Company Announcements

Transaction in Own Shares

Source: RNS
RNS Number : 9246Q
Kingfisher PLC
01 July 2022
 

 

Kingfisher PLC

ISIN: GB0033195214

01 July 2022

 

KINGFISHER PLC

Transaction in own shares

 

 

01 July 2022: Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 30 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:

30 June 2022

Total number of shares purchased:

2,985,027

Volume Weighted Average price paid per share:

2.3997

Highest price paid per share:

2.4620

Lowest price paid per share:

2.3410

 

To date, Kingfisher has purchased 29,466,215 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

1,999,186

2.3992

CHIX

580,000

2.3994

BATS

405,841

2.4030

TURQ

0

0.0000




Schedule of Purchases - Individual Transactions

Price GBP

Time of each trade (UTC)

Trading Venue

Quantity

Transaction Reference Number

2.3890

08:20:48

XLON

2,378

570303554003682

2.3880

08:21:38

CHIX

1,213

120000F3J

2.3880

08:21:38

CHIX

1,403

120000F3G

2.3830

08:22:24

XLON

1,156

570303554004008

2.3790

08:24:09

XLON

3,965

570303554004376

2.3810

08:26:02

XLON

4,520

570303554004678

2.3810

08:26:03

XLON

75

570303554004679

2.3810

08:26:03

XLON

1,036

570303554004680

2.3800

08:26:05

XLON

1,616

570303554004695

2.3800

08:26:05

XLON

1,899

570303554004694

2.3790

08:26:52

XLON

2,480

570303554004835

2.3810

08:27:36

XLON

1,098

570303554004992

2.3810

08:27:36

XLON

1,822

570303554004982

2.3800

08:27:49

XLON

20

570303554005119

2.3800

08:27:49

XLON

1,608

570303554005120

2.3800

08:28:21

CHIX

2,095

120000H5P

2.3800

08:28:21

XLON

2,010

570303554005274

2.3800

08:28:21

XLON

2,613

570303554005279

2.3770

08:29:03

CHIX

74

120000HE1

2.3770

08:29:03

CHIX

1,127

120000HE0

2.3760

08:29:11

XLON

229

570303554005530

2.3760

08:29:11

XLON

3,407

570303554005529

2.3730

08:29:31

CHIX

981

120000HLV

2.3720

08:29:46

XLON

1,080

570303554005740

2.3710

08:30:49

CHIX

968

120000I23

2.3710

08:30:49

XLON

2,119

570303554006007

2.3680

08:31:27

CHIX

1,143

120000I7L

2.3680

08:31:27

XLON

1,088

570303554006184

2.3680

08:31:27

XLON

1,770

570303554006181

2.3740

08:33:06

XLON

3,847

570303554006492

2.3730

08:33:28

CHIX

711

120000INY

2.3730

08:33:30

CHIX

1,230

120000IOX

2.3730

08:33:30

XLON

1,571

570303554006595

2.3720

08:34:14

XLON

1,276

570303554006727

2.3750

08:35:07

XLON

2,535

570303554006917

2.3750

08:35:11

XLON

1,459

570303554006932

2.3770

08:35:55

XLON

1,127

570303554007041

2.3790

08:37:11

CHIX

2,295

120000JPP

2.3790

08:38:23

XLON

942

570303554007348

2.3790

08:38:34

XLON

64

570303554007368

2.3790

08:38:34

XLON

859

570303554007367

2.3780

08:38:39

CHIX

2,259

120000K0F

2.3780

08:38:39

XLON

371

570303554007390

2.3770

08:38:50

XLON

2,198

570303554007399

2.3760

08:38:51

XLON

1,601

570303554007432

2.3730

08:39:29

XLON

1,379

570303554007541

2.3690

08:40:06

XLON

925

570303554007684

2.3730

08:41:17

XLON

135

570303554007818

2.3730

08:41:17

XLON

159

570303554007824

2.3730

08:41:17

XLON

1,250

570303554007823

2.3730

08:41:17

XLON

2,733

570303554007817

2.3710

08:41:27

CHIX

142

120000KTV

2.3710

08:41:27

CHIX

898

120000KTW

2.3720

08:42:23

XLON

948

570303554008034

2.3710

08:42:52

CHIX

1,955

120000LB7

2.3740

08:43:28

XLON

3,336

570303554008252

2.3760

08:46:00

CHIX

1,593

120000M14

2.3760

08:46:00

XLON

3,345

570303554008587

2.3760

08:47:18

XLON

1,253

570303554008878

2.3760

08:47:18

XLON

4,075

570303554008877

2.3830

08:49:31

XLON

788

570303554009192

2.3830

08:49:32

XLON

537

570303554009193

2.3830

08:51:54

XLON

167

570303554009509

2.3830

08:52:38

CHIX

129

120000NLH

2.3830

08:52:38

CHIX

185

120000NKA

2.3830

08:52:38

CHIX

650

120000NLG

2.3830

08:52:38

CHIX

1,445

120000NKD

2.3830

08:52:38

XLON

745

570303554009622

2.3830

08:52:38

XLON

1,819

570303554009617

2.3830

08:52:38

XLON

2,827

570303554009621

2.3830

08:54:17

XLON

994

570303554009890

2.3830

08:54:17

XLON

1,608

570303554009891

2.3820

08:54:23

CHIX

518

120000NVN

2.3820

08:54:23

CHIX

1,380

120000NVO

2.3800

08:56:17

CHIX

1,094

120000OCN

2.3800

08:56:17

CHIX

1,117

120000OCP

2.3800

08:56:17

XLON

662

570303554010264

2.3800

08:56:17

XLON

1,250

570303554010263

2.3790

08:57:09

XLON

1

570303554010377

2.3790

08:57:09

XLON

535

570303554010376

2.3790

08:57:09

XLON

620

570303554010378

2.3790

08:57:12

XLON

1,060

570303554010389

2.3790

08:57:12

XLON

4,056

570303554010386

2.3770

08:58:42

XLON

892

570303554010622

2.3770

08:58:42

XLON

1,404

570303554010620

2.3770

08:58:42

XLON

1,405

570303554010621

2.3780

08:58:42

XLON

543

570303554010612

2.3780

08:58:42

XLON

1,140

570303554010613

2.3780

08:58:59

CHIX

1,772

120000OX4

2.3780

08:58:59

XLON

1,260

570303554010692

2.3740

08:59:19

XLON

935

570303554010772

2.3810

09:03:02

CHIX

1,270

120000Q18

2.3810

09:03:02

CHIX

1,455

120000Q1B

2.3810

09:03:02

XLON

392

570303554011537

2.3810

09:03:02

XLON

1,176

570303554011532

2.3810

09:03:02

XLON

1,250

570303554011538

2.3810

09:03:02

XLON

1,800

570303554011536

2.3810

09:03:02

XLON

3,004

570303554011533

2.3820

09:05:55

CHIX

1,279

120000QUT

2.3820

09:05:55

XLON

879

570303554012155

2.3820

09:05:55

XLON

3,471

570303554012156

2.3790

09:07:51

CHIX

935

120000RHI

2.3770

09:08:15

XLON

3,290

570303554012745

2.3750

09:09:17

XLON

2,125

570303554012958

2.3730

09:10:04

XLON

1,571

570303554013200

2.3760

09:11:26

XLON

1,067

570303554013446

2.3740

09:14:57

CHIX

969

120000TAY

2.3740

09:14:57

XLON

1,047

570303554013939

2.3740

09:14:57

XLON

1,093

570303554013935

2.3730

09:15:53

CHIX

1,491

120000TOE

2.3700

09:16:52

XLON

1,642

570303554014329

2.3710

09:16:52

XLON

2,120

570303554014326

2.3670

09:17:15

XLON

299

570303554014384

2.3670

09:17:15

XLON

1,269

570303554014383

2.3640

09:21:51

CHIX

2,087

120000V4K

2.3640

09:21:51

XLON

1,032

570303554015167

2.3640

09:21:51

XLON

2,968

570303554015168

2.3650

09:24:03

XLON

390

570303554015544

2.3650

09:24:03

XLON

1,250

570303554015543

2.3640

09:24:10

XLON

4,322

570303554015616

2.3630

09:24:11

CHIX

1,105

120000VQC

2.3630

09:26:06

XLON

980

570303554015932

2.3630

09:26:06

XLON

1,778

570303554015933

2.3610

09:26:53

CHIX

1,542

120000W9D

2.3600

09:26:53

XLON

944

570303554016071

2.3610

09:26:53

XLON

1,387

570303554016069

2.3570

09:29:19

XLON

1,725

570303554016419

2.3560

09:30:21

XLON

1,783

570303554016546

2.3560

09:32:00

CHIX

934

120000XOD

2.3560

09:32:00

XLON

241

570303554016800

2.3560

09:32:00

XLON

1,679

570303554016799

2.3470

09:34:03

XLON

38

570303554017233

2.3470

09:34:05

XLON

92

570303554017237

2.3470

09:34:05

XLON

1,289

570303554017236

2.3500

09:34:12

XLON

1,250

570303554017295

2.3480

09:34:13

XLON

2,758

570303554017300

2.3470

09:34:27

XLON

1,371

570303554017376

2.3470

09:34:27

XLON

1,430

570303554017379

2.3480

09:36:11

XLON

1,800

570303554017730

2.3470

09:37:00

CHIX

1,076

120000YZV

2.3470

09:37:00

XLON

2,297

570303554017863

2.3440

09:37:06

XLON

1,800

570303554017904

2.3430

09:37:43

XLON

3,721

570303554018009

2.3420

09:37:45

XLON

1,016

570303554018010

2.3410

09:37:50

XLON

1,374

570303554018031

2.3460

09:38:15

XLON

1,999

570303554018356

2.3470

09:38:18

XLON

369

570303554018393

2.3470

09:38:18

XLON

732

570303554018392

2.3450

09:38:29

XLON

279

570303554018476

2.3450

09:38:29

XLON

2,572

570303554018475

2.3450

09:38:29

XLON

4,535

570303554018473

2.3480

09:38:39

XLON

529

570303554018529

2.3480

09:38:39

XLON

663

570303554018527

2.3480

09:38:39

XLON

1,250

570303554018528

2.3490

09:38:56

XLON

469

570303554018614

2.3490

09:38:56

XLON

2,369

570303554018613

2.3470

09:39:00

CHIX

1,148

12000108T

2.3470

09:39:12

XLON

4,387

570303554018719

2.3480

09:39:31

XLON

106

570303554018816

2.3480

09:39:31

XLON

708

570303554018818

2.3480

09:39:31

XLON

928

570303554018815

2.3480

09:39:31

XLON

1,144

570303554018817

2.3480

09:39:31

XLON

1,405

570303554018814

2.3470

09:40:09

XLON

1,073

570303554018988

2.3470

09:40:09

XLON

1,286

