Monday 29 November, 2021
Kingfisher PLC
Transaction in Own Shares
RNS Number : 7901T
Kingfisher PLC
29 November 2021
KINGFISHER PLC
Transaction in own shares
29 November 2021:
Kingfisher plc, ISIN: GB0033195214 (the "
Company
", "
Kingfisher
") announces that on 26 November 2021 it purchased for cancellation the following number of ordinary shares of 15 5/7 pence each from BNP Paribas Exane, Intermediary
Code: 969500UP76J52A9OXU27 ("
BNP Paribas Exane
") as part of its £300 million capital return programme announced on 21 September 2021 (the
"Programme
"). All shares were purchased by Kingfisher from BNP Paribas Exane on the London Stock Exchange ("
LSE
") as "on-exchange" trades in accordance with the rules of the LSE.
|
Date of purchase:
|
26 November 2021
|
|
Total number of shares purchased:
|
1,232,000
|
|
Volume Weighted Average price paid per share:
|
GBp 324.7853
|
|
Highest price paid per share:
|
GBp 327.3000
|
|
Lowest price paid per share:
|
GBp 317.7000
|
To date, Kingfisher has purchased
3,110,400
ordinary shares in aggregate for cancellation from BNP Paribas Exane in connection with
the second tranche of the Programme. Kingfisher also previously purchased 22,599,655 ordinary shares in aggregate for cancellation from Credit Suisse International in connection with its execution of the first tranche of the Programme.
A schedule of individual trades carried out by BNP Paribas Exane 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
|
889,651
|
GBp 324.6699
|
|
BATE
|
85,690
|
GBp 325.3197
|
|
CHIX
|
208,541
|
GBp 325.0217
|
|
TRQX
|
48,118
|
GBp 324.9432
|
Schedule of Purchases
-
Individual Transactions
|
Price GBp
|
Time of each trade on 26 November 2021 (UTC)
|
Trading venue
|
Quantity
|
Transaction Reference Number
|
|
320.2
|
08:01:19
|
XLON
|
71
|
00286663691EXPA1
|
|
320.2
|
08:01:19
|
XLON
|
4,819
|
00286663692EXPA1
|
|
320.8
|
08:03:32
|
CHIX
|
2,893
|
00286664844EXPA1
|
|
320.8
|
08:03:32
|
CHIX
|
1,908
|
00286664845EXPA1
|
|
319.1
|
08:04:10
|
XLON
|
1,528
|
00286665112EXPA1
|
|
319.0
|
08:05:42
|
CHIX
|
769
|
00286666061EXPA1
|
|
319.0
|
08:05:42
|
XLON
|
402
|
00286666062EXPA1
|
|
319.0
|
08:05:42
|
XLON
|
254
|
00286666063EXPA1
|
|
319.0
|
08:05:42
|
XLON
|
1,816
|
00286666064EXPA1
|
|
319.0
|
08:05:42
|
CHIX
|
207
|
00286666065EXPA1
|
|
318.5
|
08:05:42
|
XLON
|
1,378
|
00286666066EXPA1
|
|
318.3
|
08:07:05
|
XLON
|
1,326
|
00286666935EXPA1
|
|
318.3
|
08:07:40
|
CHIX
|
239
|
00286667195EXPA1
|
|
318.3
|
08:07:40
|
CHIX
|
291
|
00286667196EXPA1
|
|
319.2
|
08:08:08
