Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 17 Jul 2023 (BST) Trading Venue Number of Shares Transaction Reference Number 2.3290 08:18:02 XLON 809 806561115015939 2.3290 08:18:02 XLON 2,172 806561115015940 2.3340 08:21:05 BATE 2,303 0200005A3 2.3340 08:21:05 BATE 2,303 0200005A4 2.3340 08:21:05 CHIX 50 12000078W 2.3340 08:21:05 CHIX 121 12000078Y 2.3340 08:21:05 CHIX 2,497 12000078X 2.3340 08:21:05 XLON 2,740 806561115016150 2.3330 08:22:56 XLON 8 806561115016308 2.3330 08:22:56 XLON 1,062 806561115016307 2.3320 08:24:29 XLON 1,128 806561115016382 2.3320 08:26:43 XLON 207 806561115016536 2.3320 08:26:43 XLON 1,647 806561115016535 2.3310 08:30:54 TRQX 1,886 806561169542488 2.3310 08:30:54 XLON 1,547 806561115016768 2.3310 08:30:54 XLON 1,578 806561115016767 2.3300 08:31:39 XLON 9 806561115016831 2.3300 08:31:39 XLON 1,615 806561115016828 2.3290 08:32:48 XLON 3,475 806561115016869 2.3300 08:33:18 BATE 324 0200005UR 2.3300 08:33:18 BATE 740 0200005US 2.3300 08:34:17 XLON 1,559 806561115016980 2.3310 08:35:30 BATE 1,048 02000060G 2.3310 08:35:30 BATE 2,266 02000060F 2.3310 08:35:30 CHIX 293 1200008L7 2.3310 08:35:30 CHIX 870 1200008L6 2.3300 08:35:54 CHIX 1,572 1200008LY 2.3290 08:36:42 CHIX 610 1200008OS 2.3290 08:36:42 CHIX 993 1200008OR 2.3290 08:36:42 XLON 9 806561115017116 2.3290 08:36:42 XLON 591 806561115017117 2.3290 08:36:42 XLON 802 806561115017115 2.3290 08:36:42 XLON 1,402 806561115017111 2.3290 08:36:42 XLON 3,336 806561115017112 2.3310 08:39:51 BATE 257 02000067Y 2.3310 08:39:51 BATE 1,188 02000067V 2.3310 08:39:51 BATE 1,218 02000067Z 2.3290 08:40:27 BATE 265 02000069M 2.3300 08:40:27 XLON 790 806561115017263 2.3300 08:40:29 XLON 2,222 806561115017264 2.3290 08:42:12 XLON 1,967 806561115017333 2.3290 08:42:12 XLON 2,163 806561115017335 2.3290 08:42:12 XLON 2,596 806561115017334 2.3290 08:47:12 BATE 740 0200006HL 2.3290 08:47:12 BATE 842 0200006HM 2.3300 08:50:22 BATE 3,554 0200006M8 2.3300 08:50:22 BATE 3,554 0200006MB 2.3300 08:50:22 XLON 1,700 806561115017700 2.3290 08:51:40 BATE 2,091 0200006NG 2.3290 08:51:40 CHIX 650 1200009S8 2.3290 08:51:40 CHIX 1,864 1200009S7 2.3300 08:51:40 CHIX 255 1200009SA 2.3300 08:51:40 CHIX 1,864 1200009S9 2.3290 08:51:40 XLON 637 806561115017718 2.3290 08:51:40 XLON 4,401 806561115017719 2.3280 08:53:36 XLON 2,705 806561115017769 2.3280 08:54:24 XLON 1,057 806561115017794 2.3280 08:54:26 CHIX 1,681 1200009ZX 2.3310 08:57:06 XLON 1,130 806561115017924 2.3310 08:57:06 XLON 3,380 806561115017925 2.3300 08:57:16 BATE 1,294 0200006VQ 2.3310 08:57:16 CHIX 1,447 120000A7I 2.3300 08:57:16 XLON 2,351 806561115017930 2.3310 08:59:21 CHIX 3 120000AG0 2.3290 08:59:35 CHIX 1,486 120000AH2 2.3280 08:59:35 XLON 2,395 806561115018040 2.3300 08:59:58 CHIX 257 120000AI9 2.3300 08:59:59 CHIX 257 120000AIB 2.3290 09:00:06 CHIX 2,408 120000AJ0 2.3280 09:01:00 CHIX 650 120000AM2 2.3280 09:01:00 CHIX 1,716 120000AM1 2.3280 09:01:00 CHIX 2,169 120000AM3 2.3280 09:01:00 XLON 1,699 806561115018096 2.3270 09:04:02 BATE 148 02000077N 2.3270 09:04:02 BATE 875 02000077M 2.3270 09:04:02 BATE 1,215 02000077L 2.3270 09:04:02 CHIX 3,244 120000AVU 2.3250 09:07:01 BATE 716 0200007BV 2.3250 09:07:01 BATE 1,137 0200007BU 2.3250 09:07:01 CHIX 158 120000B1P 2.3250 09:07:01 CHIX 193 120000B1S 2.3250 09:07:01 CHIX 281 120000B1T 2.3250 09:07:01 CHIX 983 120000B1R 2.3250 09:07:01 CHIX 1,022 120000B1O 2.3280 09:17:01 CHIX 257 120000BWE 2.3280 09:17:01 CHIX 507 120000BWD 2.3280 09:17:01 CHIX 666 120000BWF 2.3280 09:17:01 CHIX 1,428 120000BW6 2.3280 09:17:01 XLON 9 806561115018779 2.3280 09:17:01 XLON 570 806561115018778 2.3280 09:17:01 XLON 1,125 806561115018772 2.3280 09:17:01 XLON 2,159 806561115018771 2.3280 09:17:59 CHIX 413 120000BZG 2.3280 09:17:59 CHIX 820 120000BZD 2.3280 09:17:59 CHIX 1,009 120000BZH 2.3290 09:19:28 BATE 2,158 0200007WM 2.3280 09:19:28 XLON 1,856 806561115018904 2.3280 09:19:28 XLON 1,856 806561115018905 2.3280 09:23:30 BATE 2,925 02000082T 2.3280 09:23:30 CHIX 1,066 120000CJH 2.3280 09:23:30 XLON 2,419 806561115019062 2.3280 09:23:47 XLON 1,053 806561115019084 2.3280 09:24:43 XLON 1,044 806561115019166 2.3290 09:25:02 CHIX 1,552 120000CP2 2.3280 09:25:40 CHIX 928 120000CQ2 2.3280 09:25:40 CHIX 1,747 120000CQ3 2.3280 09:25:40 XLON 6 806561115019228 2.3280 09:25:40 XLON 171 806561115019229 2.3280 09:25:40 XLON 4,688 806561115019227 2.3280 09:29:46 BATE 1,931 0200008E8 2.3280 09:29:46 CHIX 1,354 120000D1D 2.3280 09:29:46 TRQX 2,034 806561169547161 2.3280 09:29:46 XLON 4,323 806561115019517 2.3280 09:29:47 BATE 257 0200008E9 2.3280 09:29:47 BATE 1,115 0200008EA 2.3280 09:30:08 BATE 1 0200008F7 2.3280 09:30:08 BATE 743 0200008F8 2.3280 09:30:08 BATE 939 0200008F9 2.3280 09:31:14 BATE 1,100 0200008GV 2.3260 09:40:02 BATE 324 0200008SA 2.3260 09:40:02 BATE 1,797 0200008S9 2.3260 09:40:02 CHIX 718 120000DOY 2.3260 09:40:11 CHIX 954 120000DPO 2.3250 09:41:08 BATE 342 0200008TM 2.3250 09:41:08 BATE 719 0200008TN 2.3240 09:44:51 BATE 1,456 0200008YG 2.3240 09:44:51 CHIX 800 120000E09 2.3240 09:44:51 XLON 340 806561115020233 2.3240 09:44:51 XLON 815 806561115020232 2.3250 09:46:02 CHIX 1,864 120000E3K 2.3240 09:47:23 CHIX 678 120000E8Q 2.3240 09:47:23 XLON 1,311 806561115020329 2.3250 09:47:23 XLON 309 806561115020327 2.3250 09:47:23 XLON 1,192 806561115020328 2.3250 09:47:23 XLON 1,422 806561115020326 2.3250 09:52:09 XLON 17 806561115020789 2.3250 09:52:09 XLON 235 806561115020787 2.3250 09:52:09 XLON 4,800 806561115020786 2.3240 09:54:59 XLON 1,847 806561115020920 2.3240 09:54:59 XLON 3,080 806561115020918 2.3240 09:55:18 BATE 1,937 0200009HX 2.3240 09:55:18 CHIX 360 120000EWR 2.3240 09:55:18 CHIX 3,073 120000EWP 2.3240 09:55:18 XLON 131 806561115020955 2.3240 09:55:18 XLON 339 806561115020954 2.3240 09:55:18 XLON 2,542 806561115020956 2.3250 09:57:15 BATE 2,738 0200009MC 2.3260 09:57:15 BATE 1,087 0200009MF 2.3260 09:57:15 BATE 1,691 0200009MD 2.3260 09:57:15 CHIX 257 120000F5I 2.3260 09:57:15 XLON 342 806561115021087 2.3260 09:57:15 XLON 700 806561115021083 2.3260 09:57:15 XLON 3,085 806561115021086 2.3260 09:57:15 XLON 3,657 806561115021084 2.3260 09:57:17 TRQX 257 806561169549310 2.3260 09:57:17 TRQX 1,239 806561169549311 2.3240 09:57:48 BATE 1,493 0200009NV 2.3240 09:57:48 TRQX 120 806561169549352 2.3240 09:57:48 TRQX 221 806561169549349 2.3240 09:57:48 TRQX 297 806561169549351 2.3240 09:57:48 TRQX 331 806561169549348 2.3240 09:57:48 TRQX 417 806561169549350 2.3240 09:57:48 TRQX 885 806561169549353 2.3240 09:58:08 BATE 398 0200009OF 2.3240 09:58:08 BATE 1,540 0200009OE 2.3240 09:58:08 BATE 2,295 0200009OG 2.3260 10:04:18 CHIX 500 120000FQI 2.3250 10:05:06 BATE 101 020000A2O 2.3250 10:05:06 BATE 401 020000A2N 2.3250 10:05:06 BATE 462 020000A2P 2.3250 10:05:06 BATE 733 020000A2Q 2.3250 10:05:06 BATE 1,385 020000A2R 2.3260 10:05:06 CHIX 151 120000FUR 2.3260 10:05:06 CHIX 682 120000FUT 2.3260 10:05:06 CHIX 739 120000FUS 2.3250 10:05:06 TRQX 494 806561169549930 2.3250 10:05:06 TRQX 850 806561169549929 2.3250 10:05:06 TRQX 1,425 806561169549928 2.3250 10:05:06 XLON 1,562 806561115021507 2.3250 10:05:06 XLON 1,592 806561115021506 2.3240 10:05:16 XLON 696 806561115021581 2.3240 10:05:16 XLON 2,643 806561115021582 2.3250 10:06:11 BATE 3,208 020000A7K 2.3250 10:06:11 BATE 3,753 020000A7F 2.3250 10:06:11 CHIX 257 120000G4B 2.3250 10:06:11 CHIX 2,624 120000G48 2.3250 10:06:11 TRQX 1,781 806561169550146 2.3240 10:08:25 BATE 367 020000AC9 2.3240 10:08:25 BATE 1,414 020000AC8 2.3250 10:08:25 CHIX 308 120000GBM 2.3250 10:08:25 CHIX 544 120000GBL 2.3250 10:08:25 CHIX 1,667 120000GBR 2.3240 10:08:25 XLON 5,068 806561115021820 2.3250 10:08:25 XLON 740 806561115021832 2.3250 10:08:26 XLON 1,200 806561115021834 2.3250 10:08:26 XLON 1,274 806561115021833 2.3250 10:08:26 XLON 1,750 806561115021835 2.3240 10:09:37 XLON 370 806561115021968 2.3240 10:09:37 XLON 1,239 806561115021967 2.3240 10:11:18 XLON 1,328 806561115022031 2.3240 10:12:28 CHIX 1,579 120000GNX 2.3230 10:14:05 BATE 1,630 020000ANR 2.3230 10:14:05 BATE 2,350 020000ANS 2.3230 10:14:05 TRQX 1,675 806561169550907 2.3230 10:14:05 XLON 129 806561115022196 2.3230 10:14:05 XLON 459 806561115022197 2.3230 