Transaction in Own Shares

Kingfisher PLC

06 February 2026

 

KINGFISHER PLC Transaction in own shares Kingfisher plc, ISIN: GB0033195214 (the "Company", "Kingfisher") announces that on 05 February 2026 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 25 March 2025 (the "Programme"). All shares were purchased by Kingfisher from GSI as an "on-exchange" transaction subject to the rules of the London Stock Exchange. Date of Purchase: 05 February 2026 Total number of shares purchased: 1,729,339 Volume Weighted Average price paid per share: £3.3907 Highest price paid per share: £3.4180 Lowest price paid per share: £3.3680 To date, Kingfisher has purchased 8,825,678 ordinary shares in aggregate for cancellation from GSI in connection with the fifth tranche of the Programme. Kingfisher also previously purchased 17,932,871 ordinary shares in aggregate for cancellation from GSI,18,118,306 ordinary shares in aggregate for cancellation from BNP Paribas SA, 24,713,988 ordinary shares in aggregate for cancellation from GSI and 16,095,884 ordinary shares in aggregate for cancellation from Morgan Stanley & Co. International Plc in connection with its execution of the first, second, third and fourth tranches, respectively, of the Programme. A schedule of individual trades carried out by GSI as principal in connection with the above purchases is set out below. Schedule of Purchases - Aggregate Information Trading Venue Number of Shares Volume Weighted Average Price paid per share XLON 966,748 £3.3907 CHIX 373,000 £3.3912 BATE 199,064 £3.3899 TRQX 83,000 £3.3923 AQXE 107,527 £3.3898

Schedule of Purchases - Individual Transactions Price GBP Time of each trade on 05 Feb 2026 (GMT) Trading Venue Number of Shares Transaction Reference Number 3.4180 09:17:08 CHIX 1,529 120000N7U 3.4180 09:17:08 CHIX 242 120000N7V 3.4170 09:17:08 CHIX 1,730 120000N7X 3.4160 09:17:08 CHIX 1,778 120000N7Y 3.4180 09:17:08 XLON 1,767 1384242802083467 3.4170 09:17:08 XLON 1,770 1384242802083469 3.4160 09:17:08 XLON 1,713 1384242802083470 3.4170 09:17:08 TRQX 1,796 1384242860800459 3.4160 09:17:08 TRQX 1,749 1384242860800460 3.4160 09:17:08 BATE 1,718 20000KJA 3.4150 09:17:08 BATE 1,123 20000KJB 3.4180 09:17:08 AQXE 1,722 25976 3.4170 09:17:08 AQXE 1,763 25978 3.4160 09:17:08 AQXE 1,715 25979 3.4150 09:17:40 CHIX 1,749 120000NC1 3.4150 09:17:40 XLON 1,763 1384242802083510 3.4140 09:17:40 XLON 947 1384242802083512 3.4150 09:17:40 TRQX 1,795 1384242860800528 3.4140 09:17:40 TRQX 1,744 1384242860800529 3.4150 09:17:40 BATE 664 20000KMB 3.4140 09:17:40 BATE 1,789 20000KMC 3.4130 09:17:40 BATE 1,793 20000KME 3.4150 09:17:40 AQXE 222 26090 3.4150 09:17:40 AQXE 1,493 26091 3.4140 09:17:40 AQXE 1,041 26092 3.4100 09:17:52 XLON 68 1384242802083528 3.4100 09:19:28 XLON 884 1384242802083743 3.4090 09:19:28 XLON 1,361 1384242802083747 3.4080 09:19:28 XLON 1,045 1384242802083749 3.4050 09:21:10 XLON 1,071 1384242802084013 3.4040 09:21:10 XLON 1,212 1384242802084017 3.4030 09:22:40 XLON 1,137 1384242802084157 3.4020 09:22:42 CHIX 1,085 120000O8S 3.4020 09:22:42 XLON 1,312 1384242802084159 3.4060 09:23:39 XLON 1,164 1384242802084264 3.4050 09:23:39 XLON 1,141 1384242802084267 3.4040 09:23:45 XLON 1,176 1384242802084269 3.4090 09:26:00 CHIX 1,752 120000OV3 3.4080 09:26:00 CHIX 1,555 120000OV5 3.4070 09:26:00 CHIX 1,655 120000OV9 3.4110 09:26:00 XLON 1,371 1384242802084693 3.4100 09:26:00 XLON 1,402 1384242802084698 3.4090 09:26:00 XLON 1,028 1384242802084699 3.4050 09:26:39 XLON 1,787 1384242802084979 3.4040 09:27:40 XLON 1,607 1384242802085201 3.4030 09:31:55 CHIX 1,019 120000PYY 3.4030 09:31:55 XLON 1,565 1384242802085719 3.4050 09:33:53 CHIX 1,279 120000QDJ 3.4060 09:33:53 XLON 1,749 1384242802086031 3.4050 09:35:21 XLON 1,725 1384242802086146 3.4070 09:38:00 XLON 1,737 1384242802086499 3.4060 09:39:35 CHIX 1,721 120000R8B 3.4050 09:39:35 CHIX 397 120000R8E 3.4060 09:39:35 XLON 1,786 1384242802086603 3.4050 09:39:35 XLON 302 1384242802086607 3.4050 09:39:35 XLON 1,411 1384242802086608 3.4080 09:40:09 XLON 1,793 1384242802086686 3.4090 09:40:24 XLON 1,752 1384242802086714 3.4080 09:40:35 XLON 213 1384242802086726 3.4080 09:40:36 XLON 51 1384242802086730 3.4080 09:40:49 CHIX 1,497 120000REF 3.4070 09:40:49 CHIX 1,559 120000REH 3.4060 09:40:49 CHIX 1,485 120000REI 3.4080 09:40:49 XLON 1,491 1384242802086747 3.4070 09:40:49 XLON 1,756 1384242802086748 3.4060 09:40:49 XLON 1,764 1384242802086749 3.4050 09:40:49 XLON 1,755 1384242802086751 3.4070 09:40:49 BATE 1,048 20000OEL 3.4060 09:40:49 BATE 1,153 20000OEM 3.4040 09:41:15 XLON 136 1384242802086784 3.4040 09:41:15 XLON 1,429 1384242802086785 3.4020 09:42:42 XLON 1,001 1384242802086935 3.4030 09:42:42 BATE 1,154 20000ONP 3.4020 09:42:42 BATE 1,136 20000ONQ 3.4040 09:48:27 XLON 1,752 1384242802087419 3.4040 09:48:27 TRQX 1,717 1384242860804700 3.4030 09:48:28 CHIX 1,425 120000SJ2 3.4020 09:48:28 CHIX 1,095 120000SJ3 3.4030 09:48:28 XLON 1,744 1384242802087421 3.4020 09:48:28 XLON 1,200 1384242802087422 3.4030 09:48:28 BATE 1,252 20000PDV 3.4020 09:48:28 BATE 818 20000PDW 3.4020 09:48:28 BATE 466 20000PDX 3.4030 09:50:13 XLON 509 1384242802087613 3.4030 09:50:13 XLON 1,220 1384242802087614 3.4020 09:52:34 CHIX 1,733 120000T74 3.4030 09:52:34 XLON 1,758 1384242802087816 3.4020 09:52:34 XLON 1,395 1384242802087817 3.4020 09:52:34 XLON 352 1384242802087818 3.4020 09:52:34 BATE 1,162 20000PYJ 3.4010 09:52:37 CHIX 1,689 120000T7L 3.4000 09:52:37 CHIX 1,147 120000T7N 3.4010 09:52:37 XLON 1,724 1384242802087820 3.4000 09:52:37 XLON 1,783 1384242802087821 3.3990 09:52:37 XLON 1,713 1384242802087822 3.3980 09:52:37 XLON 1,771 1384242802087824 3.3970 09:52:37 XLON 117 1384242802087826 3.3970 09:52:37 XLON 1,381 1384242802087827 3.4000 09:52:37 BATE 967 20000PYW 3.3990 09:52:37 BATE 970 20000PYY 3.4050 09:55:37 CHIX 983 120000TV6 3.4040 09:55:37 CHIX 1,091 120000TV8 3.4040 09:55:37 XLON 1,222 1384242802088122 3.4030 09:55:37 XLON 672 1384242802088124 3.4030 09:55:37 XLON 305 1384242802088125 3.4040 09:55:37 BATE 959 20000QH6 3.4030 09:55:37 BATE 959 20000QH7 3.4040 09:58:25 CHIX 1,337 120000UAT 3.4040 09:58:25 CHIX 437 120000UAU 3.4040 09:58:25 XLON 1,586 1384242802088324 3.4030 09:58:25 XLON 1,260 1384242802088325 3.4040 09:58:25 BATE 970 20000QUA 3.4020 09:58:48 XLON 1,783 1384242802088352 3.4010 09:59:21 XLON 1,157 1384242802088412 3.4000 09:59:40 XLON 947 1384242802088442 3.4030 10:01:58 XLON 1,506 1384242802088657 3.4030 10:08:26 XLON 1,793 1384242802089468 3.4120 10:12:34 XLON 731 1384242802090010 3.4150 10:14:43 CHIX 1,793 120000X5K 3.4160 10:14:43 XLON 709 1384242802090224 3.4160 10:14:43 XLON 1,076 1384242802090225 3.4150 10:14:43 XLON 1,777 1384242802090228 3.4160 10:14:43 TRQX 958 1384242860808365 3.4150 10:14:43 TRQX 1,105 1384242860808366 3.4160 10:14:43 BATE 1,361 20000T9S 3.4150 10:14:43 BATE 1,379 20000T9T 3.4160 10:14:43 AQXE 1,054 40121 3.4160 10:17:27 CHIX 1,050 120000XLS 3.4160 10:17:27 CHIX 641 120000XLT 3.4160 10:17:27 CHIX 79 120000XLU 3.4170 10:17:27 XLON 1,322 1384242802090621 3.4170 10:17:27 XLON 429 1384242802090622 3.4160 10:17:27 XLON 1,726 1384242802090624 3.4170 10:17:27 TRQX 1,025 1384242860808884 3.4160 10:17:27 TRQX 1,025 1384242860808885 3.4160 10:17:27 BATE 1,025 20000TPP 3.4160 10:17:40 XLON 384 1384242802090671 3.4150 10:17:44 CHIX 1,786 120000XNQ 3.4150 10:17:44 XLON 1,763 1384242802090683 3.4160 10:17:44 XLON 57 1384242802090684 3.4160 10:17:44 XLON 417 1384242802090685 3.4160 10:17:44 XLON 442 1384242802090686 3.4160 10:17:44 XLON 308 1384242802090687 3.4160 10:17:44 XLON 211 1384242802090688 3.4150 10:17:44 BATE 243 20000TR3 3.4150 10:17:44 BATE 740 20000TR4 3.4140 10:19:02 XLON 1,772 1384242802090859 3.4140 10:20:05 CHIX 1,766 120000XXY 3.4130 10:20:05 CHIX 943 120000XXZ 3.4140 10:20:17 XLON 806 1384242802091053 3.4140 10:21:58 XLON 943 1384242802091331 3.4130 10:22:09 CHIX 778 120000Y8W 3.4130 10:22:09 XLON 1,742 1384242802091347 3.4140 10:22:09 XLON 963 1384242802091348 3.4140 10:22:09 XLON 420 1384242802091349 3.4140 10:22:09 XLON 485 1384242802091350 3.4140 10:22:09 XLON 378 1384242802091351 3.4130 10:22:38 XLON 389 1384242802091408 3.4130 10:22:38 XLON 1,386 1384242802091409 3.4120 10:23:25 XLON 341 1384242802091472 3.4120 10:23:28 CHIX 961 120000YFM 3.4120 10:23:28 XLON 1,050 1384242802091476 3.4120 10:23:35 BATE 100 20000UFD 3.4120 10:23:45 CHIX 827 120000YIK 3.4120 10:23:45 XLON 398 1384242802091556 3.4120 10:23:45 BATE 514 20000UH9 3.4120 10:23:45 BATE 1,032 20000UHA 3.4120 10:27:07 XLON 280 1384242802091807 3.4120 10:28:02 XLON 775 1384242802091909 3.4150 10:30:07 XLON 1,759 1384242802092076 3.4140 10:30:15 XLON 1,767 1384242802092096 3.4150 10:30:15 XLON 963 1384242802092099 3.4150 10:30:15 XLON 648 1384242802092100 3.4150 10:30:15 