|
XLON
|
5,057
|
00286667456EXPA1
|
|
319.2
|
08:08:49
|
XLON
|
225
|
00286668000EXPA1
|
|
319.2
|
08:08:49
|
XLON
|
966
|
00286668001EXPA1
|
|
319.2
|
08:08:49
|
XLON
|
99
|
00286668002EXPA1
|
|
318.3
|
08:09:13
|
XLON
|
143
|
00286668275EXPA1
|
|
318.3
|
08:09:13
|
XLON
|
1,500
|
00286668276EXPA1
|
|
318.0
|
08:09:28
|
XLON
|
1,262
|
00286668379EXPA1
|
|
318.0
|
08:09:52
|
XLON
|
54
|
00286668584EXPA1
|
|
318.0
|
08:09:52
|
XLON
|
1,471
|
00286668585EXPA1
|
|
318.4
|
08:11:03
|
XLON
|
1,619
|
00286669174EXPA1
|
|
319.2
|
08:11:51
|
XLON
|
700
|
00286669568EXPA1
|
|
319.2
|
08:11:54
|
XLON
|
700
|
00286669579EXPA1
|
|
319.2
|
08:11:54
|
CHIX
|
316
|
00286669580EXPA1
|
|
319.2
|
08:11:54
|
BATE
|
1,013
|
00286669581EXPA1
|
|
319.2
|
08:11:54
|
CHIX
|
867
|
00286669582EXPA1
|
|
319.0
|
08:12:17
|
XLON
|
1,170
|
00286669764EXPA1
|
|
319.2
|
08:13:48
|
XLON
|
414
|
00286670532EXPA1
|
|
319.2
|
08:13:48
|
XLON
|
257
|
00286670533EXPA1
|
|
319.3
|
08:14:19
|
XLON
|
700
|
00286670929EXPA1
|
|
319.3
|
08:14:22
|
XLON
|
469
|
00286670966EXPA1
|
|
319.3
|
08:14:22
|
XLON
|
337
|
00286670967EXPA1
|
|
319.3
|
08:14:22
|
XLON
|
4,434
|
00286670968EXPA1
|
|
319.1
|
08:15:07
|
XLON
|
2,030
|
00286671388EXPA1
|
|
318.9
|
08:16:08
|
XLON
|
1,655
|
00286672189EXPA1
|
|
318.9
|
08:16:42
|
XLON
|
1,303
|
00286672596EXPA1
|
|
318.9
|
08:17:08
|
XLON
|
1,779
|
00286672932EXPA1
|
|
318.2
|
08:17:55
|
XLON
|
1,059
|
00286673439EXPA1
|
|
318.2
|
08:17:55
|
XLON
|
189
|
00286673440EXPA1
|
|
317.9
|
08:18:42
|
XLON
|
1,322
|
00286673735EXPA1
|
|
317.7
|
08:19:33
|
XLON
|
1,370
|
00286674280EXPA1
|
|
317.7
|
08:19:33
|
XLON
|
4,837
|
00286674281EXPA1
|
|
318.0
|
08:21:26
|
CHIX
|
1,240
|
00286675393EXPA1
|
|
318.0
|
08:21:26
|
XLON
|
700
|
00286675394EXPA1
|
|
318.0
|
08:21:56
|
CHIX
|
723
|
00286675742EXPA1
|
|
318.0
|
08:21:56
|
XLON
|
700
|
00286675743EXPA1
|
|
318.0
|
08:21:56
|
XLON
|
700
|
00286675744EXPA1
|
|
318.0
|
08:21:56
|
CHIX
|
951
|
00286675745EXPA1
|
|
318.0
|
08:22:03
|
XLON
|
1,896
|
00286675838EXPA1
|
|
318.0
|
08:22:03
|
XLON
|
211
|
00286675839EXPA1
|
|
317.8
|
08:22:50
|
XLON
|
1,265
|
00286676467EXPA1
|
|
317.8
|
08:22:50
|
XLON
|
184
|
00286676468EXPA1
|
|
317.8
|
08:24:11
|
XLON
|
1,163
|
00286677755EXPA1
|
|
317.8
|
08:24:11
|
XLON
|
318
|
00286677756EXPA1
|
|
319.6
|
08:25:18
|
CHIX
|
1,528
|
00286678513EXPA1
|
|
319.6
|
08:25:18
|
XLON
|
3,826
|
00286678514EXPA1
|
|
319.3
|
08:26:09
|
XLON
|
384
|
00286678924EXPA1
|
|
319.8
|
08:27:16
|
XLON
|
1,468
|
00286679476EXPA1
|
|
320.4
|
08:28:11