570303554018987

2.3470

09:40:55

XLON

2,576

570303554019108

2.3480

09:42:52

XLON

358

570303554019290

2.3480

09:42:52

XLON

1,124

570303554019291

2.3480

09:42:52

XLON

1,163

570303554019289

2.3510

09:44:47

XLON

737

570303554019606

2.3510

09:44:47

XLON

2,265

570303554019598

2.3510

09:44:47

XLON

2,270

570303554019595

2.3510

09:45:46

XLON

2,593

570303554019803

2.3540

09:46:39

CHIX

1,293

1200012AH

2.3530

09:47:03

XLON

548

570303554020146

2.3530

09:47:03

XLON

3,872

570303554020142

2.3540

09:47:03

XLON

45

570303554020151

2.3540

09:47:03

XLON

928

570303554020149

2.3540

09:47:03

XLON

1,250

570303554020150

2.3540

09:47:03

XLON

1,404

570303554020147

2.3540

09:47:03

XLON

1,405

570303554020148

2.3550

09:49:17

XLON

515

570303554020637

2.3550

09:49:17

XLON

1,077

570303554020638

2.3590

09:50:53

CHIX

1,061

1200013H6

2.3580

09:51:03

CHIX

1,725

1200013HJ

2.3580

09:51:03

XLON

1,980

570303554020918

2.3570

09:51:04

XLON

307

570303554020921

2.3570

09:51:04

XLON

977

570303554020920

2.3580

09:51:04

XLON

218

570303554020922

2.3560

09:51:18

CHIX

1,637

1200013IG

2.3560

09:51:18

XLON

1,123

570303554020945

2.3550

09:54:03

XLON

341

570303554021265

2.3550

09:54:03

XLON

627

570303554021266

2.3560

09:56:37

CHIX

2,185

1200014JH

2.3540

09:57:12

CHIX

2,263

1200014OV

2.3540

09:57:12

XLON

156

570303554021654

2.3540

09:57:12

XLON

716

570303554021664

2.3540

09:57:12

XLON

1,977

570303554021663

2.3510

09:59:03

XLON

1,654

570303554021882

2.3510

10:03:47

CHIX

687

12000165Q

2.3510

10:03:47

XLON

1,019

570303554022400

2.3510

10:04:21

CHIX

1,047

12000168R

2.3510

10:04:21

XLON

141

570303554022481

2.3510

10:04:21

XLON

1,343

570303554022480

2.3540

10:05:12

CHIX

1,550

1200016H7

2.3540

10:05:12

XLON

1,771

570303554022606

2.3560

10:07:16

CHIX

318

1200016V4

2.3560

10:07:16

CHIX

654

1200016V3

2.3560

10:07:16

XLON

1,886

570303554022886

2.3540

10:07:23

XLON

1,497

570303554022909

2.3530

10:09:02

CHIX

1,092

12000178G

2.3520

10:09:25

CHIX

938

1200017DI

2.3520

10:09:25

XLON

1,017

570303554023138

2.3510

10:13:08

CHIX

1,261

120001879

2.3510

10:13:08

XLON

1,968

570303554023659

2.3510

10:13:10

BATE

117

020000QVB

2.3510

10:13:10

BATE

564

020000QVA

2.3510

10:13:10

CHIX

1,378

12000187S

2.3490

10:15:43

XLON

1,349

570303554024016

2.3480

10:16:07

XLON

2,263

570303554024097

2.3510

10:17:13

BATE

33

020000RFG

2.3510

10:17:13

BATE

39

020000RFF

2.3510

10:17:13

BATE

87

020000RFH

2.3510

10:17:13

BATE

332

020000RFE

2.3510

10:17:13

BATE

1,163

020000RFI

2.3510

10:17:13

CHIX

158

12000198B

2.3510

10:17:13

CHIX

414

12000198C

2.3510

10:17:13

CHIX

798

12000198A

2.3510

10:17:13

CHIX

1,113

120001988

2.3510

10:17:13

CHIX

1,528

120001984

2.3510

10:17:13

XLON

256

570303554024243

2.3510

10:17:13

XLON

1,250

570303554024242

2.3510

10:17:13

XLON

3,446

570303554024238

2.3500

10:19:05

XLON

321

570303554024432

2.3500

10:19:05

XLON

736

570303554024431

2.3490

10:19:08

CHIX

1,192

1200019M3

2.3490

10:20:03

XLON

1,396

570303554024581

2.3480

10:21:14

XLON

1,421

570303554024704

2.3490

10:24:46

CHIX

1,060

120001AQO

2.3490

10:24:47

CHIX

938

120001ARW

2.3480

10:24:48

CHIX

1,114

120001ARY

2.3480

10:24:48

XLON

589

570303554025119

2.3480

10:24:48

XLON

1,079

570303554025120

2.3460

10:26:04

XLON

1,718

570303554025305

2.3450

10:29:27

BATE

11

020000SWI

2.3450

10:29:32

BATE

127

020000SWV

2.3450

10:29:35

BATE

94

020000SX2

2.3440

10:29:46

XLON

195

570303554025730

2.3440

10:29:46

XLON

1,421

570303554025731

2.3450

10:29:47

BATE

495

020000SXQ

2.3440

10:30:11

CHIX

486

120001C58

2.3440

10:30:11

CHIX

589

120001C57

2.3480

10:33:08

XLON

174

570303554026166

2.3490

10:33:59

CHIX

988

120001D17

2.3490

10:33:59

XLON

1,362

570303554026237

2.3490

10:34:01

BATE

425

020000TM8

2.3490

10:34:01

BATE

425

020000TM9

2.3490

10:34:01

CHIX

2,136

120001D1K

2.3510

10:36:25

BATE

671

020000TZM

2.3500

10:36:25

XLON

1,887

570303554026575

2.3510

10:36:28

BATE

671

020000TZO

2.3510

10:37:15

XLON

963

570303554026721

2.3510

10:37:17

BATE

1,786

020000U1P

2.3510

10:37:17

BATE

1,915

020000U1Q

2.3510

10:37:17

XLON

1,048

570303554026751

2.3520

10:43:03

CHIX

1,207

120001ETJ

2.3520

10:43:03

XLON

2,349

570303554027513

2.3510

10:43:07

XLON

396

570303554027532

2.3510

10:43:07

XLON

1,078

570303554027531

2.3510

10:43:07

XLON

1,200

570303554027533

2.3510

10:43:25

XLON

98

570303554027562

2.3510

10:43:25

XLON

860

570303554027563

2.3520

10:43:28

BATE

11

020000UR4

2.3520

10:43:33

BATE

425

020000URG

2.3520

10:43:33

BATE

495

020000URH

2.3520

10:43:56

BATE

28

020000UT3

2.3520

10:44:02

BATE

425

020000UTV

2.3520

10:44:02

BATE

425

020000UTW

2.3520

10:44:28

XLON

1,082

570303554027671

2.3540

10:45:33

XLON

824

570303554027802

2.3540

10:45:34

BATE

1,370

020000UZV

2.3580

10:46:05

BATE

1,336

020000V25

2.3580

10:46:05

XLON

928

570303554027875

2.3580

10:46:05

XLON

1,065

570303554027874

2.3580

10:46:05

XLON

1,250

570303554027873

2.3580

10:46:06

XLON

152

570303554027876

2.3580

10:46:06

XLON

534

570303554027878

2.3580

10:46:06

XLON

663

570303554027877

2.3580

10:46:48

CHIX

359

120001FG7

2.3580

10:46:48

CHIX

1,864

120001FG6

2.3570

10:46:48

XLON

1,469

570303554027992

2.3570

10:46:48

XLON

1,809

570303554027991

2.3580

10:46:49

XLON

575

570303554027996

2.3580

10:46:49

XLON

1,000

570303554027995

2.3580

10:46:49

XLON

1,250

570303554027994

2.3590

10:47:11

BATE

12

020000V7P

2.3590

10:47:13

BATE

13

020000V88

2.3580

10:47:15

CHIX

997

120001FLZ

2.3580

10:47:16

BATE

952

020000V8D

2.3580

10:47:16

BATE

1,238

020000V8E

2.3590

10:47:16

BATE

764

020000V8B

2.3580

10:47:21

XLON

976

570303554028131

2.3580

10:47:58

BATE

425

020000VBJ

2.3580

10:48:03

BATE

33

020000VBR

2.3580

10:48:42

CHIX

912

120001FXA

2.3580

10:48:42

XLON

4,260

570303554028306

2.3590

10:48:56

BATE

500

020000VF2

2.3580

10:49:02

BATE

481

020000VFS

2.3580

10:49:02

BATE

557

020000VFT

2.3580

10:49:02

CHIX

675

120001FZ1

2.3580

10:49:02

CHIX

941

120001FYX

2.3580

10:49:02

XLON

2,356

570303554028338

2.3580

10:50:03

BATE

130

020000VKX

2.3580

10:50:03

BATE

1,433

020000VKV

2.3580

10:50:03

BATE

1,523

020000VKT

2.3570

10:50:03

XLON

1,392

570303554028453

2.3600

10:56:00

BATE

1,322

020000W72

2.3600

10:56:00

XLON

1,933

570303554029180

2.3600

10:56:02

CHIX

401

120001H65

2.3600

10:56:02

CHIX

628

120001H64

2.3590

10:56:25

BATE

2,695

020000W8E

2.3590

10:56:25

XLON

1,012

570303554029222

2.3620

10:59:18

XLON

409

570303554029590

2.3620

10:59:18

XLON

646

570303554029589

2.3620

10:59:18

XLON

1,250

570303554029588

2.3620

11:00:00

XLON

181

570303554029746

2.3620

11:00:00

XLON

517

570303554029750

2.3620

11:00:00

XLON

679

570303554029749

2.3620

11:00:00

XLON

1,800

570303554029748

2.3620

11:00:00

XLON

4,040

570303554029747

2.3610

11:00:01

CHIX

26

120001I94

2.3610

11:00:01

CHIX

2,433

120001I95

2.3610

11:00:01

XLON

1,800

570303554029796

2.3610

11:01:26

XLON

1,455

570303554029988

2.3600

11:01:51

CHIX

1,260

120001IN3

2.3600

11:01:51

XLON

372

570303554030022

2.3600

11:01:51

XLON

620

570303554030023

2.3580

11:03:33

BATE

1,832

020000X89

2.3600

11:05:23

CHIX

2,438

120001JCJ

2.3600

11:05:23

XLON

367

570303554030457

2.3600

11:05:23

XLON

2,998

570303554030456

2.3580

11:05:31

BATE

153

020000XH9

2.3610

11:07:56

BATE

323

020000XQO

2.3610

11:07:56

BATE

1,012

020000XQP

2.3610

11:07:56

XLON

1,683

570303554030682

2.3630

11:10:02

BATE

2,131

020000Y0W

2.3630

11:10:02

CHIX

212

120001KDL

2.3630

11:10:02

CHIX

737

120001KDM

2.3630

11:10:02

XLON

843

570303554030921

2.3630

11:10:02

XLON

1,116

570303554030920

2.3620

11:11:15

BATE

1,788

020000Y6H

2.3620

11:11:15

CHIX

1,376

120001KM6

2.3620

11:11:15

XLON

1,721

570303554031016

2.3610

11:11:31

CHIX

763

120001KNR

2.3610

11:11:31

CHIX

1,050

120001KNS

2.3570

11:13:35

XLON

2,812

570303554031341