XLON 635 1384242802092101 3.4140 10:30:15 BATE 980 20000VB0 3.4140 10:30:55 AQXE 31 43985 3.4140 10:30:58 AQXE 571 43998 3.4140 10:30:58 AQXE 368 43999 3.4140 10:33:17 XLON 963 1384242802092543 3.4140 10:33:17 XLON 512 1384242802092544 3.4140 10:33:18 XLON 508 1384242802092545 3.4130 10:34:25 CHIX 687 120001067 3.4130 10:34:25 CHIX 1,050 120001068 3.4130 10:34:25 XLON 1,762 1384242802092638 3.4140 10:34:25 XLON 963 1384242802092640 3.4140 10:34:25 XLON 444 1384242802092641 3.4140 10:34:25 XLON 288 1384242802092642 3.4140 10:34:25 XLON 551 1384242802092643 3.4130 10:34:25 BATE 968 20000VYV 3.4130 10:35:35 CHIX 45 1200010CE 3.4120 10:35:36 CHIX 1,748 1200010DO 3.4120 10:35:36 XLON 1,198 1384242802092735 3.4120 10:35:36 XLON 595 1384242802092736 3.4110 10:36:08 CHIX 1,740 1200010H7 3.4100 10:36:08 CHIX 1,726 1200010H8 3.4090 10:36:08 CHIX 1,713 1200010HA 3.4120 10:36:08 XLON 1,724 1384242802092806 3.4130 10:36:08 XLON 947 1384242802092807 3.4110 10:36:08 XLON 1,716 1384242802092808 3.4100 10:36:08 XLON 1,164 1384242802092814 3.4100 10:36:08 XLON 632 1384242802092815 3.4090 10:36:08 XLON 1,789 1384242802092820 3.4110 10:36:08 TRQX 1,046 1384242860811407 3.4120 10:36:08 BATE 974 20000W8U 3.4100 10:36:08 BATE 1,013 20000W8X 3.4090 10:39:19 CHIX 975 1200010X4 3.4080 10:39:19 CHIX 1,744 1200010X6 3.4070 10:39:19 CHIX 1,266 1200010X9 3.4090 10:39:19 XLON 1,751 1384242802093135 3.4080 10:39:19 XLON 1,751 1384242802093138 3.4070 10:39:19 XLON 1,774 1384242802093144 3.4060 10:39:19 XLON 1,735 1384242802093145 3.4050 10:39:19 XLON 1,739 1384242802093149 3.4090 10:39:19 TRQX 1,225 1384242860811827 3.4060 10:39:19 TRQX 1,103 1384242860811830 3.4090 10:39:19 BATE 971 20000WO9 3.4040 10:39:59 XLON 1,776 1384242802093260 3.4030 10:39:59 XLON 1,767 1384242802093263 3.4020 10:40:10 XLON 1,426 1384242802093271 3.4020 10:40:10 XLON 189 1384242802093272 3.4020 10:42:11 XLON 229 1384242802093407 3.4020 10:42:12 XLON 552 1384242802093408 3.4020 10:42:12 XLON 193 1384242802093409 3.4010 10:42:31 CHIX 1,609 1200011IF 3.4020 10:42:31 XLON 987 1384242802093459 3.4010 10:42:31 XLON 980 1384242802093460 3.4010 10:44:39 XLON 1,316 1384242802093694 3.4010 10:44:52 XLON 413 1384242802093708 3.4000 10:45:48 XLON 1,022 1384242802093749 3.4000 10:47:22 XLON 612 1384242802093859 3.4040 10:52:08 XLON 1,348 1384242802094312 3.4040 10:52:49 XLON 374 1384242802094399 3.4030 10:53:10 CHIX 1,769 1200012WG 3.4020 10:53:10 CHIX 1,719 1200012WH 3.4030 10:53:10 XLON 1,785 1384242802094432 3.4020 10:53:10 XLON 1,750 1384242802094433 3.4020 10:53:10 BATE 1,784 20000YHR 3.4010 10:53:36 CHIX 901 1200012ZB 3.4010 10:53:36 CHIX 207 1200012ZC 3.4010 10:53:36 XLON 1,761 1384242802094475 3.4000 10:53:36 XLON 1,080 1384242802094477 3.4000 10:54:56 CHIX 1,607 12000137D 3.4000 10:54:56 XLON 648 1384242802094602 3.4000 10:54:56 XLON 47 1384242802094603 3.3990 10:54:56 XLON 1,794 1384242802094618 3.3990 10:54:56 TRQX 956 1384242860814144 3.4000 10:54:56 BATE 1,382 20000YRH 3.3970 10:56:15 CHIX 199 1200013FU 3.3970 10:56:15 CHIX 970 1200013FV 3.3980 10:56:15 XLON 1,789 1384242802094753 3.3970 10:56:15 XLON 1,751 1384242802094761 3.3970 10:56:15 BATE 531 20000YZH 3.3970 10:56:15 BATE 497 20000YZJ 3.3960 10:56:27 XLON 1,383 1384242802094774 3.3960 10:56:27 XLON 388 1384242802094775 3.3950 10:57:06 XLON 1,307 1384242802094811 3.3950 10:57:13 XLON 481 1384242802094820 3.3950 10:58:58 CHIX 474 1200013V4 3.3950 10:58:58 CHIX 480 1200013V5 3.3960 10:58:58 XLON 957 1384242802094983 3.3950 10:58:58 XLON 999 1384242802094988 3.3950 10:58:58 AQXE 1,148 50599 3.3960 11:02:04 XLON 1,782 1384242802095283 3.3950 11:02:04 XLON 1,300 1384242802095284 3.3950 11:02:04 TRQX 1,569 1384242860815281 3.3950 11:02:04 AQXE 1,004 51466 3.3940 11:02:12 CHIX 948 1200014CS 3.3930 11:02:12 CHIX 1,235 1200014CV 3.3940 11:02:12 XLON 1,050 1384242802095299 3.3940 11:02:12 XLON 231 1384242802095300 3.3930 11:02:12 XLON 824 1384242802095301 3.3930 11:02:12 XLON 807 1384242802095302 3.3940 11:02:12 AQXE 1,147 51515 3.3920 11:02:16 XLON 1,444 1384242802095315 3.3890 11:04:55 CHIX 1,053 1200014OY 3.3900 11:04:55 XLON 1,018 1384242802095486 3.3890 11:04:55 XLON 648 1384242802095488 3.3890 11:04:55 XLON 386 1384242802095489 3.3880 11:04:55 XLON 1,233 1384242802095490 3.3890 11:04:55 TRQX 197 1384242860815675 3.3890 11:04:55 TRQX 798 1384242860815676 3.3890 11:04:55 BATE 1,691 2000103W 3.3830 11:05:59 CHIX 969 1200014W8 3.3840 11:05:59 BATE 1,177 200010AM 3.3810 11:05:59 AQXE 1,749 52242 3.3780 11:06:47 AQXE 1,177 52458 3.3840 11:08:27 XLON 1,649 1384242802095795 3.3830 11:08:28 CHIX 1,792 12000158J 3.3830 11:08:28 XLON 1,659 1384242802095796 3.3820 11:08:28 XLON 1,693 1384242802095797 3.3830 11:08:28 TRQX 971 1384242860816099 3.3820 11:08:28 TRQX 971 1384242860816100 3.3830 11:08:28 BATE 1,759 200010KZ 3.3840 11:09:24 XLON 1,613 1384242802095879 3.3820 11:11:32 CHIX 1,682 1200015NZ 3.3830 11:11:32 XLON 1,332 1384242802096075 3.3820 11:11:32 XLON 1,301 1384242802096076 3.3820 11:11:32 BATE 1,722 200010YX 3.3820 11:13:41 CHIX 1,577 1200015X0 3.3830 11:13:41 XLON 1,682 1384242802096217 3.3830 11:13:41 BATE 1,255 20001165 3.3770 11:14:09 XLON 1,754 1384242802096279 3.3830 11:15:49 XLON 1,688 1384242802096683 3.3750 11:16:45 XLON 1,622 1384242802096785 3.3760 11:18:10 XLON 1,621 1384242802096909 3.3760 11:18:10 TRQX 695 1384242860817283 3.3760 11:18:10 TRQX 912 1384242860817284 3.3740 11:20:17 CHIX 1,608 12000177O 3.3740 11:20:17 XLON 1,585 1384242802097131 3.3710 11:21:20 CHIX 1,689 1200017FC 3.3710 11:21:20 XLON 1,757 1384242802097279 3.3760 11:26:09 CHIX 1,638 12000187K 3.3760 11:26:09 XLON 1,304 1384242802098035 3.3750 11:26:09 XLON 913 1384242802098037 3.3750 11:26:09 XLON 392 1384242802098038 3.3740 11:26:09 XLON 202 1384242802098039 3.3740 11:26:09 XLON 805 1384242802098040 3.3740 11:26:09 XLON 386 1384242802098041 3.3760 11:26:09 BATE 1,725 2000130H 3.3760 11:26:09 AQXE 1,122 57166 3.3760 11:26:09 AQXE 645 57167 3.3780 11:29:21 XLON 168 1384242802098463 3.3780 11:29:34 CHIX 945 1200018MC 3.3780 11:29:34 XLON 1,571 1384242802098495 3.3780 11:29:34 BATE 1,070 200013FU 3.3780 11:29:34 AQXE 1,047 57950 3.3770 11:31:31 XLON 1,782 1384242802098738 3.3760 11:31:31 XLON 1,767 1384242802098741 3.3770 11:31:31 BATE 1,076 200013PS 3.3790 11:34:17 XLON 1,786 1384242802099207 3.3780 11:34:32 XLON 1,739 1384242802099215 3.3780 11:34:32 TRQX 1,583 1384242860819240 3.3780 11:34:32 AQXE 975 59355 3.3770 11:35:17 CHIX 1,050 1200019PZ 3.3770 11:35:17 CHIX 91 1200019Q0 3.3770 11:35:17 XLON 1,720 1384242802099294 3.3770 11:35:17 BATE 1,446 200014G0 3.3770 11:35:17 BATE 101 200014G1 3.3760 11:35:40 CHIX 1,122 1200019T5 3.3750 11:35:40 CHIX 71 1200019TD 3.3750 11:35:40 CHIX 907 1200019TE 3.3760 11:35:40 XLON 1,057 1384242802099368 3.3750 11:35:40 XLON 1,278 1384242802099374 3.3770 11:35:40 BATE 98 200014I7 3.3750 11:35:40 BATE 1,116 200014IA 3.3750 11:35:40 AQXE 1,227 59641 3.3720 11:36:28 XLON 1,024 1384242802099507 3.3730 11:39:00 CHIX 1,622 120001ABN 3.3730 11:39:00 XLON 1,282 1384242802099753 3.3730 11:39:00 BATE 1,017 200014XW 3.3720 11:40:22 XLON 1,199 1384242802099823 3.3710 11:40:22 XLON 1,041 1384242802099824 3.3680 11:41:54 CHIX 882 120001AOT 3.3680 11:41:54 CHIX 889 120001AOU 3.3690 11:41:54 XLON 1,658 1384242802099931 3.3680 11:41:54 XLON 1,116 1384242802099936 3.3740 11:45:32 XLON 1,790 1384242802100139 3.3740 11:45:35 AQXE 970 61734 3.3730 11:46:11 XLON 16 1384242802100185 3.3750 11:46:56 XLON 1,722 1384242802100251 3.3740 11:47:15 XLON 1,339 1384242802100277 3.3740 11:47:15 BATE 1,031 2000160F 3.3770 11:50:53 XLON 1,713 1384242802100471 3.3820 11:53:39 XLON 1,796 1384242802100680 3.3810 11:54:19 CHIX 1,796 120001CEE 3.3810 11:54:19 XLON 1,732 1384242802100713 3.3800 11:54:19 XLON 1,765 1384242802100714 3.3810 11:54:19 TRQX 1,565 1384242860821681 3.3810 11:54:19 BATE 1,136 200016V1 3.3800 11:54:54 CHIX 1,050 120001CHP 3.3800 11:54:54 CHIX 677 120001CHQ 3.3810 11:54:54 XLON 1,716 1384242802100818 3.3800 11:54:54 XLON 1,720 1384242802100821 3.3800 11:54:54 BATE 1,119 200016XA 3.3790 11:55:00 XLON 1,774 1384242802100834 3.3780 11:55:00 XLON 1,192 1384242802100837 3.3820 11:57:06 XLON 1,340 1384242802101108 3.3800 11:57:44 CHIX 886 120001CVH 3.3800 11:57:44 CHIX 504 120001CVI 3.3790 11:57:44 XLON 1,212 1384242802101135 3.3780 11:57:44 XLON 1,205 1384242802101138 3.3800 11:57:44 BATE 978 200017AJ 3.3790 11:59:31 BATE 229 200017H2 3.3790 11:59:56 CHIX 1,158 120001D1U 3.3790 11:59:57 CHIX 590 120001D1V 3.3790 11:59:57 BATE 755 200017IW 3.3870 12:00:00 XLON 1,245 1384242802101385 3.3870 12:00:01 XLON 700 1384242802101425 3.3870 12:00:01 XLON 620 1384242802101426 3.3860 12:00:02 BATE 1,727 200017QC 3.3870 12:00:15 CHIX 1,246 120001DIV 3.3870 12:00:15 AQXE 1,711 65321 3.3850 12:00:16 