|
CHIX
|
1,451
|
00286680043EXPA1
|
|
320.4
|
08:28:11
|
XLON
|
3,510
|
00286680044EXPA1
|
|
320.8
|
08:30:16
|
CHIX
|
1,604
|
00286681068EXPA1
|
|
320.8
|
08:30:16
|
XLON
|
3,972
|
00286681069EXPA1
|
|
320.8
|
08:30:50
|
XLON
|
1,655
|
00286681513EXPA1
|
|
320.8
|
08:31:24
|
XLON
|
1,346
|
00286681919EXPA1
|
|
321.0
|
08:32:17
|
XLON
|
1,730
|
00286682295EXPA1
|
|
321.4
|
08:33:23
|
XLON
|
1,592
|
00286682849EXPA1
|
|
320.8
|
08:33:58
|
XLON
|
1,429
|
00286683216EXPA1
|
|
320.7
|
08:34:28
|
XLON
|
1,275
|
00286683648EXPA1
|
|
320.6
|
08:34:58
|
XLON
|
1,322
|
00286684067EXPA1
|
|
321.4
|
08:36:21
|
CHIX
|
1,399
|
00286684796EXPA1
|
|
321.4
|
08:36:21
|
XLON
|
4,022
|
00286684797EXPA1
|
|
321.5
|
08:38:12
|
CHIX
|
464
|
00286685947EXPA1
|
|
321.6
|
08:38:12
|
CHIX
|
187
|
00286685952EXPA1
|
|
321.8
|
08:38:52
|
XLON
|
700
|
00286686374EXPA1
|
|
321.8
|
08:38:52
|
XLON
|
582
|
00286686375EXPA1
|
|
322.7
|
08:39:45
|
CHIX
|
1,543
|
00286686782EXPA1
|
|
322.7
|
08:39:45
|
XLON
|
3,800
|
00286686783EXPA1
|
|
322.7
|
08:39:45
|
XLON
|
765
|
00286686784EXPA1
|
|
323.2
|
08:40:50
|
XLON
|
1,338
|
00286687549EXPA1
|
|
323.5
|
08:42:16
|
XLON
|
5,032
|
00286688234EXPA1
|
|
323.6
|
08:42:49
|
XLON
|
1,614
|
00286688571EXPA1
|
|
325.0
|
08:44:35
|
CHIX
|
1,611
|
00286689433EXPA1
|
|
325.0
|
08:44:35
|
CHIX
|
1
|
00286689434EXPA1
|
|
324.9
|
08:46:07
|
XLON
|
1,310
|
00286690099EXPA1
|
|
325.7
|
08:47:05
|
CHIX
|
5,276
|
00286690615EXPA1
|
|
325.6
|
08:49:06
|
XLON
|
1,521
|
00286691963EXPA1
|
|
325.4
|
08:49:44
|
XLON
|
1,652
|
00286692265EXPA1
|
|
325.8
|
08:50:58
|
XLON
|
6,001
|
00286693009EXPA1
|
|
325.4
|
08:51:47
|
XLON
|
1,256
|
00286693664EXPA1
|
|
325.1
|
08:52:13
|
XLON
|
880
|
00286694080EXPA1
|
|
324.8
|
08:53:06
|
XLON
|
1,434
|
00286694590EXPA1
|
|
324.9
|
08:54:02
|
XLON
|
1,804
|
00286695107EXPA1
|
|
324.7
|
08:55:16
|
XLON
|
1,645
|
00286695869EXPA1
|
|
324.9
|
08:57:01
|
XLON
|
100
|
00286696917EXPA1
|
|
324.9
|
08:57:01
|
XLON
|
700
|
00286696918EXPA1
|
|
324.6
|
08:57:11
|
XLON
|
2,106
|
00286697062EXPA1
|
|
324.4
|
08:58:01
|
XLON
|
1,859
|
00286697710EXPA1
|
|
324.7
|
08:59:34
|
BATE
|
491
|
00286698873EXPA1
|
|
324.7
|
08:59:34
|
BATE
|
184
|
00286698874EXPA1
|
|
324.7
|
08:59:34
|
BATE
|
436
|
00286698875EXPA1
|
|
324.7
|
08:59:34
|
BATE
|
4,727
|
00286698876EXPA1
|
|
323.7
|
09:00:56
|
XLON
|
1,139
|
00286699708EXPA1
|
|
323.7
|
09:00:56
|
XLON
|
614
|
00286699709EXPA1
|
|
323.2
|
09:01:25
|
XLON
|
1,610
|
00286700063EXPA1
|
|
322.6
|
09:02:07
|
XLON
|
1,268
|
00286700511EXPA1