2.3560

11:15:06

BATE

191

020000YN1

2.3560

11:15:06

BATE

893

020000YN0

2.3570

11:15:06

XLON

1,430

570303554031489

2.3570

11:15:41

XLON

402

570303554031542

2.3570

11:15:46

XLON

151

570303554031543

2.3570

11:15:46

XLON

307

570303554031544

2.3580

11:17:03

XLON

1,250

570303554031635

2.3570

11:17:14

XLON

3,792

570303554031653

2.3570

11:17:15

XLON

1,250

570303554031656

2.3560

11:17:22

BATE

1,087

020000YV4

2.3560

11:17:22

XLON

1,394

570303554031664

2.3560

11:17:24

CHIX

208

120001LTO

2.3560

11:17:26

CHIX

826

120001LTR

2.3580

11:19:26

BATE

500

020000Z33

2.3580

11:19:26

BATE

511

020000Z32

2.3580

11:19:26

CHIX

1,343

120001M7X

2.3620

11:21:38

XLON

178

570303554032052

2.3620

11:22:31

BATE

88

020000ZEX

2.3610

11:22:51

BATE

1,896

020000ZGB

2.3610

11:22:51

CHIX

1,143

120001MTH

2.3610

11:22:51

XLON

3,693

570303554032125

2.3600

11:23:14

BATE

357

020000ZJ1

2.3600

11:23:14

BATE

1,191

020000ZJ0

2.3600

11:23:14

XLON

2,801

570303554032173

2.3620

11:25:17

CHIX

1,316

120001NBO

2.3620

11:25:17

CHIX

1,420

120001NAE

2.3620

11:25:17

XLON

1,439

570303554032370

2.3620

11:25:17

XLON

1,800

570303554032369

2.3620

11:25:17

XLON

3,239

570303554032367

2.3620

11:25:17

XLON

3,827

570303554032391

2.3620

11:25:19

XLON

411

570303554032429

2.3620

11:25:19

XLON

1,400

570303554032428

2.3620

11:27:19

BATE

145

020000ZZ1

2.3620

11:27:19

BATE

1,159

020000ZZ4

2.3620

11:27:19

BATE

1,356

020000ZZ2

2.3620

11:27:19

BATE

1,857

020000ZZ5

2.3620

11:27:19

CHIX

250

120001NPW

2.3620

11:27:19

CHIX

800

120001NPV

2.3620

11:27:19

XLON

1,159

570303554032665

2.3620

11:27:19

XLON

1,250

570303554032664

2.3620

11:27:19

XLON

1,800

570303554032663

2.3620

11:27:19

XLON

2,526

570303554032661

2.3630

11:27:19

XLON

293

570303554032671

2.3630

11:27:19

XLON

596

570303554032672

2.3630

11:27:19

XLON

976

570303554032673

2.3630

11:27:19

XLON

1,000

570303554032667

2.3630

11:27:19

XLON

1,159

570303554032670

2.3630

11:27:19

XLON

1,250

570303554032666

2.3630

11:27:19

XLON

1,433

570303554032668

2.3630

11:27:19

XLON

1,433

570303554032669

2.3610

11:27:49

XLON

1,015

570303554032714

2.3610

11:27:49

XLON

4,134

570303554032712

2.3610

11:28:16

CHIX

915

120001NUZ

2.3600

11:28:34

CHIX

650

120001NYH

2.3600

11:28:34

CHIX

775

120001NYI

2.3600

11:28:34

CHIX

2,543

120001NYE

2.3600

11:28:34

XLON

359

570303554032820

2.3600

11:28:34

XLON

363

570303554032818

2.3600

11:28:34

XLON

1,241

570303554032817

2.3600

11:28:34

XLON

1,250

570303554032819

2.3580

11:28:57

XLON

1,521

570303554032837

2.3570

11:29:36

BATE

1,498

02000108D

2.3570

11:29:36

XLON

62

570303554032927

2.3570

11:29:36

XLON

1,000

570303554032926

2.3570

11:29:36

XLON

1,350

570303554032925

2.3560

11:30:29

XLON

1,097

570303554033094

2.3590

11:32:09

CHIX

1,439

120001OMB

2.3590

11:32:09

XLON

3,915

570303554033318

2.3590

11:32:16

BATE

2,376

0200010KB

2.3590

11:32:16

XLON

1,311

570303554033334

2.3590

11:32:16

XLON

2,874

570303554033333

2.3580

11:32:22

CHIX

600

120001ONY

2.3580

11:32:22

XLON

1,089

570303554033363

2.3600

11:34:10

XLON

741

570303554033693

2.3600

11:34:10

XLON

859

570303554033694

2.3600

11:34:15

XLON

307

570303554033711

2.3600

11:34:15

XLON

486

570303554033712

2.3600

11:34:17

XLON

356

570303554033714

2.3600

11:34:17

XLON

572

570303554033715

2.3600

11:34:20

XLON

354

570303554033717

2.3600

11:34:20

XLON

470

570303554033716

2.3600

11:34:32

XLON

470

570303554033740

2.3600

11:34:39

XLON

590

570303554033788

2.3600

11:34:44

CHIX

104

120001P21

2.3600

11:34:54

CHIX

9

120001P41

2.3600

11:35:15

XLON

1,250

570303554033926

2.3600

11:35:19

CHIX

112

120001PCH

2.3610

11:35:53

XLON

340

570303554034149

2.3610

11:36:05

XLON

1,250

570303554034197

2.3610

11:36:05

XLON

1,433

570303554034198

2.3600

11:37:08

CHIX

3,615

120001PP8

2.3600

11:37:08

XLON

629

570303554034311

2.3600

11:37:08

XLON

999

570303554034312

2.3600

11:37:08

XLON

1,000

570303554034310

2.3600

11:37:08

XLON

4,042

570303554034303

2.3580

11:37:09

CHIX

1,534

120001PPT

2.3640

11:41:22

CHIX

171

120001QEP

2.3640

11:42:02

CHIX

149

120001QK0

2.3640

11:42:07

CHIX

12

120001QKH

2.3640

11:44:03

CHIX

2,099

120001QXL

2.3640

11:44:03

CHIX

3,636

120001QXE

2.3640

11:44:03

XLON

572

570303554035107

2.3640

11:44:03

XLON

1,323

570303554035108

2.3640

11:44:03

XLON

1,400

570303554035106

2.3640

11:44:03

XLON

3,514

570303554035103

2.3660

11:44:54

BATE

1,210

0200011YW

2.3660

11:44:54

XLON

563

570303554035206

2.3660

11:44:56

BATE

495

0200011Z4

2.3660

11:44:56

BATE

729

0200011Z3

2.3660

11:44:56

BATE

885

0200011Z5

2.3660

11:44:58

BATE

507

0200011ZA

2.3660

11:44:58

BATE

698

0200011ZB

2.3690

11:48:13

BATE

63

0200012BX

2.3690

11:48:19

BATE

2

0200012CP

2.3690

11:48:19

BATE

894

0200012CQ

2.3680

11:48:19

CHIX

523

120001RRW

2.3680

11:48:19

CHIX

727

120001RRV

2.3680

11:48:21

XLON

1,462

570303554035658

2.3680

11:48:21

XLON

1,800

570303554035657

2.3690

11:50:00

BATE

425

0200012JQ

2.3690

11:50:00

XLON

685

570303554035835

2.3690

11:50:00

XLON

1,250

570303554035834

2.3680

11:50:26

CHIX

1,218

120001S5J

2.3670

11:50:26

XLON

336

570303554035915

2.3670

11:50:26

XLON

364

570303554035913

2.3670

11:50:26

XLON

1,000

570303554035911

2.3670

11:50:26

XLON

1,250

570303554035912

2.3670

11:50:26

XLON

2,571

570303554035916

2.3680

11:50:26

XLON

2,614

570303554035905

2.3670

11:50:58

BATE

16

0200012OH

2.3670

11:51:01

BATE

77

0200012OO

2.3670

11:51:36

CHIX

957

120001SDH

2.3670

11:52:29

CHIX

125

120001SKU

2.3670

11:52:29

CHIX

144

120001SKV

2.3670

11:52:29

CHIX

653

120001SKW

2.3670

11:52:41

BATE

495

0200012WZ

2.3670

11:52:41

BATE

497

0200012WX

2.3670

11:52:41

BATE

1,014

0200012WY

2.3670

11:52:41

XLON

409

570303554036101

2.3670

11:52:41

XLON

672

570303554036100

2.3670

11:52:41

XLON

1,380

570303554036103

2.3670

11:52:41

XLON

1,392

570303554036102

2.3660

11:52:44

BATE

1,046

0200012XA

2.3660

11:52:44

BATE

1,190

0200012X2

2.3640

11:52:44

CHIX

1,076

120001SMP

2.3650

11:52:44

CHIX

1,630

120001SMN

2.3660

11:52:44

CHIX

7

120001SME

2.3660

11:52:44

CHIX

1,735

120001SMF

2.3650

11:52:44

XLON

283

570303554036109

2.3650

11:52:44

XLON

3,276

570303554036108

2.3660

11:52:44

XLON

3,517

570303554036104

2.3640

11:52:50

XLON

1,347

570303554036126

2.3640

11:54:00

BATE

1,127

020001313

2.3640

11:54:00

BATE

1,168

020001310

2.3640

11:54:00

CHIX

355

120001SU5

2.3640

11:54:00

CHIX

1,200

120001SSP

2.3640

11:54:00

XLON

50

570303554036278

2.3640

11:54:00

XLON

1,100

570303554036276

2.3640

11:54:00

XLON

1,250

570303554036277

2.3640

11:54:00

XLON

1,800

570303554036275

2.3650

11:54:00

XLON

1,399

570303554036272

2.3650

11:57:03

XLON

727

570303554036620

2.3650

11:57:03

XLON

1,250

570303554036618

2.3650

11:57:03

XLON

1,380

570303554036621

2.3650

11:57:03

XLON

1,392

570303554036619

2.3660

11:59:32

BATE

1,841

0200013QF

2.3660

11:59:32

CHIX

644

120001TUS

2.3660

11:59:32

CHIX

871

120001TUR

2.3660

11:59:32

XLON

4,354

570303554036838

2.3660

11:59:59

CHIX

1,501

120001U02

2.3670

12:01:16

XLON

998

570303554037100

2.3670

12:01:16

XLON

1,300

570303554037099

2.3670

12:01:16

XLON

1,800

570303554037098

2.3670

12:01:16

XLON

4,043

570303554037092

2.3670

12:01:17

XLON

386

570303554037104

2.3670

12:01:17

XLON

488

570303554037102

2.3670

12:01:17

XLON

928

570303554037103

2.3670

12:01:17

XLON

2,482

570303554037101

2.3650

12:02:12

BATE

1,184

02000146J

2.3650

12:02:12

XLON

2,513

570303554037228

2.3640

12:02:18

XLON

1

570303554037237

2.3640

12:02:18

XLON

1,816

570303554037236

2.3650

12:04:45

BATE

959

0200014KI

2.3650

12:04:45

CHIX

1,425

120001VAX

2.3650

12:04:45

CHIX

1,501

120001VAV

2.3650

12:04:45

XLON

1,218

570303554037519

2.3650

12:04:45

XLON

2,604

570303554037518

2.3670

12:06:17

XLON

287

570303554037650

2.3670

12:06:58

XLON

4,083

570303554037713

2.3670

12:07:01