BATE 62 200017WN 3.3850 12:00:16 BATE 939 200017WO 3.3850 12:00:22 XLON 607 1384242802101774 3.3850 12:00:22 XLON 441 1384242802101775 3.3830 12:00:25 CHIX 135 120001DO1 3.3830 12:00:25 CHIX 887 120001DO2 3.3830 12:01:09 XLON 968 1384242802101992 3.3820 12:02:00 XLON 979 1384242802102102 3.3820 12:02:05 CHIX 1,790 120001E5Q 3.3800 12:02:24 XLON 991 1384242802102188 3.3840 12:02:35 TRQX 1,621 1384242860822680 3.3830 12:02:38 BATE 1,465 200018LY 3.3830 12:02:38 BATE 227 200018LZ 3.3790 12:03:03 XLON 985 1384242802102415 3.3800 12:03:07 BATE 1,031 200018QV 3.3860 12:04:30 XLON 1,711 1384242802102586 3.3830 12:04:59 CHIX 1,686 120001EW7 3.3830 12:04:59 XLON 999 1384242802102664 3.3880 12:05:45 XLON 996 1384242802102743 3.3900 12:07:27 XLON 1,007 1384242802102940 3.3890 12:07:27 XLON 995 1384242802102942 3.3880 12:07:56 XLON 998 1384242802103021 3.3870 12:08:31 CHIX 1,050 120001FS5 3.3870 12:08:31 CHIX 633 120001FS6 3.3860 12:09:16 XLON 998 1384242802103224 3.3850 12:09:39 XLON 993 1384242802103260 3.3840 12:09:39 XLON 460 1384242802103261 3.3840 12:09:39 XLON 538 1384242802103262 3.3830 12:09:39 XLON 996 1384242802103263 3.3820 12:12:20 XLON 1,700 1384242802103633 3.3810 12:13:14 CHIX 1,709 120001GLK 3.3810 12:13:14 XLON 1,014 1384242802103670 3.3800 12:13:14 XLON 982 1384242802103673 3.3790 12:13:14 XLON 823 1384242802103675 3.3790 12:13:14 XLON 155 1384242802103676 3.3850 12:13:51 XLON 1,694 1384242802103764 3.3870 12:16:01 XLON 1,697 1384242802103991 3.3870 12:16:01 TRQX 344 1384242860824184 3.3900 12:18:01 XLON 1,215 1384242802104225 3.3930 12:20:26 CHIX 1,349 120001HQL 3.3920 12:20:26 CHIX 1,384 120001HQM 3.3920 12:20:26 CHIX 227 120001HQQ 3.3930 12:20:26 XLON 1,682 1384242802104526 3.3920 12:20:26 XLON 1,348 1384242802104527 3.3930 12:20:26 AQXE 1,743 72021 3.3920 12:20:59 CHIX 150 120001HTD 3.3920 12:20:59 CHIX 728 120001HTE 3.3910 12:21:06 XLON 1,402 1384242802104572 3.3910 12:21:06 BATE 1,604 20001BB4 3.3910 12:21:06 AQXE 1,283 72129 3.3900 12:21:12 XLON 1,004 1384242802104624 3.3890 12:21:12 XLON 1,343 1384242802104625 3.3890 12:22:45 CHIX 960 120001I3A 3.3890 12:22:45 XLON 1,081 1384242802104802 3.3890 12:22:45 TRQX 1,065 1384242860824963 3.3860 12:23:13 CHIX 1,748 120001I5B 3.3870 12:23:13 XLON 731 1384242802104854 3.3870 12:23:13 BATE 781 20001BM4 3.3870 12:23:13 BATE 779 20001BM5 3.3820 12:24:37 XLON 162 1384242802104990 3.3820 12:25:06 XLON 924 1384242802105037 3.3830 12:27:14 XLON 1,561 1384242802105230 3.3830 12:27:14 AQXE 1,184 73580 3.3870 12:27:53 CHIX 1,730 120001IUH 3.3880 12:27:53 XLON 1,774 1384242802105306 3.3870 12:27:53 XLON 1,350 1384242802105307 3.3860 12:27:59 XLON 44 1384242802105323 3.3860 12:27:59 XLON 1,343 1384242802105327 3.3860 12:27:59 BATE 954 20001C8X 3.3860 12:31:23 XLON 1,758 1384242802105631 3.3860 12:31:23 TRQX 1,775 1384242860826091 3.3850 12:31:53 XLON 1,468 1384242802105662 3.3860 12:32:45 XLON 537 1384242802105785 3.3860 12:32:45 XLON 759 1384242802105786 3.3870 12:37:23 XLON 1,403 1384242802106184 3.3860 12:38:19 CHIX 958 120001KJN 3.3860 12:38:19 CHIX 112 120001KJO 3.3860 12:38:19 XLON 1,431 1384242802106256 3.3860 12:38:19 BATE 1,117 20001DOJ 3.3890 12:40:24 XLON 1,784 1384242802106419 3.3880 12:41:12 CHIX 1,752 120001KZ2 3.3880 12:41:12 XLON 1,719 1384242802106474 3.3870 12:41:30 CHIX 1,753 120001L19 3.3870 12:41:30 XLON 1,787 1384242802106494 3.3870 12:42:36 XLON 1,783 1384242802106587 3.3880 12:42:48 XLON 1,759 1384242802106615 3.3870 12:42:53 CHIX 1,072 120001L9V 3.3870 12:42:53 XLON 1,766 1384242802106622 3.3870 12:42:53 TRQX 1,670 1384242860827841 3.3880 12:44:21 XLON 1,734 1384242802106753 3.3880 12:44:34 AQXE 1,758 78234 3.3870 12:45:20 CHIX 955 120001LRE 3.3870 12:45:20 XLON 1,652 1384242802106849 3.3870 12:45:20 XLON 1,338 1384242802106850 3.3860 12:45:21 CHIX 1,755 120001LRP 3.3860 12:45:21 AQXE 1,108 78526 3.3820 12:46:48 CHIX 1,764 120001M1E 3.3820 12:46:48 XLON 1,144 1384242802107107 3.3810 12:47:57 XLON 1,080 1384242802107216 3.3800 12:48:06 XLON 971 1384242802107261 3.3800 12:48:06 XLON 1,231 1384242802107265 3.3830 12:52:08 XLON 1,773 1384242802107708 3.3820 12:52:14 CHIX 1,658 120001N4T 3.3820 12:52:14 XLON 1,305 1384242802107726 3.3820 12:52:14 XLON 373 1384242802107727 3.3810 12:54:12 XLON 1,562 1384242802107965 3.3800 12:54:36 BATE 88 20001G7Z 3.3840 12:54:50 XLON 1,436 1384242802108027 3.3830 12:55:09 CHIX 1,241 120001NNW 3.3830 12:55:09 XLON 1,330 1384242802108072 3.3820 12:55:38 XLON 119 1384242802108128 3.3870 12:57:54 XLON 1,720 1384242802108561 3.3860 12:57:54 XLON 1,447 1384242802108563 3.3860 12:57:55 AQXE 400 81897 3.3890 13:01:09 XLON 1,745 1384242802108914 3.3890 13:01:09 TRQX 1,596 1384242860830728 3.3880 13:01:39 CHIX 1,272 120001OXQ 3.3880 13:01:39 XLON 1,767 1384242802108986 3.3880 13:01:39 BATE 1,328 20001H6C 3.3880 13:01:39 AQXE 1,359 82906 3.3870 13:02:00 CHIX 1,171 120001OZ7 3.3870 13:02:00 XLON 1,792 1384242802109022 3.3870 13:02:00 BATE 1,353 20001H7L 3.3870 13:03:30 CHIX 77 120001P62 3.3860 13:03:30 CHIX 1,052 120001P63 3.3860 13:03:30 XLON 222 1384242802109109 3.3860 13:03:30 XLON 1,567 1384242802109110 3.3850 13:04:40 CHIX 982 120001PCZ 3.3850 13:04:40 XLON 1,770 1384242802109297 3.3840 13:04:40 XLON 1,710 1384242802109298 3.3850 13:04:40 BATE 1,361 20001HK5 3.3850 13:04:40 AQXE 1,032 83619 3.3820 13:05:53 CHIX 1,670 120001PKT 3.3830 13:05:53 XLON 1,074 1384242802109388 3.3840 13:05:53 BATE 985 20001HRB 3.3830 13:05:53 BATE 837 20001HRD 3.3830 13:05:53 BATE 312 20001HRE 3.3820 13:06:35 XLON 1,557 1384242802109501 3.3810 13:06:35 XLON 1,339 1384242802109504 3.3800 13:06:35 XLON 1,107 1384242802109509 3.3790 13:07:33 CHIX 1,706 120001PY2 3.3780 13:07:33 XLON 952 1384242802109654 3.3780 13:07:33 BATE 1,003 20001I24 3.3780 13:07:33 BATE 127 20001I25 3.3790 13:12:35 XLON 1,715 1384242802110065 3.3790 13:12:35 TRQX 1,601 1384242860832046 3.3780 13:13:50 XLON 41 1384242802110148 3.3790 13:15:36 XLON 1,772 1384242802110370 3.3820 13:17:22 XLON 1,739 1384242802110564 3.3820 13:17:22 AQXE 1,665 86240 3.3820 13:19:05 CHIX 1,750 120001RS8 3.3810 13:19:05 CHIX 908 120001RS9 3.3810 13:19:05 CHIX 865 120001RSA 3.3820 13:19:05 XLON 1,795 1384242802110838 3.3810 13:19:05 XLON 1,756 1384242802110839 3.3820 13:19:05 BATE 1,040 20001JHO 3.3810 13:19:05 BATE 1,028 20001JHR 3.3800 13:19:14 CHIX 1,743 120001RTQ 3.3800 13:19:14 XLON 1 1384242802110855 3.3800 13:19:14 XLON 1,722 1384242802110856 3.3800 13:19:14 BATE 994 20001JJ4 3.3790 13:20:17 XLON 1,769 1384242802110971 3.3780 13:21:38 CHIX 1,221 120001S7C 3.3770 13:21:38 CHIX 1,186 120001S7D 3.3780 13:21:38 XLON 1,782 1384242802111027 3.3770 13:21:38 XLON 1,793 1384242802111030 3.3760 13:21:38 XLON 1,765 1384242802111031 3.3740 13:24:03 CHIX 517 120001SL6 3.3740 13:24:03 CHIX 1,050 120001SL7 3.3740 13:24:03 CHIX 141 120001SL8 3.3750 13:24:03 XLON 1,753 1384242802111359 3.3740 13:24:03 XLON 1,769 1384242802111362 3.3730 13:24:03 XLON 402 1384242802111365 3.3750 13:24:03 TRQX 1,638 1384242860833560 3.3750 13:24:03 BATE 1,142 20001K6D 3.3770 13:24:08 XLON 1,113 1384242802111377 3.3770 13:24:08 XLON 252 1384242802111378 3.3770 13:24:13 XLON 367 1384242802111379 3.3760 13:24:13 XLON 111 1384242802111382 3.3760 13:24:23 XLON 1,647 1384242802111387 3.3750 13:24:23 XLON 1,771 1384242802111389 3.3760 13:24:23 BATE 1,076 20001K8A 3.3760 13:24:23 AQXE 1,013 87982 3.3750 13:24:23 AQXE 1,001 87983 3.3750 13:24:41 AQXE 1,002 88062 3.3770 13:24:50 XLON 1,198 1384242802111452 3.3780 13:27:08 XLON 104 1384242802111798 3.3780 13:27:08 XLON 8 1384242802111799 3.3810 13:29:27 CHIX 1,314 120001THV 3.3820 13:29:27 XLON 1,712 1384242802112137 3.3820 13:29:27 BATE 219 20001KYW 3.3820 13:31:16 CHIX 1,016 120001TU2 3.3810 13:31:16 CHIX 115 120001TU3 3.3820 13:31:16 XLON 1,737 1384242802112443 3.3820 13:31:16 BATE 1,116 20001L96 3.3820 13:31:16 AQXE 1,117 89640 3.3860 13:32:41 CHIX 7 120001U5P 3.3870 13:33:28 CHIX 1,410 120001UC0 3.3860 13:33:28 CHIX 1,329 120001UC1 3.3850 13:33:28 CHIX 1,288 120001UC6 3.3870 13:33:28 XLON 1,763 1384242802112849 3.3860 13:33:28 XLON 1,796 1384242802112852 3.3850 13:33:28 XLON 148 1384242802112853 3.3850 13:33:28 XLON 17 1384242802112854 3.3850 13:33:28 XLON 3 1384242802112855 3.3850 13:33:28 XLON 2 1384242802112856 3.3870 13:33:28 TRQX 1,592 1384242860834920 3.3870 13:33:28 AQXE 1,065 90548 3.3850 13:34:29 XLON 319 1384242802113024 3.3850 13:34:29 XLON 436 1384242802113025 3.3890 13:36:44 XLON 13 1384242802113246 3.3890 13:36:44 XLON 12 1384242802113247 3.3880 13:37:04 CHIX 1,417 120001UUL 3.3890 13:37:04 XLON 1,748 1384242802113284 3.3880 13:37:04 XLON 196 1384242802113292 3.3880 13:37:06 CHIX 15 120001UUT 3.3880 13:37:06 XLON 1,545 1384242802113294 3.3880 13:38:16 CHIX 25 120001V47 3.3870 13:40:02 CHIX 999 120001VF0 3.3870 13:40:02 XLON 