10:14:05 XLON 1,131 806561115022195 2.3250 10:17:47 TRQX 1,049 806561169551308 2.3250 10:19:39 BATE 164 020000AZ9 2.3250 10:19:39 BATE 357 020000AZD 2.3250 10:19:39 BATE 1,859 020000AZ8 2.3250 10:19:39 CHIX 120 120000HG1 2.3250 10:19:39 CHIX 361 120000HG3 2.3250 10:19:39 CHIX 361 120000HG5 2.3250 10:19:39 CHIX 573 120000HFV 2.3250 10:19:39 CHIX 769 120000HFU 2.3250 10:19:39 CHIX 1,602 120000HG6 2.3250 10:19:39 CHIX 2,270 120000HG2 2.3250 10:19:39 TRQX 79 806561169551492 2.3250 10:19:39 TRQX 1,160 806561169551491 2.3250 10:19:42 XLON 527 806561115022466 2.3250 10:20:02 XLON 1 806561115022469 2.3250 10:20:02 XLON 1,100 806561115022470 2.3250 10:22:00 CHIX 515 120000HNY 2.3240 10:22:00 XLON 1,376 806561115022517 2.3240 10:22:00 XLON 1,978 806561115022514 2.3260 10:26:30 BATE 2,263 020000BAD 2.3260 10:26:30 BATE 2,263 020000BAE 2.3260 10:26:30 TRQX 152 806561169552218 2.3260 10:26:30 TRQX 931 806561169552217 2.3260 10:29:06 XLON 1 806561115022793 2.3260 10:29:06 XLON 1,736 806561115022794 2.3280 10:29:36 BATE 398 020000BHC 2.3300 10:29:40 CHIX 257 120000IAZ 2.3290 10:29:59 BATE 520 020000BIS 2.3290 10:29:59 BATE 2,301 020000BIR 2.3290 10:29:59 BATE 3,922 020000BIT 2.3290 10:29:59 CHIX 51 120000ICR 2.3290 10:29:59 CHIX 672 120000ICS 2.3300 10:29:59 CHIX 211 120000ICV 2.3300 10:29:59 CHIX 739 120000ICU 2.3300 10:29:59 CHIX 1,864 120000ICT 2.3290 10:29:59 TRQX 1,677 806561169552491 2.3290 10:29:59 XLON 273 806561115022871 2.3290 10:29:59 XLON 824 806561115022869 2.3290 10:29:59 XLON 2,400 806561115022870 2.3300 10:30:04 CHIX 395 120000ID0 2.3300 10:30:04 CHIX 623 120000ICZ 2.3280 10:32:01 CHIX 1,284 120000IL3 2.3280 10:32:01 CHIX 2,129 120000IL2 2.3280 10:32:01 XLON 5,085 806561115022981 2.3280 10:32:06 BATE 327 020000BNO 2.3280 10:32:06 XLON 1 806561115022982 2.3280 10:32:06 XLON 1,098 806561115022983 2.3280 10:32:07 XLON 314 806561115022985 2.3280 10:32:07 XLON 1,353 806561115022986 2.3280 10:32:09 XLON 1,289 806561115022987 2.3280 10:32:16 BATE 3,684 020000BNT 2.3290 10:33:58 CHIX 273 120000IQT 2.3290 10:34:01 CHIX 51 120000IQU 2.3290 10:34:01 CHIX 430 120000IQV 2.3290 10:34:01 XLON 221 806561115023095 2.3290 10:34:01 XLON 1,062 806561115023096 2.3290 10:34:08 XLON 54 806561115023098 2.3280 10:34:12 BATE 2,479 020000BR4 2.3290 10:34:12 CHIX 1,542 120000IR7 2.3290 10:34:13 TRQX 1,143 806561169552862 2.3300 10:34:59 CHIX 143 120000ISQ 2.3300 10:34:59 CHIX 2,586 120000ISP 2.3300 10:40:06 XLON 1 806561115023342 2.3300 10:40:06 XLON 2,080 806561115023343 2.3300 10:43:10 XLON 711 806561115023519 2.3300 10:43:10 XLON 1,422 806561115023518 2.3300 10:43:10 XLON 2,779 806561115023517 2.3310 10:44:31 CHIX 257 120000JHX 2.3310 10:44:31 CHIX 415 120000JHW 2.3310 10:44:31 TRQX 38 806561169553681 2.3310 10:44:31 TRQX 200 806561169553682 2.3310 10:44:31 TRQX 257 806561169553683 2.3310 10:44:32 CHIX 448 120000JHZ 2.3310 10:44:33 CHIX 257 120000JI0 2.3310 10:44:33 CHIX 705 120000JI2 2.3310 10:44:33 CHIX 1,618 120000JI1 2.3310 10:44:33 TRQX 424 806561169553686 2.3300 10:44:33 XLON 350 806561115023585 2.3300 10:44:33 XLON 1,246 806561115023584 2.3300 10:44:33 XLON 2,361 806561115023578 2.3300 10:44:33 XLON 4,486 806561115023576 2.3310 10:44:33 XLON 94 806561115023580 2.3310 10:44:33 XLON 327 806561115023582 2.3310 10:44:33 XLON 1,420 806561115023581 2.3310 10:44:33 XLON 3,188 806561115023583 2.3310 10:44:34 CHIX 469 120000JI4 2.3310 10:44:34 TRQX 494 806561169553687 2.3310 10:44:34 TRQX 678 806561169553688 2.3300 10:44:38 BATE 2,896 020000C7V 2.3300 10:44:38 CHIX 1,317 120000JID 2.3300 10:44:38 CHIX 1,357 120000JIA 2.3300 10:44:38 TRQX 1,723 806561169553690 2.3310 10:44:38 TRQX 35 806561169553691 2.3310 10:44:38 TRQX 257 806561169553692 2.3310 10:44:38 TRQX 610 806561169553693 2.3300 10:44:38 XLON 2,564 806561115023589 2.3300 10:44:38 XLON 4,550 806561115023587 2.3300 10:44:39 BATE 976 020000C80 2.3300 10:44:39 BATE 1,930 020000C7Z 2.3300 10:44:39 XLON 500 806561115023590 2.3300 10:44:44 XLON 200 806561115023611 2.3290 10:46:25 BATE 962 020000CAG 2.3290 10:46:25 BATE 2,293 020000CAF 2.3290 10:46:25 BATE 2,837 020000CAI 2.3290 10:46:25 CHIX 2,584 120000JMO 2.3290 10:46:25 XLON 3,868 806561115023670 2.3300 10:46:25 XLON 653 806561115023678 2.3300 10:46:25 XLON 734 806561115023677 2.3300 10:46:25 XLON 1,130 806561115023675 2.3300 10:46:25 XLON 1,200 806561115023676 2.3300 10:46:25 XLON 1,422 806561115023674 2.3300 10:46:25 XLON 1,433 806561115023673 2.3300 10:46:30 XLON 110 806561115023685 2.3300 10:46:30 XLON 150 806561115023686 2.3300 10:46:30 XLON 157 806561115023684 2.3300 10:46:30 XLON 711 806561115023689 2.3300 10:46:30 XLON 733 806561115023682 2.3300 10:46:30 XLON 1,201 806561115023690 2.3300 10:46:30 XLON 1,236 806561115023683 2.3300 10:46:30 XLON 1,422 806561115023688 2.3300 10:46:30 XLON 1,433 806561115023687 2.3300 10:46:31 XLON 728 806561115023694 2.3300 10:46:31 XLON 1,095 806561115023692 2.3300 10:46:31 XLON 1,268 806561115023695 2.3300 10:46:31 XLON 1,433 806561115023693 2.3300 10:46:31 XLON 1,630 806561115023691 2.3280 10:46:37 BATE 1,640 020000CBT 2.3280 10:46:37 BATE 1,640 020000CBU 2.3280 10:46:37 XLON 89 806561115023723 2.3280 10:46:37 XLON 1,200 806561115023724 2.3280 10:46:37 XLON 1,326 806561115023721 2.3280 10:46:37 XLON 5,089 806561115023722 2.3280 10:46:38 BATE 2,138 020000CBW 2.3270 10:47:49 BATE 415 020000CER 2.3270 10:47:49 BATE 988 020000CES 2.3270 10:47:49 BATE 1,251 020000CEQ 2.3280 10:47:49 TRQX 282 806561169554016 2.3280 10:47:49 TRQX 1,000 806561169554015 2.3270 10:47:49 XLON 2,500 806561115023810 2.3270 10:47:49 XLON 3,928 806561115023809 2.3270 10:47:52 CHIX 1,317 120000JUC 2.3270 10:47:52 XLON 324 806561115023814 2.3270 10:47:52 XLON 1,434 806561115023813 2.3270 10:49:00 XLON 582 806561115023885 2.3270 10:49:00 XLON 1,190 806561115023883 2.3270 10:49:00 XLON 1,433 806561115023884 2.3270 10:49:05 XLON 289 806561115023891 2.3270 10:49:05 XLON 1,949 806561115023893 2.3270 10:49:05 XLON 4,118 806561115023892 2.3260 10:49:31 BATE 286 020000CMO 2.3260 10:49:31 BATE 2,400 020000CMN 2.3260 10:49:31 BATE 2,686 020000CMG 2.3260 10:49:31 TRQX 2,389 806561169554211 2.3240 10:49:31 XLON 624 806561115023976 2.3240 10:49:31 XLON 721 806561115023975 2.3260 10:49:31 XLON 3,247 806561115023967 2.3260 10:49:31 XLON 4,852 806561115023965 2.3240 10:50:00 XLON 74 806561115024101 2.3240 10:50:00 XLON 2,032 806561115024102 2.3260 10:54:13 BATE 2,484 020000CWV 2.3260 10:54:13 CHIX 1,368 120000KQ7 2.3270 10:54:13 XLON 534 806561115024289 2.3260 10:55:25 BATE 1,072 020000CZD 2.3260 10:55:25 XLON 2,630 806561115024362 2.3270 10:55:25 XLON 711 806561115024363 2.3270 10:55:25 XLON 1,752 806561115024364 2.3270 10:58:49 XLON 1,251 806561115024571 2.3270 10:58:49 XLON 1,422 806561115024569 2.3270 10:58:49 XLON 1,433 806561115024570 2.3280 11:01:37 CHIX 3,248 120000LBW 2.3270 11:01:42 BATE 1,641 020000DAG 2.3280 11:01:42 XLON 1,297 806561115024767 2.3270 11:01:44 BATE 1,068 020000DAI 2.3280 11:01:44 XLON 476 806561115024769 2.3280 11:01:44 XLON 1,433 806561115024768 2.3290 11:06:23 XLON 995 806561115025031 2.3290 11:06:23 XLON 1,414 806561115025030 2.3290 11:06:23 XLON 4,938 806561115025028 2.3290 11:07:28 BATE 677 020000DMN 2.3290 11:07:28 BATE 743 020000DMM 2.3290 11:11:12 CHIX 490 120000M51 2.3290 11:11:12 CHIX 556 120000M52 2.3300 11:11:14 TRQX 1,167 806561169556128 2.3300 11:12:02 XLON 237 806561115025218 2.3300 11:12:07 XLON 908 806561115025223 2.3300 11:12:07 XLON 1,561 806561115025222 2.3290 11:13:13 CHIX 2,131 120000MAM 2.3290 11:13:13 XLON 4,722 806561115025255 2.3290 11:15:58 BATE 1,094 020000E1E 2.3290 11:15:58 CHIX 1,090 120000MGY 2.3290 11:18:57 BATE 2,977 020000E50 2.3290 11:18:57 CHIX 15 120000MN8 2.3290 11:18:57 CHIX 681 120000MNG 2.3290 11:18:57 CHIX 734 120000MNI 2.3290 11:18:57 CHIX 796 120000MNJ 2.3290 11:18:57 CHIX 800 120000MNF 2.3290 11:18:57 CHIX 878 120000MNH 2.3280 11:18:57 TRQX 2,793 806561169556658 2.3290 11:18:57 XLON 290 806561115025465 2.3290 11:18:57 XLON 592 806561115025457 2.3290 11:18:57 XLON 1,021 806561115025458 2.3290 11:18:57 XLON 1,422 806561115025464 2.3270 11:19:41 BATE 740 020000E5M 2.3270 11:19:41 BATE 1,989 020000E5N 2.3270 11:19:41 XLON 2,787 