XLON

1,337

570303554037723

2.3680

12:08:20

BATE

964

0200014X8

2.3680

12:08:20

CHIX

1,581

120001VX5

2.3680

12:08:20

XLON

2,395

570303554037856

2.3670

12:10:15

XLON

1,132

570303554038163

2.3660

12:10:18

XLON

782

570303554038180

2.3660

12:10:18

XLON

1,773

570303554038175

2.3660

12:10:18

XLON

1,800

570303554038179

2.3660

12:10:50

CHIX

1,426

120001WEN

2.3650

12:10:52

BATE

157

020001582

2.3650

12:10:52

BATE

889

020001583

2.3650

12:12:09

XLON

986

570303554038371

2.3650

12:12:09

XLON

1,579

570303554038366

2.3670

12:13:20

CHIX

1,023

120001WS5

2.3670

12:13:20

XLON

1,619

570303554038445

2.3670

12:13:21

XLON

970

570303554038446

2.3670

12:14:02

BATE

185

0200015I7

2.3670

12:14:02

BATE

778

0200015I6

2.3670

12:14:02

BATE

972

0200015HU

2.3670

12:14:02

XLON

220

570303554038489

2.3670

12:14:02

XLON

865

570303554038488

2.3670

12:16:56

XLON

1,250

570303554038901

2.3670

12:16:58

XLON

185

570303554038902

2.3670

12:17:05

XLON

7

570303554038910

2.3660

12:17:07

CHIX

2,173

120001XIS

2.3660

12:17:07

XLON

3,123

570303554038918

2.3660

12:17:07

XLON

4,513

570303554038917

2.3650

12:17:50

BATE

445

0200015ZZ

2.3650

12:17:50

BATE

653

020001600

2.3650

12:17:50

CHIX

1,000

120001XNR

2.3650

12:17:50

XLON

291

570303554038964

2.3650

12:17:50

XLON

639

570303554038965

2.3640

12:19:23

XLON

950

570303554039193

2.3630

12:19:26

XLON

371

570303554039195

2.3650

12:20:31

XLON

56

570303554039318

2.3650

12:23:34

CHIX

555

120001YOA

2.3650

12:23:34

CHIX

1,058

120001YOB

2.3650

12:23:34

XLON

4,122

570303554039612

2.3660

12:23:57

CHIX

461

120001YQS

2.3650

12:24:00

CHIX

539

120001YRB

2.3650

12:24:00

CHIX

1,003

120001YR1

2.3650

12:24:00

CHIX

2,176

120001YRC

2.3650

12:24:00

XLON

1,879

570303554039682

2.3650

12:24:00

XLON

2,040

570303554039681

2.3650

12:24:02

XLON

1,250

570303554039689

2.3650

12:24:02

XLON

1,500

570303554039690

2.3650

12:24:05

XLON

121

570303554039693

2.3650

12:25:46

BATE

959

0200016SX

2.3650

12:25:46

CHIX

1,656

120001Z3R

2.3650

12:25:46

XLON

533

570303554039839

2.3650

12:25:46

XLON

1,250

570303554039838

2.3650

12:25:46

XLON

4,431

570303554039836

2.3650

12:25:48

BATE

193

0200016SZ

2.3650

12:25:51

BATE

128

0200016T8

2.3660

12:30:06

BATE

475

02000178Z

2.3660

12:30:06

BATE

495

02000178Y

2.3660

12:30:06

CHIX

135

120001ZV3

2.3660

12:30:06

CHIX

880

120001ZV4

2.3660

12:30:06

CHIX

979

120001ZUY

2.3650

12:30:13

BATE

1,432

0200017AC

2.3650

12:30:13

CHIX

1,026

120001ZXQ

2.3670

12:32:01

XLON

3,292

570303554040367

2.3680

12:34:10

CHIX

354

1200020QY

2.3680

12:34:10

CHIX

1,673

1200020QZ

2.3680

12:34:10

XLON

2,578

570303554040591

2.3680

12:34:44

XLON

127

570303554040665

2.3680

12:34:54

XLON

856

570303554040677

2.3680

12:34:54

XLON

1,250

570303554040676

2.3680

12:35:18

BATE

16

0200017XJ

2.3670

12:36:01

XLON

2,602

570303554040798

2.3670

12:36:59

BATE

1,365

02000185N

2.3670

12:36:59

CHIX

482

1200021E0

2.3670

12:36:59

CHIX

1,026

1200021E1

2.3670

12:36:59

XLON

943

570303554040924

2.3670

12:36:59

XLON

1,250

570303554040932

2.3670

12:36:59

XLON

1,400

570303554040931

2.3670

12:36:59

XLON

2,217

570303554040925

2.3660

12:37:00

XLON

1,969

570303554040939

2.3660

12:37:23

XLON

1,250

570303554041000

2.3660

12:37:28

XLON

409

570303554041005

2.3660

12:37:28

XLON

3,173

570303554041006

2.3660

12:37:33

XLON

365

570303554041021

2.3660

12:37:33

XLON

1,250

570303554041022

2.3650

12:37:35

BATE

435

0200018A1

2.3650

12:37:35

BATE

787

0200018A2

2.3650

12:37:35

BATE

1,898

0200018A4

2.3650

12:37:35

CHIX

931

1200021LU

2.3650

12:37:35

XLON

1,020

570303554041052

2.3650

12:37:37

XLON

1,023

570303554041074

2.3650

12:37:52

XLON

259

570303554041121

2.3650

12:37:52

XLON

1,265

570303554041122

2.3650

12:38:54

XLON

857

570303554041291

2.3650

12:38:54

XLON

908

570303554041290

2.3650

12:39:03

XLON

141

570303554041326

2.3650

12:39:12

XLON

242

570303554041329

2.3670

12:39:38

XLON

3,995

570303554041401

2.3680

12:43:01

BATE

1,829

02000190Y

2.3680

12:43:01

CHIX

3,182

1200022S6

2.3680

12:43:01

XLON

4,087

570303554041768

2.3680

12:43:03

XLON

318

570303554041787

2.3680

12:43:03

XLON

489

570303554041785

2.3680

12:43:03

XLON

976

570303554041786

2.3680

12:43:03

XLON

1,300

570303554041784

2.3680

12:43:23

XLON

76

570303554041846

2.3680

12:43:23

XLON

357

570303554041845

2.3680

12:43:23

XLON

518

570303554041844

2.3680

12:43:43

XLON

243

570303554041860

2.3680

12:43:43

XLON

701

570303554041859

2.3700

12:44:31

XLON

12

570303554042007

2.3690

12:45:33

BATE

439

0200019A5

2.3700

12:48:24

CHIX

175

1200023R5

2.3700

12:48:59

CHIX

261

1200023XA

2.3700

12:49:20

CHIX

855

1200023Z2

2.3700

12:49:20

CHIX

1,668

1200023Z1

2.3700

12:49:50

CHIX

97

12000242T

2.3700

12:50:46

CHIX

1,419

12000247I

2.3700

12:50:55

XLON

880

570303554042659

2.3700

12:50:55

XLON

4,179

570303554042658

2.3690

12:51:01

BATE

1,618

0200019R3

2.3690

12:51:01

CHIX

1,346

12000249S

2.3690

12:51:01

XLON

870

570303554042688

2.3690

12:51:01

XLON

1,226

570303554042690

2.3690

12:51:01

XLON

1,250

570303554042689

2.3690

12:51:01

XLON

1,800

570303554042687

2.3690

12:51:01

XLON

3,742

570303554042683

2.3700

12:51:01

XLON

783

570303554042698

2.3700

12:51:01

XLON

870

570303554042695

2.3700

12:51:01

XLON

928

570303554042697

2.3700

12:51:01

XLON

1,226

570303554042696

2.3700

12:51:01

XLON

1,250

570303554042691

2.3700

12:51:01

XLON

1,400

570303554042692

2.3700

12:51:01

XLON

1,419

570303554042693

2.3700

12:51:01

XLON

1,434

570303554042694

2.3680

12:51:02

XLON

1,320

570303554042700

2.3680

12:51:02

XLON

1,401

570303554042701

2.3670

12:51:07

BATE

82

0200019RN

2.3670

12:51:07

BATE

532

0200019RP

2.3670

12:51:07

BATE

1,389

0200019RO

2.3660

12:52:31

CHIX

2,511

1200024KO

2.3660

12:52:31

XLON

1,035

570303554042836

2.3690

12:53:54

XLON

860

570303554043021

2.3680

12:53:58

BATE

425

020001A1J

2.3680

12:56:58

XLON

1,250

570303554043298

2.3680

12:57:03

XLON

429

570303554043334

2.3710

13:00:38

BATE

308

020001AOA

2.3710

13:00:58

BATE

88

020001APJ

2.3710

13:01:08

XLON

281

570303554043803

2.3720

13:01:57

CHIX

182

12000268X

2.3770

13:03:12

CHIX

696

1200026OC

2.3770

13:03:12

XLON

307

570303554044064

2.3770

13:03:12

XLON

641

570303554044062

2.3770

13:03:12

XLON

928

570303554044065

2.3770

13:03:12

XLON

976

570303554044066

2.3770

13:03:12

XLON

1,154

570303554044060

2.3770

13:03:12

XLON

1,250

570303554044061

2.3770

13:03:12

XLON

1,358

570303554044063

2.3780

13:03:46

BATE

1,359

020001B5K

2.3850

13:03:58

CHIX

1,119

1200026WC

2.3860

13:03:59

XLON

649

570303554044202

2.3860

13:03:59

XLON

12,840

570303554044203

2.3860

13:04:00

XLON

529

570303554044217

2.3860

13:04:00

XLON

1,800

570303554044216

2.3870

13:04:00

XLON

85

570303554044220

2.3870

13:04:00

XLON

132

570303554044218

2.3870

13:04:00

XLON

1,419

570303554044219

2.3880

13:04:35

BATE

5

020001B98

2.3890

13:05:10

BATE

1,386

020001BCF

2.3890

13:05:10

CHIX

1,160

12000275F

2.3890

13:05:10

CHIX

1,299

12000275G

2.3890

13:05:10

XLON

556

570303554044369

2.3890

13:05:10

XLON

1,168

570303554044370

2.3890

13:05:10

XLON

1,494

570303554044368

2.3890

13:05:10

XLON

3,173

570303554044365

2.3920

13:05:29

BATE

425

020001BE0

2.3900

13:05:29

XLON

554

570303554044397

2.3900

13:05:29

XLON

1,227

570303554044398

2.3900

13:05:29

XLON

1,800

570303554044396

2.3900

13:05:29

XLON

4,425

570303554044394

2.3910

13:06:20

CHIX

116

1200027CV

2.3930

13:06:29

BATE

461

020001BIG

2.3920

13:06:30

CHIX

700

1200027EG

2.3920

13:06:31

BATE

1,054

020001BIM

2.3920

13:06:53

BATE

236

020001BLB

2.3920

13:06:53

BATE

1,173

020001BLA

2.3920

13:06:53

BATE

1,560

020001BL8

2.3920

13:06:53

BATE

2,000

020001BL1

2.3910

13:06:53

XLON

1,020

570303554044574

2.3920

13:06:53

XLON

4,100

570303554044571

2.3960

13:07:52

CHIX

2,853

1200027QV

2.3960

13:07:53

CHIX

709