1,743 1384242802114035 3.3870 13:40:02 BATE 1,624 20001MLB 3.3860 13:40:56 CHIX 1,127 120001VMM 3.3860 13:40:56 XLON 1,101 1384242802114257 3.3860 13:40:56 XLON 638 1384242802114258 3.3860 13:40:56 BATE 30 20001MS2 3.3870 13:41:29 XLON 947 1384242802114310 3.3890 13:43:27 CHIX 1,168 120001W7N 3.3890 13:43:27 XLON 1,743 1384242802114781 3.3900 13:43:27 XLON 977 1384242802114782 3.3900 13:43:27 XLON 479 1384242802114783 3.3900 13:43:27 XLON 605 1384242802114784 3.3910 13:44:32 CHIX 1,009 120001WD6 3.3910 13:44:32 XLON 1,751 1384242802114960 3.3910 13:44:32 XLON 947 1384242802114961 3.3910 13:46:11 XLON 271 1384242802115325 3.3910 13:46:11 XLON 938 1384242802115326 3.3900 13:46:20 CHIX 1,076 120001WQW 3.3900 13:46:20 XLON 1,780 1384242802115338 3.3900 13:46:20 TRQX 1,612 1384242860837016 3.3900 13:46:20 BATE 1,720 20001NRW 3.3900 13:46:24 AQXE 803 94468 3.3890 13:46:36 CHIX 1,048 120001WS5 3.3890 13:46:36 XLON 1,050 1384242802115400 3.3890 13:46:36 XLON 648 1384242802115401 3.3890 13:46:36 XLON 48 1384242802115402 3.3900 13:46:36 AQXE 197 94530 3.3890 13:46:37 BATE 862 20001NTE 3.3890 13:46:37 BATE 853 20001NTI 3.3880 13:46:39 XLON 1,737 1384242802115422 3.3880 13:49:00 CHIX 1,250 120001X7Z 3.3880 13:49:46 XLON 464 1384242802115698 3.3880 13:49:46 XLON 483 1384242802115699 3.3880 13:49:46 BATE 1,730 20001OCQ 3.3880 13:49:58 XLON 520 1384242802115758 3.3880 13:50:16 XLON 282 1384242802115813 3.3870 13:50:41 CHIX 1,312 120001XNK 3.3860 13:50:41 CHIX 979 120001XNL 3.3880 13:50:41 XLON 977 1384242802115850 3.3880 13:50:41 XLON 577 1384242802115851 3.3870 13:50:41 XLON 1,781 1384242802115854 3.3860 13:50:41 XLON 1,713 1384242802115857 3.3850 13:50:41 XLON 1,788 1384242802115863 3.3870 13:50:41 BATE 1,725 20001OIZ 3.3860 13:50:41 BATE 1,050 20001OJ0 3.3850 13:50:41 BATE 969 20001OJ9 3.3840 13:50:43 XLON 271 1384242802115869 3.3840 13:50:43 XLON 1,444 1384242802115870 3.3830 13:51:38 XLON 378 1384242802116044 3.3830 13:51:38 XLON 285 1384242802116045 3.3830 13:51:39 XLON 1,095 1384242802116050 3.3810 13:51:41 CHIX 1,703 120001XWL 3.3820 13:51:41 XLON 1,740 1384242802116057 3.3810 13:51:41 XLON 1,752 1384242802116062 3.3800 13:51:41 XLON 1,793 1384242802116067 3.3820 13:51:41 XLON 983 1384242802116083 3.3810 13:51:41 XLON 1,018 1384242802116084 3.3830 13:51:41 BATE 1,738 20001OQV 3.3800 13:51:41 BATE 1,037 20001OQW 3.3790 13:51:57 XLON 1,725 1384242802116102 3.3780 13:53:01 XLON 971 1384242802116277 3.3790 13:53:01 BATE 1,663 20001OZ7 3.3780 13:54:06 CHIX 1,723 120001YEB 3.3780 13:54:06 XLON 1 1384242802116447 3.3780 13:54:06 XLON 1,424 1384242802116448 3.3780 13:54:06 TRQX 1,587 1384242860838592 3.3790 13:57:40 XLON 1,763 1384242802117029 3.3780 13:57:41 CHIX 1,729 120001Z7X 3.3780 13:57:41 XLON 1,067 1384242802117039 3.3780 13:57:41 BATE 993 20001PW4 3.3770 13:57:47 XLON 1,088 1384242802117054 3.3770 13:57:47 BATE 1,020 20001PWS 3.3760 13:57:55 XLON 1,754 1384242802117097 3.3750 13:57:55 XLON 1,530 1384242802117098 3.3760 13:57:55 BATE 1,054 20001PXP 3.3770 13:59:45 CHIX 1,633 120001ZQ4 3.3770 13:59:45 XLON 987 1384242802117418 3.3770 14:00:45 XLON 1,738 1384242802117713 3.3760 14:00:45 XLON 1,072 1384242802117756 3.3760 14:00:45 BATE 1,065 20001QP6 3.3760 14:03:38 CHIX 1,168 12000210H 3.3760 14:03:38 XLON 1,713 1384242802118483 3.3760 14:04:08 CHIX 1,137 12000215Q 3.3760 14:04:08 XLON 838 1384242802118541 3.3760 14:04:08 XLON 885 1384242802118542 3.3750 14:05:20 XLON 1,078 1384242802118727 3.3800 14:06:51 CHIX 1,188 1200021O2 3.3800 14:06:51 XLON 629 1384242802118862 3.3800 14:06:51 XLON 1,108 1384242802118863 3.3800 14:06:51 TRQX 1,674 1384242860841589 3.3790 14:07:12 XLON 636 1384242802118920 3.3790 14:07:12 XLON 1,118 1384242802118921 3.3790 14:07:45 AQXE 1,058 102852 3.3810 14:12:57 CHIX 1,775 12000235F 3.3810 14:12:57 XLON 1,758 1384242802119851 3.3830 14:15:45 CHIX 742 1200023PP 3.3830 14:15:45 CHIX 1,040 1200023PQ 3.3830 14:15:45 XLON 1,713 1384242802120241 3.3840 14:15:45 XLON 977 1384242802120242 3.3840 14:15:45 XLON 409 1384242802120243 3.3840 14:15:45 XLON 293 1384242802120244 3.3840 14:15:45 XLON 420 1384242802120245 3.3830 14:15:45 TRQX 1,599 1384242860843316 3.3830 14:15:59 XLON 729 1384242802120282 3.3830 14:16:02 AQXE 642 105835 3.3830 14:16:02 XLON 731 1384242802120306 3.3830 14:16:09 CHIX 1,751 1200023SX 3.3830 14:16:09 XLON 313 1384242802120314 3.3830 14:17:55 AQXE 467 106593 3.3820 14:17:55 CHIX 1,357 12000246R 3.3820 14:17:55 CHIX 425 12000246S 3.3830 14:17:55 XLON 1,739 1384242802120622 3.3820 14:17:55 XLON 1,749 1384242802120625 3.3830 14:17:55 XLON 977 1384242802120626 3.3830 14:17:55 XLON 432 1384242802120627 3.3830 14:17:55 XLON 477 1384242802120628 3.3830 14:17:55 XLON 360 1384242802120629 3.3820 14:17:55 BATE 1,580 20001U06 3.3820 14:18:12 XLON 218 1384242802120719 3.3820 14:18:30 XLON 236 1384242802120742 3.3820 14:18:30 XLON 37 1384242802120743 3.3820 14:18:30 XLON 977 1384242802120744 3.3820 14:18:31 XLON 773 1384242802120745 3.3820 14:18:43 XLON 305 1384242802120788 3.3820 14:18:43 XLON 305 1384242802120789 3.3820 14:18:43 XLON 305 1384242802120790 3.3820 14:18:43 XLON 305 1384242802120791 3.3820 14:18:43 XLON 350 1384242802120792 3.3820 14:18:43 XLON 295 1384242802120793 3.3820 14:18:44 XLON 318 1384242802120794 3.3820 14:18:44 XLON 304 1384242802120795 3.3820 14:18:44 XLON 325 1384242802120796 3.3820 14:18:56 XLON 38 1384242802120841 3.3810 14:21:45 CHIX 1,744 12000250E 3.3810 14:21:45 XLON 979 1384242802121277 3.3810 14:21:45 XLON 783 1384242802121278 3.3810 14:21:45 BATE 1,435 20001UQI 3.3810 14:21:57 XLON 387 1384242802121312 3.3810 14:22:09 XLON 281 1384242802121341 3.3810 14:22:22 XLON 879 1384242802121378 3.3810 14:22:45 XLON 30 1384242802121419 3.3800 14:23:00 CHIX 418 120002594 3.3800 14:23:00 CHIX 1,359 120002595 3.3790 14:23:00 CHIX 1,189 120002598 3.3800 14:23:00 XLON 1,771 1384242802121524 3.3810 14:23:00 XLON 57 1384242802121525 3.3810 14:23:00 XLON 977 1384242802121526 3.3810 14:23:00 XLON 629 1384242802121527 3.3810 14:23:00 XLON 418 1384242802121528 3.3810 14:23:00 XLON 165 1384242802121529 3.3790 14:23:00 XLON 1,724 1384242802121531 3.3800 14:23:00 TRQX 1,576 1384242860844755 3.3800 14:23:00 BATE 1,635 20001UZ3 3.3790 14:23:00 BATE 1,749 20001UZ4 3.3780 14:23:05 BATE 100 20001UZX 3.3780 14:23:06 AQXE 613 108449 3.3780 14:23:06 CHIX 1,486 1200025A5 3.3780 14:23:06 CHIX 267 1200025A6 3.3780 14:23:06 XLON 461 1384242802121539 3.3780 14:23:06 XLON 1,267 1384242802121540 3.3780 14:23:06 XLON 649 1384242802121541 3.3790 14:23:06 XLON 977 1384242802121542 3.3790 14:23:06 XLON 235 1384242802121543 3.3790 14:23:06 XLON 385 1384242802121544 3.3780 14:23:06 BATE 1,123 20001V03 3.3790 14:23:47 AQXE 1,217 108724 3.3800 14:23:47 CHIX 992 1200025E6 3.3790 14:23:47 CHIX 1,028 1200025E7 3.3790 14:23:47 XLON 1,719 1384242802121647 3.3780 14:25:33 XLON 1,774 1384242802121964 3.3780 14:25:33 XLON 408 1384242802121965 3.3790 14:25:34 XLON 200 1384242802121967 3.3800 14:29:06 XLON 1,788 1384242802122582 3.3800 14:29:06 XLON 977 1384242802122584 3.3800 14:29:06 XLON 316 1384242802122585 3.3800 14:29:06 XLON 167 1384242802122586 3.3800 14:29:06 XLON 59 1384242802122587 3.3800 14:29:06 XLON 71 1384242802122588 3.3800 14:29:06 XLON 53 1384242802122589 3.3800 14:29:09 XLON 425 1384242802122607 3.3800 14:29:09 XLON 31 1384242802122608 3.3800 14:29:09 XLON 35 1384242802122609 3.3800 14:29:16 XLON 383 1384242802122619 3.3800 14:29:28 XLON 383 1384242802122662 3.3800 14:29:29 XLON 383 1384242802122664 3.3800 14:29:29 XLON 577 1384242802122665 3.3800 14:29:29 XLON 619 1384242802122666 3.3800 14:29:29 XLON 569 1384242802122667 3.3800 14:29:29 XLON 245 1384242802122668 3.3800 14:29:29 XLON 696 1384242802122669 3.3800 14:29:29 XLON 736 1384242802122670 3.3800 14:29:35 XLON 429 1384242802122703 3.3800 14:29:35 XLON 518 1384242802122704 3.3800 14:29:35 XLON 426 1384242802122706 3.3800 14:29:35 XLON 239 1384242802122707 3.3800 14:29:35 XLON 85 1384242802122708 3.3800 14:29:35 XLON 102 1384242802122709 3.3800 14:29:46 XLON 73 1384242802122743 3.3800 14:29:46 XLON 239 1384242802122744 3.3800 14:29:46 XLON 102 1384242802122745 3.3790 14:29:48 AQXE 1,162 111553 3.3790 14:29:48 CHIX 1,723 120002712 3.3790 14:29:48 XLON 1,712 1384242802122749 3.3790 14:29:48 TRQX 1,650 1384242860846328 3.3790 14:29:48 BATE 1,719 20001WG1 3.3780 14:30:01 CHIX 1,729 120002779 3.3780 14:30:01 XLON 1,756 1384242802122980 3.3780 14:30:01 BATE 1,744 20001WKG 3.3790 14:30:25 CHIX 1,050 1200027QJ 3.3790 14:30:25 XLON 1,722 1384242802123873 3.3820 14:31:06 XLON 318 1384242802124311 3.3820 14:31:06 XLON 577 1384242802124312 3.3820 14:31:06 XLON 1,742 1384242802124315 3.3810 14:31:12 AQXE 987 113866 3.3810 14:31:12 CHIX 1,745 1200028A7 3.3800 14:31:12 CHIX 1,050 1200028A9 3.3800 14:31:12 CHIX 