561026424694275 2.4460 14:49:58 XLON 917 561026424694278 2.4460 14:49:58 XLON 1,343 561026424694276 2.4450 14:49:59 XLON 1,651 561026424694282 2.4460 14:49:59 XLON 258 561026424694280 2.4460 14:49:59 XLON 634 561026424694281 2.4450 14:50:00 XLON 1,455 561026424694292 2.4450 14:50:01 CHIX 2,081 120002XL8 2.4450 14:50:01 XLON 1,129 561026424694293 2.4430 14:50:47 CHIX 40 120002XX1 2.4430 14:50:47 CHIX 322 120002XX2 2.4430 14:50:47 CHIX 340 120002XX3 2.4430 14:50:47 CHIX 1,585 120002XX4 2.4430 14:50:47 XLON 4,098 561026424694469 2.4480 14:51:59 CHIX 282 120002YJV 2.4480 14:51:59 CHIX 969 120002YJS 2.4480 14:51:59 CHIX 1,206 120002YJU 2.4480 14:51:59 XLON 423 561026424694845 2.4480 14:51:59 XLON 1,000 561026424694851 2.4480 14:51:59 XLON 1,049 561026424694852 2.4480 14:51:59 XLON 2,305 561026424694846 2.4530 14:53:04 XLON 161 561026424695092 2.4530 14:53:04 XLON 917 561026424695091 2.4520 14:53:16 CHIX 106 120002Z4X 2.4520 14:53:16 CHIX 131 120002Z4W 2.4520 14:53:16 CHIX 1,050 120002Z4V 2.4520 14:53:16 XLON 27 561026424695134 2.4530 14:53:16 XLON 764 561026424695136 2.4530 14:53:16 XLON 1,000 561026424695135 2.4530 14:53:16 XLON 2,496 561026424695128 2.4530 14:53:18 XLON 1,033 561026424695146 2.4510 14:53:26 CHIX 6 120002Z9P 2.4510 14:53:26 CHIX 1,242 120002Z9O 2.4520 14:53:26 CHIX 962 120002Z87 2.4530 14:53:26 XLON 284 561026424695185 2.4530 14:53:26 XLON 1,000 561026424695184 2.4510 14:53:37 XLON 1,000 561026424695386 2.4510 14:53:37 XLON 1,000 561026424695387 2.4520 14:54:22 CHIX 1,137 120002ZQJ 2.4520 14:54:22 XLON 2,852 561026424695685 2.4520 14:54:22 XLON 3,725 561026424695669 2.4510 14:54:26 XLON 1,000 561026424695716 2.4510 14:54:26 XLON 1,902 561026424695717 2.4510 14:54:26 XLON 2,736 561026424695714 2.4530 14:56:02 CHIX 1,136 1200030GV 2.4530 14:56:02 XLON 91 561026424696044 2.4530 14:56:02 XLON 335 561026424696046 2.4530 14:56:02 XLON 801 561026424696045 2.4530 14:56:02 XLON 1,192 561026424696043 2.4530 14:56:02 XLON 1,465 561026424696034 2.4530 14:56:02 XLON 1,999 561026424696033 2.4530 14:56:23 XLON 939 561026424696149 2.4530 14:56:29 XLON 905 561026424696174 2.4540 14:56:52 XLON 419 561026424696266 2.4540 14:56:52 XLON 3,570 561026424696265 2.4540 14:57:05 XLON 1,318 561026424696307 2.4540 14:57:05 XLON 3,348 561026424696306 2.4540 14:57:17 XLON 1,819 561026424696360 2.4530 14:57:21 XLON 974 561026424696383 2.4520 14:57:30 CHIX 1,344 12000317I 2.4510 14:58:33 CHIX 3,020 1200031O5 2.4510 14:58:33 XLON 270 561026424696648 2.4510 14:58:33 XLON 1,000 561026424696647 2.4510 14:58:33 XLON 3,147 561026424696646 2.4510 14:59:53 XLON 45 561026424696792 2.4510 14:59:53 XLON 190 561026424696794 2.4510 14:59:53 XLON 686 561026424696793 2.4510 15:00:00 XLON 1,000 561026424696805 2.4510 15:00:05 XLON 988 561026424696837 2.4510 15:01:05 CHIX 1,848 1200032IO 2.4510 15:01:05 CHIX 2,838 1200032IV 2.4510 15:01:05 XLON 1,303 561026424697037 2.4510 15:01:05 XLON 1,918 561026424697036 2.4510 15:01:05 XLON 3,757 561026424697028 2.4510 15:01:06 XLON 1,000 561026424697046 2.4510 15:01:07 XLON 273 561026424697047 2.4510 15:01:08 XLON 2 561026424697048 2.4510 15:01:08 XLON 801 561026424697049 2.4510 15:01:12 XLON 577 561026424697055 2.4510 15:01:14 XLON 421 561026424697056 2.4510 15:01:14 XLON 676 561026424697057 2.4510 15:01:16 XLON 402 561026424697059 2.4510 15:01:16 XLON 625 561026424697060 2.4510 15:01:35 XLON 69 561026424697105 2.4510 15:01:35 XLON 1,100 561026424697106 2.4500 15:01:37 XLON 4,165 561026424697148 2.4480 15:01:46 XLON 2,289 561026424697188 2.4480 15:02:04 XLON 198 561026424697228 2.4480 15:02:04 XLON 213 561026424697227 2.4490 15:02:07 CHIX 1,320 1200032Z4 2.4510 15:02:16 XLON 1,236 561026424697327 2.4510 15:02:16 XLON 1,364 561026424697326 2.4510 15:02:21 XLON 998 561026424697342 2.4510 15:02:26 XLON 851 561026424697394 2.4510 15:02:31 XLON 22 561026424697425 2.4510 15:02:31 XLON 167 561026424697427 2.4510 15:02:31 XLON 662 561026424697426 2.4510 15:02:36 XLON 312 561026424697442 2.4510 15:02:36 XLON 547 561026424697443 2.4510 15:02:39 XLON 30 561026424697448 2.4510 15:03:04 XLON 4,169 561026424697517 2.4520 15:03:05 XLON 897 561026424697521 2.4520 15:03:10 XLON 190 561026424697539 2.4520 15:03:10 XLON 819 561026424697540 2.4510 15:03:15 CHIX 80 1200033N1 2.4510 15:03:15 CHIX 2,369 1200033N0 2.4510 15:03:15 XLON 889 561026424697560 2.4510 15:03:15 XLON 3,703 561026424697559 2.4480 15:03:21 XLON 915 561026424697602 2.4470 15:03:42 XLON 950 561026424697685 2.4480 15:03:56 XLON 912 561026424697746 2.4480 15:03:59 XLON 644 561026424697764 2.4480 15:03:59 XLON 3,410 561026424697763 2.4500 15:05:01 XLON 1,000 561026424698011 2.4500 15:05:01 XLON 1,200 561026424698013 2.4500 15:05:01 XLON 1,336 561026424698014 2.4500 15:05:01 XLON 1,376 561026424698012 2.4510 15:05:25 CHIX 2,033 1200034QY 2.4520 15:05:25 XLON 443 561026424698103 2.4520 15:05:25 XLON 1,000 561026424698101 2.4520 15:05:25 XLON 1,376 561026424698102 2.4520 15:05:25 XLON 4,038 561026424698098 2.4530 15:06:42 CHIX 30 12000359W 2.4530 15:06:42 CHIX 350 12000359U 2.4530 15:06:42 CHIX 934 12000359V 2.4530 15:06:42 CHIX 1,922 12000359S 2.4530 15:06:42 XLON 1,297 561026424698359 2.4530 15:06:42 XLON 3,260 561026424698356 2.4530 15:06:43 XLON 23 561026424698363 2.4530 15:06:43 XLON 208 561026424698362 2.4530 15:06:43 XLON 250 561026424698364 2.4530 15:06:44 XLON 7 561026424698368 2.4530 15:06:44 XLON 1,702 561026424698369 2.4530 15:06:45 XLON 68 561026424698381 2.4530 15:06:46 XLON 28 561026424698383 2.4530 15:06:46 XLON 43 561026424698382 2.4560 15:07:43 XLON 1,000 561026424698586 2.4560 15:07:43 XLON 1,100 561026424698585 2.4560 15:07:43 XLON 1,700 561026424698584 2.4560 15:07:47 XLON 1,000 561026424698596 2.4560 15:07:48 XLON 339 561026424698598 2.4560 15:07:49 XLON 219 561026424698605 2.4560 15:07:51 XLON 667 561026424698606 2.4560 15:07:51 XLON 1,376 561026424698607 2.4570 15:08:05 XLON 950 561026424698652 2.4570 15:08:05 XLON 1,700 561026424698651 2.4570 15:08:05 XLON 3,072 561026424698648 2.4600 15:08:09 XLON 247 561026424698695 2.4600 15:08:09 