1200027R1

2.3960

13:08:21

BATE

113

020001BPW

2.3990

13:08:58

XLON

2,707

570303554044799

2.4000

13:09:40

CHIX

1,438

120002828

2.4000

13:09:40

CHIX

4,284

120002827

2.4060

13:10:30

XLON

191

570303554044964

2.4060

13:10:30

XLON

1,250

570303554044963

2.4050

13:10:41

BATE

1,254

020001BZN

2.4050

13:10:41

CHIX

1,194

120002898

2.4060

13:10:41

XLON

732

570303554045002

2.4060

13:10:41

XLON

1,250

570303554045000

2.4060

13:10:41

XLON

1,525

570303554045001

2.4060

13:10:41

XLON

3,098

570303554045003

2.4060

13:10:45

CHIX

1,812

12000289D

2.4060

13:10:46

BATE

671

020001BZV

2.4050

13:10:47

XLON

4,172

570303554045009

2.4060

13:10:47

XLON

958

570303554045007

2.4060

13:10:49

BATE

894

020001BZW

2.4050

13:10:50

BATE

1,150

020001BZZ

2.4050

13:10:50

BATE

1,235

020001BZY

2.4040

13:11:07

BATE

1,017

020001C19

2.4040

13:11:07

CHIX

489

1200028BB

2.4040

13:11:07

CHIX

972

1200028BC

2.4100

13:13:42

BATE

105

020001CB0

2.4120

13:14:54

BATE

671

020001CE2

2.4120

13:14:54

BATE

977

020001CE3

2.4110

13:14:56

CHIX

81

1200028YP

2.4110

13:14:56

CHIX

628

1200028YQ

2.4120

13:15:03

CHIX

190

120002901

2.4120

13:15:08

BATE

2,179

020001CFS

2.4120

13:15:08

XLON

1,075

570303554045455

2.4130

13:15:10

CHIX

1,485

12000290U

2.4130

13:15:54

BATE

1,314

020001CI3

2.4110

13:15:54

CHIX

2,023

120002941

2.4130

13:15:54

CHIX

3,172

12000293X

2.4130

13:15:54

XLON

3,762

570303554045510

2.4100

13:16:36

XLON

391

570303554045577

2.4100

13:16:36

XLON

1,250

570303554045576

2.4100

13:17:04

XLON

1,250

570303554045603

2.4100

13:17:09

XLON

1,250

570303554045606

2.4080

13:17:41

BATE

395

020001CO1

2.4080

13:17:41

BATE

645

020001CO0

2.4070

13:17:44

XLON

346

570303554045640

2.4070

13:17:48

XLON

694

570303554045650

2.4070

13:17:53

XLON

1,250

570303554045654

2.4070

13:18:04

XLON

537

570303554045663

2.4070

13:18:04

XLON

1,250

570303554045664

2.4060

13:18:07

XLON

3,149

570303554045665

2.4060

13:18:09

XLON

1,250

570303554045687

2.4060

13:18:09

XLON

1,297

570303554045686

2.4050

13:18:44

BATE

61

020001CS5

2.4050

13:18:44

BATE

70

020001CS6

2.4050

13:18:44

BATE

93

020001CS4

2.4050

13:18:44

BATE

741

020001CS7

2.4040

13:18:44

XLON

280

570303554045765

2.4040

13:18:44

XLON

486

570303554045766

2.4040

13:18:44

XLON

1,250

570303554045764

2.4050

13:18:44

XLON

4,419

570303554045762

2.4060

13:18:44

XLON

493

570303554045761

2.4030

13:18:45

CHIX

1,632

1200029KE

2.4020

13:18:47

XLON

1,913

570303554045791

2.4050

13:19:51

XLON

234

570303554045905

2.4050

13:19:51

XLON

542

570303554045906

2.4100

13:22:32

BATE

839

020001D9X

2.4100

13:22:32

BATE

893

020001D9Y

2.4090

13:22:32

CHIX

519

120002AGS

2.4090

13:22:32

CHIX

1,058

120002AGQ

2.4100

13:22:32

CHIX

936

120002AGO

2.4080

13:22:32

XLON

4,130

570303554046242

2.4090

13:22:32

XLON

950

570303554046239

2.4100

13:22:32

XLON

1,132

570303554046240

2.4100

13:22:32

XLON

2,012

570303554046235

2.4080

13:22:49

XLON

1,390

570303554046254

2.4080

13:22:49

XLON

3,109

570303554046255

2.4080

13:24:29

CHIX

1,370

120002AVB

2.4070

13:24:30

XLON

368

570303554046440

2.4070

13:24:30

XLON

1,089

570303554046441

2.4060

13:25:08

BATE

77

020001DLK

2.4060

13:25:08

BATE

189

020001DLL

2.4060

13:25:08

BATE

1,287

020001DLM

2.4090

13:25:51

XLON

3,834

570303554046622

2.4080

13:25:52

XLON

1,605

570303554046628

2.4070

13:28:42

BATE

1,093

020001DYZ

2.4070

13:28:42

CHIX

1,694

120002BKB

2.4070

13:28:42

XLON

600

570303554046853

2.4070

13:28:42

XLON

600

570303554046854

2.4070

13:28:42

XLON

2,851

570303554046855

2.4060

13:30:07

CHIX

25

120002BXR

2.4060

13:30:07

CHIX

937

120002BXQ

2.4060

13:30:07

XLON

16

570303554047072

2.4060

13:30:07

XLON

1,000

570303554047067

2.4060

13:30:07

XLON

1,250

570303554047071

2.4070

13:30:11

XLON

1,554

570303554047203

2.4070

13:31:11

XLON

354

570303554047409

2.4070

13:31:16

XLON

171

570303554047412

2.4080

13:31:46

XLON

919

570303554047458

2.4090

13:32:17

XLON

635

570303554047535

2.4090

13:32:17

XLON

950

570303554047534

2.4090

13:32:17

XLON

1,250

570303554047533

2.4080

13:32:23

BATE

306

020001EMY

2.4080

13:32:23

BATE

486

020001EN0

2.4080

13:32:23

BATE

543

020001EMZ

2.4080

13:32:23

BATE

1,242

020001EN2

2.4080

13:32:23

XLON

1,250

570303554047543

2.4080

13:32:23

XLON

1,680

570303554047544

2.4080

13:32:23

XLON

3,997

570303554047542

2.4150

13:34:17

CHIX

268

120002D9M

2.4160

13:34:50

CHIX

576

120002DDH

2.4170

13:34:57

XLON

2,460

570303554047808

2.4170

13:34:57

XLON

3,741

570303554047809

2.4170

13:35:00

CHIX

797

120002DEI

2.4170

13:35:00

CHIX

1,880

120002DEJ

2.4170

13:35:05

XLON

921

570303554047835

2.4160

13:35:06

CHIX

3,033

120002DI8

2.4160

13:35:06

XLON

2,508

570303554047870

2.4190

13:35:53

BATE

333

020001F30

2.4190

13:35:58

BATE

688

020001F3F

2.4190

13:36:35

BATE

872

020001F7P

2.4200

13:38:20

XLON

1,014

570303554048250

2.4200

13:38:20

XLON

1,250

570303554048249

2.4210

13:38:31

CHIX

1,437

120002EDX

2.4210

13:38:31

CHIX

1,559

120002EDY

2.4210

13:38:31

XLON

921

570303554048298

2.4210

13:38:31

XLON

1,250

570303554048297

2.4220

13:38:57

XLON

900

570303554048349

2.4220

13:39:00

XLON

509

570303554048352

2.4210

13:39:09

XLON

3,903

570303554048368

2.4200

13:39:49

BATE

1,790

020001FOL

2.4210

13:39:49

BATE

21

020001FNZ

2.4210

13:39:49

BATE

112

020001FNY

2.4210

13:39:49

BATE

781

020001FNX

2.4210

13:39:49

BATE

3,170

020001FOH

2.4210

13:39:49

CHIX

331

120002EQB

2.4210

13:39:49

CHIX

1,278

120002EQA

2.4210

13:39:49

XLON

484

570303554048479

2.4210

13:39:49

XLON

722

570303554048480

2.4210

13:39:49

XLON

1,123

570303554048478

2.4210

13:39:49

XLON

4,089

570303554048466

2.4180

13:40:45

CHIX

1,371

120002F5M

2.4180

13:40:45

XLON

274

570303554048735

2.4180

13:40:45

XLON

471

570303554048736

2.4180

13:40:45

XLON

1,654

570303554048737

2.4180

13:40:45

XLON

3,283

570303554048721

2.4170

13:42:09

XLON

4,452

570303554048880

2.4160

13:42:46

CHIX

100

120002FLB

2.4160

13:42:46

CHIX

1,625

120002FLC

2.4160

13:42:46

XLON

947

570303554048981

2.4160

13:43:22

BATE

100

020001G94

2.4160

13:43:22

BATE

528

020001G97

2.4160

13:43:22

BATE

710

020001G98

2.4160

13:43:22

BATE

1,319

020001G93

2.4160

13:43:22

CHIX

996

120002FPK

2.4150

13:43:24

XLON

2,369

570303554049036

2.4180

13:46:15

CHIX

1,784

120002GIJ

2.4180

13:46:15

CHIX

1,899

120002GIL

2.4180

13:46:15

XLON

4,114

570303554049438

2.4180

13:47:47

CHIX

1,848

120002GZG

2.4170

13:47:47

XLON

773

570303554049648

2.4170

13:47:47

XLON

1,119

570303554049647

2.4170

13:47:47

XLON

1,250

570303554049646

2.4180

13:47:47

XLON

564

570303554049649

2.4180

13:47:47

XLON

3,778

570303554049641

2.4180

13:47:48

XLON

5

570303554049654

2.4180

13:47:48

XLON

686

570303554049651

2.4180

13:47:48

XLON

773

570303554049652

2.4180

13:47:48

XLON

1,125

570303554049653

2.4160

13:47:58

XLON

170

570303554049675

2.4160

13:47:58

XLON

1,250

570303554049674

2.4150

13:48:06

XLON

1,257

570303554049708

2.4150

13:48:17

XLON

3,817

570303554049729

2.4160

13:48:54

BATE

58

020001H4K

2.4160

13:48:54

BATE

176

020001H4L

2.4160

13:49:49

BATE

1,869

020001H8L

2.4160

13:49:49

XLON

1,438

570303554049986

2.4160

13:49:49

XLON

4,081

570303554049985

2.4150

13:50:02

CHIX

1,870

120002HIW

2.4150

13:50:02

XLON

966

570303554050004

2.4150

13:51:52

BATE

2,374

020001HI8

2.4160

13:51:52

CHIX

1,302

120002HXU

2.4160

13:51:52

XLON

3,790

570303554050231

2.4140

13:52:01

BATE

967

020001HKF

2.4140

13:52:01

BATE

1,187

020001HKG

2.4140

13:52:01

CHIX

1,546

120002I2L

2.4140

13:52:01

XLON

2,620

570303554050326

2.4110

13:52:21

XLON

995

570303554050425

2.4110

13:52:55

XLON

954

570303554050506

2.4100

13:53:56

CHIX

966

120002IL5

2.4090

13:54:29

XLON

1,250

570303554050725

2.4090

13:54:29

XLON

1,738

570303554050726

2.4090

13:54:29

XLON

2,957

570303554050724

2.4080

13:55:15

CHIX

1,228

120002IV8

2.4080