806561115025491 2.3270 11:23:25 BATE 2,722 020000EBU 2.3280 11:26:07 CHIX 382 120000N87 2.3280 11:26:07 CHIX 793 120000N85 2.3280 11:26:07 CHIX 1,488 120000N86 2.3280 11:26:07 XLON 2,400 806561115025747 2.3280 11:26:07 XLON 2,508 806561115025748 2.3290 11:35:20 BATE 1,327 020000ETC 2.3290 11:35:20 BATE 3,052 020000ETB 2.3290 11:35:20 CHIX 162 120000NS0 2.3290 11:35:20 CHIX 739 120000NRW 2.3290 11:35:20 CHIX 1,064 120000NRZ 2.3290 11:35:20 CHIX 1,073 120000NRX 2.3290 11:35:20 CHIX 1,144 120000NRY 2.3290 11:35:20 XLON 1,467 806561115025993 2.3290 11:35:20 XLON 2,400 806561115025991 2.3290 11:35:20 XLON 2,604 806561115025992 2.3290 11:35:23 BATE 257 020000ETE 2.3290 11:35:26 BATE 257 020000ETJ 2.3290 11:42:13 BATE 587 020000F3O 2.3290 11:42:13 BATE 743 020000F3N 2.3290 11:43:06 BATE 1 020000F51 2.3290 11:43:13 BATE 257 020000F55 2.3280 11:43:38 BATE 436 020000F5Z 2.3280 11:43:38 BATE 492 020000F61 2.3280 11:43:38 BATE 598 020000F60 2.3280 11:43:38 BATE 751 020000F63 2.3280 11:43:38 BATE 1,122 020000F62 2.3280 11:43:38 BATE 2,270 020000F5W 2.3280 11:43:38 CHIX 2,822 120000OBE 2.3280 11:48:01 BATE 2,523 020000FBM 2.3280 11:48:06 BATE 1,696 020000FBT 2.3290 11:48:06 XLON 46 806561115026526 2.3290 11:48:09 XLON 679 806561115026528 2.3290 11:53:20 CHIX 1,050 120000OWY 2.3290 11:54:39 XLON 144 806561115026765 2.3290 11:54:39 XLON 1,584 806561115026764 2.3290 11:55:43 CHIX 293 120000P11 2.3290 11:55:43 CHIX 756 120000P10 2.3290 11:58:45 CHIX 845 120000PAK 2.3290 11:59:22 BATE 663 020000FT8 2.3290 11:59:22 BATE 743 020000FT7 2.3290 11:59:22 XLON 215 806561115026975 2.3290 11:59:22 XLON 1,419 806561115026974 2.3290 11:59:27 BATE 1 020000FTQ 2.3290 11:59:27 BATE 53 020000FTP 2.3290 11:59:27 BATE 2,635 020000FTR 2.3280 12:00:00 CHIX 900 120000PGS 2.3280 12:00:00 CHIX 1,775 120000PGM 2.3290 12:00:00 CHIX 186 120000PGT 2.3280 12:00:00 TRQX 1,281 806561169559140 2.3280 12:00:00 XLON 520 806561115027025 2.3280 12:00:00 XLON 1,136 806561115027024 2.3280 12:00:00 XLON 4,694 806561115027026 2.3280 12:05:24 BATE 2,731 020000G6V 2.3280 12:05:24 BATE 2,731 020000G6W 2.3280 12:05:24 CHIX 799 120000PY7 2.3280 12:05:24 CHIX 1,450 120000PY6 2.3280 12:05:24 XLON 1,106 806561115027345 2.3280 12:05:24 XLON 1,270 806561115027340 2.3280 12:05:24 XLON 1,722 806561115027341 2.3280 12:05:35 CHIX 1,709 120000PYI 2.3280 12:06:42 CHIX 89 120000Q0L 2.3280 12:07:45 XLON 426 806561115027450 2.3280 12:07:45 XLON 1,240 806561115027451 2.3290 12:10:55 BATE 104 020000GH1 2.3290 12:10:55 BATE 1,557 020000GH0 2.3290 12:10:55 BATE 1,722 020000GH2 2.3290 12:11:06 CHIX 1 120000QB8 2.3290 12:11:06 CHIX 385 120000QB9 2.3290 12:11:06 TRQX 317 806561169559865 2.3290 12:11:11 CHIX 257 120000QBH 2.3290 12:11:11 CHIX 1,054 120000QBI 2.3290 12:11:11 TRQX 257 806561169559874 2.3290 12:13:22 CHIX 515 120000QGX 2.3290 12:13:54 CHIX 257 120000QHP 2.3290 12:13:59 CHIX 257 120000QHR 2.3290 12:14:04 CHIX 257 120000QHV 2.3290 12:14:09 CHIX 257 120000QHX 2.3290 12:14:14 CHIX 257 120000QHY 2.3290 12:14:22 CHIX 257 120000QI8 2.3290 12:14:40 CHIX 257 120000QIX 2.3290 12:14:58 CHIX 257 120000QJD 2.3290 12:15:22 CHIX 257 120000QK7 2.3290 12:15:22 CHIX 450 120000QK8 2.3290 12:16:29 CHIX 257 120000QN4 2.3290 12:16:29 XLON 156 806561115027731 2.3270 12:17:53 BATE 650 020000GU5 2.3280 12:17:53 BATE 257 020000GU8 2.3280 12:17:53 BATE 507 020000GU9 2.3280 12:17:53 BATE 650 020000GU6 2.3280 12:17:53 BATE 715 020000GU7 2.3280 12:17:53 BATE 1,571 020000GU3 2.3270 12:17:53 TRQX 257 806561169560230 2.3270 12:17:53 TRQX 662 806561169560231 2.3280 12:17:53 TRQX 349 806561169560232 2.3280 12:17:53 TRQX 1,164 806561169560226 2.3280 12:17:53 TRQX 1,268 806561169560225 2.3280 12:17:53 XLON 3,068 806561115027803 2.3290 12:17:53 XLON 1,674 806561115027802 2.3270 12:17:55 XLON 613 806561115027810 2.3270 12:17:55 XLON 1,227 806561115027811 2.3270 12:17:56 CHIX 257 120000QRB 2.3270 12:18:02 CHIX 1,513 120000QRN 2.3270 12:25:17 XLON 500 806561115028097 2.3270 12:25:17 XLON 1,422 806561115028098 2.3270 12:25:22 CHIX 257 120000R7W 2.3270 12:25:22 CHIX 691 120000R7V 2.3270 12:25:22 XLON 1,335 806561115028099 2.3270 12:27:43 CHIX 1,864 120000RDL 2.3270 12:29:13 CHIX 257 120000RGK 2.3270 12:29:13 CHIX 660 120000RGL 2.3270 12:29:18 CHIX 257 120000RGM 2.3270 12:29:22 CHIX 257 120000RH2 2.3270 12:29:25 CHIX 257 120000RH3 2.3270 12:29:30 CHIX 257 120000RH6 2.3270 12:29:35 CHIX 257 120000RH9 2.3270 12:29:42 CHIX 257 120000RHB 2.3270 12:30:14 CHIX 257 120000RII 2.3270 12:30:30 CHIX 324 120000RK1 2.3270 12:30:40 CHIX 257 120000RK5 2.3270 12:30:40 CHIX 650 120000RK6 2.3270 12:30:40 CHIX 743 120000RK7 2.3270 12:31:59 BATE 1,194 020000HGU 2.3270 12:31:59 XLON 1,118 806561115028277 2.3280 12:34:29 BATE 291 020000HLR 2.3280 12:34:29 BATE 2,346 020000HLQ 2.3270 12:35:39 BATE 1,938 020000HO2 2.3270 12:35:39 CHIX 639 120000RZ8 2.3270 12:35:39 CHIX 2,073 120000RZ9 2.3300 12:39:06 TRQX 1 806561169561457 2.3290 12:47:50 BATE 1,757 020000I8T 2.3290 12:47:50 CHIX 427 120000SU4 2.3290 12:47:50 CHIX 950 120000SU3 2.3300 12:47:50 CHIX 661 120000SU7 2.3300 12:47:50 CHIX 749 120000SU6 2.3300 12:47:50 CHIX 1,864 120000SU5 2.3290 12:47:50 XLON 3,178 806561115028878 2.3300 12:48:19 CHIX 500 120000SVI 2.3300 12:49:19 CHIX 1,048 120000SXT 2.3290 12:49:36 BATE 2,986 020000ICJ 2.3290 12:49:36 CHIX 257 120000SYK 2.3290 12:49:36 XLON 62 806561115028934 2.3290 12:49:36 XLON 346 806561115028935 2.3290 12:49:36 XLON 1,743 806561115028933 2.3290 12:49:36 XLON 2,400 806561115028932 2.3290 12:49:36 XLON 3,257 806561115028936 2.3270 12:49:38 CHIX 600 120000SYT 2.3280 12:49:38 CHIX 344 120000SYV 2.3280 12:49:38 CHIX 1,162 120000SYO 2.3280 12:49:38 CHIX 1,864 120000SYU 2.3270 12:49:38 TRQX 4,256 806561169562081 2.3280 12:49:38 XLON 1,200 806561115028951 2.3280 12:49:38 XLON 1,419 806561115028950 2.3280 12:49:38 XLON 1,433 806561115028937 2.3280 12:49:38 XLON 2,521 806561115028952 2.3280 12:49:39 XLON 402 806561115028954 2.3280 12:49:39 XLON 706 806561115028956 2.3280 12:49:39 XLON 1,146 806561115028955 2.3280 12:49:39 XLON 1,422 806561115028953 2.3280 12:49:39 XLON 1,422 806561115028957 2.3280 12:49:41 XLON 349 806561115028959 2.3280 12:49:41 XLON 1,419 806561115028958 2.3280 12:50:23 TRQX 330 806561169562145 2.3280 12:50:23 TRQX 807 806561169562146 2.3280 12:50:23 XLON 1,747 806561115029012 2.3270 12:52:02 XLON 4,979 806561115029065 2.3280 12:57:58 CHIX 248 120000TJR 2.3280 12:57:58 CHIX 1,974 120000TJS 2.3290 12:58:40 BATE 1,248 020000ISZ 2.3290 12:58:40 BATE 1,248 020000IT1 2.3290 12:58:40 CHIX 938 120000TMK 2.3290 12:58:40 CHIX 2,185 120000TMJ 2.3290 12:58:40 XLON 60 806561115029264 2.3290 12:58:40 XLON 393 806561115029267 2.3290 12:58:40 XLON 989 806561115029266 2.3290 12:58:40 XLON 1,419 806561115029265 2.3290 12:58:40 XLON 2,303 806561115029262 2.3290 12:58:40 XLON 2,496 806561115029263 2.3290 13:04:11 TRQX 1 806561169563089 2.3290 13:05:17 XLON 300 806561115029512 2.3290 13:05:18 BATE 257 020000J6R 2.3290 13:05:22 XLON 1,400 806561115029517 2.3290 13:05:23 BATE 257 020000J6Z 2.3290 13:05:23 BATE 1,275 020000J70 2.3290 13:05:23 TRQX 257 806561169563196 2.3290 13:05:26 BATE 1,275 020000J73 2.3290 13:10:28 BATE 257 020000JIR 2.3290 13:10:28 BATE 1,332 020000JIS 2.3290 13:10:28 TRQX 257 806561169563579 2.3290 13:10:28 XLON 1,419 806561115029714 2.3290 13:10:30 CHIX 257 120000UR9 2.3290 13:10:30 CHIX 405 120000URA 2.3290 13:10:30 CHIX 742 120000URB 2.3290 13:10:33 BATE 426 020000JIV 2.3290 13:10:33 BATE 3,236 020000JIW 2.3290 13:10:33 TRQX 436 806561169563588 2.3290 13:10:33 XLON 287 806561115029717 2.3290 13:10:33 XLON 2,231 806561115029716 2.3280 13:11:23 BATE 1,101 020000JKK 2.3280 13:11:23 CHIX 1 120000UTU 2.3280 13:11:23 CHIX 1,079 120000UTV 2.3280 13:11:23 CHIX 2,880 120000UTX 2.3280 13:11:23 XLON 1,393 806561115029729 2.3280 13:11:23 XLON 3,153 806561115029731 2.3290 13:12:09 TRQX 651 806561169563706 2.3280 13:12:24 TRQX 1 806561169563723 2.3280 13:12:52 BATE 376 020000JN3 2.3280 13:12:52 TRQX 382 806561169563767 2.3280 13:12:52 XLON 165 806561115029772 2.3280 13:12:55 XLON 2,790 806561115029773 2.3280 13:12:57 BATE 3,200 020000JN4 2.3280 13:12:57 CHIX 375 120000UWQ 2.3280 13:12:58 XLON 264 