XLON 674 561026424698692 2.4600 15:08:09 XLON 801 561026424698691 2.4600 15:08:09 XLON 1,000 561026424698693 2.4600 15:08:09 XLON 1,336 561026424698689 2.4600 15:08:09 XLON 1,364 561026424698690 2.4600 15:08:09 XLON 1,580 561026424698694 2.4600 15:08:11 XLON 875 561026424698715 2.4600 15:08:14 XLON 172 561026424698727 2.4600 15:08:14 XLON 697 561026424698726 2.4590 15:08:17 XLON 1,282 561026424698744 2.4590 15:08:27 XLON 580 561026424698785 2.4590 15:08:27 XLON 1,069 561026424698787 2.4590 15:08:27 XLON 1,376 561026424698786 2.4580 15:08:28 CHIX 2,441 1200036A4 2.4580 15:08:28 XLON 417 561026424698802 2.4580 15:08:28 XLON 612 561026424698803 2.4580 15:08:28 XLON 1,253 561026424698801 2.4580 15:08:28 XLON 1,474 561026424698804 2.4580 15:08:46 XLON 83 561026424698857 2.4580 15:08:46 XLON 779 561026424698856 2.4600 15:09:09 CHIX 750 1200036ND 2.4600 15:09:09 CHIX 1,405 1200036N9 2.4600 15:09:09 XLON 3,410 561026424698934 2.4610 15:09:17 XLON 209 561026424698980 2.4610 15:09:17 XLON 748 561026424698981 2.4600 15:09:21 XLON 1,000 561026424699001 2.4600 15:09:28 XLON 1 561026424699030 2.4600 15:09:38 XLON 1,000 561026424699076 2.4600 15:09:38 XLON 1,140 561026424699077 2.4600 15:09:38 XLON 4,167 561026424699074 2.4600 15:10:02 XLON 739 561026424699178 2.4600 15:10:06 XLON 371 561026424699205 2.4600 15:10:13 XLON 1,000 561026424699251 2.4600 15:10:13 XLON 1,009 561026424699252 2.4600 15:10:32 CHIX 1,420 1200037EW 2.4600 15:10:32 XLON 539 561026424699325 2.4600 15:10:32 XLON 2,451 561026424699324 2.4600 15:10:32 XLON 4,106 561026424699320 2.4590 15:11:29 CHIX 904 1200037QA 2.4590 15:11:29 CHIX 1,379 1200037RA 2.4590 15:11:29 XLON 140 561026424699539 2.4590 15:11:29 XLON 860 561026424699521 2.4590 15:11:29 XLON 990 561026424699513 2.4590 15:11:29 XLON 1,253 561026424699540 2.4590 15:11:29 XLON 1,336 561026424699520 2.4590 15:11:30 XLON 349 561026424699553 2.4590 15:11:30 XLON 388 561026424699546 2.4590 15:11:30 XLON 568 561026424699545 2.4590 15:11:30 XLON 612 561026424699552 2.4590 15:11:30 XLON 690 561026424699544 2.4580 15:11:35 XLON 341 561026424699572 2.4580 15:11:35 XLON 520 561026424699571 2.4570 15:11:40 XLON 117 561026424699599 2.4570 15:11:40 XLON 731 561026424699598 2.4570 15:11:43 XLON 355 561026424699603 2.4570 15:11:43 XLON 524 561026424699604 2.4580 15:11:57 XLON 175 561026424699658 2.4580 15:11:57 XLON 493 561026424699657 2.4580 15:12:00 XLON 21 561026424699669 2.4580 15:12:00 XLON 200 561026424699668 2.4580 15:12:00 XLON 495 561026424699667 2.4610 15:13:03 XLON 1 561026424699952 2.4600 15:13:08 XLON 4,231 561026424699968 2.4610 15:13:08 XLON 1,000 561026424699962 2.4610 15:13:08 XLON 1,336 561026424699964 2.4610 15:13:08 XLON 1,376 561026424699963 2.4600 15:13:11 XLON 6,458 561026424699975 2.4600 15:13:13 XLON 216 561026424699979 2.4610 15:13:17 XLON 1,511 561026424699982 2.4610 15:13:22 XLON 963 561026424700005 2.4610 15:13:27 XLON 114 561026424700036 2.4610 15:13:27 XLON 150 561026424700037 2.4610 15:13:27 XLON 676 561026424700035 2.4610 15:13:32 XLON 119 561026424700050 2.4610 15:13:32 XLON 309 561026424700051 2.4610 15:13:35 XLON 145 561026424700063 2.4610 15:13:35 XLON 743 561026424700064 2.4610 15:13:37 XLON 177 561026424700066 2.4610 15:13:39 XLON 318 561026424700085 2.4610 15:13:40 XLON 96 561026424700087 2.4610 15:13:43 XLON 186 561026424700102 2.4610 15:13:44 XLON 627 561026424700111 2.4610 15:13:44 XLON 1,000 561026424700110 2.4610 15:13:49 XLON 924 561026424700139 2.4600 15:13:50 CHIX 1 1200038WI 2.4600 15:13:50 CHIX 408 1200038WD 2.4600 15:13:50 CHIX 527 1200038WE 2.4600 15:13:50 CHIX 1,451 1200038WH 2.4600 15:13:50 XLON 4,089 561026424700146 2.4610 15:14:18 XLON 26 561026424700289 2.4610 15:14:18 XLON 58 561026424700290 2.4610 15:14:21 XLON 23 561026424700297 2.4610 15:14:21 XLON 51 561026424700298 2.4610 15:14:22 XLON 43 561026424700307 2.4610 15:14:22 XLON 54 561026424700306 2.4610 15:14:22 XLON 101 561026424700309 2.4610 15:14:22 XLON 1,376 561026424700308 2.4610 15:14:27 XLON 941 561026424700332 2.4610 15:14:32 XLON 35 561026424700342 2.4610 15:14:32 XLON 38 561026424700343 2.4610 15:14:32 XLON 867 561026424700344 2.4610 15:14:37 XLON 33 561026424700363 2.4610 15:14:37 XLON 59 561026424700362 2.4610 15:14:37 XLON 849 561026424700364 2.4600 15:14:38 CHIX 2,550 12000398W 2.4600 15:14:38 XLON 849 561026424700367 2.4600 15:14:38 XLON 3,006 561026424700373 2.4600 15:14:58 XLON 431 561026424700463 2.4600 15:14:58 XLON 584 561026424700464 2.4600 15:15:00 CHIX 1,212 1200039DA 2.4600 15:15:00 XLON 3,016 561026424700472 2.4610 15:15:26 XLON 407 561026424700615 2.4610 15:15:29 XLON 138 561026424700632 2.4610 15:15:29 XLON 1,000 561026424700631 2.4610 15:15:34 XLON 947 561026424700635 2.4610 15:15:39 XLON 907 561026424700640 2.4610 15:15:44 XLON 156 561026424700655 2.4610 15:15:44 XLON 751 561026424700654 2.4610 15:15:49 XLON 95 561026424700664 2.4610 15:15:49 XLON 812 561026424700663 2.4610 15:15:53 XLON 307 561026424700666 2.4610 15:15:53 XLON 565 561026424700667 2.4610 15:15:57 XLON 171 561026424700678 2.4610 15:15:57 XLON 185 561026424700679 2.4610 15:16:00 XLON 87 561026424700722 2.4610 15:16:16 XLON 1,000 561026424700800 2.4610 15:16:16 XLON 1,336 561026424700802 2.4610 15:16:16 XLON 1,376 561026424700801 2.4610 15:16:21 XLON 952 561026424700810 2.4610 15:16:25 XLON 972 561026424700833 2.4610 15:16:34 XLON 1,368 561026424700859 2.4610 15:16:39 XLON 332 561026424700883 2.4610 15:16:39 XLON 663 561026424700884 2.4610 15:16:49 XLON 948 561026424700934 2.4610 15:16:49 XLON 1,000 561026424700933 2.4600 15:16:50 CHIX 619 120003AD6 2.4600 15:16:50 CHIX 767 120003AD5 2.4600 15:16:50 CHIX 1,461 120003ADE 2.4600 15:16:50 XLON 1,350 561026424700946 2.4600 15:17:02 XLON 904 561026424701004 2.4590 15:17:07 XLON 20 561026424701020 2.4590 15:17:07 XLON 1,000 561026424701019 2.4600 15:18:13 XLON 84 561026424701267 2.4600 15:18:13 XLON 205 561026424701265 2.4600 15:18:13 XLON 479 561026424701266 2.4600 15:18:13 XLON 521 561026424701264 2.4600 15:18:13 XLON 886 561026424701263 2.4600 15:18:13 XLON 