13:55:15

XLON

1,060

570303554050788

2.4060

13:56:12

XLON

1,182

570303554050917

2.4060

13:56:31

XLON

307

570303554050977

2.4060

13:56:36

XLON

690

570303554050989

2.4060

13:56:50

XLON

1,185

570303554051003

2.4060

13:57:04

XLON

144

570303554051055

2.4050

13:57:05

BATE

1,836

020001IC8

2.4050

13:57:05

XLON

1,250

570303554051062

2.4050

13:57:05

XLON

1,506

570303554051063

2.4050

13:57:05

XLON

2,086

570303554051058

2.4010

13:57:47

BATE

332

020001IIZ

2.4010

13:57:47

BATE

845

020001IIY

2.4010

13:57:47

CHIX

1,123

120002JOC

2.4010

13:58:45

XLON

965

570303554051406

2.4020

13:59:00

CHIX

774

120002K1C

2.4020

13:59:00

CHIX

1,929

120002K1D

2.4020

13:59:00

XLON

452

570303554051454

2.4020

13:59:00

XLON

1,250

570303554051453

2.4020

13:59:14

XLON

307

570303554051482

2.4020

13:59:14

XLON

409

570303554051481

2.4010

13:59:20

BATE

2,232

020001IT3

2.4010

13:59:20

XLON

97

570303554051492

2.4010

13:59:20

XLON

1,404

570303554051491

2.4010

13:59:20

XLON

1,624

570303554051490

2.4000

13:59:52

CHIX

1,366

120002KBG

2.3970

14:00:14

XLON

1,250

570303554051745

2.3970

14:00:26

XLON

1,250

570303554051855

2.3970

14:01:06

XLON

441

570303554051982

2.3970

14:01:06

XLON

1,250

570303554051983

2.4000

14:01:15

XLON

595

570303554052048

2.4000

14:01:41

XLON

1,250

570303554052095

2.4000

14:01:54

CHIX

35

120002L4C

2.4010

14:02:23

CHIX

53

120002L9H

2.4010

14:02:23

CHIX

168

120002L9I

2.4010

14:02:28

CHIX

10

120002LA0

2.4010

14:02:28

CHIX

43

120002LA1

2.4010

14:02:28

CHIX

153

120002LA2

2.4010

14:02:28

CHIX

178

120002LA3

2.4010

14:03:08

CHIX

2,987

120002LG7

2.4010

14:03:08

XLON

47

570303554052285

2.4010

14:03:08

XLON

3,223

570303554052286

2.4010

14:03:09

CHIX

449

120002LGA

2.4010

14:03:09

CHIX

650

120002LG9

2.4010

14:03:09

CHIX

1,771

120002LGB

2.4010

14:03:09

XLON

389

570303554052290

2.4010

14:03:09

XLON

2,828

570303554052291

2.4010

14:03:13

XLON

844

570303554052335

2.4010

14:03:13

XLON

1,000

570303554052336

2.4010

14:03:13

XLON

1,250

570303554052334

2.4020

14:03:20

BATE

600

020001JMT

2.4020

14:03:22

BATE

112

020001JN1

2.4040

14:04:58

XLON

631

570303554052544

2.4040

14:05:05

XLON

546

570303554052588

2.4040

14:05:05

XLON

1,250

570303554052587

2.4040

14:05:12

XLON

105

570303554052606

2.4050

14:05:27

BATE

327

020001JW5

2.4050

14:05:27

BATE

425

020001JW6

2.4050

14:05:30

BATE

8

020001JWD

2.4050

14:05:35

BATE

92

020001JWR

2.4050

14:05:44

CHIX

102

120002M0S

2.4060

14:06:54

CHIX

18

120002MAR

2.4050

14:07:51

BATE

845

020001K7Y

2.4050

14:07:51

BATE

1,031

020001K7X

2.4050

14:07:51

CHIX

608

120002MI0

2.4050

14:07:51

CHIX

1,110

120002MHR

2.4050

14:07:51

CHIX

1,864

120002MHZ

2.4050

14:07:51

XLON

939

570303554052960

2.4050

14:07:51

XLON

1,250

570303554052961

2.4050

14:07:51

XLON

1,800

570303554052959

2.4050

14:07:51

XLON

4,531

570303554052949

2.4060

14:07:51

XLON

46

570303554052965

2.4060

14:07:51

XLON

509

570303554052968

2.4060

14:07:51

XLON

976

570303554052967

2.4060

14:07:51

XLON

1,250

570303554052962

2.4060

14:07:51

XLON

1,375

570303554052964

2.4060

14:07:51

XLON

1,377

570303554052963

2.4060

14:07:51

XLON

1,410

570303554052966

2.4060

14:07:56

XLON

928

570303554052986

2.4060

14:07:56

XLON

938

570303554052984

2.4060

14:07:56

XLON

976

570303554052987

2.4060

14:07:56

XLON

1,140

570303554052988

2.4060

14:07:56

XLON

1,250

570303554052983

2.4060

14:07:56

XLON

1,377

570303554052985

2.4060

14:07:56

XLON

1,410

570303554052989

2.4030

14:08:34

BATE

1,222

020001KB2

2.4040

14:08:34

BATE

248

020001KB0

2.4040

14:08:34

BATE

943

020001KAZ

2.4040

14:08:34

CHIX

707

120002MLV

2.4040

14:08:34

CHIX

2,380

120002MLW

2.4040

14:08:34

CHIX

2,787

120002MLU

2.4040

14:08:34

XLON

706

570303554053072

2.4040

14:08:34

XLON

915

570303554053068

2.4040

14:08:34

XLON

1,250

570303554053071

2.4040

14:08:34

XLON

1,375

570303554053073

2.4040

14:08:34

XLON

1,377

570303554053074

2.4040

14:08:34

XLON

1,410

570303554053075

2.4040

14:08:34

XLON

1,762

570303554053069

2.4050

14:08:34

XLON

1,250

570303554053076

2.4050

14:08:34

XLON

1,314

570303554053077

2.4040

14:08:54

XLON

2,724

570303554053094

2.4050

14:09:59

XLON

465

570303554053312

2.4050

14:09:59

XLON

732

570303554053311

2.4040

14:10:02

XLON

1,623

570303554053329

2.4030

14:10:22

BATE

245

020001KJP

2.4030

14:10:22

BATE

1,080

020001KJR

2.4030

14:10:22

BATE

1,157

020001KJQ

2.4030

14:10:22

XLON

2,305

570303554053378

2.4030

14:10:51

XLON

782

570303554053449

2.4030

14:10:51

XLON

1,272

570303554053448

2.4030

14:10:51

XLON

1,839

570303554053450

2.4030

14:12:07

BATE

425

020001KTH

2.4030

14:12:07

BATE

975

020001KTG

2.4040

14:12:07

XLON

1,714

570303554053625

2.4040

14:12:07

XLON

2,876

570303554053626

2.4020

14:12:10

CHIX

2,337

120002NHQ

2.4020

14:12:25

BATE

425

020001KUD

2.4020

14:12:32

BATE

425

020001KUS

2.4020

14:13:10

BATE

425

020001KY7

2.4020

14:13:10

BATE

894

020001KY8

2.4020

14:13:20

XLON

402

570303554053735

2.4030

14:14:03

BATE

441

020001L3D

2.4030

14:14:03

BATE

495

020001L3Q

2.4030

14:14:03

BATE

798

020001L3E

2.4030

14:14:03

XLON

1,391

570303554053908

2.4030

14:14:03

XLON

1,680

570303554053909

2.4030

14:14:03

XLON

4,333

570303554053907

2.4030

14:14:12

BATE

5

020001L53

2.4020

14:14:18

BATE

233

020001L65

2.4020

14:14:18

BATE

368

020001L64

2.4020

14:14:18

BATE

532

020001L66

2.4020

14:14:19

BATE

1,092

020001L6G

2.4030

14:15:23

XLON

748

570303554054127

2.4040

14:16:51

BATE

3,193

020001LIC

2.4040

14:16:51

CHIX

1,003

120002OL7

2.4040

14:16:51

CHIX

1,011

120002OLA

2.4030

14:16:51

XLON

1,000

570303554054315

2.4030

14:16:51

XLON

1,250

570303554054314

2.4040

14:16:51

XLON

797

570303554054317

2.4040

14:16:51

XLON

1,250

570303554054316

2.4040

14:16:51

XLON

4,162

570303554054310

2.4000

14:17:19

CHIX

140

120002OQ8

2.4000

14:17:19

CHIX

558

120002OQ7

2.4000

14:17:19

CHIX

1,125

120002OQ6

2.4020

14:17:19

CHIX

3,417

120002OPW

2.4000

14:17:19

XLON

414

570303554054406

2.4000

14:17:19

XLON

786

570303554054405

2.4000

14:17:19

XLON

1,250

570303554054404

2.4020

14:17:19

XLON

1,881

570303554054397

2.4010

14:18:05

XLON

914

570303554054519

2.4010

14:18:05

XLON

1,117

570303554054520

2.4010

14:18:21

BATE

1,100

020001LT2

2.4020

14:19:25

XLON

1,250

570303554054681

2.4020

14:19:38

XLON

51

570303554054718

2.4020

14:20:22

BATE

2,385

020001M37

2.4030

14:20:24

XLON

827

570303554054809

2.4030

14:20:24

XLON

1,000

570303554054808

2.4030

14:20:24

XLON

1,250

570303554054807

2.4030

14:20:27

XLON

409

570303554054813

2.4030

14:20:27

XLON

771

570303554054814

2.4020

14:20:55

XLON

3,228

570303554054898

2.4020

14:20:55

XLON

3,313

570303554054897

2.4020

14:21:14

CHIX

294

120002PRS

2.4020

14:21:14

CHIX

638

120002PRT

2.4010

14:21:38

BATE

1,801

020001M8H

2.4010

14:21:38

CHIX

255

120002PV7

2.4010

14:21:38

CHIX

650

120002PV6

2.4010

14:21:38

CHIX

967

120002PV3

2.4010

14:21:38

XLON

1,347

570303554054989

2.4010

14:21:38

XLON

1,607

570303554054990

2.4000

14:22:00

XLON

1,003

570303554055026

2.3980

14:23:01

CHIX

1,962

120002QEW

2.3970

14:23:48

XLON

384

570303554055412

2.3970

14:23:48

XLON

723

570303554055413

2.3970

14:23:48

XLON

4,147

570303554055409

2.3970

14:24:06

XLON

1,204

570303554055442

2.3970

14:24:06

XLON

3,077

570303554055441

2.3980

14:25:15

CHIX

445

120002R08

2.3980

14:25:15

CHIX

474

120002R07

2.3950

14:25:17

XLON

469

570303554055634

2.3950

14:25:17

XLON

1,426

570303554055635

2.3960

14:25:33

CHIX

69

120002R7R

2.3960

14:25:33

CHIX

105

120002R7P

2.3960

14:25:33

CHIX

166

120002R7Q

2.3960

14:25:33

CHIX

570

120002R7S

2.3970

14:25:50

CHIX

445

120002RAY

2.3970

14:25:50

CHIX

2,404

120002RAX

2.3970

14:25:50

XLON

2,594

570303554055721

2.3980

14:26:00

XLON

111

570303554055748

2.3980

14:26:00

XLON

838

570303554055749

2.3980

14:26:14

XLON

954

570303554055760