|
|
322.3
|
09:03:50
|
XLON
|
1,059
|
00286701563EXPA1
|
|
322.3
|
09:03:50
|
XLON
|
430
|
00286701564EXPA1
|
|
322.6
|
09:04:39
|
TRQX
|
5,406
|
00286702078EXPA1
|
|
323.1
|
09:06:27
|
XLON
|
1,159
|
00286703513EXPA1
|
|
323.2
|
09:07:00
|
XLON
|
128
|
00286703833EXPA1
|
|
323.2
|
09:07:00
|
XLON
|
332
|
00286703834EXPA1
|
|
323.2
|
09:07:00
|
XLON
|
162
|
00286703835EXPA1
|
|
323.2
|
09:07:00
|
XLON
|
268
|
00286703836EXPA1
|
|
323.2
|
09:07:00
|
XLON
|
601
|
00286703837EXPA1
|
|
323.1
|
09:08:02
|
XLON
|
1,832
|
00286704480EXPA1
|
|
323.1
|
09:08:02
|
XLON
|
166
|
00286704481EXPA1
|
|
323.1
|
09:08:31
|
XLON
|
1,337
|
00286704816EXPA1
|
|
323.0
|
09:10:01
|
XLON
|
1,165
|
00286705652EXPA1
|
|
323.0
|
09:10:01
|
XLON
|
345
|
00286705653EXPA1
|
|
322.6
|
09:10:46
|
XLON
|
1,670
|
00286706039EXPA1
|
|
322.7
|
09:12:10
|
XLON
|
1,332
|
00286706608EXPA1
|
|
322.7
|
09:12:47
|
TRQX
|
539
|
00286706877EXPA1
|
|
322.7
|
09:12:47
|
CHIX
|
153
|
00286706879EXPA1
|
|
322.7
|
09:13:28
|
CHIX
|
1,336
|
00286707180EXPA1
|
|
322.7
|
09:13:28
|
XLON
|
167
|
00286707181EXPA1
|
|
322.7
|
09:13:28
|
XLON
|
582
|
00286707182EXPA1
|
|
322.7
|
09:13:28
|
XLON
|
428
|
00286707183EXPA1
|
|
322.7
|
09:13:28
|
XLON
|
2,282
|
00286707184EXPA1
|
|
322.8
|
09:14:51
|
XLON
|
1,845
|
00286707699EXPA1
|
|
322.6
|
09:15:36
|
XLON
|
20
|
00286708014EXPA1
|
|
322.6
|
09:16:01
|
XLON
|
1,758
|
00286708165EXPA1
|
|
322.6
|
09:16:01
|
XLON
|
46
|
00286708166EXPA1
|
|
322.4
|
09:16:32
|
XLON
|
1,681
|
00286708382EXPA1
|
|
323.2
|
09:18:22
|
CHIX
|
286
|
00286709061EXPA1
|
|
323.2
|
09:18:22
|
XLON
|
203
|
00286709062EXPA1
|
|
323.0
|
09:18:24
|
XLON
|
1,351
|
00286709088EXPA1
|
|
323.1
|
09:19:23
|
XLON
|
444
|
00286709531EXPA1
|
|
323.1
|
09:19:23
|
XLON
|
1,807
|
00286709532EXPA1
|
|
323.1
|
09:19:23
|
XLON
|
3,528
|
00286709537EXPA1
|
|
323.4
|
09:21:10
|
XLON
|
65
|
00286710304EXPA1
|
|
323.4
|
09:21:10
|
XLON
|
1,294
|
00286710305EXPA1
|
|
323.8
|
09:22:39
|
XLON
|
1,754
|
00286710964EXPA1
|
|
324.3
|
09:23:58
|
BATE
|
396
|
00286711690EXPA1
|
|
324.3
|
09:23:58
|
XLON
|
386
|
00286711691EXPA1
|
|
324.3
|
09:23:58
|
XLON
|
449
|
00286711692EXPA1
|
|
324.0
|
09:24:03
|
XLON
|
537
|
00286711776EXPA1
|
|
324.0
|
09:24:03
|
XLON
|
1,252
|
00286711777EXPA1
|
|
323.9
|
09:25:02
|
XLON
|
643
|
00286712144EXPA1
|
|
323.9
|
09:25:02
|
XLON
|
713
|
00286712145EXPA1
|
|
323.9
|
09:25:02
|
XLON
|
221
|
00286712146EXPA1
|
|
323.9
|
09:25:02
|
XLON
|
285
|
00286712147EXPA1
|
|
323.7
|
09:25:29
|
XLON
|
1,530
|
00286712487EXPA1
|