1,000 561026424701268 2.4600 15:18:13 XLON 2,418 561026424701269 2.4600 15:18:18 XLON 1,336 561026424701275 2.4600 15:18:18 XLON 1,376 561026424701276 2.4600 15:18:18 XLON 1,802 561026424701274 2.4600 15:18:19 XLON 665 561026424701278 2.4600 15:18:20 XLON 239 561026424701294 2.4600 15:18:21 XLON 73 561026424701295 2.4600 15:18:30 XLON 312 561026424701379 2.4600 15:18:30 XLON 777 561026424701380 2.4600 15:18:30 XLON 2,107 561026424701381 2.4600 15:18:30 XLON 3,804 561026424701375 2.4600 15:18:58 XLON 1,000 561026424701453 2.4600 15:19:00 XLON 185 561026424701459 2.4600 15:19:02 XLON 241 561026424701466 2.4600 15:19:02 XLON 644 561026424701465 2.4600 15:19:05 XLON 232 561026424701475 2.4600 15:19:05 XLON 686 561026424701476 2.4600 15:19:08 CHIX 80 120003BA9 2.4600 15:19:08 CHIX 302 120003BA8 2.4600 15:19:08 CHIX 477 120003BA7 2.4600 15:19:10 XLON 70 561026424701487 2.4600 15:19:10 XLON 319 561026424701486 2.4600 15:19:10 XLON 519 561026424701488 2.4600 15:19:15 XLON 235 561026424701505 2.4600 15:19:15 XLON 672 561026424701506 2.4600 15:19:20 XLON 71 561026424701520 2.4600 15:19:20 XLON 173 561026424701521 2.4600 15:19:20 XLON 337 561026424701519 2.4600 15:19:22 XLON 237 561026424701524 2.4600 15:19:24 XLON 127 561026424701528 2.4600 15:19:33 XLON 1,000 561026424701551 2.4600 15:19:33 XLON 1,055 561026424701552 2.4600 15:19:33 XLON 1,366 561026424701547 2.4600 15:19:33 XLON 2,610 561026424701548 2.4600 15:19:38 CHIX 137 120003BFY 2.4600 15:19:40 CHIX 235 120003BGD 2.4590 15:19:48 CHIX 871 120003BIY 2.4590 15:19:48 XLON 535 561026424701592 2.4590 15:19:48 XLON 991 561026424701590 2.4590 15:19:48 XLON 1,300 561026424701591 2.4570 15:19:52 CHIX 1,033 120003BKW 2.4570 15:19:52 CHIX 1,130 120003BKX 2.4570 15:20:14 XLON 51 561026424701670 2.4570 15:20:14 XLON 824 561026424701669 2.4570 15:20:22 CHIX 2,119 120003BQ5 2.4570 15:20:22 XLON 316 561026424701735 2.4570 15:20:22 XLON 1,010 561026424701734 2.4570 15:20:22 XLON 1,327 561026424701733 2.4560 15:20:29 XLON 1,028 561026424701766 2.4560 15:20:29 XLON 2,071 561026424701765 2.4560 15:20:52 XLON 158 561026424701850 2.4560 15:20:52 XLON 224 561026424701848 2.4560 15:20:52 XLON 546 561026424701849 2.4550 15:20:53 CHIX 1,317 120003BZO 2.4550 15:20:53 XLON 116 561026424701857 2.4550 15:20:53 XLON 1,040 561026424701851 2.4550 15:20:53 XLON 1,336 561026424701855 2.4550 15:20:53 XLON 1,376 561026424701856 2.4540 15:21:14 XLON 1,512 561026424701965 2.4540 15:21:15 XLON 610 561026424701976 2.4540 15:21:15 XLON 940 561026424701975 2.4560 15:21:38 CHIX 1,518 120003CHY 2.4560 15:21:38 XLON 43 561026424702082 2.4560 15:21:38 XLON 1,700 561026424702081 2.4560 15:21:38 XLON 2,823 561026424702079 2.4570 15:22:17 XLON 677 561026424702237 2.4570 15:22:17 XLON 758 561026424702239 2.4570 15:22:17 XLON 1,000 561026424702238 2.4570 15:22:27 XLON 353 561026424702272 2.4570 15:22:27 XLON 1,000 561026424702270 2.4570 15:22:27 XLON 1,336 561026424702271 2.4570 15:22:34 XLON 291 561026424702296 2.4570 15:22:34 XLON 1,000 561026424702295 2.4570 15:22:39 XLON 792 561026424702305 2.4570 15:22:48 XLON 557 561026424702329 2.4570 15:22:48 XLON 1,376 561026424702328 2.4570 15:22:53 XLON 979 561026424702335 2.4570 15:22:58 XLON 21 561026424702355 2.4570 15:22:58 XLON 611 561026424702356 2.4570 15:23:02 XLON 961 561026424702366 2.4570 15:23:07 XLON 307 561026424702392 2.4570 15:23:07 XLON 577 561026424702393 2.4570 15:23:11 XLON 1 561026424702404 2.4570 15:23:11 XLON 952 561026424702405 2.4570 15:23:16 XLON 424 561026424702444 2.4570 15:23:16 XLON 461 561026424702445 2.4570 15:23:21 XLON 885 561026424702484 2.4570 15:23:26 XLON 885 561026424702494 2.4570 15:23:31 XLON 884 561026424702505 2.4570 15:23:36 XLON 754 561026424702509 2.4580 15:24:00 XLON 337 561026424702565 2.4590 15:24:12 XLON 2,498 561026424702588 2.4590 15:24:12 XLON 2,967 561026424702589 2.4590 15:24:17 XLON 149 561026424702607 2.4590 15:24:17 XLON 1,053 561026424702606 2.4590 15:24:32 XLON 1 561026424702632 2.4590 15:25:03 CHIX 1,764 120003DOD 2.4590 15:25:03 XLON 1,000 561026424702718 2.4590 15:25:03 XLON 1,336 561026424702720 2.4590 15:25:03 XLON 1,376 561026424702721 2.4590 15:25:03 XLON 1,554 561026424702719 2.4590 15:25:08 XLON 156 561026424702745 2.4600 15:25:13 XLON 1,100 561026424702755 2.4600 15:25:13 XLON 1,700 561026424702754 2.4610 15:25:20 XLON 800 561026424702784 2.4610 15:25:47 CHIX 1,180 120003E0A 2.4610 15:25:47 XLON 1,000 561026424702861 2.4610 15:25:47 XLON 1,378 561026424702863 2.4610 15:25:47 XLON 1,399 561026424702864 2.4610 15:25:47 XLON 1,673 561026424702862 2.4600 15:25:57 CHIX 1,155 120003E2P 2.4600 15:25:57 CHIX 2,193 120003E2X 2.4600 15:25:57 XLON 4,121 561026424702906 2.4610 15:25:57 XLON 880 561026424702890 2.4610 15:25:57 XLON 1,378 561026424702891 2.4570 15:26:15 XLON 1,158 561026424703001 2.4570 15:26:55 CHIX 1,755 120003EHG 2.4570 15:26:55 XLON 3,828 561026424703129 2.4570 15:26:56 XLON 950 561026424703130 2.4570 15:26:56 XLON 2,783 561026424703131 2.4580 15:27:51 XLON 1,000 561026424703323 2.4580 15:27:51 XLON 1,378 561026424703324 2.4580 15:27:51 XLON 1,399 561026424703322 2.4580 15:27:56 XLON 308 561026424703340 2.4580 15:27:56 XLON 925 561026424703342 2.4580 15:27:56 XLON 1,378 561026424703341 2.4580 15:28:01 XLON 974 561026424703353 2.4580 15:28:07 XLON 275 561026424703379 2.4580 15:28:20 XLON 1,000 561026424703474 2.4580 15:28:20 XLON 1,399 561026424703475 2.4580 15:28:58 CHIX 2,643 120003FGY 2.4580 15:28:58 XLON 52 561026424703572 2.4580 15:28:58 XLON 196 561026424703570 2.4580 15:28:58 XLON 1,682 561026424703571 2.4580 15:28:58 XLON 2,151 561026424703573 2.4600 15:29:15 XLON 26 561026424703643 2.4600 15:29:15 XLON 207 561026424703638 2.4600 15:29:15 XLON 370 561026424703637 2.4600 15:29:15 XLON 674 561026424703641 2.4600 15:29:15 XLON 1,000 561026424703642 2.4600 15:29:15 XLON 1,378 561026424703639 2.4600 15:29:15 XLON 1,399 561026424703640 2.4590 15:29:17 CHIX 1,255 120003FN4 2.4590 15:29:24 XLON 950 561026424703670 2.4620 15:30:12 XLON 204 561026424703868 2.4620 15:30:12 XLON 3,734 