2.3980

14:26:19

CHIX

1,454

120002RG6

2.3980

14:27:20

XLON

974

570303554055914

2.3980

14:27:22

BATE

425

020001NBW

2.3970

14:27:23

CHIX

1,015

120002RTH

2.3970

14:27:23

XLON

151

570303554055971

2.3970

14:27:23

XLON

1,300

570303554055970

2.3970

14:27:23

XLON

1,423

570303554055969

2.3970

14:27:23

XLON

3,958

570303554055951

2.3970

14:27:27

BATE

8

020001ND5

2.4010

14:30:01

BATE

425

020001NXS

2.4010

14:30:01

XLON

360

570303554056708

2.4010

14:30:01

XLON

928

570303554056710

2.4010

14:30:01

XLON

943

570303554056709

2.4010

14:30:01

XLON

1,250

570303554056707

2.4010

14:30:03

XLON

488

570303554056734

2.4010

14:30:03

XLON

1,250

570303554056735

2.4010

14:30:03

XLON

1,368

570303554056736

2.4010

14:30:18

BATE

462

020001O2S

2.4010

14:30:18

BATE

3,700

020001O2R

2.4010

14:30:18

XLON

473

570303554057103

2.4010

14:30:18

XLON

3,757

570303554057102

2.4030

14:30:25

CHIX

572

120002TBV

2.4030

14:30:25

XLON

875

570303554057207

2.4030

14:30:25

XLON

1,250

570303554057206

2.4030

14:30:39

XLON

3,592

570303554057381

2.4030

14:30:42

CHIX

137

120002TIG

2.4030

14:30:42

CHIX

484

120002TIM

2.4030

14:30:42

CHIX

700

120002TIJ

2.4030

14:30:42

CHIX

734

120002TIK

2.4030

14:30:42

CHIX

744

120002TIL

2.4030

14:30:42

CHIX

3,056

120002TIF

2.4030

14:30:42

XLON

629

570303554057400

2.4030

14:30:42

XLON

937

570303554057398

2.4030

14:30:42

XLON

1,368

570303554057399

2.4010

14:30:43

CHIX

943

120002TIQ

2.4010

14:30:45

XLON

2,505

570303554057412

2.4020

14:30:53

BATE

926

020001OBF

2.4020

14:31:00

BATE

660

020001OD0

2.4020

14:31:02

BATE

66

020001ODC

2.4020

14:31:02

BATE

84

020001ODB

2.4020

14:31:02

BATE

237

020001ODA

2.4020

14:31:03

BATE

746

020001ODQ

2.4010

14:31:04

XLON

883

570303554057601

2.4010

14:31:04

XLON

1,800

570303554057600

2.4020

14:31:07

BATE

60

020001OEG

2.4020

14:31:09

BATE

27

020001OEZ

2.4020

14:31:09

BATE

59

020001OEY

2.4020

14:31:11

BATE

83

020001OFB

2.4020

14:31:13

BATE

90

020001OFN

2.4020

14:31:16

BATE

86

020001OG6

2.4010

14:31:17

XLON

1,137

570303554057686

2.4010

14:31:18

BATE

16

020001OGL

2.4010

14:31:18

BATE

83

020001OGM

2.3990

14:31:22

CHIX

2,226

120002TW8

2.4000

14:31:22

XLON

553

570303554057712

2.4000

14:31:22

XLON

788

570303554057713

2.4000

14:31:22

XLON

922

570303554057717

2.3990

14:31:23

BATE

1,092

020001OIN

2.3980

14:31:30

BATE

335

020001OLQ

2.3980

14:31:41

XLON

371

570303554057927

2.3980

14:31:41

XLON

1,368

570303554057929

2.3980

14:31:41

XLON

1,415

570303554057928

2.4000

14:31:55

XLON

3,962

570303554058100

2.3990

14:31:56

BATE

79

020001OSS

2.3990

14:31:56

CHIX

2,180

120002UHQ

2.3990

14:31:57

BATE

122

020001OST

2.3990

14:32:01

XLON

5

570303554058169

2.3990

14:32:05

BATE

447

020001OTN

2.3990

14:32:05

XLON

739

570303554058233

2.3990

14:32:05

XLON

1,250

570303554058232

2.3990

14:32:10

BATE

79

020001OVS

2.3970

14:32:11

CHIX

1,275

120002UPD

2.3970

14:32:11

XLON

4,464

570303554058311

2.3980

14:32:12

XLON

160

570303554058313

2.3980

14:32:12

XLON

1,250

570303554058312

2.3960

14:32:16

BATE

87

020001OWX

2.3960

14:32:16

BATE

447

020001OWW

2.3970

14:32:16

BATE

270

020001OWZ

2.3970

14:32:16

BATE

447

020001OWY

2.3970

14:32:24

BATE

12

020001OZ6

2.3970

14:32:24

BATE

48

020001OZ7

2.3970

14:32:24

BATE

108

020001OZ8

2.3970

14:32:24

BATE

425

020001OZ5

2.3960

14:32:30

XLON

1,478

570303554058517

2.3960

14:32:30

XLON

2,189

570303554058513

2.3950

14:32:32

CHIX

241

120002V0L

2.3950

14:32:32

CHIX

408

120002V0N

2.3950

14:32:32

CHIX

842

120002V0M

2.3940

14:32:47

BATE

2,567

020001P57

2.3940

14:32:47

CHIX

989

120002V83

2.3940

14:32:47

XLON

78

570303554058663

2.3940

14:32:47

XLON

1,063

570303554058659

2.3940

14:32:47

XLON

1,250

570303554058661

2.3940

14:32:47

XLON

1,415

570303554058662

2.3940

14:33:24

CHIX

1,529

120002VKQ

2.3930

14:33:26

BATE

1,041

020001PCU

2.3930

14:33:26

BATE

1,137

020001PD1

2.3940

14:33:26

XLON

834

570303554058871

2.3940

14:33:26

XLON

1,250

570303554058868

2.3940

14:33:26

XLON

1,368

570303554058870

2.3940

14:33:26

XLON

1,415

570303554058869

2.3940

14:33:29

XLON

928

570303554058888

2.3930

14:33:39

CHIX

179

120002VP5

2.3930

14:33:39

CHIX

1,212

120002VP4

2.3930

14:33:39

XLON

315

570303554058943

2.3930

14:33:39

XLON

1,635

570303554058942

2.3930

14:33:39

XLON

4,357

570303554058941

2.3960

14:34:07

CHIX

1,991

120002W61

2.3960

14:34:07

XLON

937

570303554059198

2.3970

14:34:07

XLON

1,197

570303554059200

2.3970

14:34:07

XLON

1,250

570303554059199

2.3970

14:34:12

XLON

61

570303554059208

2.3970

14:34:12

XLON

578

570303554059206

2.3970

14:34:12

XLON

1,022

570303554059207

2.3970

14:34:12

XLON

1,903

570303554059205

2.3960

14:34:26

CHIX

1,282

120002WCE

2.3960

14:34:26

XLON

1,224

570303554059302

2.3960

14:34:36

XLON

949

570303554059381

2.3960

14:34:51

CHIX

1,168

120002WLR

2.3960

14:34:51

XLON

2,375

570303554059446

2.3960

14:34:51

XLON

4,348

570303554059443

2.3950

14:35:00

BATE

2,655

020001PZ2

2.3950

14:35:00

XLON

1,015

570303554059499

2.3950

14:35:00

XLON

1,725

570303554059513

2.3940

14:35:01

CHIX

1,913

120002WRJ

2.3910

14:35:18

BATE

1,131

020001Q2Y

2.3920

14:35:28

XLON

1,035

570303554059710

2.3920

14:35:30

BATE

425

020001Q5F

2.3920

14:35:30

BATE

425

020001Q5G

2.3930

14:35:39

BATE

1,144

020001Q78

2.3930

14:35:41

XLON

995

570303554059772

2.3930

14:36:05

XLON

1,250

570303554059882

2.3930

14:36:05

XLON

1,368

570303554059883

2.3930

14:36:05

XLON

1,415

570303554059884

2.3930

14:36:09

CHIX

846

120002XAZ

2.3930

14:36:09

CHIX

897

120002XAY

2.3930

14:36:09

XLON

1,030

570303554059931

2.3930

14:36:09

XLON

3,352

570303554059930

2.3930

14:36:10

CHIX

1,131

120002XBI

2.3920

14:36:11

XLON

1,087

570303554059975

2.3920

14:36:11

XLON

1,415

570303554059974

2.3920

14:36:11

XLON

2,039

570303554059976

2.3890

14:36:24

CHIX

1,626

120002XL9

2.3880

14:36:24

XLON

970

570303554060091

2.3880

14:36:24

XLON

1,351

570303554060100

2.3880

14:36:27

BATE

557

020001QIS

2.3880

14:36:35

BATE

93

020001QKZ

2.3880

14:36:40

BATE

425

020001QLD

2.3880

14:37:11

XLON

307

570303554060464

2.3880

14:37:11

XLON

1,368

570303554060465

2.3870

14:37:28

XLON

584

570303554060600

2.3870

14:37:28

XLON

600

570303554060601

2.3870

14:37:30

BATE

3,927

020001QUL

2.3870

14:37:30

CHIX

262

120002Y9Q

2.3870

14:37:30

CHIX

711

120002Y9R

2.3870

14:37:30

CHIX

1,736

120002Y9S

2.3870

14:37:30

CHIX

1,971

120002YA9

2.3870

14:37:30

XLON

259

570303554060655

2.3870

14:37:30

XLON

727

570303554060656

2.3870

14:37:30

XLON

1,438

570303554060663

2.3870

14:37:30

XLON

2,175

570303554060657

2.3870

14:37:30

XLON

2,902

570303554060662

2.3870

14:37:43

BATE

21

020001QW9

2.3880

14:38:11

CHIX

466

120002YJU

2.3880

14:38:11

CHIX

669

120002YJT

2.3880

14:38:11

XLON

873

570303554060872

2.3880

14:38:11

XLON

928

570303554060873

2.3880

14:38:11

XLON

1,368

570303554060870

2.3880

14:38:11

XLON

1,485

570303554060871

2.3880

14:38:11

XLON

4,034

570303554060867

2.3890

14:38:11

XLON

338

570303554060874

2.3890

14:38:11

XLON

822

570303554060877

2.3890

14:38:11

XLON

873

570303554060875

2.3890

14:38:11

XLON

1,415

570303554060876

2.3880

14:38:12

BATE

425

020001QZV

2.3880

14:38:12

BATE

817

020001QZW

2.3880

14:38:12

CHIX

460

120002YJZ

2.3880

14:38:12

CHIX

1,003

120002YJY

2.3880

14:38:15

BATE

953

020001R0F

2.3870

14:38:21

XLON

987

570303554060934

2.3880

14:38:25

BATE

6

020001R3I

2.3880

14:38:25

BATE

18

020001R3J

2.3880

14:38:25

BATE

32

020001R3K

2.3880

14:38:30

BATE

87

020001R4H

2.3880

14:38:30

BATE

736

020001R4I

2.3870

14:38:43

CHIX

1,024

120002YVL

2.3880

14:38:50

BATE

425

020001R7T

2.3870

14:38:52

XLON

1,000

570303554061068

2.3890

14:39:00

BATE

425

020001R9K

2.3880

14:39:00

XLON

433

570303554061108

2.3880

14:39:00

XLON

1,187

570303554061109

2.3870

14:39:12

BATE

1,432

020001RBN

2.3870

14:39:12