575 1200028AA 3.3800 14:31:12 CHIX 45 1200028AB 3.3810 14:31:12 XLON 1,740 1384242802124420 3.3800 14:31:12 XLON 1,711 1384242802124422 3.3800 14:31:12 BATE 1,766 20001XFR 3.3790 14:31:51 CHIX 351 1200028NT 3.3790 14:31:51 XLON 1,749 1384242802124731 3.3790 14:31:51 BATE 1,796 20001XRA 3.3780 14:31:55 CHIX 1,235 1200028QH 3.3790 14:33:12 AQXE 1,219 116062 3.3790 14:33:12 XLON 1,758 1384242802125605 3.3800 14:33:29 XLON 94 1384242802125746 3.3800 14:33:29 XLON 976 1384242802125752 3.3800 14:33:29 XLON 867 1384242802125753 3.3800 14:34:31 XLON 977 1384242802126331 3.3810 14:34:31 XLON 133 1384242802126332 3.3810 14:34:31 XLON 64 1384242802126333 3.3810 14:34:31 XLON 977 1384242802126334 3.3810 14:34:31 XLON 95 1384242802126335 3.3800 14:34:31 XLON 537 1384242802126336 3.3800 14:35:23 CHIX 947 120002AYF 3.3800 14:35:24 CHIX 800 120002AYG 3.3800 14:35:51 XLON 243 1384242802127064 3.3800 14:35:51 XLON 71 1384242802127065 3.3800 14:35:54 XLON 527 1384242802127079 3.3790 14:36:03 AQXE 1,246 119258 3.3790 14:36:03 CHIX 1,749 120002BDR 3.3790 14:36:03 XLON 1,736 1384242802127170 3.3790 14:36:03 XLON 426 1384242802127171 3.3780 14:36:03 BATE 683 20001ZXA 3.3790 14:36:04 XLON 232 1384242802127180 3.3780 14:36:05 XLON 1,772 1384242802127204 3.3780 14:36:05 TRQX 1,666 1384242860849788 3.3780 14:36:05 BATE 785 20001ZZD 3.3800 14:37:58 XLON 50 1384242802127953 3.3790 14:39:10 CHIX 329 120002CWA 3.3790 14:39:10 CHIX 1,408 120002CWB 3.3790 14:39:10 AQXE 1,087 122201 3.3790 14:39:10 XLON 1,745 1384242802128426 3.3790 14:39:10 XLON 957 1384242802128427 3.3790 14:39:10 XLON 57 1384242802128428 3.3800 14:39:10 XLON 977 1384242802128429 3.3800 14:39:10 XLON 255 1384242802128430 3.3790 14:39:10 TRQX 1,643 1384242860851229 3.3780 14:39:10 BATE 97 200021AT 3.3780 14:39:10 BATE 259 200021AU 3.3790 14:39:11 XLON 298 1384242802128431 3.3780 14:39:31 CHIX 102 120002D3I 3.3780 14:39:31 XLON 1,748 1384242802128563 3.3770 14:39:31 XLON 1,775 1384242802128564 3.3780 14:39:31 XLON 485 1384242802128565 3.3780 14:39:31 BATE 1,092 200021H4 3.3770 14:39:41 CHIX 948 120002D70 3.3770 14:39:43 CHIX 788 120002D75 3.3760 14:40:05 CHIX 1,767 120002DCF 3.3770 14:40:05 AQXE 1,741 123023 3.3760 14:40:05 XLON 1,713 1384242802128710 3.3770 14:40:05 BATE 1,229 200021Q7 3.3760 14:40:05 BATE 1,158 200021Q8 3.3760 14:40:06 XLON 1,794 1384242802128752 3.3750 14:40:10 CHIX 1,787 120002DFM 3.3750 14:40:10 XLON 1,739 1384242802128798 3.3740 14:40:10 XLON 1,738 1384242802128799 3.3750 14:40:10 XLON 1,200 1384242802128800 3.3750 14:40:10 XLON 448 1384242802128801 3.3760 14:40:10 BATE 1,273 200021TK 3.3750 14:40:10 BATE 1,212 200021TW 3.3780 14:41:06 CHIX 1,000 120002DW8 3.3780 14:41:06 XLON 62 1384242802129149 3.3780 14:41:14 XLON 108 1384242802129221 3.3780 14:41:16 CHIX 761 120002E01 3.3770 14:41:16 CHIX 1,067 120002E02 3.3780 14:41:16 XLON 1,600 1384242802129282 3.3810 14:42:17 XLON 1,751 1384242802129664 3.3820 14:43:19 XLON 1,187 1384242802130135 3.3820 14:43:19 XLON 977 1384242802130136 3.3820 14:43:20 XLON 33 1384242802130138 3.3820 14:43:20 XLON 1,187 1384242802130139 3.3820 14:43:26 XLON 1,187 1384242802130153 3.3820 14:43:26 XLON 1,536 1384242802130154 3.3820 14:43:31 XLON 760 1384242802130175 3.3820 14:43:32 XLON 1,187 1384242802130183 3.3820 14:43:32 XLON 977 1384242802130184 3.3820 14:43:32 XLON 1,187 1384242802130185 3.3820 14:43:38 XLON 375 1384242802130200 3.3820 14:43:38 XLON 977 1384242802130201 3.3810 14:43:38 XLON 29 1384242802130202 3.3800 14:43:38 XLON 697 1384242802130207 3.3810 14:43:55 XLON 102 1384242802130332 3.3830 14:44:13 AQXE 1,024 127118 3.3830 14:44:13 XLON 977 1384242802130467 3.3830 14:44:13 XLON 417 1384242802130468 3.3840 14:44:13 XLON 852 1384242802130469 3.3830 14:44:14 XLON 977 1384242802130475 3.3830 14:44:15 XLON 977 1384242802130477 3.3830 14:44:15 XLON 285 1384242802130478 3.3830 14:44:15 XLON 102 1384242802130479 3.3830 14:44:15 XLON 122 1384242802130480 3.3830 14:44:16 CHIX 1,307 120002FNU 3.3830 14:44:16 CHIX 426 120002FNV 3.3830 14:44:16 AQXE 1,088 127157 3.3830 14:44:16 XLON 1,780 1384242802130505 3.3830 14:44:16 BATE 1,314 200023KG 3.3830 14:45:43 XLON 26 1384242802131027 3.3830 14:45:43 XLON 1,617 1384242802131028 3.3830 14:45:43 XLON 99 1384242802131029 3.3820 14:47:06 CHIX 1,733 120002HE2 3.3820 14:47:06 XLON 1,781 1384242802131556 3.3830 14:47:06 XLON 977 1384242802131557 3.3830 14:47:06 XLON 432 1384242802131558 3.3830 14:47:06 XLON 390 1384242802131559 3.3830 14:47:06 XLON 241 1384242802131560 3.3830 14:47:06 XLON 206 1384242802131561 3.3820 14:47:06 BATE 1,403 200024T8 3.3810 14:47:23 CHIX 1,717 120002HL8 3.3800 14:47:23 CHIX 1,734 120002HLB 3.3790 14:47:23 CHIX 1,748 120002HLK 3.3780 14:47:23 CHIX 1,740 120002HMI 3.3770 14:47:23 CHIX 1,149 120002HOH 3.3820 14:47:23 AQXE 984 130019 3.3820 14:47:23 AQXE 36 130020 3.3780 14:47:23 AQXE 1,086 130069 3.3810 14:47:23 XLON 1,794 1384242802131653 3.3800 14:47:23 XLON 1,745 1384242802131660 3.3790 14:47:23 XLON 1,780 1384242802131669 3.3770 14:47:23 XLON 648 1384242802131735 3.3770 14:47:23 XLON 648 1384242802131741 3.3770 14:47:23 XLON 453 1384242802131744 3.3760 14:47:23 XLON 1,776 1384242802131774 3.3820 14:47:23 TRQX 1,589 1384242860855071 3.3810 14:47:23 BATE 1,032 200024YO 3.3800 14:47:23 BATE 1,102 200024YP 3.3780 14:47:23 BATE 1,360 200024Z8 3.3770 14:47:23 BATE 1,011 200024ZP 3.3760 14:47:23 BATE 1,034 2000251P 3.3810 14:47:47 AQXE 1,084 130605 3.3810 14:47:47 XLON 1,775 1384242802131999 3.3800 14:47:47 XLON 1,306 1384242802132000 3.3810 14:47:47 BATE 948 200025A3 3.3800 14:47:50 AQXE 971 130651 3.3800 14:47:50 XLON 441 1384242802132026 3.3800 14:47:50 BATE 1,190 200025AR 3.3840 14:48:13 XLON 1,721 1384242802132234 3.3840 14:48:13 TRQX 1,663 1384242860855491 3.3840 14:48:18 AQXE 894 131049 3.3840 14:48:18 AQXE 167 131050 3.3830 14:48:18 XLON 1,786 1384242802132268 3.3850 14:48:38 CHIX 1,155 120002IDM 3.3840 14:49:11 AQXE 1,072 131642 3.3830 14:49:12 XLON 1,763 1384242802132618 3.3830 14:49:12 XLON 7 1384242802132619 3.3880 14:50:21 XLON 1 1384242802133323 3.3890 14:50:59 XLON 1,329 1384242802133698 3.3890 14:50:59 XLON 433 1384242802133699 3.3880 14:51:06 CHIX 1,007 120002JPI 3.3880 14:51:06 AQXE 957 133194 3.3880 14:51:06 XLON 1,745 1384242802133741 3.3880 14:51:20 AQXE 86 133360 3.3940 14:51:50 AQXE 532 133780 3.3940 14:51:50 XLON 1,794 1384242802134062 3.3940 14:51:52 AQXE 186 133816 3.3960 14:52:00 XLON 1,740 1384242802134170 3.3950 14:52:57 CHIX 912 120002KJF 3.3950 14:52:57 CHIX 523 120002KJG 3.3950 14:52:57 XLON 1,713 1384242802134504 3.3940 14:53:24 CHIX 810 120002KS0 3.3950 14:53:24 AQXE 1,072 135051 3.3940 14:53:24 BATE 1,201 200027FV 3.3940 14:53:36 CHIX 736 120002KTX 3.3940 14:53:36 XLON 1,296 1384242802134699 3.3940 14:53:36 XLON 494 1384242802134700 3.3940 14:53:45 AQXE 298 135284 3.3930 14:53:45 AQXE 325 135285 3.3930 14:53:45 XLON 782 1384242802134767 3.3930 14:53:45 XLON 992 1384242802134768 3.3940 14:54:52 CHIX 1,233 120002LBJ 3.3950 14:54:52 AQXE 1,297 136092 3.3940 14:54:54 CHIX 79 120002LDT 3.3940 14:54:54 AQXE 1,143 136148 3.3940 14:54:54 XLON 1,121 1384242802135094 3.3940 14:54:54 XLON 595 1384242802135095 3.3940 14:54:56 AQXE 128 136168 3.3930 14:55:13 CHIX 1,439 120002LLB 3.3930 14:55:13 XLON 1,774 1384242802135176 3.3930 14:55:13 TRQX 132 1384242860857988 3.3930 14:55:13 TRQX 1,455 1384242860857989 3.3930 14:55:13 BATE 1,182 2000286L 3.3920 14:55:14 CHIX 1,266 120002LLK 3.3930 14:55:14 AQXE 959 136412 3.3920 14:55:14 XLON 1,714 1384242802135182 3.3920 14:55:14 BATE 1,219 2000286P 3.3960 14:55:48 CHIX 1,629 120002LWP 3.3960 14:55:48 XLON 1,739 1384242802135408 3.3950 14:55:56 AQXE 1,116 137089 3.3950 14:55:56 XLON 1,761 1384242802135430 3.3940 14:56:06 XLON 1,717 1384242802135476 3.3940 14:56:06 BATE 1,345 200028LF 3.3930 14:56:19 XLON 1,768 1384242802135544 3.3930 14:56:19 BATE 1,352 200028OY 3.3920 14:56:21 XLON 1,318 1384242802135561 3.3920 14:56:21 XLON 431 1384242802135562 3.3910 14:56:21 XLON 613 1384242802135564 3.3910 14:56:25 XLON 1,160 1384242802135574 3.3900 14:56:45 XLON 481 1384242802135666 3.3900 14:56:45 XLON 1,311 1384242802135667 3.3890 14:56:45 XLON 328 1384242802135674 3.3890 14:56:45 XLON 1,390 1384242802135675 3.3880 14:57:03 CHIX 1,772 120002MOD 3.3880 14:57:03 XLON 1,733 1384242802135826 3.3880 14:57:03 BATE 1,478 200028YL 3.3870 14:57:06 XLON 1,008 1384242802135878 3.3830 14:58:07 CHIX 1,749 120002NDI 3.3840 14:58:07 XLON 1,216 1384242802136225 3.3830 14:58:07 XLON 1,120 1384242802136227 3.3840 14:58:07 BATE 1,290 200029H9 3.3820 14:58:08 XLON 953 1384242802136229 3.3830 14:58:55 XLON 1,266 1384242802136522 3.3820 14:59:01 XLON 1,202 1384242802136598 3.3810 14:59:03 XLON 883 1384242802136631 3.3820 14:59:40 XLON 380 1384242802136779 3.3820 14:59:40 AQXE 886 140383 3.3840 