806561115029777 2.3280 13:13:09 TRQX 2 806561169563779 2.3280 13:13:09 TRQX 2,173 806561169563780 2.3280 13:13:29 CHIX 667 120000UXT 2.3280 13:13:29 CHIX 1,051 120000UXS 2.3280 13:18:50 XLON 1,055 806561115030035 2.3280 13:18:58 BATE 1,346 020000JXY 2.3280 13:18:58 CHIX 1,867 120000VED 2.3280 13:19:43 BATE 1,431 020000JZ9 2.3280 13:19:43 CHIX 352 120000VFZ 2.3280 13:19:43 CHIX 1,157 120000VFX 2.3280 13:19:43 CHIX 2,400 120000VFY 2.3280 13:19:43 TRQX 1,591 806561169564240 2.3280 13:19:43 TRQX 1,602 806561169564243 2.3280 13:19:43 XLON 221 806561115030064 2.3280 13:19:43 XLON 1,045 806561115030062 2.3280 13:19:43 XLON 1,595 806561115030065 2.3280 13:19:43 XLON 2,705 806561115030063 2.3270 13:22:03 XLON 1,573 806561115030151 2.3270 13:22:08 XLON 363 806561115030165 2.3270 13:22:45 XLON 1,051 806561115030176 2.3270 13:23:28 XLON 1,038 806561115030217 2.3270 13:25:55 XLON 1,927 806561115030278 2.3270 13:27:54 CHIX 2,926 120000W7R 2.3290 13:27:54 CHIX 1,821 120000W7F 2.3270 13:27:54 TRQX 1,252 806561169564843 2.3280 13:27:54 XLON 40 806561115030425 2.3280 13:27:54 XLON 620 806561115030426 2.3280 13:27:54 XLON 2,831 806561115030424 2.3280 13:27:59 XLON 677 806561115030433 2.3280 13:27:59 XLON 1,237 806561115030435 2.3280 13:27:59 XLON 1,380 806561115030434 2.3280 13:27:59 XLON 1,506 806561115030432 2.3270 13:28:00 BATE 3,108 020000KG5 2.3270 13:28:00 CHIX 928 120000W81 2.3280 13:28:00 XLON 2,415 806561115030442 2.3270 13:30:00 BATE 757 020000KJU 2.3270 13:30:00 BATE 1,237 020000KJV 2.3270 13:30:00 BATE 1,537 020000KK2 2.3270 13:30:00 CHIX 556 120000WDI 2.3270 13:30:00 CHIX 727 120000WDH 2.3270 13:30:00 XLON 467 806561115030518 2.3270 13:30:00 XLON 1,164 806561115030519 2.3270 13:30:00 XLON 1,244 806561115030520 2.3270 13:30:00 XLON 1,499 806561115030511 2.3310 13:32:15 XLON 2,107 806561115030702 2.3310 13:32:16 XLON 677 806561115030705 2.3300 13:32:23 TRQX 1,245 806561169565271 2.3300 13:32:23 XLON 2,400 806561115030742 2.3300 13:32:23 XLON 2,400 806561115030745 2.3300 13:32:23 XLON 2,439 806561115030743 2.3300 13:33:03 XLON 1,612 806561115030777 2.3300 13:35:18 XLON 652 806561115030853 2.3300 13:36:02 BATE 2 020000L0G 2.3300 13:37:06 CHIX 1 120000X5V 2.3300 13:41:02 BATE 1 020000LCE 2.3300 13:41:07 BATE 1 020000LCU 2.3300 13:41:07 BATE 220 020000LCV 2.3300 13:41:07 BATE 1,466 020000LCT 2.3300 13:44:02 CHIX 882 120000XTE 2.3300 13:44:11 CHIX 1,760 120000XTW 2.3300 13:44:21 BATE 382 020000LJN 2.3300 13:44:21 BATE 1,129 020000LJO 2.3300 13:44:21 CHIX 385 120000XV1 2.3300 13:44:21 CHIX 4,253 120000XUU 2.3300 13:44:21 XLON 212 806561115031336 2.3300 13:44:26 XLON 373 806561115031342 2.3300 13:45:14 XLON 971 806561115031465 2.3300 13:45:19 XLON 652 806561115031466 2.3300 13:45:26 CHIX 1,596 120000XYQ 2.3280 13:50:03 BATE 456 020000LYD 2.3280 13:50:03 BATE 743 020000LYB 2.3290 13:50:03 BATE 1,215 020000LY6 2.3290 13:50:03 CHIX 78 120000YGY 2.3290 13:50:03 CHIX 257 120000YH0 2.3290 13:50:03 CHIX 616 120000YGO 2.3290 13:50:03 CHIX 646 120000YGZ 2.3290 13:50:03 CHIX 3,204 120000YH2 2.3290 13:50:03 CHIX 3,584 120000YGP 2.3280 13:50:03 TRQX 257 806561169566908 2.3280 13:50:03 TRQX 706 806561169566909 2.3290 13:50:03 TRQX 629 806561169566904 2.3290 13:50:03 TRQX 958 806561169566910 2.3290 13:50:03 TRQX 1,195 806561169566905 2.3290 13:50:03 XLON 854 806561115031763 2.3290 13:50:03 XLON 1,012 806561115031764 2.3290 13:50:03 XLON 1,421 806561115031761 2.3290 13:50:03 XLON 1,473 806561115031762 2.3290 13:50:03 XLON 1,476 806561115031760 2.3290 13:50:03 XLON 2,149 806561115031757 2.3290 13:50:03 XLON 2,798 806561115031756 2.3270 13:50:05 BATE 660 020000LYJ 2.3270 13:50:05 BATE 2,247 020000LYM 2.3280 13:50:05 BATE 419 020000LYK 2.3280 13:50:05 BATE 600 020000LYL 2.3270 13:50:07 BATE 34 020000LYS 2.3270 13:50:07 BATE 671 020000LYT 2.3270 13:50:07 BATE 743 020000LYR 2.3270 13:50:08 BATE 257 020000LYX 2.3270 13:50:09 BATE 257 020000LYZ 2.3260 13:50:37 CHIX 779 120000YJ9 2.3260 13:52:17 CHIX 444 120000YOJ 2.3270 13:53:57 BATE 751 020000M7U 2.3270 13:54:19 BATE 2,053 020000M8A 2.3270 13:56:00 TRQX 878 806561169567360 2.3270 13:56:42 BATE 1,873 020000MBU 2.3270 13:56:47 BATE 1,528 020000MC7 2.3280 13:59:15 CHIX 277 120000Z8K 2.3300 13:59:38 XLON 1,122 806561115032274 2.3300 14:00:02 CHIX 4 120000ZDO 2.3300 14:00:09 CHIX 4 120000ZEN 2.3300 14:00:23 CHIX 8 120000ZF9 2.3300 14:01:02 CHIX 3 120000ZJ0 2.3300 14:01:34 BATE 377 020000MQE 2.3300 14:01:34 CHIX 402 120000ZKQ 2.3300 14:01:34 XLON 1,421 806561115032393 2.3300 14:01:34 XLON 3,539 806561115032394 2.3300 14:01:39 XLON 298 806561115032398 2.3300 14:01:39 XLON 363 806561115032399 2.3300 14:05:02 CHIX 3 120000ZXB 2.3300 14:05:39 CHIX 1,653 120000ZYG 2.3290 14:06:17 BATE 2,662 020000N2N 2.3290 14:06:17 BATE 2,662 020000N2O 2.3290 14:06:17 CHIX 531 12000101X 2.3290 14:06:17 CHIX 3,456 12000101Y 2.3290 14:06:17 TRQX 2,033 806561169568366 2.3290 14:06:17 XLON 246 806561115032527 2.3290 14:06:17 XLON 1,700 806561115032526 2.3300 14:06:17 XLON 396 806561115032533 2.3300 14:06:17 XLON 711 806561115032532 2.3300 14:06:17 XLON 990 806561115032530 2.3300 14:06:17 XLON 1,368 806561115032531 2.3300 14:06:17 XLON 1,421 806561115032529 2.3300 14:06:17 XLON 1,476 806561115032528 2.3300 14:06:21 XLON 711 806561115032537 2.3300 14:06:21 XLON 1,408 806561115032539 2.3300 14:06:21 XLON 1,554 806561115032538 2.3300 14:06:21 XLON 3,077 806561115032536 2.3300 14:06:24 XLON 711 806561115032540 2.3300 14:06:24 XLON 1,300 806561115032541 2.3300 14:06:24 XLON 3,174 806561115032542 2.3300 14:06:27 XLON 711 806561115032543 2.3300 14:06:30 XLON 711 806561115032547 2.3300 14:06:33 XLON 711 806561115032557 2.3300 14:06:36 XLON 711 806561115032562 2.3300 14:06:36 XLON 1,458 806561115032563 2.3300 14:06:41 XLON 711 806561115032564 2.3300 14:06:45 XLON 711 806561115032569 2.3290 14:07:12 CHIX 5 12000104H 2.3300 14:07:12 XLON 541 806561115032587 2.3300 14:07:12 XLON 601 806561115032588 2.3300 14:07:12 XLON 1,476 806561115032586 2.3300 14:07:25 XLON 1,743 806561115032606 2.3300 14:07:38 CHIX 1,248 12000106N 2.3300 14:08:11 CHIX 106 12000108C 2.3300 14:10:08 BATE 1,324 020000NBM 2.3300 14:11:01 CHIX 1,864 1200010JG 2.3300 14:11:29 BATE 886 020000NEN 2.3300 14:12:29 XLON 1,160 806561115032918 2.3300 14:12:34 CHIX 500 1200010N7 2.3300 14:12:34 XLON 3,037 806561115032922 2.3300 14:13:14 BATE 2,191 020000NID 2.3290 14:18:32 BATE 3,790 020000NTH 2.3290 14:18:32 CHIX 3,908 120001166 2.3290 14:18:32 CHIX 4,076 120001164 2.3290 14:18:32 TRQX 1,054 806561169569245 2.3290 14:18:32 TRQX 1,093 806561169569241 2.3290 14:18:32 XLON 240 806561115033059 2.3290 14:18:32 XLON 4,164 806561115033057 2.3290 14:19:09 CHIX 3,796 1200011C1 2.3290 14:19:13 BATE 1,577 020000NY4 2.3290 14:19:13 BATE 3,327 020000NY3 2.3290 14:19:13 CHIX 229 1200011CD 2.3290 14:19:13 CHIX 371 1200011CA 2.3290 14:19:13 CHIX 823 1200011CB 2.3290 14:19:13 CHIX 2,386 1200011CC 2.3290 14:19:24 CHIX 1,784 1200011DJ 2.3290 14:20:00 CHIX 1 1200011G1 2.3290 14:20:43 CHIX 152 1200011IC 2.3290 14:20:43 CHIX 952 1200011ID 2.3290 14:20:43 XLON 1,100 806561115033283 2.3290 14:21:20 XLON 687 806561115033346 2.3290 14:21:25 XLON 289 806561115033351 2.3290 14:21:25 XLON 309 806561115033352 2.3290 14:21:25 XLON 3,550 806561115033350 2.3300 14:23:34 BATE 325 020000OBT 2.3300 14:23:34 BATE 3,488 020000OBU 2.3300 14:23:34 XLON 285 806561115033413 2.3300 14:23:34 XLON 4,357 806561115033412 2.3290 14:24:06 BATE 11 020000OD5 2.3290 14:24:06 BATE 11 020000OD6 2.3290 14:24:06 BATE 1,143 020000OD4 2.3290 14:24:06 BATE 1,741 020000OD3 2.3290 14:24:06 TRQX 440 806561169569784 2.3290 14:24:06 TRQX 2,075 806561169569783 2.3290 14:24:06 XLON 1,383 806561115033420 2.3290 14:24:06 XLON 2,725 806561115033421 2.3290 14:24:07 BATE 156 020000ODB 2.3290 14:24:07 BATE 257 020000OD9 2.3290 14:24:07 BATE 294 020000ODC 2.3290 14:24:07 BATE 484 020000ODA 2.3290 14:24:07 BATE 729 020000OD7 2.3290 14:24:07 BATE 2,262 020000OD8 2.3290 14:24:11 XLON 255 806561115033423 2.3290 14:24:11 XLON 3,285 806561115033424 2.3290 14:26:22 CHIX 422 12000126R 2.3290 14:26:22 CHIX 626 12000126S 2.3290 14:29:04 CHIX 1,623 1200012GY 2.3290 14:31:08 CHIX 292 120001305 2.3290 14:31:17 CHIX 148 12000131X 