BATE

3,295

020001RBM

2.3870

14:39:12

CHIX

1,710

120002Z4Y

2.3870

14:39:12

XLON

117

570303554061164

2.3870

14:39:12

XLON

1,250

570303554061161

2.3870

14:39:12

XLON

1,346

570303554061148

2.3870

14:39:12

XLON

1,368

570303554061163

2.3870

14:39:12

XLON

1,415

570303554061162

2.3850

14:39:15

XLON

277

570303554061176

2.3850

14:39:15

XLON

973

570303554061177

2.3850

14:39:15

XLON

2,573

570303554061178

2.3860

14:40:57

XLON

3,492

570303554061695

2.3860

14:40:57

XLON

3,715

570303554061694

2.3860

14:40:58

XLON

363

570303554061703

2.3850

14:41:02

BATE

294

020001RQF

2.3850

14:41:02

BATE

863

020001RQE

2.3850

14:41:02

XLON

890

570303554061711

2.3850

14:41:02

XLON

2,332

570303554061712

2.3850

14:41:03

XLON

1,172

570303554061717

2.3860

14:41:07

CHIX

473

120002ZXN

2.3860

14:41:07

CHIX

529

120002ZXL

2.3860

14:41:07

CHIX

702

120002ZXM

2.3860

14:41:16

CHIX

87

12000300B

2.3860

14:41:16

CHIX

447

12000300C

2.3850

14:41:16

XLON

4,404

570303554061748

2.3850

14:41:19

XLON

4,437

570303554061790

2.3860

14:41:41

CHIX

649

12000306P

2.3860

14:41:46

CHIX

142

120003089

2.3860

14:41:52

CHIX

11

12000309R

2.3860

14:41:59

XLON

802

570303554061957

2.3860

14:41:59

XLON

1,250

570303554061956

2.3860

14:41:59

XLON

1,800

570303554061955

2.3860

14:42:04

CHIX

51

1200030C7

2.3860

14:42:04

XLON

1,234

570303554061975

2.3860

14:42:04

XLON

1,250

570303554061974

2.3860

14:42:11

BATE

425

020001S05

2.3860

14:42:11

CHIX

850

1200030FM

2.3860

14:42:11

CHIX

939

1200030FL

2.3860

14:42:11

XLON

1,234

570303554062034

2.3860

14:42:11

XLON

1,312

570303554062035

2.3860

14:42:16

CHIX

170

1200030G9

2.3860

14:42:16

XLON

1,231

570303554062063

2.3860

14:42:16

XLON

1,250

570303554062062

2.3860

14:42:20

CHIX

1,252

1200030GO

2.3860

14:42:24

XLON

850

570303554062076

2.3860

14:42:24

XLON

1,250

570303554062075

2.3860

14:43:04

XLON

1,410

570303554062259

2.3860

14:43:10

CHIX

50

1200030SN

2.3860

14:43:10

XLON

1,250

570303554062285

2.3860

14:43:18

CHIX

173

1200030TG

2.3880

14:44:12

XLON

1,108

570303554062487

2.3890

14:44:44

BATE

1,068

020001SKG

2.3890

14:44:44

BATE

1,750

020001SKF

2.3890

14:44:44

CHIX

376

1200031IG

2.3890

14:44:44

CHIX

1,177

1200031IH

2.3890

14:44:44

CHIX

2,658

1200031IL

2.3890

14:44:52

XLON

1,250

570303554062750

2.3890

14:44:53

CHIX

1,156

1200031J6

2.3890

14:44:54

CHIX

13

1200031JE

2.3890

14:44:56

XLON

1,250

570303554062816

2.3890

14:44:58

XLON

1,250

570303554062833

2.3890

14:44:59

CHIX

9

1200031KS

2.3890

14:44:59

CHIX

15

1200031KT

2.3890

14:44:59

CHIX

152

1200031KU

2.3900

14:45:21

CHIX

1,193

1200031QS

2.3910

14:45:49

BATE

2,627

020001SS9

2.3910

14:45:49

CHIX

10

1200031W0

2.3910

14:45:49

CHIX

921

1200031VY

2.3910

14:45:49

CHIX

3,500

1200031VZ

2.3910

14:45:49

CHIX

4,420

1200031WH

2.3910

14:45:49

XLON

1,550

570303554063199

2.3910

14:45:49

XLON

2,481

570303554063200

2.3910

14:45:49

XLON

4,083

570303554063196

2.3910

14:45:53

XLON

483

570303554063238

2.3910

14:45:53

XLON

1,250

570303554063237

2.3910

14:45:54

XLON

387

570303554063254

2.3910

14:45:54

XLON

488

570303554063253

2.3910

14:45:54

XLON

1,250

570303554063252

2.3910

14:45:55

BATE

335

020001SUA

2.3910

14:45:55

XLON

1,317

570303554063265

2.3900

14:46:02

BATE

637

020001SVT

2.3900

14:46:02

BATE

1,571

020001SVQ

2.3900

14:46:02

BATE

3,493

020001SVV

2.3900

14:46:02

CHIX

2,472

12000325B

2.3900

14:46:02

XLON

1,076

570303554063358

2.3900

14:46:02

XLON

1,076

570303554063371

2.3900

14:46:14

BATE

683

020001SXO

2.3900

14:46:19

BATE

50

020001SY8

2.3900

14:46:43

XLON

1,521

570303554063614

2.3930

14:47:09

XLON

1,167

570303554063866

2.3930

14:47:09

XLON

1,167

570303554063867

2.3930

14:47:12

XLON

364

570303554063881

2.3930

14:47:12

XLON

1,128

570303554063879

2.3930

14:47:12

XLON

1,210

570303554063885

2.3930

14:47:12

XLON

2,656

570303554063886

2.3930

14:47:13

BATE

335

020001T8U

2.3930

14:47:13

BATE

1,131

020001T8V

2.3930

14:47:13

XLON

488

570303554063902

2.3930

14:47:13

XLON

620

570303554063901

2.3930

14:47:13

XLON

928

570303554063899

2.3930

14:47:13

XLON

1,250

570303554063896

2.3930

14:47:13

XLON

1,338

570303554063897

2.3930

14:47:13

XLON

1,444

570303554063900

2.3930

14:47:13

XLON

2,737

570303554063887

2.3930

14:47:13

XLON

2,927

570303554063898

2.3930

14:47:14

CHIX

733

1200032XV

2.3930

14:47:14

XLON

620

570303554063911

2.3930

14:47:14

XLON

928

570303554063910

2.3930

14:47:14

XLON

1,250

570303554063907

2.3930

14:47:14

XLON

1,373

570303554063909

2.3930

14:47:14

XLON

1,392

570303554063908

2.3930

14:47:49

XLON

3,072

570303554064042

2.3940

14:47:51

BATE

187

020001TDH

2.3950

14:47:54

BATE

425

020001TEX

2.3950

14:47:54

BATE

495

020001TEW

2.3950

14:47:55

BATE

425

020001TF0

2.3950

14:47:56

BATE

425

020001TFA

2.3940

14:48:00

CHIX

1,864

12000339B

2.3940

14:48:00

CHIX

1,864

12000339C

2.3950

14:48:05

BATE

333

020001TIB

2.3940

14:48:05

XLON

1,250

570303554064233

2.3940

14:48:05

XLON

1,392

570303554064232

2.3950

14:48:10

BATE

12

020001TIV

2.3950

14:48:10

BATE

77

020001TIW

2.3950

14:48:10

BATE

232

020001TIU

2.3940

14:48:14

XLON

1,250

570303554064296

2.3950

14:48:15

BATE

79

020001TJQ

2.3950

14:48:17

BATE

85

020001TKP

2.3940

14:48:19

XLON

282

570303554064341

2.3950

14:48:20

BATE

84

020001TKZ

2.3950

14:48:20

BATE

238

020001TKY

2.3950

14:48:20

BATE

425

020001TL0

2.3950

14:48:22

BATE

232

020001TL5

2.3950

14:48:22

BATE

766

020001TL6

2.3950

14:48:24

BATE

232

020001TLF

2.3950

14:48:25

BATE

234

020001TLR

2.3950

14:48:27

BATE

234

020001TLY

2.3950

14:48:29

BATE

86

020001TM2

2.3940

14:48:30

CHIX

34

1200033IU

2.3950

14:48:31

BATE

425

020001TM4

2.3950

14:48:36

BATE

52

020001TMH

2.3950

14:48:36

BATE

1,089

020001TMI

2.3960

14:48:36

CHIX

252

1200033JX

2.3960

14:48:36

CHIX

1,864

1200033JW

2.3950

14:48:36

XLON

191

570303554064428

2.3950

14:48:36

XLON

1,177

570303554064429

2.3950

14:48:36

XLON

1,540

570303554064427

2.3950

14:48:36

XLON

1,731

570303554064433

2.3950

14:48:36

XLON

2,761

570303554064435

2.3950

14:48:41

XLON

526

570303554064472

2.4000

14:49:39

CHIX

1,922

12000341C

2.4000

14:49:39

XLON

1,974

570303554064833

2.4010

14:49:53

XLON

671

570303554064942

2.4010

14:49:53

XLON

2,858

570303554064943

2.4010

14:49:56

CHIX

734

12000344R

2.4010

14:49:56

CHIX

1,864

12000344Q

2.4010

14:49:57

XLON

105

570303554064960

2.4000

14:49:58

BATE

425

020001TY7

2.4000

14:49:58

BATE

1,500

020001TY5

2.4000

14:49:58

XLON

337

570303554064974

2.4000

14:49:58

XLON

4,119

570303554064972

2.4000

14:50:17

XLON

4,132

570303554065084

2.4000

14:50:22

CHIX

1,717

1200034DE

2.4000

14:50:26

BATE

499

020001U4P

2.4000

14:50:26

XLON

348

570303554065159

2.4000

14:50:26

XLON

592

570303554065162

2.4000

14:50:26

XLON

745

570303554065161

2.4000

14:50:26

XLON

928

570303554065158

2.4000

14:50:26

XLON

1,168

570303554065163

2.4000

14:50:26

XLON

1,250

570303554065156

2.4000

14:50:26

XLON

1,373

570303554065157

2.4000

14:50:26

XLON

1,392

570303554065160

2.3990

14:50:28

BATE

12

020001U5B

2.3990

14:50:28

BATE

425

020001U5D

2.3990

14:50:28

BATE

425

020001U5E

2.3990

14:50:28

BATE

1,128

020001U5C

2.3980

14:50:31

XLON

469

570303554065201

2.3980

14:50:31

XLON

976

570303554065204

2.3980

14:50:31

XLON

1,250

570303554065200

2.3980

14:50:31

XLON

1,373

570303554065203

2.3980

14:50:31

XLON

1,392

570303554065202

2.3990

14:50:33

BATE

105

020001U6B

2.3990

14:50:41

BATE

150

020001U8D

2.3990

14:50:41

CHIX

434

1200034NY

2.3990

14:50:51

CHIX

45

1200034QE

2.3990

14:50:51

CHIX

134

1200034QG

2.3990

14:50:51

CHIX

744

1200034QF

2.3990

14:50:57

XLON

1,162

570303554065368

2.3990

14:50:57

XLON

1,379

570303554065367

2.3990

14:50:57

XLON

1,406

570303554065366

2.3990

14:50:57

XLON

1,788

570303554065369

2.3990

14:51:12

CHIX

7

1200034X6

2.3990

14:51:16

XLON

1,800

570303554065498