15:00:01 XLON 41 1384242802136912 3.3870 15:00:28 CHIX 923 120002OOB 3.3870 15:00:28 CHIX 449 120002OOC 3.3870 15:00:28 XLON 1,050 1384242802137194 3.3870 15:00:28 XLON 646 1384242802137195 3.3860 15:00:28 XLON 1,110 1384242802137197 3.3860 15:01:01 XLON 471 1384242802137458 3.3850 15:01:01 XLON 1,628 1384242802137460 3.3850 15:01:01 XLON 947 1384242802137463 3.3850 15:01:01 TRQX 476 1384242860860465 3.3850 15:01:05 BATE 937 20002AWJ 3.3850 15:01:06 BATE 763 20002AWL 3.3840 15:01:22 CHIX 1,157 120002P8N 3.3840 15:01:22 XLON 1,377 1384242802137632 3.3830 15:01:30 CHIX 1,085 120002PCF 3.3830 15:01:30 XLON 953 1384242802137689 3.3840 15:02:53 CHIX 710 120002Q2Q 3.3840 15:02:53 CHIX 636 120002Q2R 3.3840 15:02:53 XLON 1,780 1384242802138278 3.3830 15:02:53 XLON 1,763 1384242802138279 3.3840 15:02:53 AQXE 1,689 143546 3.3830 15:03:20 CHIX 1,116 120002QEL 3.3840 15:03:20 XLON 970 1384242802138588 3.3830 15:03:20 XLON 1,111 1384242802138590 3.3840 15:03:20 TRQX 1,033 1384242860861283 3.3830 15:03:20 TRQX 1,019 1384242860861284 3.3840 15:03:20 AQXE 1,357 143902 3.3820 15:03:21 XLON 86 1384242802138591 3.3820 15:03:24 XLON 12 1384242802138617 3.3820 15:03:24 XLON 1,079 1384242802138618 3.3810 15:04:02 XLON 8 1384242802138824 3.3820 15:04:50 AQXE 947 145086 3.3810 15:04:53 CHIX 983 120002R7W 3.3810 15:04:53 XLON 819 1384242802139094 3.3810 15:04:53 XLON 150 1384242802139095 3.3820 15:04:53 AQXE 32 145127 3.3830 15:05:33 XLON 1,772 1384242802139423 3.3820 15:05:45 CHIX 1,050 120002RKV 3.3820 15:05:45 CHIX 248 120002RKW 3.3820 15:05:45 XLON 1,779 1384242802139634 3.3830 15:06:28 XLON 1,766 1384242802139842 3.3820 15:06:34 CHIX 1,050 120002RXS 3.3820 15:06:34 XLON 1,726 1384242802139859 3.3820 15:06:34 XLON 4 1384242802139860 3.3810 15:06:38 XLON 954 1384242802139897 3.3810 15:06:38 XLON 810 1384242802139898 3.3810 15:06:39 CHIX 1,143 120002S0P 3.3810 15:06:39 AQXE 1,025 146546 3.3800 15:07:02 XLON 1,740 1384242802140122 3.3830 15:07:38 CHIX 1,050 120002SJO 3.3830 15:07:38 CHIX 724 120002SJP 3.3830 15:07:38 XLON 1,056 1384242802140331 3.3820 15:07:38 XLON 1,385 1384242802140346 3.3810 15:07:47 XLON 1,071 1384242802140463 3.3810 15:07:47 XLON 203 1384242802140464 3.3820 15:07:47 BATE 1,395 20002DSR 3.3820 15:09:05 CHIX 1,050 120002T7K 3.3820 15:09:05 XLON 986 1384242802141002 3.3820 15:09:05 XLON 602 1384242802141003 3.3820 15:09:52 CHIX 692 120002TI4 3.3820 15:09:52 XLON 1,790 1384242802141206 3.3810 15:10:56 XLON 823 1384242802141482 3.3810 15:12:02 XLON 353 1384242802141866 3.3810 15:12:02 TRQX 1,554 1384242860864172 3.3860 15:12:13 XLON 1,775 1384242802141932 3.3850 15:12:15 CHIX 1,050 120002UBI 3.3850 15:12:15 XLON 1,718 1384242802141937 3.3920 15:13:57 CHIX 1,609 120002UVH 3.3910 15:13:57 CHIX 1,613 120002UVK 3.3920 15:13:57 XLON 1,768 1384242802142648 3.3910 15:13:57 XLON 1,755 1384242802142659 3.3910 15:13:57 BATE 782 20002FO7 3.3910 15:14:03 CHIX 1,227 120002UY4 3.3910 15:14:03 TRQX 1,697 1384242860864768 3.3910 15:14:03 BATE 980 20002FPI 3.3910 15:14:09 AQXE 1,704 151655 3.3900 15:15:30 XLON 1,794 1384242802143330 3.3900 15:15:30 BATE 1,726 20002G96 3.3920 15:15:49 CHIX 1,000 120002VUZ 3.3920 15:15:49 AQXE 975 153090 3.3920 15:16:22 XLON 1,067 1384242802143745 3.3930 15:16:36 XLON 626 1384242802143795 3.3930 15:16:36 XLON 1,842 1384242802143796 3.3920 15:16:52 XLON 1,755 1384242802143952 3.3910 15:17:06 CHIX 966 120002WGQ 3.3910 15:17:06 XLON 1,754 1384242802144090 3.3900 15:17:23 CHIX 1,021 120002WSD 3.3900 15:17:23 XLON 1,750 1384242802144271 3.3900 15:17:23 BATE 1,618 20002H4D 3.3900 15:19:06 CHIX 1,093 120002XVJ 3.3900 15:19:06 XLON 1,787 1384242802144901 3.3910 15:19:06 XLON 947 1384242802144903 3.3910 15:20:17 CHIX 382 120002YFK 3.3910 15:20:32 CHIX 842 120002YLH 3.3910 15:20:32 XLON 30 1384242802145554 3.3910 15:21:09 XLON 977 1384242802145822 3.3910 15:21:09 XLON 486 1384242802145823 3.3910 15:21:09 XLON 29 1384242802145824 3.3910 15:21:19 XLON 710 1384242802145882 3.3910 15:21:19 XLON 977 1384242802145883 3.3910 15:22:46 XLON 1,844 1384242802146437 3.3910 15:22:46 XLON 307 1384242802146440 3.3910 15:22:46 XLON 195 1384242802146441 3.3910 15:22:58 XLON 977 1384242802146536 3.3910 15:22:58 XLON 28 1384242802146537 3.3910 15:23:05 XLON 710 1384242802146559 3.3910 15:23:05 XLON 977 1384242802146560 3.3900 15:23:06 XLON 538 1384242802146569 3.3900 15:23:06 XLON 71 1384242802146570 3.3900 15:23:09 CHIX 1,215 120003089 3.3900 15:23:09 XLON 1,113 1384242802146580 3.3890 15:23:41 CHIX 1,315 1200030H2 3.3890 15:23:41 XLON 1,764 1384242802146730 3.3890 15:23:41 XLON 474 1384242802146731 3.3890 15:23:41 XLON 29 1384242802146732 3.3890 15:23:41 TRQX 1,628 1384242860868181 3.3890 15:23:41 BATE 1,774 20002JNB 3.3890 15:23:54 XLON 1,772 1384242802146781 3.3890 15:23:54 AQXE 966 160090 3.3880 15:24:50 CHIX 1,710 12000316U 3.3880 15:24:50 XLON 1,762 1384242802147059 3.3880 15:24:50 XLON 413 1384242802147060 3.3880 15:24:50 XLON 54 1384242802147061 3.3890 15:24:50 XLON 977 1384242802147062 3.3890 15:24:50 XLON 475 1384242802147063 3.3890 15:24:50 XLON 327 1384242802147064 3.3880 15:24:50 AQXE 965 160832 3.3880 15:24:50 BATE 1,032 20002K54 3.3890 15:25:45 CHIX 1,296 1200031VY 3.3890 15:25:45 XLON 1,731 1384242802147440 3.3880 15:25:45 XLON 1,042 1384242802147451 3.3890 15:25:51 BATE 1,384 20002KMM 3.3890 15:26:20 AQXE 968 162416 3.3880 15:26:40 CHIX 1,553 1200032E4 3.3880 15:26:40 XLON 692 1384242802147654 3.3880 15:26:40 BATE 822 20002KYK 3.3880 15:26:40 BATE 649 20002KYL 3.3920 15:27:45 XLON 699 1384242802148010 3.3910 15:27:49 XLON 1,773 1384242802148041 3.3910 15:27:50 AQXE 1,199 163995 3.3900 15:28:06 CHIX 1,377 1200033A2 3.3900 15:28:06 CHIX 150 1200033A3 3.3890 15:28:06 CHIX 1,465 1200033A9 3.3900 15:28:06 XLON 1,795 1384242802148123 3.3900 15:28:06 XLON 434 1384242802148124 3.3910 15:28:06 XLON 977 1384242802148125 3.3910 15:28:06 XLON 835 1384242802148126 3.3890 15:28:06 XLON 1,769 1384242802148127 3.3900 15:28:06 AQXE 1,257 164277 3.3900 15:28:06 BATE 1,757 20002LJC 3.3890 15:28:06 BATE 1,726 20002LJM 3.3880 15:28:24 CHIX 1,470 1200033FO 3.3880 15:28:24 XLON 1,711 1384242802148255 3.3880 15:28:24 BATE 1,155 20002LOI 3.3870 15:28:34 XLON 1,794 1384242802148312 3.3870 15:28:34 TRQX 985 1384242860869859 3.3870 15:28:34 BATE 1,428 20002LS3 3.3870 15:29:09 CHIX 1,669 1200033TQ 3.3880 15:30:34 XLON 947 1384242802149360 3.3900 15:30:41 XLON 73 1384242802149398 3.3900 15:30:41 XLON 71 1384242802149401 3.3900 15:30:41 XLON 876 1384242802149402 3.3900 15:31:06 XLON 947 1384242802149625 3.3900 15:31:26 XLON 76 1384242802149849 3.3900 15:31:26 XLON 113 1384242802149850 3.3890 15:31:41 XLON 1,764 1384242802149995 3.3890 15:31:41 AQXE 1,505 167850 3.3890 15:32:12 CHIX 968 1200035WO 3.3890 15:32:12 XLON 582 1384242802150189 3.3890 15:32:12 XLON 1,167 1384242802150190 3.3880 15:33:16 CHIX 476 12000369V 3.3880 15:33:16 CHIX 941 12000369W 3.3880 15:33:16 XLON 1,757 1384242802150615 3.3880 15:33:16 XLON 2,100 1384242802150617 3.3890 15:33:16 XLON 146 1384242802150618 3.3880 15:33:16 BATE 1,004 20002NGY 3.3890 15:34:52 XLON 287 1384242802151093 3.3890 15:34:52 XLON 521 1384242802151094 3.3890 15:34:52 XLON 648 1384242802151095 3.3900 15:34:59 XLON 170 1384242802151127 3.3900 15:34:59 XLON 460 1384242802151128 3.3900 15:34:59 XLON 977 1384242802151129 3.3900 15:34:59 XLON 571 1384242802151130 3.3900 15:34:59 XLON 68 1384242802151131 3.3880 15:35:08 XLON 1,686 1384242802151178 3.3880 15:35:18 XLON 97 1384242802151208 3.3890 15:36:16 XLON 66 1384242802151449 3.3890 15:36:25 XLON 972 1384242802151473 3.3890 15:36:25 XLON 426 1384242802151474 3.3890 15:36:25 XLON 848 1384242802151475 3.3890 15:36:25 XLON 129 1384242802151478 3.3890 15:36:26 XLON 947 1384242802151482 3.3900 15:37:53 XLON 1,254 1384242802151793 3.3910 15:39:11 CHIX 1,050 12000391Q 3.3910 15:39:11 CHIX 680 12000391R 3.3910 15:39:11 XLON 1,794 1384242802152079 3.3930 15:40:24 XLON 1,470 1384242802152338 3.3940 15:40:32 CHIX 1,737 1200039QK 3.3940 15:40:32 XLON 1,752 1384242802152399 3.3940 15:40:32 TRQX 1,307 1384242860873604 3.3940 15:40:32 BATE 1,057 20002QHO 3.3970 15:41:24 XLON 1,727 1384242802152658 3.3960 15:41:53 CHIX 517 120003ACQ 3.3960 15:41:53 CHIX 1,271 120003ACR 3.3960 15:41:53 XLON 1,752 1384242802152718 3.3970 15:41:53 XLON 977 1384242802152720 3.3970 15:41:53 XLON 1,269 1384242802152721 3.3960 15:41:53 TRQX 1,458 1384242860873970 3.3960 15:41:53 BATE 1,154 20002R1H 3.3950 15:42:11 CHIX 1,771 120003AKR 3.3950 15:42:11 XLON 23 1384242802152813 3.3950 15:42:11 XLON 1,722 1384242802152814 3.3950 15:42:11 BATE 1,291 20002R7V 3.3940 15:42:15 CHIX 1,752 120003ALN 3.3930 15:42:15 CHIX 1,776 120003ALP 3.3940 15:42:15 XLON 1,758 1384242802152838 3.3930 15:42:15 XLON 1,727 1384242802152844 3.3930 15:42:15 XLON 1,200 1384242802152845 