2.3290 14:31:54 CHIX 846 120001357 2.3280 14:31:54 XLON 1,574 806561115034352 2.3290 14:31:56 XLON 500 806561115034358 2.3300 14:31:59 CHIX 169 12000135W 2.3300 14:31:59 CHIX 2,477 12000135X 2.3300 14:32:06 BATE 832 020000PCD 2.3300 14:32:06 XLON 1,994 806561115034381 2.3300 14:32:08 BATE 1,159 020000PCR 2.3300 14:33:02 XLON 191 806561115034628 2.3300 14:33:02 XLON 373 806561115034629 2.3300 14:33:09 BATE 2,378 020000PMT 2.3300 14:33:09 CHIX 2,853 1200013MX 2.3300 14:33:09 TRQX 1,688 806561169571160 2.3300 14:33:09 XLON 410 806561115034659 2.3300 14:33:09 XLON 3,614 806561115034658 2.3310 14:33:49 CHIX 1,325 1200013VL 2.3310 14:33:49 CHIX 1,917 1200013VK 2.3310 14:33:49 XLON 3,214 806561115034762 2.3300 14:34:02 BATE 306 020000PUB 2.3300 14:34:02 CHIX 1,996 1200013Z0 2.3310 14:34:02 XLON 125 806561115034830 2.3310 14:34:02 XLON 350 806561115034835 2.3310 14:34:02 XLON 774 806561115034836 2.3310 14:34:02 XLON 1,196 806561115034834 2.3310 14:34:02 XLON 1,421 806561115034832 2.3310 14:34:02 XLON 1,476 806561115034831 2.3310 14:34:02 XLON 1,749 806561115034833 2.3300 14:34:07 BATE 257 020000PUW 2.3300 14:34:07 XLON 422 806561115034882 2.3300 14:34:07 XLON 1,015 806561115034884 2.3300 14:34:07 XLON 3,907 806561115034883 2.3300 14:34:08 XLON 1,905 806561115034894 2.3300 14:34:10 XLON 114 806561115034902 2.3300 14:34:57 XLON 1,000 806561115035006 2.3300 14:34:57 XLON 1,095 806561115035004 2.3300 14:34:57 XLON 1,476 806561115035005 2.3300 14:35:03 BATE 743 020000Q0P 2.3300 14:35:08 BATE 292 020000Q16 2.3300 14:35:08 BATE 1,454 020000Q17 2.3300 14:35:13 BATE 292 020000Q2B 2.3300 14:35:13 BATE 1,454 020000Q2C 2.3300 14:35:20 BATE 743 020000Q2Z 2.3300 14:35:23 BATE 743 020000Q3D 2.3290 14:35:27 BATE 1,145 020000Q3K 2.3300 14:35:27 BATE 45 020000Q3M 2.3300 14:35:27 BATE 682 020000Q3N 2.3300 14:35:27 BATE 743 020000Q3L 2.3290 14:35:27 XLON 391 806561115035131 2.3290 14:35:27 XLON 403 806561115035132 2.3290 14:35:27 XLON 1,100 806561115035130 2.3290 14:35:27 XLON 1,321 806561115035133 2.3290 14:35:27 XLON 5,137 806561115035129 2.3290 14:35:30 XLON 783 806561115035145 2.3290 14:35:30 XLON 3,119 806561115035146 2.3290 14:35:31 XLON 26 806561115035149 2.3290 14:35:31 XLON 685 806561115035148 2.3290 14:35:31 XLON 1,249 806561115035147 2.3290 14:35:32 BATE 221 020000Q4B 2.3290 14:35:32 BATE 479 020000Q49 2.3290 14:35:32 BATE 750 020000Q4A 2.3290 14:35:43 XLON 197 806561115035193 2.3290 14:35:43 XLON 847 806561115035194 2.3290 14:37:07 XLON 1,289 806561115035383 2.3300 14:37:28 BATE 360 020000QIE 2.3300 14:37:28 CHIX 194 1200014WI 2.3300 14:37:28 CHIX 1,864 1200014WH 2.3300 14:37:28 CHIX 2,059 1200014WF 2.3300 14:37:28 TRQX 1,305 806561169571970 2.3300 14:37:28 XLON 456 806561115035459 2.3300 14:37:30 BATE 1,539 020000QIQ 2.3300 14:37:30 XLON 2,159 806561115035461 2.3300 14:37:34 BATE 743 020000QJG 2.3300 14:37:45 BATE 743 020000QL9 2.3300 14:37:50 BATE 743 020000QLG 2.3300 14:37:50 XLON 263 806561115035556 2.3300 14:37:50 XLON 563 806561115035559 2.3300 14:37:50 XLON 1,421 806561115035558 2.3300 14:37:50 XLON 1,476 806561115035557 2.3300 14:37:58 BATE 743 020000QLM 2.3300 14:38:05 BATE 743 020000QMH 2.3300 14:38:12 BATE 743 020000QN1 2.3300 14:38:21 BATE 743 020000QNO 2.3300 14:38:21 XLON 735 806561115035611 2.3300 14:38:21 XLON 1,421 806561115035610 2.3300 14:38:21 XLON 1,476 806561115035609 2.3290 14:38:22 BATE 1,696 020000QNS 2.3290 14:38:22 BATE 2,106 020000QNQ 2.3290 14:38:22 BATE 2,400 020000QNR 2.3290 14:38:22 XLON 305 806561115035612 2.3290 14:38:22 XLON 4,878 806561115035613 2.3290 14:38:26 BATE 164 020000QOE 2.3290 14:38:26 BATE 273 020000QOF 2.3290 14:38:26 BATE 651 020000QOH 2.3290 14:38:26 BATE 1,664 020000QOG 2.3290 14:38:27 BATE 257 020000QOM 2.3290 14:38:27 BATE 743 020000QOL 2.3290 14:38:29 BATE 257 020000QOX 2.3290 14:38:29 BATE 743 020000QOY 2.3290 14:38:31 BATE 257 020000QP2 2.3290 14:38:31 BATE 743 020000QP3 2.3290 14:38:31 BATE 3,575 020000QP4 2.3280 14:39:08 CHIX 1,124 1200015AW 2.3280 14:39:12 CHIX 39 1200015B3 2.3280 14:39:12 CHIX 1,085 1200015B4 2.3280 14:39:16 XLON 45 806561115035701 2.3280 14:40:16 XLON 219 806561115035828 2.3280 14:40:16 XLON 442 806561115035827 2.3280 14:40:16 XLON 1,417 806561115035829 2.3280 14:40:42 CHIX 74 1200015LV 2.3280 14:40:42 CHIX 152 1200015LS 2.3280 14:40:42 CHIX 208 1200015LU 2.3280 14:40:42 CHIX 233 1200015LW 2.3280 14:40:42 CHIX 470 1200015LT 2.3280 14:41:03 XLON 39 806561115035909 2.3280 14:41:03 XLON 370 806561115035910 2.3280 14:41:28 BATE 1,566 020000R3M 2.3280 14:41:33 BATE 122 020000R3T 2.3280 14:41:33 BATE 3,010 020000R3U 2.3280 14:41:33 XLON 274 806561115035976 2.3280 14:41:33 XLON 1,476 806561115035977 2.3280 14:41:38 BATE 55 020000R4E 2.3280 14:41:38 BATE 3,061 020000R4F 2.3280 14:44:00 TRQX 1,395 806561169573037 2.3280 14:44:00 TRQX 1,592 806561169573036 2.3280 14:44:00 XLON 5,102 806561115036179 2.3280 14:44:01 BATE 432 020000RDE 2.3280 14:44:01 CHIX 257 120001660 2.3280 14:44:01 CHIX 436 120001671 2.3280 14:44:01 XLON 78 806561115036180 2.3280 14:44:02 CHIX 257 12000167D 2.3280 14:44:04 CHIX 257 12000167R 2.3280 14:44:05 CHIX 257 120001687 2.3280 14:44:06 CHIX 257 12000168B 2.3280 14:44:07 CHIX 257 12000168L 2.3280 14:44:20 CHIX 257 1200016AF 2.3280 14:44:21 CHIX 1,864 1200016AY 2.3270 14:44:46 BATE 1,284 020000RID 2.3270 14:44:46 BATE 1,504 020000RIA 2.3270 14:44:46 CHIX 309 1200016EJ 2.3270 14:44:46 CHIX 368 1200016EK 2.3270 14:44:46 CHIX 1,000 1200016EI 2.3270 14:44:46 XLON 80 806561115036295 2.3270 14:44:46 XLON 110 806561115036297 2.3270 14:44:46 XLON 1,471 806561115036296 2.3270 14:44:46 XLON 1,642 806561115036294 2.3270 14:45:10 BATE 3,046 020000RLF 2.3280 14:45:30 XLON 50 806561115036460 2.3290 14:45:56 XLON 2,271 806561115036506 2.3290 14:47:06 CHIX 257 12000170T 2.3290 14:47:06 XLON 1,476 806561115036728 2.3290 14:47:09 BATE 507 020000RXX 2.3290 14:47:09 BATE 1,125 020000RXY 2.3290 14:47:11 XLON 2,060 806561115036737 2.3290 14:47:29 CHIX 1,878 12000174F 2.3290 14:48:30 BATE 1,043 020000S40 2.3290 14:48:30 BATE 1,245 020000S3W 2.3290 14:48:30 CHIX 110 1200017BJ 2.3290 14:48:30 CHIX 3,878 1200017BI 2.3290 14:48:30 TRQX 257 806561169573856 2.3290 14:48:30 TRQX 282 806561169573853 2.3290 14:48:30 TRQX 413 806561169573855 2.3290 14:48:30 TRQX 500 806561169573854 2.3290 14:48:30 XLON 44 806561115036867 2.3290 14:48:30 XLON 105 806561115036864 2.3290 14:48:30 XLON 587 806561115036868 2.3290 14:48:30 XLON 810 806561115036866 2.3290 14:48:30 XLON 1,128 806561115036869 2.3290 14:48:30 XLON 1,441 806561115036863 2.3290 14:48:30 XLON 1,671 806561115036870 2.3290 14:48:30 XLON 2,908 806561115036865 2.3290 14:48:31 BATE 402 020000S4C 2.3290 14:48:31 XLON 320 806561115036873 2.3290 14:48:31 XLON 2,214 806561115036872 2.3290 14:48:31 XLON 4,491 806561115036874 2.3290 14:49:16 BATE 952 020000SBC 2.3300 14:50:18 BATE 1,138 020000SKI 2.3300 14:50:18 XLON 1,421 806561115037229 2.3300 14:50:18 XLON 1,476 806561115037228 2.3300 14:50:20 BATE 50 020000SKR 2.3300 14:50:37 XLON 218 806561115037262 2.3300 14:50:37 XLON 1,421 806561115037264 2.3300 14:50:37 XLON 1,476 806561115037263 2.3300 14:50:38 BATE 257 020000SMG 2.3300 14:50:42 XLON 1,615 806561115037272 2.3300 14:50:43 BATE 257 020000SMR 2.3300 14:50:43 CHIX 358 1200017ZN 2.3300 14:50:43 CHIX 709 1200017ZO 2.3300 14:50:48 BATE 257 020000SN7 2.3300 14:50:53 BATE 257 020000SNU 2.3300 14:51:17 BATE 743 020000SPS 2.3300 14:51:24 XLON 1,045 806561115037341 2.3300 14:51:30 CHIX 1,053 120001866 2.3300 14:52:15 BATE 126 020000SV8 2.3300 14:52:15 BATE 4,135 020000SV9 2.3300 14:52:15 BATE 4,261 020000SV6 2.3300 14:52:15 CHIX 3,384 1200018DI 2.3300 14:52:15 TRQX 1,227 806561169574504 2.3300 14:52:15 XLON 365 806561115037436 2.3300 14:52:15 XLON 4,569 806561115037435 2.3300 14:55:02 CHIX 57 1200018VY 2.3300 14:55:16 CHIX 57 1200018XR 2.3300 14:55:23 CHIX 80 1200018Y3 2.3300 14:56:02 CHIX 77 12000193Q 2.3300 14:56:16 CHIX 75 12000194Y 2.3300 14:56:23 CHIX 103 12000196L 2.3300 14:57:24 CHIX 63 1200019ER 2.3310 14:57:24 XLON 1,010 806561115038014 2.3310 14:57:24 XLON 1,359 806561115038015 2.3310 14:57:27 CHIX 821 1200019FJ 2.3310 14:57:27 CHIX 1,279 1200019FI 2.3310 14:57:35 BATE 