561026424703866 2.4620 15:30:19 CHIX 898 120003G58 2.4620 15:30:19 XLON 1,265 561026424703897 2.4620 15:30:19 XLON 2,642 561026424703896 2.4620 15:30:20 XLON 245 561026424703902 2.4620 15:30:20 XLON 3,757 561026424703903 2.4610 15:30:23 XLON 2,168 561026424703928 2.4600 15:30:38 CHIX 1,645 120003GB7 2.4590 15:30:43 XLON 2,891 561026424704006 2.4590 15:30:47 XLON 211 561026424704024 2.4590 15:30:47 XLON 904 561026424704022 2.4580 15:30:52 XLON 1,515 561026424704034 2.4590 15:31:25 CHIX 936 120003GM6 2.4590 15:31:25 XLON 216 561026424704136 2.4590 15:31:25 XLON 1,100 561026424704135 2.4590 15:31:25 XLON 4,024 561026424704133 2.4590 15:31:27 XLON 943 561026424704155 2.4580 15:31:31 XLON 1,123 561026424704185 2.4570 15:31:48 XLON 1,643 561026424704286 2.4570 15:31:59 CHIX 483 120003H14 2.4570 15:31:59 CHIX 627 120003H15 2.4580 15:32:14 XLON 742 561026424704433 2.4580 15:32:14 XLON 950 561026424704432 2.4580 15:32:14 XLON 1,000 561026424704431 2.4580 15:32:19 XLON 918 561026424704449 2.4590 15:32:52 CHIX 1,384 120003HD4 2.4580 15:32:54 XLON 59 561026424704582 2.4580 15:32:54 XLON 78 561026424704581 2.4580 15:32:54 XLON 1,000 561026424704579 2.4580 15:32:54 XLON 5,742 561026424704580 2.4570 15:32:58 XLON 893 561026424704596 2.4560 15:33:15 CHIX 92 120003HIJ 2.4570 15:33:20 XLON 801 561026424704635 2.4570 15:33:20 XLON 1,747 561026424704634 2.4570 15:33:27 XLON 656 561026424704641 2.4570 15:33:29 XLON 267 561026424704643 2.4570 15:33:29 XLON 1,354 561026424704642 2.4570 15:33:48 XLON 4,115 561026424704693 2.4570 15:34:00 CHIX 1,613 120003HRJ 2.4570 15:34:00 XLON 1,000 561026424704724 2.4570 15:34:00 XLON 1,048 561026424704725 2.4570 15:34:00 XLON 1,797 561026424704721 2.4570 15:34:00 XLON 2,299 561026424704720 2.4550 15:34:15 CHIX 1,429 120003HW0 2.4550 15:34:15 XLON 1,433 561026424704790 2.4550 15:34:15 XLON 2,100 561026424704794 2.4570 15:35:57 XLON 111 561026424705081 2.4570 15:35:57 XLON 3,754 561026424705080 2.4570 15:36:03 XLON 1,147 561026424705133 2.4570 15:36:03 XLON 2,560 561026424705134 2.4570 15:36:06 XLON 1,272 561026424705150 2.4570 15:36:06 XLON 2,514 561026424705151 2.4570 15:36:09 CHIX 350 120003IU3 2.4570 15:36:09 CHIX 543 120003IU4 2.4570 15:36:09 CHIX 901 120003IU2 2.4570 15:36:09 XLON 82 561026424705169 2.4570 15:36:09 XLON 558 561026424705166 2.4570 15:36:09 XLON 1,000 561026424705168 2.4570 15:36:09 XLON 1,671 561026424705167 2.4570 15:36:09 XLON 3,102 561026424705165 2.4570 15:36:09 XLON 3,990 561026424705163 2.4560 15:36:15 CHIX 163 120003IYN 2.4560 15:36:15 XLON 420 561026424705222 2.4560 15:36:15 XLON 487 561026424705223 2.4560 15:36:16 CHIX 1,689 120003IZB 2.4590 15:37:07 CHIX 899 120003JDX 2.4590 15:37:07 XLON 207 561026424705411 2.4590 15:37:07 XLON 1,077 561026424705407 2.4590 15:37:07 XLON 1,378 561026424705406 2.4590 15:37:07 XLON 1,700 561026424705405 2.4590 15:37:07 XLON 3,215 561026424705410 2.4590 15:37:07 XLON 4,147 561026424705401 2.4570 15:37:21 XLON 913 561026424705434 2.4580 15:37:34 XLON 1,022 561026424705462 2.4580 15:37:51 CHIX 648 120003JO4 2.4580 15:37:51 CHIX 1,176 120003JNL 2.4580 15:37:51 XLON 560 561026424705527 2.4580 15:37:51 XLON 830 561026424705528 2.4580 15:37:51 XLON 2,553 561026424705526 2.4580 15:37:52 XLON 1,221 561026424705533 2.4580 15:37:52 XLON 1,804 561026424705534 2.4570 15:37:59 XLON 1,384 561026424705596 2.4580 15:39:37 CHIX 288 120003KDA 2.4580 15:39:37 CHIX 301 120003KDC 2.4580 15:39:37 CHIX 368 120003KDB 2.4580 15:39:37 CHIX 473 120003KCY 2.4580 15:39:37 CHIX 754 120003KCX 2.4580 15:39:37 CHIX 1,730 120003KD9 2.4580 15:39:37 XLON 726 561026424705902 2.4580 15:39:37 XLON 1,921 561026424705901 2.4580 15:39:37 XLON 3,842 561026424705892 2.4580 15:39:42 XLON 251 561026424705925 2.4580 15:39:42 XLON 461 561026424705924 2.4580 15:39:43 XLON 233 561026424705926 2.4580 15:39:43 XLON 1,000 561026424705927 2.4580 15:39:43 XLON 1,378 561026424705928 2.4580 15:39:43 XLON 1,399 561026424705929 2.4580 15:39:44 XLON 1,000 561026424705931 2.4580 15:39:44 XLON 1,000 561026424705932 2.4580 15:39:44 XLON 1,378 561026424705933 2.4580 15:39:44 XLON 1,573 561026424705930 2.4580 15:39:45 XLON 192 561026424705934 2.4580 15:39:46 XLON 652 561026424705945 2.4580 15:40:00 XLON 216 561026424706023 2.4580 15:40:00 XLON 279 561026424706026 2.4580 15:40:00 XLON 950 561026424706025 2.4580 15:40:00 XLON 1,000 561026424706020 2.4580 15:40:00 XLON 1,000 561026424706021 2.4580 15:40:00 XLON 1,700 561026424706022 2.4580 15:40:00 XLON 3,845 561026424706018 2.4580 15:40:33 XLON 159 561026424706135 2.4580 15:40:33 XLON 1,000 561026424706133 2.4580 15:40:33 XLON 1,378 561026424706134 2.4590 15:40:56 XLON 180 561026424706229 2.4590 15:40:56 XLON 267 561026424706228 2.4590 15:40:56 XLON 1,399 561026424706230 2.4590 15:40:57 XLON 342 561026424706234 2.4590 15:40:57 XLON 590 561026424706232 2.4590 15:40:57 XLON 1,000 561026424706231 2.4590 15:40:57 XLON 1,000 561026424706233 2.4590 15:41:01 XLON 204 561026424706244 2.4590 15:41:01 XLON 736 561026424706245 2.4590 15:41:54 CHIX 64 120003LH3 2.4590 15:41:54 CHIX 624 120003LGT 2.4590 15:41:54 CHIX 1,400 120003LH2 2.4590 15:41:54 CHIX 2,362 120003LGS 2.4590 15:41:54 XLON 370 561026424706394 2.4590 15:41:54 XLON 674 561026424706392 2.4590 15:41:54 XLON 911 561026424706384 2.4590 15:41:54 XLON 1,000 561026424706393 2.4590 15:41:54 XLON 1,700 561026424706391 2.4590 15:41:54 XLON 2,943 561026424706385 2.4580 15:41:59 XLON 175 561026424706425 2.4580 15:41:59 XLON 267 561026424706423 2.4580 15:41:59 XLON 1,355 561026424706424 2.4580 15:41:59 XLON 1,744 561026424706422 2.4580 15:42:10 XLON 1,200 561026424706472 2.4610 15:43:00 XLON 1 561026424706569 2.4610 15:43:00 XLON 907 561026424706570 2.4610 15:43:00 XLON 908 561026424706571 2.4610 15:43:06 XLON 1,000 561026424706585 2.4610 15:43:06 XLON 1,000 561026424706586 2.4610 15:43:06 XLON 1,399 561026424706587 2.4600 15:43:38 CHIX 2,109 120003M4D 2.4600 15:43:38 XLON 191 561026424706677 2.4600 15:43:38 XLON 1,700 561026424706681 2.4600 15:43:38 XLON 1,861 561026424706682 2.4600 15:43:38 XLON 3,881 561026424706678 