3.3930 15:42:15 XLON 424 1384242802152846 3.3930 15:42:15 XLON 622 1384242802152847 3.3940 15:42:15 BATE 1,303 20002R8T 3.3930 15:42:15 BATE 956 20002R8X 3.3940 15:43:02 XLON 29 1384242802153012 3.3930 15:43:42 XLON 977 1384242802153214 3.3930 15:43:42 XLON 448 1384242802153215 3.3940 15:43:42 XLON 821 1384242802153216 3.3930 15:43:42 AQXE 1,593 177539 3.3920 15:44:16 CHIX 1,110 120003BL2 3.3920 15:44:16 XLON 1,714 1384242802153445 3.3930 15:44:16 XLON 977 1384242802153446 3.3930 15:44:16 XLON 648 1384242802153447 3.3930 15:44:16 XLON 285 1384242802153448 3.3930 15:44:16 XLON 336 1384242802153449 3.3920 15:44:16 AQXE 1,073 178040 3.3920 15:44:16 BATE 948 20002S5Y 3.3910 15:44:21 CHIX 1,135 120003BMC 3.3910 15:44:21 XLON 1,050 1384242802153470 3.3910 15:44:21 XLON 699 1384242802153471 3.3910 15:44:21 BATE 952 20002S70 3.3930 15:45:31 XLON 432 1384242802153810 3.3930 15:45:31 XLON 1,356 1384242802153811 3.3920 15:45:44 CHIX 1,391 120003C9U 3.3920 15:45:44 XLON 1,792 1384242802153859 3.3920 15:45:44 BATE 1,322 20002SPX 3.3910 15:46:03 CHIX 1,014 120003CI2 3.3910 15:46:03 XLON 1,751 1384242802153984 3.3910 15:46:03 BATE 1,260 20002SXE 3.3900 15:47:10 XLON 1,772 1384242802154322 3.3900 15:47:10 BATE 947 20002TG5 3.3890 15:47:32 CHIX 982 120003D4R 3.3890 15:47:32 XLON 1,767 1384242802154426 3.3880 15:47:32 XLON 1,748 1384242802154429 3.3870 15:47:32 XLON 1,391 1384242802154430 3.3870 15:47:32 XLON 205 1384242802154431 3.3890 15:48:53 CHIX 987 120003DLX 3.3890 15:49:43 CHIX 1,497 120003DXI 3.3890 15:49:43 XLON 1,756 1384242802154906 3.3890 15:49:43 TRQX 1,766 1384242860876177 3.3890 15:50:07 XLON 947 1384242802155054 3.3890 15:50:07 XLON 592 1384242802155069 3.3880 15:50:17 CHIX 981 120003E6D 3.3880 15:50:17 XLON 1,742 1384242802155169 3.3910 15:51:22 CHIX 797 120003EQT 3.3910 15:51:22 CHIX 255 120003EQU 3.3910 15:51:22 XLON 1,766 1384242802155472 3.3910 15:52:03 CHIX 1,733 120003EYO 3.3910 15:52:03 XLON 418 1384242802155648 3.3920 15:53:26 XLON 1,746 1384242802155888 3.3920 15:53:26 XLON 1,186 1384242802155890 3.3920 15:53:26 AQXE 1,050 185031 3.3920 15:53:32 XLON 299 1384242802155924 3.3920 15:53:33 XLON 299 1384242802155937 3.3920 15:53:33 AQXE 462 185100 3.3920 15:53:35 XLON 301 1384242802155943 3.3920 15:53:35 XLON 472 1384242802155948 3.3920 15:53:35 XLON 525 1384242802155949 3.3920 15:53:35 XLON 975 1384242802155950 3.3920 15:53:35 XLON 245 1384242802155951 3.3920 15:53:35 XLON 29 1384242802155952 3.3920 15:53:36 XLON 301 1384242802155960 3.3920 15:53:36 XLON 459 1384242802155961 3.3920 15:53:37 XLON 303 1384242802155968 3.3920 15:53:38 XLON 304 1384242802155979 3.3920 15:53:41 XLON 306 1384242802155983 3.3920 15:53:41 XLON 641 1384242802155984 3.3910 15:53:42 CHIX 1,652 120003FVJ 3.3910 15:53:42 XLON 1,656 1384242802155988 3.3910 15:53:42 XLON 95 1384242802155989 3.3910 15:53:42 AQXE 1,402 185183 3.3900 15:53:43 XLON 1,258 1384242802156011 3.3900 15:53:43 XLON 458 1384242802156012 3.3910 15:54:39 CHIX 1,107 120003G8O 3.3910 15:54:39 CHIX 566 120003G8P 3.3900 15:54:47 XLON 714 1384242802156261 3.3900 15:54:49 XLON 1,004 1384242802156267 3.3900 15:54:49 BATE 1,262 20002WJJ 3.3890 15:54:57 XLON 1,723 1384242802156281 3.3890 15:54:58 BATE 868 20002WMB 3.3890 15:55:30 BATE 167 20002WV5 3.3880 15:55:31 XLON 163 1384242802156388 3.3880 15:55:31 BATE 947 20002WV9 3.3900 15:57:08 CHIX 1,310 120003H88 3.3900 15:57:08 XLON 1,050 1384242802156763 3.3900 15:57:08 XLON 700 1384242802156764 3.3890 15:57:11 XLON 237 1384242802156778 3.3890 15:57:45 CHIX 1,142 120003HFB 3.3890 15:57:45 BATE 1,065 20002XRD 3.3910 15:58:46 XLON 1,715 1384242802157133 3.3900 16:00:16 CHIX 1,050 120003IIT 3.3900 16:00:16 CHIX 262 120003IIU 3.3910 16:00:16 XLON 1,187 1384242802157533 3.3900 16:00:16 XLON 1,748 1384242802157534 3.3900 16:00:19 BATE 144 20002YTW 3.3900 16:00:38 TRQX 1,727 1384242860879324 3.3900 16:00:38 BATE 1,373 20002YXY 3.3900 16:00:43 AQXE 1,290 189871 3.3900 16:00:44 XLON 1,186 1384242802157606 3.3900 16:00:44 XLON 320 1384242802157607 3.3900 16:00:44 XLON 740 1384242802157608 3.3890 16:01:20 CHIX 99 120003IX0 3.3890 16:01:20 XLON 1,490 1384242802157734 3.3890 16:01:20 BATE 995 20002Z7R 3.3890 16:01:21 XLON 1,187 1384242802157750 3.3890 16:01:35 XLON 569 1384242802157819 3.3890 16:01:35 XLON 321 1384242802157820 3.3890 16:01:35 XLON 48 1384242802157821 3.3890 16:01:35 XLON 298 1384242802157822 3.3890 16:01:35 XLON 128 1384242802157823 3.3890 16:01:40 XLON 244 1384242802157835 3.3890 16:01:41 XLON 298 1384242802157836 3.3890 16:01:41 XLON 128 1384242802157837 3.3890 16:01:59 XLON 1,188 1384242802157915 3.3900 16:01:59 XLON 975 1384242802157916 3.3900 16:01:59 XLON 83 1384242802157917 3.3890 16:01:59 XLON 569 1384242802157918 3.3880 16:02:08 CHIX 1,005 120003J9A 3.3880 16:02:08 XLON 1,729 1384242802158001 3.3880 16:02:08 XLON 425 1384242802158005 3.3880 16:02:45 XLON 1,731 1384242802158087 3.3920 16:04:32 XLON 1,130 1384242802158581 3.3920 16:04:32 XLON 1,130 1384242802158584 3.3920 16:04:32 XLON 805 1384242802158585 3.3920 16:04:32 XLON 311 1384242802158586 3.3910 16:04:32 XLON 1,796 1384242802158588 3.3910 16:04:32 TRQX 1,713 1384242860880387 3.3910 16:04:32 AQXE 1,722 192289 3.3900 16:04:44 CHIX 1,757 120003K82 3.3890 16:04:44 CHIX 626 120003K84 3.3890 16:04:44 CHIX 1,124 120003K85 3.3900 16:04:44 XLON 1,791 1384242802158646 3.3900 16:04:44 XLON 1,130 1384242802158647 3.3900 16:04:44 XLON 404 1384242802158648 3.3900 16:04:44 XLON 420 1384242802158649 3.3900 16:04:44 XLON 292 1384242802158650 3.3890 16:04:44 BATE 1,000 200030J3 3.3900 16:04:50 CHIX 845 120003KA0 3.3910 16:05:16 XLON 1,720 1384242802158777 3.3900 16:05:26 CHIX 842 120003KHB 3.3900 16:05:26 XLON 1,769 1384242802158807 3.3910 16:05:26 AQXE 1,321 192998 3.3910 16:05:26 AQXE 301 192999 3.3940 16:05:41 XLON 185 1384242802158864 3.3940 16:05:52 CHIX 1,037 120003KOO 3.3940 16:05:52 CHIX 616 120003KOP 3.3940 16:05:52 XLON 1,548 1384242802158915 3.3940 16:06:35 XLON 369 1384242802159212 3.3940 16:06:35 XLON 1,130 1384242802159213 3.3940 16:06:35 XLON 747 1384242802159214 3.3940 16:06:35 XLON 372 1384242802159226 3.3940 16:06:35 XLON 1,130 1384242802159227 3.3950 16:06:49 CHIX 1,600 120003L70 3.3950 16:06:49 AQXE 380 194052 3.3950 16:07:06 CHIX 4 120003LAN 3.3950 16:07:06 XLON 1,100 1384242802159334 3.3950 16:07:06 XLON 1,146 1384242802159335 3.3950 16:07:06 AQXE 205 194265 3.3950 16:07:06 AQXE 1,079 194266 3.3940 16:07:30 CHIX 1,419 120003LGH 3.3940 16:07:30 CHIX 244 120003LGI 3.3940 16:07:30 XLON 1,761 1384242802159458 3.3940 16:07:30 XLON 1,130 1384242802159461 3.3940 16:07:30 XLON 57 1384242802159462 3.3940 16:07:30 XLON 34 1384242802159463 3.3950 16:07:30 XLON 1,025 1384242802159464 3.3940 16:07:40 XLON 1,130 1384242802159572 3.3940 16:07:42 XLON 612 1384242802159583 3.3940 16:07:42 XLON 1,130 1384242802159584 3.3960 16:08:47 CHIX 1,697 120003M1N 3.3960 16:08:47 XLON 1,712 1384242802159987 3.3980 16:09:33 CHIX 1,682 120003MI7 3.3980 16:09:33 XLON 1,756 1384242802160204 3.3980 16:10:40 CHIX 783 120003N33 3.3980 16:10:40 CHIX 852 120003N34 3.3980 16:10:40 XLON 1,741 1384242802160529 3.3990 16:10:47 CHIX 1,050 120003N5L 3.3990 16:10:47 XLON 1,796 1384242802160548 3.3990 16:10:52 AQXE 1,253 197761 3.3980 16:10:55 CHIX 1,098 120003N7W 3.3980 16:10:55 XLON 1,775 1384242802160574 3.3990 16:10:55 XLON 363 1384242802160575 3.3990 16:10:55 XLON 1,130 1384242802160576 3.3990 16:10:55 XLON 753 1384242802160577 3.3980 16:10:55 AQXE 1,050 197825 3.3980 16:10:55 AQXE 76 197826 3.3970 16:11:17 CHIX 1,071 120003NG3 3.3970 16:11:17 XLON 1,786 1384242802160660 3.3970 16:11:17 TRQX 1,057 1384242860882846 3.3970 16:11:45 XLON 1,130 1384242802160773 3.3970 16:12:04 XLON 1,130 1384242802160820 3.3970 16:12:11 XLON 1,130 1384242802160835 3.3970 16:12:32 XLON 2,246 1384242802160931 3.3970 16:12:32 XLON 2,141 1384242802160940 3.3960 16:13:19 CHIX 1,050 120003OLN 3.3960 16:13:19 CHIX 485 120003OLO 3.3960 16:13:19 XLON 1,714 1384242802161168 3.3960 16:13:19 BATE 1,714 200034F0 3.3960 16:13:21 AQXE 1,359 200058 3.3960 16:13:24 XLON 1,130 1384242802161216 3.3960 16:13:24 XLON 79 1384242802161217 3.3960 16:13:24 AQXE 1 200126 3.3950 16:13:27 CHIX 1,008 120003OQJ 3.3950 16:13:27 XLON 1,757 1384242802161228 3.3950 16:13:27 XLON 421 1384242802161230 3.3960 16:13:27 XLON 431 1384242802161231 3.3960 16:13:27 XLON 403 1384242802161232 3.3960 16:13:27 XLON 991 1384242802161233 3.3950 16:13:27 BATE 1,349 200034K3 3.3950 16:13:27 BATE 238 200034K4 3.3950 16:13:50 CHIX 1,211 120003OZI 3.3950 16:13:50 CHIX 135 120003OZJ 3.3960 16:15:59 CHIX 3 120003Q9T 3.3970 16:15:59 XLON 487 1384242802162245 3.3970 16:15:59 XLON 177 1384242802162246 3.3970 16:15:59 XLON 516 1384242802162248 3.3970 16:15:59 XLON 932 1384242802162249 3.3970 16:15:59 XLON 1,448 1384242802162250 