2,401 020000TLP 2.3310 14:57:35 CHIX 25 1200019GD 2.3310 14:57:35 CHIX 3,898 1200019G9 2.3310 14:57:35 XLON 4,600 806561115038032 2.3310 14:57:35 XLON 4,801 806561115038033 2.3310 14:58:02 BATE 1,021 020000TOZ 2.3310 14:58:02 XLON 1,133 806561115038076 2.3310 14:58:02 XLON 1,359 806561115038078 2.3310 14:58:02 XLON 1,419 806561115038077 2.3310 14:58:05 BATE 257 020000TPL 2.3310 14:58:05 BATE 430 020000TPM 2.3310 14:58:05 BATE 653 020000TPN 2.3310 14:58:05 BATE 4,292 020000TPO 2.3310 14:58:07 XLON 366 806561115038107 2.3310 14:58:07 XLON 3,106 806561115038106 2.3310 14:58:08 BATE 1,409 020000TQ7 2.3310 14:58:08 XLON 1,696 806561115038119 2.3310 14:58:09 BATE 356 020000TQB 2.3310 14:58:09 BATE 2,883 020000TQA 2.3310 14:58:10 BATE 257 020000TQF 2.3310 14:58:10 BATE 4,775 020000TQG 2.3310 14:58:10 XLON 2,703 806561115038129 2.3310 14:58:11 XLON 108 806561115038133 2.3310 14:58:11 XLON 1,171 806561115038134 2.3310 14:59:14 CHIX 1,601 1200019TA 2.3310 14:59:14 XLON 1,048 806561115038222 2.3310 14:59:15 BATE 68 020000TUY 2.3310 14:59:15 BATE 3,158 020000TUZ 2.3320 15:01:49 CHIX 101 120001AFP 2.3320 15:01:49 CHIX 658 120001AFQ 2.3320 15:01:49 CHIX 1,100 120001AFR 2.3320 15:02:10 XLON 4,637 806561115038536 2.3320 15:03:17 BATE 417 020000UGY 2.3320 15:03:17 BATE 2,151 020000UGX 2.3330 15:03:17 BATE 2,072 020000UGQ 2.3330 15:03:17 BATE 2,151 020000UGP 2.3330 15:03:17 CHIX 257 120001AS4 2.3330 15:03:17 CHIX 328 120001ARV 2.3330 15:03:17 CHIX 917 120001ARW 2.3330 15:03:17 CHIX 3,110 120001AS5 2.3330 15:03:17 TRQX 3,828 806561169576173 2.3330 15:03:17 XLON 59 806561115038667 2.3330 15:03:17 XLON 297 806561115038666 2.3330 15:03:17 XLON 1,419 806561115038665 2.3330 15:03:17 XLON 2,289 806561115038663 2.3330 15:03:17 XLON 2,658 806561115038664 2.3320 15:03:22 BATE 64 020000UHD 2.3320 15:03:22 XLON 500 806561115038676 2.3320 15:03:22 XLON 1,136 806561115038677 2.3320 15:03:23 XLON 3,969 806561115038678 2.3320 15:03:31 BATE 1,627 020000UI1 2.3340 15:06:24 BATE 1,117 020000UUX 2.3340 15:06:24 CHIX 39 120001BEW 2.3340 15:06:24 CHIX 257 120001BF1 2.3340 15:06:24 CHIX 630 120001BF0 2.3340 15:06:24 CHIX 1,645 120001BF2 2.3340 15:06:24 CHIX 2,440 120001BEX 2.3340 15:06:24 XLON 1,419 806561115038985 2.3340 15:06:24 XLON 1,700 806561115038984 2.3340 15:06:26 BATE 2,400 020000UV1 2.3340 15:06:29 BATE 257 020000UV8 2.3340 15:06:29 BATE 298 020000UV9 2.3340 15:06:29 BATE 791 020000UVA 2.3340 15:06:29 BATE 2,360 020000UV7 2.3340 15:06:29 XLON 1,529 806561115039003 2.3340 15:06:29 XLON 2,555 806561115039004 2.3340 15:06:32 XLON 301 806561115039061 2.3340 15:06:32 XLON 1,973 806561115039059 2.3340 15:06:32 XLON 3,907 806561115039060 2.3340 15:06:34 XLON 1,529 806561115039070 2.3340 15:06:34 XLON 2,930 806561115039071 2.3340 15:07:12 XLON 1,182 806561115039130 2.3340 15:07:12 XLON 1,419 806561115039129 2.3340 15:07:17 XLON 348 806561115039132 2.3340 15:07:17 XLON 1,068 806561115039131 2.3340 15:07:32 CHIX 257 120001BL8 2.3340 15:07:32 CHIX 363 120001BL9 2.3340 15:07:32 CHIX 433 120001BL7 2.3330 15:08:01 BATE 257 020000V2I 2.3330 15:08:01 BATE 1,315 020000V2J 2.3330 15:08:01 BATE 2,693 020000V2K 2.3330 15:08:01 BATE 4,265 020000V2E 2.3330 15:08:01 CHIX 342 120001BP9 2.3330 15:08:01 CHIX 433 120001BP8 2.3330 15:08:01 CHIX 2,311 120001BP5 2.3330 15:08:01 TRQX 1,146 806561169576784 2.3330 15:08:01 XLON 1,283 806561115039189 2.3330 15:08:01 XLON 3,022 806561115039188 2.3320 15:08:30 XLON 3,582 806561115039259 2.3320 15:09:55 TRQX 1,321 806561169577005 2.3320 15:10:12 CHIX 97 120001C2L 2.3320 15:10:12 CHIX 950 120001C2K 2.3320 15:10:54 CHIX 304 120001C9T 2.3320 15:10:54 CHIX 757 120001C9U 2.3320 15:11:36 CHIX 1,061 120001CDA 2.3320 15:12:04 BATE 1,541 020000VKJ 2.3340 15:13:33 XLON 349 806561115039794 2.3340 15:13:33 XLON 4,375 806561115039793 2.3340 15:14:02 CHIX 360 120001CTE 2.3340 15:14:02 CHIX 724 120001CTF 2.3340 15:14:02 XLON 20 806561115039837 2.3340 15:14:25 CHIX 1,854 120001CVP 2.3350 15:15:01 CHIX 2,274 120001D1F 2.3350 15:15:47 BATE 652 020000W35 2.3350 15:15:47 BATE 985 020000W34 2.3350 15:15:47 XLON 1,880 806561115040029 2.3350 15:15:55 CHIX 257 120001D8O 2.3350 15:15:55 XLON 345 806561115040100 2.3350 15:15:55 XLON 1,248 806561115040101 2.3350 15:15:59 XLON 1,435 806561115040111 2.3350 15:15:59 XLON 1,800 806561115040110 2.3350 15:16:00 CHIX 97 120001D97 2.3350 15:16:00 CHIX 207 120001D98 2.3350 15:16:00 CHIX 257 120001D99 2.3350 15:16:01 XLON 1,800 806561115040113 2.3350 15:16:01 XLON 3,329 806561115040114 2.3350 15:16:08 BATE 257 020000W6K 2.3350 15:16:08 BATE 608 020000W6L 2.3350 15:16:08 BATE 743 020000W6J 2.3350 15:16:08 CHIX 3 120001D9U 2.3350 15:16:08 CHIX 494 120001D9W 2.3350 15:16:08 CHIX 1,295 120001D9V 2.3350 15:16:08 CHIX 2,584 120001D9X 2.3350 15:16:08 XLON 151 806561115040132 2.3350 15:16:08 XLON 1,087 806561115040131 2.3350 15:16:08 XLON 2,627 806561115040130 2.3350 15:16:10 XLON 708 806561115040153 2.3350 15:17:08 BATE 743 020000WAJ 2.3350 15:17:08 XLON 1,418 806561115040221 2.3350 15:17:13 BATE 257 020000WAP 2.3350 15:17:13 BATE 1,101 020000WAQ 2.3350 15:17:13 XLON 364 806561115040223 2.3350 15:17:13 XLON 1,641 806561115040222 2.3350 15:17:13 XLON 2,049 806561115040224 2.3350 15:17:18 BATE 2,180 020000WAT 2.3350 15:17:18 XLON 960 806561115040225 2.3350 15:17:18 XLON 1,094 806561115040226 2.3350 15:17:21 XLON 1,055 806561115040233 2.3350 15:17:22 BATE 59 020000WBC 2.3350 15:17:22 BATE 1,730 020000WBD 2.3350 15:17:24 BATE 1,605 020000WBE 2.3330 15:17:31 BATE 257 020000WE4 2.3340 15:17:31 BATE 743 020000WE5 2.3340 15:17:31 BATE 4,139 020000WE6 2.3340 15:17:31 BATE 4,874 020000WDI 2.3340 15:17:31 CHIX 321 120001DLB 2.3340 15:17:31 CHIX 725 120001DL9 2.3340 15:17:31 CHIX 871 120001DLA 2.3340 15:17:31 CHIX 1,298 120001DKV 2.3340 15:17:31 TRQX 2,251 806561169578051 2.3340 15:17:31 XLON 455 806561115040284 2.3340 15:17:31 XLON 995 806561115040282 2.3340 15:17:31 XLON 1,419 806561115040283 2.3340 15:17:31 XLON 2,627 806561115040263 2.3330 15:17:32 BATE 292 020000WEC 2.3330 15:17:32 BATE 399 020000WEB 2.3330 15:17:32 BATE 650 020000WEA 2.3330 15:17:34 XLON 237 806561115040309 2.3330 15:17:34 XLON 326 806561115040304 2.3330 15:17:34 XLON 411 806561115040308 2.3330 15:17:34 XLON 523 806561115040307 2.3330 15:17:34 XLON 895 806561115040305 2.3330 15:17:34 XLON 1,099 806561115040303 2.3330 15:18:40 XLON 739 806561115040381 2.3330 15:18:40 XLON 1,400 806561115040382 2.3330 15:20:20 XLON 156 806561115040494 2.3330 15:20:20 XLON 1,119 806561115040497 2.3330 15:20:20 XLON 1,418 806561115040496 2.3330 15:20:20 XLON 1,419 806561115040495 2.3330 15:20:25 XLON 2,056 806561115040514 2.3330 15:20:26 XLON 253 806561115040519 2.3330 15:20:26 XLON 802 806561115040518 2.3330 15:21:10 CHIX 452 120001E8W 2.3340 15:21:32 XLON 985 806561115040689 2.3340 15:23:40 XLON 1,000 806561115041103 2.3340 15:23:40 XLON 1,418 806561115041104 2.3350 15:23:46 CHIX 937 120001ES6 2.3350 15:23:51 BATE 748 020000X7I 2.3350 15:23:51 CHIX 257 120001ESJ 2.3350 15:23:51 CHIX 1,530 120001ESK 2.3350 15:23:54 CHIX 257 120001ESP 2.3350 15:23:54 CHIX 1,612 120001ESQ 2.3350 15:25:16 CHIX 163 120001F13 2.3350 15:25:19 XLON 652 806561115041263 2.3350 15:25:21 CHIX 231 120001F1M 2.3360 15:25:48 CHIX 644 120001F4S 2.3360 15:25:48 XLON 1,160 806561115041329 2.3350 15:25:53 BATE 1,581 020000XGL 2.3350 15:25:53 CHIX 3,917 120001F5O 2.3360 15:25:53 CHIX 626 120001F5Q 2.3360 15:25:53 CHIX 949 120001F5P 2.3350 15:25:53 TRQX 1,555 806561169579123 2.3350 15:25:53 XLON 1,902 806561115041359 2.3350 15:25:53 XLON 2,843 806561115041360 2.3360 15:25:53 XLON 690 806561115041362 2.3360 15:25:53 XLON 711 806561115041364 2.3360 15:25:53 XLON 1,140 806561115041363 2.3360 15:25:53 XLON 1,418 806561115041361 2.3360 15:25:53 XLON 1,419 806561115041365 2.3360 15:25:53 XLON 1,766 806561115041366 2.3360 15:25:55 XLON 1,313 806561115041417 2.3350 15:25:56 BATE 1,581 020000XHN 2.3350 15:25:56 TRQX 1,292 806561169579163 2.3350 15:25:56 XLON 1,226 806561115041418 2.3350 15:28:04 BATE 2,052 020000XR0 2.3350 15:31:16 CHIX 113 120001G6O 2.3350 15:31:23 CHIX 165 120001G7A 2.3350 15:32:02 BATE 265 020000YB7 2.3350 15:33:02 BATE 191 020000YGC 2.3350 15:33:04 CHIX 189 