2.4610 15:43:38 XLON 84 561026424706688 2.4610 15:43:38 XLON 674 561026424706690 2.4610 15:43:38 XLON 801 561026424706687 2.4610 15:43:38 XLON 1,000 561026424706683 2.4610 15:43:38 XLON 1,040 561026424706689 2.4610 15:43:38 XLON 1,378 561026424706685 2.4610 15:43:38 XLON 1,517 561026424706686 2.4610 15:43:38 XLON 1,699 561026424706684 2.4610 15:43:38 XLON 1,752 561026424706691 2.4610 15:44:00 CHIX 1,674 120003MBG 2.4610 15:44:00 XLON 853 561026424706736 2.4610 15:44:00 XLON 1,294 561026424706737 2.4610 15:44:14 XLON 905 561026424706773 2.4610 15:44:25 XLON 986 561026424706799 2.4610 15:44:25 XLON 1,000 561026424706798 2.4610 15:44:30 XLON 336 561026424706807 2.4610 15:44:30 XLON 702 561026424706808 2.4610 15:44:34 XLON 984 561026424706829 2.4610 15:44:39 XLON 985 561026424706837 2.4610 15:44:44 XLON 173 561026424706842 2.4610 15:44:55 CHIX 1,456 120003MMP 2.4610 15:44:55 XLON 4,067 561026424706865 2.4610 15:45:11 XLON 1,594 561026424706931 2.4610 15:45:11 XLON 2,462 561026424706925 2.4610 15:45:29 XLON 461 561026424707008 2.4610 15:45:29 XLON 471 561026424707007 2.4610 15:45:34 XLON 23 561026424707018 2.4610 15:45:34 XLON 875 561026424707017 2.4610 15:45:45 XLON 11 561026424707033 2.4610 15:45:50 XLON 1,000 561026424707060 2.4610 15:45:50 XLON 1,399 561026424707061 2.4600 15:45:54 CHIX 1,534 120003N42 2.4600 15:45:54 XLON 123 561026424707083 2.4600 15:45:54 XLON 1,673 561026424707082 2.4600 15:45:54 XLON 1,700 561026424707081 2.4600 15:45:54 XLON 1,758 561026424707079 2.4570 15:46:06 CHIX 985 120003N88 2.4570 15:46:58 XLON 952 561026424707335 2.4570 15:46:58 XLON 2,833 561026424707336 2.4570 15:47:06 CHIX 806 120003NJU 2.4570 15:47:06 XLON 886 561026424707342 2.4570 15:47:06 XLON 2,818 561026424707343 2.4580 15:47:35 XLON 358 561026424707429 2.4580 15:47:42 XLON 1,000 561026424707443 2.4580 15:47:42 XLON 1,378 561026424707445 2.4580 15:47:42 XLON 1,399 561026424707444 2.4590 15:48:37 XLON 349 561026424707611 2.4590 15:48:37 XLON 651 561026424707612 2.4590 15:48:37 XLON 1,679 561026424707609 2.4590 15:48:37 XLON 2,675 561026424707610 2.4590 15:48:39 XLON 270 561026424707614 2.4590 15:48:39 XLON 1,000 561026424707617 2.4590 15:48:39 XLON 1,378 561026424707616 2.4590 15:48:39 XLON 1,399 561026424707615 2.4590 15:48:42 XLON 224 561026424707626 2.4590 15:48:59 XLON 985 561026424707712 2.4590 15:48:59 XLON 1,378 561026424707714 2.4590 15:48:59 XLON 1,399 561026424707713 2.4590 15:49:04 XLON 1,000 561026424707735 2.4590 15:49:04 XLON 1,378 561026424707736 2.4580 15:49:05 CHIX 1,070 120003OA5 2.4580 15:49:05 CHIX 1,177 120003OA4 2.4580 15:49:05 XLON 3,356 561026424707742 2.4580 15:49:20 XLON 1,000 561026424707770 2.4580 15:49:30 XLON 11 561026424707815 2.4580 15:49:40 XLON 432 561026424707828 2.4580 15:49:40 XLON 1,378 561026424707829 2.4580 15:49:45 XLON 344 561026424707837 2.4580 15:49:45 XLON 644 561026424707835 2.4580 15:49:45 XLON 1,348 561026424707838 2.4580 15:49:45 XLON 1,378 561026424707836 2.4570 15:50:02 CHIX 2,100 120003OPK 2.4570 15:50:02 XLON 294 561026424707905 2.4570 15:50:02 XLON 687 561026424707907 2.4570 15:50:02 XLON 1,000 561026424707904 2.4570 15:50:02 XLON 1,378 561026424707906 2.4570 15:50:02 XLON 4,066 561026424707894 2.4560 15:50:08 CHIX 102 120003ORN 2.4560 15:50:08 CHIX 255 120003ORO 2.4560 15:50:08 CHIX 1,705 120003ORM 2.4560 15:50:14 XLON 861 561026424707976 2.4560 15:50:40 XLON 1,378 561026424708037 2.4560 15:50:45 XLON 1,000 561026424708049 2.4560 15:50:50 XLON 223 561026424708056 2.4560 15:50:50 XLON 890 561026424708057 2.4560 15:50:55 XLON 1 561026424708070 2.4560 15:50:55 XLON 267 561026424708071 2.4560 15:50:59 XLON 331 561026424708072 2.4560 15:50:59 XLON 458 561026424708073 2.4560 15:50:59 XLON 472 561026424708074 2.4570 15:51:46 CHIX 1,582 120003PEM 2.4570 15:51:46 XLON 220 561026424708242 2.4570 15:51:46 XLON 3,739 561026424708239 2.4570 15:51:48 XLON 1,000 561026424708250 2.4560 15:51:49 CHIX 621 120003PEV 2.4560 15:51:49 CHIX 909 120003PEW 2.4560 15:51:50 XLON 1,000 561026424708262 2.4560 15:52:10 XLON 303 561026424708340 2.4560 15:52:10 XLON 1,700 561026424708338 2.4560 15:52:10 XLON 1,767 561026424708339 2.4560 15:52:10 XLON 3,714 561026424708337 2.4540 15:52:11 CHIX 913 120003PJ8 2.4540 15:52:11 XLON 899 561026424708354 2.4550 15:52:11 XLON 1,700 561026424708346 2.4540 15:52:33 XLON 950 561026424708398 2.4540 15:52:39 XLON 172 561026424708417 2.4540 15:52:39 XLON 824 561026424708418 2.4540 15:52:44 XLON 884 561026424708431 2.4540 15:52:49 XLON 87 561026424708435 2.4540 15:52:49 XLON 351 561026424708436 2.4540 15:52:49 XLON 447 561026424708437 2.4540 15:52:54 XLON 369 561026424708480 2.4540 15:52:54 XLON 516 561026424708481 2.4540 15:52:59 XLON 885 561026424708494 2.4530 15:53:02 XLON 377 561026424708525 2.4530 15:53:02 XLON 1,289 561026424708517 2.4530 15:53:02 XLON 1,399 561026424708524 2.4510 15:53:06 XLON 1,440 561026424708592 2.4500 15:53:18 XLON 165 561026424708634 2.4500 15:53:20 XLON 1,673 561026424708641 2.4490 15:54:12 CHIX 361 120003QCA 2.4500 15:54:12 XLON 217 561026424708850 2.4500 15:54:19 XLON 1,000 561026424708855 2.4490 15:54:56 XLON 771 561026424708965 2.4490 15:54:56 XLON 1,060 561026424708964 2.4490 15:54:56 XLON 2,396 561026424708966 2.4500 15:54:56 XLON 294 561026424708971 2.4500 15:54:56 XLON 1,000 561026424708968 2.4500 15:54:56 XLON 1,378 561026424708970 2.4500 15:54:56 XLON 1,399 561026424708969 2.4510 15:55:51 CHIX 1,293 120003QVQ 2.4510 15:55:51 CHIX 2,179 120003QVR 2.4510 15:55:51 XLON 3,562 561026424709225 2.4510 15:55:52 XLON 212 561026424709226 2.4520 15:55:52 XLON 506 561026424709237 2.4520 15:55:52 XLON 641 561026424709235 2.4520 15:55:52 XLON 801 561026424709234 2.4520 15:55:52 XLON 1,000 561026424709233 2.4520 15:55:52 XLON 1,067 561026424709232 2.4520 15:55:52 XLON 1,460 561026424709236 2.4520 15:55:52 XLON 2,068 561026424709238 2.4520 15:55:52 XLON 2,778 561026424709231 2.4510 15:56:00 XLON 1,564 561026424709247 2.4510 15:56:05 XLON 343 561026424709275 2.4520 15:58:01 XLON 85 561026424709595 2.4520 15:58:01 XLON 220 