|
324.0
|
09:27:52
|
TRQX
|
4,912
|
00286713617EXPA1
|
|
323.8
|
09:28:38
|
XLON
|
140
|
00286713928EXPA1
|
|
323.8
|
09:28:38
|
XLON
|
1,488
|
00286713930EXPA1
|
|
323.8
|
09:30:29
|
XLON
|
1,356
|
00286714825EXPA1
|
|
323.8
|
09:30:29
|
XLON
|
209
|
00286714826EXPA1
|
|
323.7
|
09:31:02
|
XLON
|
2,194
|
00286714993EXPA1
|
|
323.6
|
09:31:47
|
XLON
|
1,572
|
00286715263EXPA1
|
|
324.4
|
09:33:56
|
XLON
|
128
|
00286716111EXPA1
|
|
324.4
|
09:33:57
|
XLON
|
508
|
00286716114EXPA1
|
|
324.4
|
09:33:57
|
XLON
|
952
|
00286716115EXPA1
|
|
324.4
|
09:33:58
|
XLON
|
646
|
00286716118EXPA1
|
|
324.4
|
09:34:00
|
XLON
|
2,158
|
00286716129EXPA1
|
|
324.4
|
09:34:00
|
XLON
|
1,298
|
00286716130EXPA1
|
|
324.5
|
09:36:40
|
CHIX
|
1,391
|
00286717138EXPA1
|
|
324.5
|
09:36:42
|
XLON
|
237
|
00286717149EXPA1
|
|
324.5
|
09:36:42
|
XLON
|
3,626
|
00286717150EXPA1
|
|
324.4
|
09:37:51
|
XLON
|
1,583
|
00286717765EXPA1
|
|
325.0
|
09:40:14
|
CHIX
|
240
|
00286718881EXPA1
|
|
325.0
|
09:40:14
|
BATE
|
37
|
00286718882EXPA1
|
|
325.0
|
09:40:15
|
CHIX
|
1,393
|
00286718886EXPA1
|
|
325.0
|
09:40:15
|
XLON
|
3,980
|
00286718887EXPA1
|
|
324.5
|
09:43:10
|
XLON
|
1,503
|
00286720422EXPA1
|
|
324.4
|
09:44:03
|
XLON
|
489
|
00286720629EXPA1
|
|
324.4
|
09:44:03
|
XLON
|
1,581
|
00286720630EXPA1
|
|
324.5
|
09:45:19
|
TRQX
|
162
|
00286721031EXPA1
|
|
324.5
|
09:45:19
|
BATE
|
750
|
00286721032EXPA1
|
|
324.5
|
09:45:19
|
BATE
|
940
|
00286721033EXPA1
|
|
324.5
|
09:45:19
|
BATE
|
264
|
00286721034EXPA1
|
|
324.5
|
09:45:19
|
BATE
|
650
|
00286721035EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
401
|
00286721901EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
287
|
00286721903EXPA1
|
|
325.1
|
09:47:40
|
CHIX
|
419
|
00286721904EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
700
|
00286721906EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
287
|
00286721907EXPA1
|
|
325.1
|
09:47:40
|
CHIX
|
933
|
00286721913EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
1,788
|
00286721914EXPA1
|
|
325.1
|
09:47:40
|
XLON
|
973
|
00286721915EXPA1
|
|
324.8
|
09:48:05
|
XLON
|
606
|
00286722098EXPA1
|
|
324.8
|
09:48:05
|
XLON
|
1,067
|
00286722099EXPA1
|
|
324.7
|
09:50:02
|
XLON
|
1,411
|
00286722920EXPA1
|
|
324.5
|
09:51:50
|
XLON
|
1,788
|
00286723523EXPA1
|
|
325.4
|
09:53:42
|
XLON
|
700
|
00286724096EXPA1
|
|
325.4
|
09:53:42
|
CHIX
|
901
|
00286724097EXPA1
|
|
325.4
|
09:53:42
|
BATE
|
17
|
00286724098EXPA1
|
|
325.4
|
09:54:03
|
XLON
|
700
|
00286724188EXPA1
|
|
325.4
|
09:54:03
|