120001GJC 2.3350 15:34:02 BATE 257 020000YLR 2.3350 15:34:02 BATE 431 020000YLO 2.3350 15:34:02 BATE 457 020000YLL 2.3350 15:34:02 BATE 602 020000YLQ 2.3350 15:34:02 BATE 615 020000YLM 2.3350 15:34:02 BATE 742 020000YLP 2.3350 15:34:02 BATE 2,486 020000YLS 2.3350 15:34:02 CHIX 201 120001GPJ 2.3350 15:34:02 CHIX 1,977 120001GPK 2.3350 15:34:02 TRQX 257 806561169580196 2.3350 15:34:02 TRQX 1,176 806561169580195 2.3350 15:34:02 TRQX 2,066 806561169580198 2.3350 15:34:02 XLON 357 806561115042262 2.3350 15:34:04 CHIX 163 120001GQA 2.3350 15:34:04 CHIX 257 120001GQ9 2.3350 15:34:04 CHIX 332 120001GQ8 2.3350 15:34:06 CHIX 257 120001GRH 2.3350 15:34:07 XLON 2,654 806561115042287 2.3350 15:34:07 XLON 2,665 806561115042288 2.3350 15:34:08 CHIX 257 120001GRQ 2.3350 15:34:09 CHIX 257 120001GRS 2.3350 15:34:10 CHIX 257 120001GRZ 2.3350 15:34:12 CHIX 257 120001GSB 2.3350 15:34:12 XLON 1,230 806561115042307 2.3350 15:34:12 XLON 1,418 806561115042308 2.3350 15:34:13 CHIX 257 120001GSP 2.3350 15:34:13 CHIX 494 120001GSO 2.3350 15:34:16 CHIX 257 120001GSY 2.3350 15:34:16 CHIX 300 120001GSZ 2.3350 15:34:16 XLON 1,392 806561115042326 2.3350 15:34:45 CHIX 257 120001GVI 2.3350 15:34:45 CHIX 324 120001GVJ 2.3350 15:34:45 CHIX 478 120001GVK 2.3350 15:35:13 XLON 1,044 806561115042453 2.3350 15:35:43 CHIX 257 120001H1X 2.3350 15:35:43 CHIX 266 120001H1Y 2.3350 15:35:43 CHIX 530 120001H1Z 2.3350 15:36:35 CHIX 257 120001H91 2.3350 15:36:35 CHIX 706 120001H90 2.3350 15:36:44 XLON 99 806561115042688 2.3350 15:36:44 XLON 945 806561115042687 2.3350 15:36:49 XLON 1,663 806561115042705 2.3350 15:36:49 XLON 1,973 806561115042706 2.3350 15:36:50 XLON 1,847 806561115042716 2.3350 15:37:10 XLON 334 806561115042785 2.3350 15:37:15 XLON 1,278 806561115042791 2.3350 15:37:19 CHIX 61 120001HE7 2.3350 15:37:19 CHIX 257 120001HE5 2.3350 15:37:19 CHIX 740 120001HE6 2.3350 15:38:17 CHIX 256 120001HHK 2.3350 15:38:17 CHIX 257 120001HHJ 2.3350 15:38:21 XLON 87 806561115042907 2.3350 15:38:21 XLON 361 806561115042906 2.3350 15:38:24 XLON 1,561 806561115042909 2.3350 15:38:24 XLON 2,958 806561115042910 2.3350 15:38:25 XLON 1,426 806561115042913 2.3350 15:38:26 XLON 658 806561115042921 2.3350 15:38:26 XLON 1,561 806561115042920 2.3350 15:38:27 XLON 1,116 806561115042922 2.3350 15:39:51 XLON 282 806561115043019 2.3350 15:39:51 XLON 767 806561115043020 2.3350 15:40:19 BATE 303 020000ZFX 2.3350 15:40:32 CHIX 257 120001HSW 2.3350 15:40:32 CHIX 1,864 120001HSV 2.3350 15:40:33 BATE 257 020000ZH7 2.3350 15:40:35 CHIX 206 120001HSY 2.3350 15:40:35 CHIX 257 120001HSZ 2.3350 15:40:41 XLON 518 806561115043087 2.3350 15:40:41 XLON 526 806561115043088 2.3350 15:40:56 CHIX 257 120001HVY 2.3350 15:41:37 CHIX 1,704 120001I49 2.3350 15:41:42 BATE 4,322 020000ZOK 2.3350 15:41:42 XLON 52 806561115043239 2.3350 15:41:45 BATE 1,922 020000ZOY 2.3350 15:41:45 BATE 2,400 020000ZOX 2.3350 15:41:45 CHIX 2,973 120001I51 2.3350 15:41:47 XLON 330 806561115043248 2.3350 15:41:47 XLON 1,764 806561115043247 2.3350 15:41:52 XLON 1,871 806561115043249 2.3350 15:41:55 XLON 1,797 806561115043269 2.3350 15:41:58 XLON 1,797 806561115043296 2.3350 15:42:01 XLON 1,797 806561115043306 2.3350 15:42:46 BATE 2,004 020000ZTO 2.3370 15:43:12 XLON 142 806561115043461 2.3370 15:43:46 BATE 742 020000ZXT 2.3370 15:43:46 XLON 1,187 806561115043498 2.3370 15:43:46 XLON 1,418 806561115043500 2.3370 15:43:46 XLON 1,419 806561115043499 2.3370 15:43:51 BATE 1 020000ZY6 2.3370 15:43:51 XLON 2 806561115043508 2.3370 15:43:51 XLON 1,418 806561115043507 2.3370 15:43:51 XLON 1,419 806561115043506 2.3370 15:43:51 XLON 1,827 806561115043505 2.3370 15:44:03 BATE 257 020000ZZH 2.3370 15:44:03 XLON 1,419 806561115043526 2.3370 15:44:05 XLON 352 806561115043529 2.3370 15:44:05 XLON 1,418 806561115043530 2.3370 15:44:05 XLON 1,419 806561115043531 2.3370 15:44:07 XLON 1,419 806561115043532 2.3360 15:45:02 BATE 56 020001041 2.3360 15:45:02 CHIX 365 120001IQG 2.3360 15:45:02 CHIX 701 120001IQH 2.3360 15:45:02 CHIX 944 120001IQ9 2.3360 15:45:02 CHIX 1,879 120001IQA 2.3360 15:45:02 TRQX 3,007 806561169581663 2.3360 15:45:02 XLON 437 806561115043587 2.3360 15:45:02 XLON 1,585 806561115043585 2.3360 15:45:02 XLON 2,400 806561115043584 2.3360 15:45:04 BATE 430 02000104B 2.3360 15:45:04 BATE 1,402 02000104C 2.3360 15:45:06 BATE 257 02000104P 2.3360 15:45:07 BATE 257 02000104R 2.3360 15:45:10 BATE 257 02000105G 2.3360 15:45:14 CHIX 701 120001ISY 2.3360 15:45:19 CHIX 350 120001IT9 2.3360 15:45:40 BATE 742 02000107U 2.3360 15:46:02 BATE 742 02000108V 2.3360 15:46:54 XLON 823 806561115043821 2.3360 15:47:48 XLON 79 806561115043908 2.3360 15:47:48 XLON 1,200 806561115043909 2.3360 15:48:19 BATE 257 0200010KT 2.3360 15:48:19 CHIX 273 120001JBP 2.3360 15:48:19 XLON 989 806561115043938 2.3360 15:48:19 XLON 1,418 806561115043937 2.3360 15:48:21 BATE 257 0200010L4 2.3360 15:49:02 BATE 1,222 0200010P6 2.3360 15:49:02 TRQX 1,235 806561169582141 2.3360 15:49:24 BATE 2,091 0200010S2 2.3360 15:49:25 CHIX 1,992 120001JLW 2.3360 15:49:26 CHIX 663 120001JMC 2.3360 15:49:26 CHIX 1,175 120001JMB 2.3360 15:50:07 BATE 1,234 0200010W7 2.3360 15:50:50 BATE 742 0200010Z5 2.3360 15:51:20 BATE 427 020001134 2.3360 15:51:20 BATE 659 020001135 2.3360 15:51:20 XLON 350 806561115044216 2.3360 15:51:25 XLON 222 806561115044220 2.3360 15:51:25 XLON 2,201 806561115044219 2.3360 15:51:25 XLON 5,066 806561115044221 2.3360 15:51:28 XLON 70 806561115044222 2.3360 15:51:28 XLON 281 806561115044223 2.3360 15:51:30 XLON 3,202 806561115044224 2.3360 15:51:39 XLON 1,008 806561115044238 2.3360 15:51:39 XLON 1,623 806561115044237 2.3360 15:51:42 XLON 1,315 806561115044240 2.3360 15:53:17 XLON 84 806561115044448 2.3360 15:53:17 XLON 1,373 806561115044449 2.3360 15:53:52 BATE 1,266 0200011GL 2.3360 15:53:52 CHIX 88 120001KIS 2.3360 15:53:52 CHIX 1,435 120001KIR 2.3360 15:53:52 XLON 2,058 806561115044475 2.3360 15:53:55 XLON 406 806561115044485 2.3360 15:53:55 XLON 641 806561115044486 2.3360 15:54:14 CHIX 133 120001KLF 2.3360 15:54:14 CHIX 924 120001KLE 2.3360 15:55:06 CHIX 475 120001KQL 2.3360 15:55:23 XLON 579 806561115044598 2.3360 15:55:31 CHIX 1,051 120001KUW 2.3360 15:55:52 XLON 1,047 806561115044651 2.3360 15:55:57 XLON 489 806561115044661 2.3360 15:55:57 XLON 2,557 806561115044662 2.3360 15:55:59 BATE 406 0200011RX 2.3360 15:55:59 XLON 22 806561115044664 2.3360 15:55:59 XLON 1,372 806561115044665 2.3360 15:56:00 XLON 1,135 806561115044669 2.3360 15:56:21 CHIX 295 120001L1S 2.3360 15:56:21 CHIX 359 120001L1T 2.3360 15:56:21 CHIX 391 120001L1R 2.3360 15:57:19 XLON 294 806561115044785 2.3360 15:57:19 XLON 296 806561115044786 2.3360 15:57:19 XLON 454 806561115044784 2.3350 15:58:23 BATE 584 020001228 2.3350 15:58:23 BATE 1,811 020001223 2.3350 15:58:23 CHIX 1,437 120001LBY 2.3350 15:58:23 TRQX 1,762 806561169583458 2.3350 15:58:23 XLON 4,196 806561115044860 2.3350 15:58:26 BATE 169 02000122H 2.3350 15:58:26 BATE 652 02000122I 2.3350 15:58:26 BATE 1,538 02000122J 2.3350 15:58:27 CHIX 43 120001LCL 2.3350 15:58:27 CHIX 144 120001LCK 2.3350 15:58:27 CHIX 871 120001LCJ 2.3350 15:58:28 BATE 257 02000122Q 2.3350 15:58:28 BATE 1,021 02000122R 2.3350 15:59:33 CHIX 1,324 120001LK8 2.3340 16:00:00 XLON 84 806561115045033 2.3340 16:00:00 XLON 112 806561115045035 2.3340 16:00:00 XLON 1,700 806561115045034 2.3340 16:00:01 XLON 1,195 806561115045037 2.3340 16:00:29 CHIX 199 120001LTB 2.3340 16:00:29 CHIX 399 120001LTA 2.3340 16:01:04 CHIX 668 120001LY0 2.3340 16:01:04 XLON 1,920 806561115045266 2.3340 16:01:05 XLON 357 806561115045267 2.3340 16:01:05 XLON 4,773 806561115045268 2.3340 16:01:06 XLON 31 806561115045270 2.3340 16:01:06 XLON 100 806561115045271 2.3340 16:01:07 XLON 657 806561115045273 2.3340 16:01:07 XLON 1,920 806561115045272 2.3340 16:01:08 XLON 1,235 806561115045289 2.3340 16:01:34 CHIX 104 120001M4J 2.3330 16:01:45 BATE 368 0200012PQ 2.3330 16:01:45 BATE 903 0200012PR 2.3330 16:01:45 BATE 1,576 0200012PM 2.3330 16:01:45 BATE 2,512 0200012PL 2.3330 16:01:45 CHIX 37 120001M6S 2.3330 16:01:45 CHIX 1,100 120001M6R 2.3330 16:01:45 CHIX 2,889 120001M6P 2.3330 16:01:45 XLON 361 806561115045401 2.3330 16:01:45 XLON 2,400 806561115045397 2.3330 