561026424709593 2.4520 15:58:01 XLON 344 561026424709591 2.4520 15:58:01 XLON 681 561026424709590 2.4520 15:58:01 XLON 1,150 561026424709592 2.4520 15:58:01 XLON 1,473 561026424709589 2.4520 15:58:01 XLON 1,953 561026424709594 2.4530 15:58:17 XLON 851 561026424709671 2.4530 15:58:20 CHIX 416 120003RR3 2.4530 15:58:20 CHIX 1,382 120003RR2 2.4540 15:59:40 CHIX 1,864 120003SDU 2.4540 15:59:40 XLON 212 561026424709994 2.4540 15:59:40 XLON 219 561026424709993 2.4580 16:00:21 XLON 92 561026424710416 2.4580 16:00:23 XLON 290 561026424710417 2.4580 16:00:36 CHIX 1,104 120003T2X 2.4580 16:00:36 XLON 1,000 561026424710480 2.4580 16:00:36 XLON 1,399 561026424710482 2.4580 16:00:36 XLON 1,725 561026424710483 2.4580 16:00:36 XLON 2,011 561026424710481 2.4580 16:00:41 XLON 164 561026424710506 2.4580 16:00:41 XLON 674 561026424710504 2.4580 16:00:41 XLON 895 561026424710505 2.4580 16:00:41 XLON 1,000 561026424710501 2.4580 16:00:41 XLON 1,394 561026424710507 2.4580 16:00:41 XLON 1,399 561026424710502 2.4580 16:00:41 XLON 1,725 561026424710503 2.4580 16:00:42 XLON 1,000 561026424710517 2.4580 16:00:42 XLON 1,207 561026424710514 2.4580 16:00:42 XLON 1,399 561026424710515 2.4580 16:00:42 XLON 1,472 561026424710518 2.4580 16:00:42 XLON 1,725 561026424710516 2.4590 16:01:02 CHIX 707 120003T90 2.4590 16:01:10 CHIX 230 120003TCU 2.4590 16:01:10 CHIX 968 120003TCT 2.4590 16:01:10 XLON 674 561026424710627 2.4590 16:01:10 XLON 1,000 561026424710625 2.4590 16:01:10 XLON 1,248 561026424710626 2.4590 16:01:10 XLON 1,399 561026424710629 2.4590 16:01:10 XLON 1,725 561026424710628 2.4590 16:01:15 XLON 674 561026424710649 2.4590 16:01:15 XLON 1,000 561026424710645 2.4590 16:01:15 XLON 1,200 561026424710646 2.4590 16:01:15 XLON 1,399 561026424710647 2.4590 16:01:15 XLON 1,725 561026424710648 2.4590 16:01:16 XLON 267 561026424710654 2.4590 16:01:16 XLON 1,000 561026424710653 2.4590 16:01:16 XLON 1,477 561026424710652 2.4580 16:01:17 CHIX 3,107 120003TEL 2.4580 16:01:17 XLON 2,038 561026424710678 2.4590 16:01:17 XLON 573 561026424710670 2.4590 16:01:17 XLON 630 561026424710673 2.4590 16:01:17 XLON 1,399 561026424710674 2.4590 16:01:17 XLON 1,439 561026424710671 2.4590 16:01:17 XLON 1,725 561026424710672 2.4590 16:01:18 XLON 164 561026424710688 2.4590 16:01:18 XLON 217 561026424710689 2.4590 16:01:18 XLON 1,725 561026424710687 2.4590 16:01:18 XLON 2,520 561026424710686 2.4590 16:01:19 XLON 785 561026424710690 2.4590 16:01:22 XLON 282 561026424710705 2.4590 16:01:22 XLON 621 561026424710706 2.4590 16:01:27 XLON 275 561026424710742 2.4590 16:01:27 XLON 644 561026424710741 2.4590 16:01:32 XLON 23 561026424710759 2.4590 16:01:32 XLON 34 561026424710757 2.4590 16:01:32 XLON 862 561026424710758 2.4590 16:01:37 XLON 160 561026424710771 2.4600 16:01:39 XLON 1,025 561026424710780 2.4600 16:01:42 XLON 958 561026424710805 2.4600 16:01:48 XLON 1,000 561026424710819 2.4600 16:03:01 CHIX 2,679 120003U1O 2.4600 16:03:01 XLON 134 561026424711118 2.4600 16:03:01 XLON 473 561026424711116 2.4600 16:03:01 XLON 1,402 561026424711117 2.4600 16:03:01 XLON 1,993 561026424711119 2.4600 16:03:02 XLON 61 561026424711135 2.4600 16:03:02 XLON 831 561026424711134 2.4600 16:03:03 CHIX 792 120003U31 2.4620 16:03:43 XLON 1,000 561026424711295 2.4620 16:03:53 XLON 652 561026424711347 2.4620 16:03:53 XLON 836 561026424711346 2.4640 16:05:00 XLON 1,000 561026424711613 2.4640 16:05:00 XLON 1,725 561026424711614 2.4640 16:05:00 XLON 1,750 561026424711615 2.4640 16:05:00 XLON 2,208 561026424711616 2.4630 16:05:18 CHIX 2,061 120003V43 2.4630 16:05:18 XLON 1,870 561026424711680 2.4640 16:05:18 XLON 372 561026424711683 2.4640 16:05:18 XLON 1,000 561026424711685 2.4640 16:05:18 XLON 1,066 561026424711684 2.4640 16:05:18 XLON 1,643 561026424711686 2.4640 16:05:33 XLON 159 561026424711775 2.4640 16:05:33 XLON 1,000 561026424711774 2.4640 16:05:33 XLON 1,750 561026424711776 2.4630 16:05:34 CHIX 1,269 120003VAI 2.4640 16:05:39 XLON 951 561026424711812 2.4640 16:05:39 XLON 1,000 561026424711809 2.4640 16:05:39 XLON 1,239 561026424711808 2.4640 16:05:39 XLON 1,725 561026424711811 2.4640 16:05:39 XLON 1,750 561026424711810 2.4630 16:05:40 XLON 770 561026424711823 2.4630 16:05:40 XLON 2,796 561026424711822 2.4630 16:05:40 XLON 2,816 561026424711824 2.4660 16:06:04 XLON 297 561026424711916 2.4660 16:06:04 XLON 889 561026424711915 2.4660 16:06:05 XLON 469 561026424711918 2.4650 16:06:11 CHIX 1,588 120003VOY 2.4650 16:06:11 XLON 447 561026424711957 2.4650 16:06:11 XLON 3,271 561026424711958 2.4650 16:06:12 XLON 909 561026424711960 2.4650 16:06:12 XLON 990 561026424711961 2.4650 16:06:20 XLON 171 561026424712011 2.4650 16:06:20 XLON 630 561026424712009 2.4650 16:06:20 XLON 1,131 561026424712010 2.4660 16:06:39 XLON 1,900 561026424712067 2.4660 16:06:42 XLON 347 561026424712070 2.4660 16:06:42 XLON 580 561026424712069 2.4660 16:07:00 CHIX 448 120003W0H 2.4660 16:07:00 CHIX 492 120003W0I 2.4660 16:07:00 XLON 130 561026424712104 2.4660 16:07:00 XLON 3,478 561026424712105 2.4670 16:07:00 XLON 707 561026424712110 2.4670 16:07:00 XLON 1,100 561026424712109 2.4670 16:07:00 XLON 2,131 561026424712108 2.4670 16:07:02 XLON 201 561026424712130 2.4670 16:07:02 XLON 502 561026424712131 2.4670 16:07:04 XLON 469 561026424712132 2.4670 16:07:06 XLON 169 561026424712134 2.4670 16:07:07 XLON 51 561026424712136 2.4670 16:07:30 XLON 34 561026424712220 2.4670 16:07:30 XLON 631 561026424712219 2.4670 16:07:30 XLON 1,637 561026424712221 2.4670 16:07:30 XLON 1,654 561026424712218 2.4670 16:07:32 XLON 3,974 561026424712222 2.4670 16:08:22 XLON 1,000 561026424712393 2.4670 16:08:22 XLON 1,725 561026424712394 2.4670 16:08:22 XLON 1,750 561026424712395 2.4670 16:08:27 XLON 267 561026424712419 2.4670 16:08:27 XLON 427 561026424712420 2.4670 16:08:27 XLON 1,727 561026424712421 2.4660 16:08:30 CHIX 53 120003WNN 2.4660 16:08:30 CHIX 329 120003WNK 2.4660 16:08:30 CHIX 746 120003WNL 2.4660 16:08:30 CHIX 1,274 120003WND 2.4660 16:08:30 XLON 1,167 561026424712425 2.4660 16:08:30 XLON 1,340 561026424712430 2.4660 16:08:30 XLON 1,342 