CHIX
|
227
|
00286724189EXPA1
|
|
325.4
|
09:54:03
|
BATE
|
266
|
00286724190EXPA1
|
|
325.4
|
09:54:03
|
BATE
|
34
|
00286724191EXPA1
|
|
325.3
|
09:54:06
|
XLON
|
1,532
|
00286724230EXPA1
|
|
325.5
|
09:55:05
|
CHIX
|
20
|
00286724467EXPA1
|
|
325.5
|
09:55:05
|
BATE
|
160
|
00286724468EXPA1
|
|
325.5
|
09:55:05
|
CHIX
|
365
|
00286724469EXPA1
|
|
325.5
|
09:55:05
|
CHIX
|
179
|
00286724470EXPA1
|
|
325.4
|
09:55:32
|
BATE
|
1,447
|
00286724556EXPA1
|
|
325.4
|
09:55:32
|
CHIX
|
3,366
|
00286724557EXPA1
|
|
325.7
|
09:58:01
|
XLON
|
1,422
|
00286725134EXPA1
|
|
325.8
|
09:58:31
|
XLON
|
1,229
|
00286725257EXPA1
|
|
325.9
|
10:00:13
|
TRQX
|
370
|
00286725704EXPA1
|
|
325.9
|
10:00:13
|
TRQX
|
2,209
|
00286725705EXPA1
|
|
325.9
|
10:00:14
|
BATE
|
3,621
|
00286725709EXPA1
|
|
325.9
|
10:01:02
|
XLON
|
826
|
00286726099EXPA1
|
|
326.0
|
10:02:19
|
XLON
|
1,371
|
00286726533EXPA1
|
|
325.7
|
10:04:09
|
XLON
|
1,259
|
00286727024EXPA1
|
|
325.7
|
10:05:09
|
TRQX
|
143
|
00286727329EXPA1
|
|
325.7
|
10:05:09
|
CHIX
|
432
|
00286727333EXPA1
|
|
325.7
|
10:05:09
|
BATE
|
22
|
00286727334EXPA1
|
|
325.7
|
10:05:09
|
TRQX
|
489
|
00286727335EXPA1
|
|
325.7
|
10:05:09
|
BATE
|
776
|
00286727336EXPA1
|
|
325.7
|
10:05:09
|
CHIX
|
371
|
00286727337EXPA1
|
|
325.7
|
10:05:09
|
CHIX
|
197
|
00286727338EXPA1
|
|
325.7
|
10:05:09
|
BATE
|
999
|
00286727339EXPA1
|
|
325.7
|
10:05:09
|
BATE
|
56
|
00286727340EXPA1
|
|
325.7
|
10:05:09
|
TRQX
|
289
|
00286727341EXPA1
|
|
325.7
|
10:05:09
|
TRQX
|
81
|
00286727342EXPA1
|
|
325.7
|
10:05:09
|
TRQX
|
1,624
|
00286727343EXPA1
|
|
325.7
|
10:08:12
|
TRQX
|
447
|
00286728363EXPA1
|
|
325.7
|
10:08:40
|
XLON
|
1,470
|
00286728502EXPA1
|
|
325.8
|
10:10:04
|
CHIX
|
1,592
|
00286728986EXPA1
|
|
325.8
|
10:10:04
|
XLON
|
711
|
00286728987EXPA1
|
|
325.8
|
10:10:04
|
XLON
|
1,304
|
00286728988EXPA1
|
|
325.8
|
10:10:04
|
XLON
|
1,981
|
00286728989EXPA1
|
|
325.9
|
10:12:10
|
XLON
|
1,014
|
00286729746EXPA1
|
|
325.9
|
10:12:10
|
XLON
|
240
|
00286729747EXPA1
|
|
326.0
|
10:13:17
|
TRQX
|
1,480
|
00286730189EXPA1
|
|
326.0
|
10:13:52
|
CHIX
|
1,077
|
00286730430EXPA1
|
|
326.3
|
10:15:20
|
CHIX
|
31
|
00286730891EXPA1
|
|
326.3
|
10:15:20
|
CHIX
|
764
|
00286730892EXPA1
|
|
326.3
|
10:15:20
|
CHIX
|
354
|
00286730893EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
3
|
00286730916EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
522
|
00286730917EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
310
|
00286730918EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