16:01:45 XLON 2,600 806561115045398 2.3320 16:03:02 BATE 240 0200012W4 2.3320 16:03:02 BATE 598 0200012W3 2.3320 16:03:02 BATE 634 0200012W2 2.3320 16:03:02 TRQX 1,676 806561169584153 2.3320 16:03:02 XLON 3,876 806561115045523 2.3320 16:03:05 BATE 665 0200012WR 2.3320 16:03:05 BATE 766 0200012WQ 2.3320 16:03:05 BATE 2,377 0200012WS 2.3310 16:03:05 TRQX 16 806561169584157 2.3310 16:03:05 TRQX 229 806561169584159 2.3310 16:03:05 TRQX 350 806561169584158 2.3310 16:03:05 TRQX 1,283 806561169584160 2.3310 16:03:07 BATE 280 0200012XI 2.3310 16:03:07 BATE 529 0200012XJ 2.3310 16:03:07 BATE 766 0200012XL 2.3310 16:03:07 BATE 1,316 0200012XK 2.3310 16:03:08 BATE 766 0200012XO 2.3310 16:03:09 BATE 469 0200012XY 2.3310 16:03:55 BATE 669 02000132X 2.3310 16:04:00 BATE 1,316 02000133E 2.3310 16:04:14 BATE 492 020001352 2.3310 16:04:53 BATE 1 02000138G 2.3300 16:05:02 BATE 2,247 02000139M 2.3300 16:05:02 BATE 2,534 02000139L 2.3300 16:05:02 CHIX 1,847 120001MUQ 2.3300 16:05:02 XLON 1,532 806561115045735 2.3300 16:05:07 XLON 173 806561115045737 2.3300 16:05:07 XLON 1,856 806561115045738 2.3300 16:05:23 CHIX 442 120001MX3 2.3300 16:05:39 TRQX 1,109 806561169584507 2.3300 16:05:41 BATE 1,059 0200013EG 2.3300 16:06:02 CHIX 825 120001N15 2.3300 16:07:02 CHIX 1,898 120001NC1 2.3300 16:07:25 XLON 1,058 806561115046061 2.3300 16:07:28 XLON 1,360 806561115046063 2.3300 16:08:02 CHIX 1,241 120001NIF 2.3300 16:08:02 CHIX 1,293 120001NIE 2.3300 16:08:02 CHIX 1,485 120001NII 2.3300 16:08:02 XLON 832 806561115046133 2.3300 16:08:02 XLON 1,796 806561115046122 2.3300 16:08:02 XLON 3,400 806561115046132 2.3300 16:08:03 BATE 223 0200013SH 2.3300 16:08:03 BATE 478 0200013SI 2.3300 16:08:03 BATE 622 0200013SJ 2.3300 16:08:03 BATE 766 0200013SG 2.3300 16:08:05 BATE 257 0200013SU 2.3300 16:08:05 BATE 766 0200013ST 2.3300 16:08:05 XLON 352 806561115046142 2.3300 16:08:05 XLON 1,145 806561115046143 2.3300 16:08:06 XLON 189 806561115046145 2.3300 16:08:06 XLON 268 806561115046146 2.3300 16:08:06 XLON 306 806561115046144 2.3300 16:08:12 XLON 604 806561115046151 2.3300 16:08:35 BATE 375 0200013WK 2.3300 16:08:35 BATE 1,865 0200013WL 2.3300 16:08:35 XLON 655 806561115046215 2.3300 16:08:35 XLON 1,200 806561115046216 2.3300 16:08:40 XLON 284 806561115046236 2.3300 16:08:40 XLON 1,119 806561115046235 2.3300 16:09:05 BATE 3,297 020001408 2.3310 16:09:10 XLON 1,623 806561115046319 2.3310 16:09:11 XLON 88 806561115046325 2.3310 16:09:11 XLON 2,414 806561115046324 2.3310 16:09:11 XLON 2,556 806561115046326 2.3310 16:09:12 XLON 1,775 806561115046327 2.3300 16:10:18 BATE 1,387 02000147B 2.3300 16:10:18 CHIX 375 120001O2M 2.3300 16:10:18 CHIX 639 120001O2N 2.3300 16:10:18 TRQX 472 806561169585286 2.3300 16:10:18 XLON 357 806561115046442 2.3300 16:10:18 XLON 1,902 806561115046441 2.3300 16:10:18 XLON 2,460 806561115046440 2.3300 16:10:19 BATE 2,232 02000147C 2.3300 16:10:19 CHIX 158 120001O2O 2.3300 16:10:19 TRQX 761 806561169585287 2.3300 16:10:19 XLON 639 806561115046445 2.3300 16:10:19 XLON 1,188 806561115046444 2.3300 16:11:10 BATE 1 0200014DO 2.3300 16:11:10 CHIX 1 120001OD4 2.3300 16:11:10 CHIX 501 120001OD5 2.3300 16:11:10 XLON 717 806561115046568 2.3300 16:11:10 XLON 1,142 806561115046569 2.3300 16:11:33 XLON 1,078 806561115046601 2.3300 16:12:16 CHIX 905 120001OML 2.3300 16:12:16 TRQX 427 806561169585608 2.3300 16:12:23 CHIX 222 120001OO8 2.3300 16:13:02 BATE 677 0200014QD 2.3300 16:13:02 BATE 689 0200014QF 2.3300 16:13:02 BATE 1,291 0200014QE 2.3300 16:13:02 BATE 1,867 0200014QG 2.3300 16:13:02 BATE 2,108 0200014QC 2.3300 16:13:02 CHIX 1 120001OSI 2.3300 16:13:02 CHIX 276 120001OSH 2.3300 16:13:02 CHIX 591 120001OSJ 2.3300 16:13:02 CHIX 1,784 120001OSG 2.3290 16:15:02 BATE 770 02000154C 2.3290 16:15:02 BATE 2,105 02000154D 2.3290 16:15:02 CHIX 2,122 120001PCO 2.3290 16:15:02 TRQX 1,468 806561169586146 2.3290 16:15:02 XLON 1,336 806561115047118 2.3290 16:15:03 BATE 14 02000154U 2.3290 16:15:04 BATE 433 02000154Z 2.3290 16:15:04 BATE 2,861 02000154Y 2.3290 16:15:04 XLON 108 806561115047133 2.3290 16:15:04 XLON 1,200 806561115047134 2.3290 16:15:04 XLON 2,350 806561115047149 2.3290 16:15:05 XLON 1,175 806561115047150 2.3290 16:15:05 XLON 1,342 806561115047152 2.3300 16:16:02 XLON 1,426 806561115047332 2.3300 16:17:02 BATE 651 0200015IO 2.3300 16:17:18 BATE 967 0200015KB 2.3300 16:17:29 BATE 1,606 0200015LO 2.3300 16:17:29 CHIX 866 120001Q0J 2.3300 16:17:29 CHIX 3,159 120001Q0I 2.3300 16:17:29 XLON 1,557 806561115047474 2.3300 16:17:32 XLON 1,076 806561115047476 2.3300 16:17:49 XLON 401 806561115047498 2.3300 16:18:00 XLON 62 806561115047502 2.3300 16:18:17 BATE 1,127 0200015QK 2.3300 16:18:17 CHIX 257 120001Q6U 2.3300 16:18:17 CHIX 607 120001Q6N 2.3300 16:18:17 CHIX 959 120001Q6M 2.3300 16:18:17 CHIX 1,164 120001Q6V 2.3300 16:18:17 XLON 540 806561115047572 2.3300 16:18:17 XLON 1,072 806561115047571 2.3300 16:18:17 XLON 1,644 806561115047574 2.3300 16:18:18 BATE 374 0200015QY 2.3300 16:18:19 BATE 257 0200015QZ 2.3300 16:18:20 XLON 110 806561115047584 2.3300 16:18:20 XLON 294 806561115047585 2.3300 16:18:20 XLON 1,108 806561115047586 2.3300 16:18:21 BATE 257 0200015R2 2.3300 16:18:22 BATE 2 0200015R7 2.3300 16:18:22 BATE 1,717 0200015R8 2.3290 16:20:41 XLON 4,703 806561115047964 2.3290 16:21:06 XLON 681 806561115048047 2.3290 16:21:14 XLON 1,096 806561115048074 2.3290 16:21:29 XLON 1,072 806561115048149 2.3320 16:22:05 CHIX 291 120001RCI 2.3320 16:22:05 CHIX 423 120001RCG 2.3320 16:22:05 CHIX 1,188 120001RCH 2.3310 16:23:02 BATE 1,046 0200016T9 2.3310 16:23:15 BATE 743 0200016W0 2.3310 16:23:15 CHIX 897 120001RNM 2.3310 16:23:15 TRQX 403 806561169587620 2.3310 16:23:15 XLON 235 806561115048424 2.3310 16:23:15 XLON 1,419 806561115048422 2.3310 16:23:15 XLON 1,420 806561115048423 2.3310 16:23:20 CHIX 257 120001ROH 2.3310 16:23:20 CHIX 389 120001ROI 2.3310 16:23:20 CHIX 1,446 120001ROJ 2.3310 16:23:20 XLON 1,655 806561115048435 2.3310 16:23:22 XLON 1,420 806561115048444 2.3310 16:23:22 XLON 1,919 806561115048445 2.3310 16:23:23 XLON 781 806561115048446 2.3310 16:23:23 XLON 889 806561115048447 2.3310 16:23:28 CHIX 224 120001RQ7 2.3310 16:23:34 CHIX 257 120001RQU 2.3310 16:23:41 CHIX 782 120001RS3 2.3310 16:23:41 XLON 2,211 806561115048483 2.3310 16:23:44 XLON 277 806561115048487 2.3310 16:23:44 XLON 828 806561115048488 2.3310 16:23:56 BATE 435 02000170I 2.3310 16:24:01 CHIX 234 120001RUF 2.3310 16:24:08 CHIX 1,075 120001RV2 2.3310 16:24:35 XLON 652 806561115048573 2.3310 16:24:35 XLON 1,420 806561115048574 2.3310 16:24:40 XLON 1,491 806561115048578 2.3310 16:24:45 CHIX 1,450 120001RZS 2.3310 16:25:02 TRQX 1,530 806561169587950 2.3310 16:25:17 CHIX 1,076 120001S5V 2.3300 16:25:25 BATE 1,941 0200017CT 2.3300 16:25:25 BATE 2,365 0200017CQ 2.3300 16:25:25 CHIX 401 120001S7O 2.3300 16:25:25 CHIX 736 120001S7N 2.3300 16:25:25 CHIX 1,287 120001S7Y 2.3300 16:25:25 CHIX 1,928 120001S7X 2.3300 16:25:25 TRQX 1,186 806561169588009 2.3300 16:25:25 XLON 5,024 806561115048728 2.3300 16:27:12 TRQX 1,582 806561169588382 2.3300 16:27:16 XLON 2,247 806561115049086 2.3300 16:27:17 CHIX 279 120001SRF 2.3300 16:27:17 XLON 301 806561115049088 2.3300 16:27:23 CHIX 875 120001ST1 2.3300 16:28:02 CHIX 294 120001T1H 2.3300 16:28:02 CHIX 527 120001T1E 2.3300 16:28:02 CHIX 810 120001T1J 2.3300 16:28:02 CHIX 1,238 120001T1I 2.3300 16:28:02 XLON 1,100 806561115049329 2.3300 16:28:07 XLON 319 806561115049336 2.3300 16:28:07 XLON 674 806561115049335 2.3300 16:28:26 TRQX 414 806561169588624 2.3300 16:29:02 CHIX 416 120001TFJ 2.3300 16:29:02 CHIX 589 120001TFK 2.3300 16:29:02 XLON 393 806561115049462 2.3300 16:29:02 XLON 3,374 806561115049461 2.3300 16:29:07 XLON 1,884 806561115049522 2.3300 16:29:10 XLON 1,129 806561115049524 2.3300 16:29:14 TRQX 70 806561169588752 2.3300 16:29:14 TRQX 902 806561169588753 2.3300 16:29:22 CHIX 2 120001TJB 2.3300 16:29:22 CHIX 416 120001TJC 2.3300 16:29:22 CHIX 1,304 120001TJA 2.3300 16:29:46 CHIX 835 120001TS7 Contacts: Tel: Email: Company Secretary +44 (0) 77 6880 6248 secretariat@kingfisher.com Investor Relations +44 (0) 20 7644 1082 investorenquiries@kingfisher.com Treasury +44 (0) 79 7767 8200 treasury@kingfisher.com