561026424712427 2.4640 16:08:33 XLON 927 561026424712448 2.4650 16:08:57 XLON 288 561026424712490 2.4650 16:08:57 XLON 606 561026424712491 2.4660 16:09:00 CHIX 479 120003WT3 2.4660 16:09:00 CHIX 665 120003WT4 2.4660 16:10:05 CHIX 302 120003XA0 2.4660 16:10:05 CHIX 1,028 120003X9Z 2.4660 16:10:05 XLON 3,426 561026424712709 2.4660 16:10:08 XLON 1,000 561026424712727 2.4660 16:10:08 XLON 1,237 561026424712729 2.4660 16:10:08 XLON 1,327 561026424712730 2.4660 16:10:08 XLON 1,426 561026424712728 2.4660 16:10:08 XLON 1,725 561026424712725 2.4660 16:10:08 XLON 1,750 561026424712726 2.4660 16:10:09 XLON 913 561026424712733 2.4660 16:10:14 XLON 213 561026424712744 2.4660 16:10:14 XLON 215 561026424712746 2.4660 16:10:14 XLON 435 561026424712745 2.4660 16:10:19 XLON 864 561026424712748 2.4660 16:10:24 XLON 864 561026424712759 2.4660 16:10:57 CHIX 93 120003XKY 2.4660 16:10:57 CHIX 1,025 120003XKZ 2.4660 16:10:57 XLON 1,700 561026424712852 2.4660 16:10:57 XLON 2,490 561026424712853 2.4660 16:10:57 XLON 4,192 561026424712849 2.4660 16:11:26 XLON 1,000 561026424712976 2.4660 16:11:26 XLON 1,100 561026424712977 2.4660 16:11:31 XLON 267 561026424713023 2.4660 16:11:31 XLON 699 561026424713024 2.4660 16:11:36 XLON 144 561026424713030 2.4660 16:11:36 XLON 719 561026424713029 2.4660 16:11:41 XLON 55 561026424713054 2.4660 16:11:41 XLON 325 561026424713055 2.4660 16:11:41 XLON 484 561026424713056 2.4660 16:11:46 XLON 108 561026424713088 2.4660 16:11:46 XLON 174 561026424713091 2.4660 16:11:46 XLON 237 561026424713089 2.4660 16:11:46 XLON 344 561026424713090 2.4650 16:13:08 CHIX 1,320 120003YIE 2.4650 16:13:08 XLON 2,515 561026424713295 2.4660 16:13:08 XLON 89 561026424713304 2.4660 16:13:08 XLON 233 561026424713305 2.4660 16:13:08 XLON 801 561026424713306 2.4660 16:13:08 XLON 1,000 561026424713300 2.4660 16:13:08 XLON 1,659 561026424713303 2.4660 16:13:08 XLON 1,725 561026424713302 2.4660 16:13:08 XLON 1,750 561026424713301 2.4650 16:13:42 XLON 1,000 561026424713357 2.4650 16:13:42 XLON 1,725 561026424713358 2.4650 16:13:42 XLON 1,750 561026424713359 2.4640 16:13:44 CHIX 574 120003YPL 2.4640 16:13:44 CHIX 1,500 120003YPK 2.4640 16:13:44 CHIX 1,612 120003YPG 2.4620 16:13:45 XLON 1 561026424713378 2.4620 16:13:45 XLON 1,522 561026424713377 2.4620 16:13:50 XLON 1,000 561026424713453 2.4620 16:13:50 XLON 1,025 561026424713454 2.4620 16:13:50 XLON 1,725 561026424713451 2.4620 16:13:50 XLON 1,750 561026424713452 2.4620 16:13:54 XLON 343 561026424713475 2.4620 16:13:54 XLON 628 561026424713476 2.4620 16:13:59 XLON 84 561026424713520 2.4620 16:13:59 XLON 780 561026424713519 2.4620 16:14:04 XLON 12 561026424713538 2.4620 16:14:04 XLON 851 561026424713539 2.4620 16:14:09 XLON 864 561026424713605 2.4620 16:14:14 XLON 98 561026424713619 2.4620 16:14:14 XLON 755 561026424713618 2.4630 16:14:23 XLON 3,529 561026424713784 2.4630 16:14:28 XLON 1,302 561026424713795 2.4630 16:14:30 XLON 1,093 561026424713803 2.4630 16:14:54 XLON 213 561026424713861 2.4630 16:14:54 XLON 636 561026424713862 2.4620 16:14:55 XLON 207 561026424713864 2.4620 16:14:55 XLON 649 561026424713865 2.4620 16:15:04 XLON 291 561026424713878 2.4620 16:15:04 XLON 584 561026424713877 2.4620 16:15:09 XLON 20 561026424713901 2.4620 16:15:09 XLON 898 561026424713902 2.4620 16:15:14 CHIX 11 120003ZG4 2.4620 16:15:14 CHIX 473 120003ZG3 2.4620 16:15:16 CHIX 808 120003ZGU 2.4620 16:15:20 CHIX 520 120003ZHH 2.4620 16:15:20 XLON 845 561026424713933 2.4620 16:15:20 XLON 1,000 561026424713932 2.4620 16:15:24 XLON 893 561026424713949 2.4620 16:15:29 XLON 308 561026424713962 2.4620 16:15:29 XLON 610 561026424713961 2.4620 16:15:33 XLON 888 561026424713970 2.4620 16:15:37 XLON 197 561026424713972 2.4620 16:15:37 XLON 721 561026424713971 2.4620 16:15:47 XLON 216 561026424714000 2.4620 16:15:47 XLON 267 561026424714001 2.4620 16:15:49 XLON 121 561026424714025 2.4620 16:15:49 XLON 477 561026424714023 2.4620 16:15:49 XLON 1,000 561026424714024 2.4620 16:15:53 XLON 349 561026424714074 2.4620 16:15:53 XLON 569 561026424714073 2.4620 16:15:58 XLON 918 561026424714103 2.4620 16:16:03 XLON 7 561026424714123 2.4610 16:16:06 CHIX 890 120003ZYO 2.4610 16:16:06 XLON 3,763 561026424714142 2.4600 16:16:07 CHIX 1,468 120003ZZI 2.4590 16:16:53 CHIX 1,541 1200040EK 2.4600 16:16:53 XLON 576 561026424714389 2.4600 16:16:53 XLON 1,021 561026424714388 2.4600 16:16:53 XLON 4,134 561026424714387 2.4600 16:16:53 XLON 4,159 561026424714385 2.4590 16:17:04 XLON 1,017 561026424714407 2.4590 16:17:22 XLON 17 561026424714499 2.4590 16:17:22 XLON 171 561026424714497 2.4590 16:17:22 XLON 196 561026424714500 2.4590 16:17:22 XLON 481 561026424714498 2.4590 16:17:27 XLON 918 561026424714518 2.4590 16:17:32 XLON 918 561026424714542 2.4590 16:17:37 XLON 918 561026424714548 2.4590 16:17:42 XLON 918 561026424714585 2.4590 16:18:08 CHIX 420 1200040ZG 2.4590 16:18:08 CHIX 543 1200040ZF 2.4590 16:18:18 XLON 267 561026424714667 2.4590 16:18:18 XLON 1,300 561026424714666 2.4590 16:18:20 XLON 69 561026424714672 2.4590 16:18:20 XLON 275 561026424714671 2.4590 16:18:20 XLON 717 561026424714674 2.4590 16:18:20 XLON 1,000 561026424714673 2.4590 16:18:20 XLON 1,419 561026424714676 2.4590 16:18:20 XLON 1,750 561026424714675 2.4590 16:18:24 XLON 341 561026424714687 2.4590 16:18:24 XLON 655 561026424714686 2.4590 16:18:29 XLON 71 561026424714698 2.4590 16:18:29 XLON 94 561026424714696 2.4590 16:18:29 XLON 753 561026424714697 2.4580 16:18:33 XLON 28 561026424714724 2.4580 16:18:33 XLON 1,000 561026424714723 2.4580 16:18:38 XLON 267 561026424714736 2.4580 16:18:38 XLON 287 561026424714734 2.4580 16:18:38 XLON 311 561026424714735 2.4570 16:18:42 CHIX 906 120004188 2.4570 16:18:43 XLON 166 561026424714756 2.4570 16:18:43 XLON 212 561026424714754 2.4570 16:18:43 XLON 570 561026424714755 2.4570 16:18:48 XLON 231 561026424714775 2.4570 16:18:48 XLON 284 561026424714773 2.4570 16:18:48 XLON 403 561026424714774 2.4560 16:18:51 XLON 3,392 561026424714776 2.4550 16:18:59 XLON 1,105 561026424714812 2.4560 16:19:05 XLON 1,624 561026424714847 2.4570 16:19:19 