3.3960 16:15:59 BATE 4 200035TC 3.3970 16:16:01 XLON 1,448 1384242802162266 3.3970 16:16:11 XLON 108 1384242802162349 3.3970 16:16:11 XLON 196 1384242802162350 3.3970 16:16:12 XLON 1,130 1384242802162351 3.3970 16:16:12 XLON 16 1384242802162352 3.3970 16:16:12 XLON 1,100 1384242802162353 3.3970 16:16:13 XLON 1,130 1384242802162357 3.3970 16:16:13 XLON 1,116 1384242802162358 3.3960 16:16:36 CHIX 1,775 120003QMG 3.3950 16:16:36 CHIX 1,138 120003QMJ 3.3960 16:16:36 XLON 403 1384242802162652 3.3960 16:16:36 XLON 1,130 1384242802162653 3.3960 16:16:36 XLON 713 1384242802162654 3.3950 16:16:36 XLON 1,762 1384242802162655 3.3950 16:16:36 TRQX 1,421 1384242860885046 3.3950 16:16:36 TRQX 358 1384242860885047 3.3960 16:16:36 BATE 1,237 2000364T 3.3950 16:16:36 BATE 1,135 2000364V 3.3950 16:16:36 AQXE 1,343 203480 3.3960 16:16:56 XLON 5 1384242802162818 3.3980 16:17:16 XLON 714 1384242802162928 3.3980 16:17:16 XLON 1,532 1384242802162929 3.3980 16:17:16 XLON 10 1384242802162931 3.3980 16:17:16 XLON 2 1384242802162932 3.3980 16:17:16 XLON 10 1384242802162933 3.3980 16:17:16 XLON 1,130 1384242802162934 3.3980 16:17:16 XLON 315 1384242802162935 3.3980 16:17:16 XLON 779 1384242802162936 3.3980 16:17:17 XLON 669 1384242802162937 3.3980 16:17:17 XLON 1,577 1384242802162938 3.3980 16:17:17 XLON 771 1384242802162939 3.3980 16:17:33 XLON 292 1384242802162983 3.3980 16:17:37 XLON 431 1384242802163008 3.3980 16:17:37 XLON 1,130 1384242802163009 3.3980 16:17:41 XLON 1,130 1384242802163041 3.3980 16:17:44 CHIX 1,993 120003R6C 3.3980 16:17:44 CHIX 242 120003R6D 3.3980 16:18:52 CHIX 1,073 120003RTD 3.3990 16:18:59 CHIX 2,246 120003RVA 3.3990 16:18:59 XLON 1,753 1384242802163390 3.3990 16:19:00 XLON 281 1384242802163395 3.4010 16:19:27 CHIX 1,719 120003S41 3.4010 16:19:27 XLON 654 1384242802163617 3.4010 16:19:27 XLON 1,065 1384242802163618 3.4000 16:19:45 CHIX 1,509 120003S6Y 3.4000 16:19:45 CHIX 266 120003S6Z 3.4000 16:19:45 XLON 1,782 1384242802163673 3.4010 16:19:45 XLON 1,130 1384242802163678 3.4010 16:19:45 XLON 411 1384242802163679 3.4010 16:19:45 XLON 462 1384242802163680 3.4010 16:19:45 XLON 243 1384242802163681 3.4000 16:20:30 XLON 677 1384242802163917 3.4000 16:20:30 XLON 328 1384242802163918 3.4000 16:20:30 XLON 328 1384242802163925 3.4000 16:20:30 AQXE 1,210 207659 3.4000 16:20:53 CHIX 1,784 120003STD 3.4000 16:20:53 XLON 1,729 1384242802164012 3.4010 16:21:27 XLON 321 1384242802164149 3.4010 16:21:27 XLON 90 1384242802164150 3.4010 16:21:27 XLON 108 1384242802164151 3.4020 16:22:04 XLON 54 1384242802164352 3.4020 16:22:04 XLON 1 1384242802164353 3.4020 16:22:04 XLON 46 1384242802164354 3.4020 16:22:04 XLON 2,145 1384242802164355 3.4040 16:22:25 CHIX 1,551 120003TS3 3.4040 16:22:25 XLON 1,713 1384242802164433 3.4040 16:22:42 CHIX 164 120003TYG 3.4030 16:22:42 CHIX 1,780 120003TYH 3.4030 16:22:42 CHIX 1,864 120003TYI 3.4040 16:22:42 CHIX 382 120003TYJ 3.4030 16:22:42 XLON 1,775 1384242802164542 3.4040 16:22:42 TRQX 1,028 1384242860887421 3.4030 16:22:42 TRQX 1,017 1384242860887424 3.4030 16:22:42 BATE 724 2000393H 3.4030 16:22:42 BATE 741 2000393I 3.4030 16:22:42 BATE 960 2000393J 3.4030 16:22:43 XLON 804 1384242802164545 3.4030 16:22:43 XLON 648 1384242802164546 3.4030 16:22:43 XLON 794 1384242802164547 3.4030 16:22:43 XLON 452 1384242802164548 3.4030 16:22:43 XLON 648 1384242802164549 3.4030 16:22:43 XLON 1,130 1384242802164550 3.4030 16:22:45 XLON 468 1384242802164564 3.4030 16:22:45 XLON 1,130 1384242802164565 3.4030 16:22:45 XLON 648 1384242802164566 3.4030 16:22:45 XLON 1 1384242802164569 3.4030 16:22:46 XLON 210 1384242802164570 3.4030 16:22:46 XLON 1,130 1384242802164571 3.4030 16:22:46 XLON 142 1384242802164572 3.4030 16:22:46 XLON 1,130 1384242802164573 3.4030 16:22:46 XLON 648 1384242802164574 3.4030 16:22:46 XLON 103 1384242802164575 3.4030 16:22:46 XLON 1,130 1384242802164589 3.4030 16:22:47 CHIX 364 120003U07 3.4030 16:22:47 CHIX 1,241 120003U08 3.4030 16:22:47 CHIX 41 120003U09 3.4030 16:22:47 XLON 1,130 1384242802164590 3.4030 16:22:47 XLON 142 1384242802164591 3.4030 16:22:47 XLON 1,130 1384242802164596 3.4030 16:22:47 XLON 151 1384242802164597 3.4030 16:22:47 XLON 648 1384242802164598 3.4030 16:22:47 XLON 151 1384242802164602 3.4030 16:22:47 XLON 1,130 1384242802164603 3.4030 16:22:47 XLON 648 1384242802164604 3.4030 16:22:48 XLON 1,130 1384242802164605 3.4030 16:22:48 XLON 151 1384242802164606 3.4030 16:22:48 XLON 1,130 1384242802164607 3.4030 16:22:48 XLON 134 1384242802164608 3.4020 16:22:54 CHIX 1,711 120003U2J 3.4030 16:22:54 XLON 512 1384242802164625 3.4020 16:22:54 XLON 1,732 1384242802164626 3.4020 16:22:54 TRQX 1,035 1384242860887484 3.4020 16:22:54 BATE 1,499 20003975 3.4020 16:23:06 XLON 332 1384242802164695 3.4020 16:23:06 XLON 48 1384242802164696 3.4020 16:23:15 XLON 756 1384242802164766 3.4020 16:23:16 XLON 170 1384242802164767 3.4020 16:23:16 XLON 1,130 1384242802164768 3.4010 16:23:23 CHIX 1,027 120003UA6 3.4020 16:23:23 XLON 2 1384242802164784 3.4020 16:23:23 XLON 1,130 1384242802164785 3.4010 16:23:23 XLON 642 1384242802164786 3.4010 16:23:23 XLON 1,073 1384242802164787 3.4010 16:23:23 BATE 1,098 200039E9 3.4010 16:23:24 XLON 102 1384242802164795 3.4010 16:23:58 XLON 482 1384242802164947 3.4010 16:23:58 XLON 1,130 1384242802164948 3.4010 16:24:11 XLON 57 1384242802165021 3.4020 16:24:27 CHIX 617 120003UW7 3.4020 16:24:27 CHIX 282 120003UW8 3.4020 16:24:27 CHIX 122 120003UW9 3.4020 16:24:27 CHIX 856 120003UWA 3.4020 16:24:27 CHIX 369 120003UWB 3.4020 16:24:30 XLON 1,746 1384242802165157 3.4020 16:24:34 XLON 1,130 1384242802165170 3.4020 16:24:34 AQXE 1,644 210990 3.4020 16:25:08 CHIX 1,748 120003VC2 3.4020 16:25:08 CHIX 1,864 120003VC3 3.4030 16:25:08 XLON 549 1384242802165507 3.4030 16:25:08 XLON 311 1384242802165508 3.4030 16:25:08 XLON 1,014 1384242802165509 3.4030 16:25:08 XLON 67 1384242802165510 3.4030 16:25:08 XLON 305 1384242802165511 3.4020 16:25:08 XLON 1,712 1384242802165512 3.4020 16:25:08 TRQX 1,106 1384242860888309 3.4020 16:25:08 AQXE 992 211555 3.4030 16:25:30 XLON 63 1384242802165673 3.4030 16:25:33 XLON 1,063 1384242802165685 3.4030 16:25:33 XLON 2,246 1384242802165700 3.4030 16:25:34 XLON 440 1384242802165705 3.4030 16:25:34 XLON 967 1384242802165706 3.4030 16:25:34 XLON 75 1384242802165710 3.4030 16:25:34 XLON 86 1384242802165711 3.4030 16:25:37 CHIX 795 120003VPQ 3.4030 16:25:37 CHIX 1,305 120003VPR 3.4030 16:25:37 CHIX 26 120003VPS 3.4020 16:25:44 CHIX 974 120003VU5 3.4020 16:25:44 XLON 1,783 1384242802165802 3.4020 16:25:44 XLON 468 1384242802165804 3.4020 16:26:11 XLON 1,714 1384242802166028 3.4020 16:26:49 CHIX 1,247 120003WI8 3.4010 16:26:49 CHIX 1,206 120003WI9 3.4030 16:27:06 XLON 1,294 1384242802166415 3.4030 16:27:06 XLON 430 1384242802166416 3.4030 16:27:18 CHIX 330 120003WRP 3.4030 16:27:18 CHIX 7 120003WRW 3.4030 16:27:18 CHIX 1,788 120003WRX 3.4030 16:27:18 XLON 955 1384242802166478 3.4030 16:27:18 XLON 63 1384242802166479 3.4030 16:27:18 BATE 279 20003BUY 3.4030 16:27:18 BATE 6 20003BV4 3.4040 16:27:28 BATE 71 20003BYA 3.4040 16:27:28 BATE 824 20003BYB 3.4040 16:27:28 BATE 48 20003BYF 3.4040 16:27:35 CHIX 1,584 120003WXX 3.4040 16:27:35 CHIX 93 120003WXY 3.4040 16:27:35 CHIX 569 120003WXZ 3.4040 16:27:35 BATE 1,391 20003C1S 3.4030 16:27:36 CHIX 1,647 120003WY2 3.4030 16:27:36 CHIX 81 120003WY3 3.4030 16:27:36 XLON 1,742 1384242802166556 3.4030 16:27:36 TRQX 1,796 1384242860889498 3.4040 16:27:36 BATE 155 20003C1T 3.4030 16:27:36 BATE 1,207 20003C1W 3.4020 16:28:40 CHIX 1,188 120003XMV 3.4020 16:28:40 XLON 1,242 1384242802167065 3.4020 16:28:40 XLON 549 1384242802167066 3.4020 16:28:40 XLON 3 1384242802167069 3.4020 16:28:40 XLON 1,130 1384242802167070 3.4020 16:28:40 BATE 1,103 20003CQ8 3.4010 16:28:41 CHIX 1,149 120003XN5 3.4010 16:28:41 XLON 1,782 1384242802167103 3.4010 16:28:41 XLON 1,130 1384242802167107 3.4010 16:28:41 TRQX 566 1384242860889910 3.4010 16:28:42 XLON 1,130 1384242802167123 3.4010 16:28:42 XLON 469 1384242802167124 3.4000 16:28:52 XLON 130 1384242802167303 3.4000 16:28:57 XLON 919 1384242802167373 3.4000 16:28:57 XLON 666 1384242802167374 3.4000 16:28:57 BATE 1,518 20003CX4 3.4000 16:29:00 XLON 1,119 1384242802167431 3.4000 16:29:00 XLON 68 1384242802167432 3.4010 16:29:00 XLON 225 1384242802167442 3.4010 16:29:00 XLON 118 1384242802167443 3.4010 16:29:10 CHIX 967 120003Y30 3.4010 16:29:10 XLON 742 1384242802167564 3.4010 16:29:10 XLON 1,054 1384242802167565 3.4010 16:29:28 AQXE 1,670 219731 3.4010 16:29:37 XLON 1,413 1384242802167941 3.4010 16:29:37 XLON 383 1384242802167942 3.4020 16:29:56 XLON 800 1384242802168087 3.4020 16:29:56 XLON 768 1384242802168088 Contacts: Tel: Email: Group Company Secretariat [phone] [e-mail] Investor Relations [phone] [e-mail] Treasury [phone] [e-mail]

 

END