XLON 1,054 561026424714938 2.4570 16:19:19 XLON 1,469 561026424714941 2.4560 16:20:00 XLON 1,300 561026424715072 2.4560 16:20:02 XLON 600 561026424715079 2.4560 16:20:06 XLON 1,000 561026424715122 2.4560 16:20:06 XLON 1,725 561026424715123 2.4560 16:20:35 XLON 3,387 561026424715265 2.4560 16:20:37 XLON 3,624 561026424715290 2.4560 16:20:39 CHIX 2,519 1200042DT 2.4560 16:20:39 XLON 3,850 561026424715299 2.4550 16:20:41 XLON 963 561026424715313 2.4540 16:21:01 XLON 2,783 561026424715398 2.4540 16:21:02 XLON 1,005 561026424715412 2.4540 16:21:40 CHIX 504 1200042UI 2.4540 16:21:40 CHIX 1,927 1200042UJ 2.4540 16:21:40 XLON 1 561026424715530 2.4540 16:21:40 XLON 3,583 561026424715529 2.4540 16:21:40 XLON 3,666 561026424715524 2.4520 16:21:54 XLON 555 561026424715615 2.4520 16:21:54 XLON 2,314 561026424715616 2.4520 16:22:01 CHIX 888 120004324 2.4510 16:23:09 CHIX 1,509 1200043OY 2.4520 16:23:09 CHIX 975 1200043OV 2.4510 16:23:09 XLON 444 561026424715940 2.4510 16:23:09 XLON 1,000 561026424715939 2.4510 16:23:09 XLON 1,750 561026424715938 2.4520 16:23:09 XLON 2,055 561026424715933 2.4510 16:23:10 XLON 11 561026424715944 2.4510 16:23:10 XLON 712 561026424715942 2.4510 16:23:10 XLON 1,551 561026424715943 2.4510 16:23:10 XLON 3,656 561026424715941 2.4510 16:23:11 XLON 185 561026424715958 2.4510 16:23:11 XLON 790 561026424715957 2.4510 16:23:15 XLON 377 561026424715964 2.4510 16:23:15 XLON 551 561026424715965 2.4510 16:23:20 XLON 6 561026424715973 2.4510 16:23:20 XLON 1,000 561026424715972 2.4510 16:23:35 XLON 634 561026424716036 2.4510 16:23:35 XLON 1,000 561026424716035 2.4510 16:23:35 XLON 1,725 561026424716037 2.4520 16:24:06 XLON 801 561026424716113 2.4520 16:24:36 XLON 3,389 561026424716216 2.4520 16:25:03 CHIX 402 1200044OR 2.4520 16:25:03 CHIX 1,395 1200044OQ 2.4520 16:25:03 XLON 1,339 561026424716384 2.4550 16:25:15 XLON 638 561026424716505 2.4550 16:25:15 XLON 1,311 561026424716506 2.4550 16:25:15 XLON 1,725 561026424716507 2.4550 16:25:18 XLON 1,000 561026424716521 2.4550 16:25:19 XLON 267 561026424716532 2.4550 16:25:19 XLON 382 561026424716531 2.4550 16:25:21 XLON 174 561026424716543 2.4550 16:25:21 XLON 607 561026424716542 2.4550 16:25:21 XLON 1,000 561026424716541 2.4550 16:25:22 XLON 1,000 561026424716549 2.4550 16:25:22 XLON 1,311 561026424716551 2.4550 16:25:22 XLON 1,725 561026424716550 2.4550 16:25:23 XLON 333 561026424716557 2.4550 16:25:23 XLON 505 561026424716556 2.4550 16:25:23 XLON 777 561026424716558 2.4550 16:25:23 XLON 1,000 561026424716559 2.4540 16:25:25 CHIX 2,109 1200044Y8 2.4540 16:25:25 XLON 566 561026424716572 2.4540 16:25:25 XLON 1,709 561026424716574 2.4540 16:25:25 XLON 1,725 561026424716573 2.4540 16:25:25 XLON 4,014 561026424716569 2.4530 16:25:32 XLON 1,017 561026424716615 2.4530 16:25:49 XLON 866 561026424716695 2.4530 16:25:50 XLON 682 561026424716702 2.4530 16:25:50 XLON 709 561026424716703 2.4530 16:25:50 XLON 1,628 561026424716701 2.4530 16:26:05 XLON 864 561026424716802 2.4530 16:26:09 XLON 136 561026424716834 2.4530 16:26:09 XLON 812 561026424716835 2.4530 16:26:13 XLON 949 561026424716845 2.4530 16:26:17 XLON 51 561026424716847 2.4530 16:26:17 XLON 670 561026424716848 2.4530 16:26:20 XLON 939 561026424716864 2.4540 16:26:37 XLON 350 561026424716987 2.4540 16:26:37 XLON 650 561026424716986 2.4540 16:26:37 XLON 1,292 561026424716988 2.4540 16:26:42 XLON 305 561026424717013 2.4540 16:26:42 XLON 1,263 561026424717015 2.4540 16:26:42 XLON 1,292 561026424717014 2.4540 16:26:45 XLON 949 561026424717019 2.4540 16:26:49 XLON 949 561026424717026 2.4540 16:26:53 XLON 51 561026424717034 2.4540 16:26:53 XLON 897 561026424717035 2.4530 16:26:56 CHIX 553 1200045Q8 2.4530 16:26:56 CHIX 948 1200045Q9 2.4530 16:26:56 CHIX 991 1200045QQ 2.4530 16:26:56 CHIX 1,122 1200045QA 2.4530 16:26:56 XLON 128 561026424717077 2.4530 16:26:56 XLON 912 561026424717076 2.4530 16:26:56 XLON 2,677 561026424717078 2.4520 16:27:02 XLON 47 561026424717097 2.4520 16:27:02 XLON 96 561026424717098 2.4520 16:27:02 XLON 1,327 561026424717099 2.4510 16:27:14 XLON 443 561026424717170 2.4510 16:27:14 XLON 531 561026424717169 2.4510 16:27:25 CHIX 915 120004624 2.4510 16:27:25 XLON 1 561026424717225 2.4510 16:27:25 XLON 385 561026424717231 2.4510 16:27:25 XLON 1,000 561026424717230 2.4510 16:27:25 XLON 1,418 561026424717232 2.4510 16:27:25 XLON 1,759 561026424717226 2.4510 16:27:43 XLON 5 561026424717304 2.4510 16:27:43 XLON 11 561026424717305 2.4510 16:27:43 XLON 138 561026424717306 2.4510 16:27:43 XLON 311 561026424717303 2.4510 16:27:43 XLON 397 561026424717302 2.4500 16:27:49 XLON 4,003 561026424717338 2.4500 16:28:00 XLON 1,859 561026424717382 2.4500 16:28:00 XLON 2,606 561026424717384 2.4490 16:28:08 CHIX 1,207 1200046GC 2.4490 16:28:08 XLON 895 561026424717413 2.4480 16:28:18 XLON 270 561026424717451 2.4510 16:28:30 XLON 540 561026424717512 2.4510 16:28:58 CHIX 1,606 1200046Z2 2.4520 16:29:01 XLON 173 561026424717672 2.4520 16:29:01 XLON 7,442 561026424717673 2.4510 16:29:03 XLON 1,000 561026424717719 2.4510 16:29:06 XLON 311 561026424717762 2.4510 16:29:06 XLON 433 561026424717761 2.4510 16:29:06 XLON 649 561026424717763 2.4510 16:29:12 XLON 1,000 561026424717784 2.4510 16:29:20 XLON 1,200 561026424717855 2.4510 16:29:32 CHIX 792 1200047CW 2.4510 16:29:32 XLON 48 561026424717979 2.4510 16:29:32 XLON 144 561026424717978 2.4510 16:29:32 XLON 782 561026424717977 2.4510 16:29:33 XLON 60 561026424717986 2.4510 16:29:34 XLON 48 561026424717989 2.4510 16:29:34 XLON 544 561026424717991 2.4510 16:29:43 XLON 4,112 561026424718040 2.4520 16:29:45 XLON 207 561026424718057 2.4520 16:29:45 XLON 368 561026424718061 2.4520 16:29:45 XLON 674 561026424718060 2.4520 16:29:45 XLON 1,117 561026424718058 2.4520 16:29:45 XLON 1,536 561026424718059 2.4520 16:29:48 XLON 129 561026424718068 2.4520 16:29:48 XLON 809 561026424718069 2.4520 16:29:51 XLON 369 561026424718101 2.4520 16:29:51 XLON 448 561026424718100 Contacts: Tel: Email: Company Secretary [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END

 

 

POSEAXKSFANAEFA