700
|
00286730919EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
309
|
00286730920EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
700
|
00286730921EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
309
|
00286730922EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
700
|
00286730924EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
309
|
00286730925EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
700
|
00286730926EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
309
|
00286730927EXPA1
|
|
326.5
|
10:15:23
|
XLON
|
66
|
00286730928EXPA1
|
|
326.1
|
10:16:50
|
XLON
|
330
|
00286731371EXPA1
|
|
326.1
|
10:16:50
|
XLON
|
354
|
00286731372EXPA1
|
|
326.0
|
10:17:02
|
XLON
|
242
|
00286731448EXPA1
|
|
326.0
|
10:17:02
|
XLON
|
1,428
|
00286731449EXPA1
|
|
325.0
|
10:18:17
|
XLON
|
1,719
|
00286731808EXPA1
|
|
324.7
|
10:19:56
|
XLON
|
178
|
00286732353EXPA1
|
|
324.7
|
10:19:56
|
XLON
|
420
|
00286732354EXPA1
|
|
324.7
|
10:19:56
|
XLON
|
525
|
00286732355EXPA1
|
|
324.7
|
10:19:56
|
XLON
|
145
|
00286732356EXPA1
|
|
324.7
|
10:20:38
|
XLON
|
1,561
|
00286732614EXPA1
|
|
324.7
|
10:22:08
|
XLON
|
1,768
|
00286733180EXPA1
|
|
325.0
|
10:23:33
|
CHIX
|
1,607
|
00286733629EXPA1
|
|
325.0
|
10:23:33
|
XLON
|
3,933
|
00286733630EXPA1
|
|
325.0
|
10:25:18
|
XLON
|
1,436
|
00286734145EXPA1
|
|
324.7
|
10:26:58
|
XLON
|
1,374
|
00286734759EXPA1
|
|
325.1
|
10:28:17
|
CHIX
|
1,309
|
00286735364EXPA1
|
|
325.1
|
10:28:17
|
XLON
|
591
|
00286735365EXPA1
|
|
325.1
|
10:28:17
|
XLON
|
2,851
|
00286735367EXPA1
|
|
325.1
|
10:29:57
|
XLON
|
1,314
|
00286735853EXPA1
|
|
325.0
|
10:30:25
|
XLON
|
1,674
|
00286736012EXPA1
|
|
325.1
|
10:31:13
|
XLON
|
415
|
00286736293EXPA1
|
|
325.1
|
10:31:13
|
XLON
|
945
|
00286736294EXPA1
|
|
325.0
|
10:32:20
|
XLON
|
1,643
|
00286736769EXPA1
|
|
325.0
|
10:33:11
|
XLON
|
1,322
|
00286737091EXPA1
|
|
325.1
|
10:33:29
|
XLON
|
1,625
|
00286737278EXPA1
|
|
325.1
|
10:34:56
|
XLON
|
4
|
00286737760EXPA1
|
|
325.1
|
10:35:03
|
XLON
|
1,228
|
00286737790EXPA1
|
|
325.1
|
10:35:03
|
XLON
|
223
|
00286737792EXPA1
|
|
325.1
|
10:36:22
|
XLON
|
1,622
|
00286738183EXPA1
|
|
325.4
|
10:37:41
|
CHIX
|
1,504
|
00286738595EXPA1
|
|
325.4
|
10:37:41
|
CHIX
|
1,018
|
00286738596EXPA1
|
|
325.4
|
10:37:41
|
CHIX
|
944
|
00286738597EXPA1
|
|
325.7
|
10:38:48
|
XLON
|
1,533
|
00286738965EXPA1
|
|
325.6
|
10:40:24
|
XLON
|
1,461
|
00286739650EXPA1
|
|
325.5
|
10:41:33
|
CHIX
|
13
|
00286740047EXPA1
|
|
325.5
|
10:41:33
|
CHIX
|
826
|
00286740048EXPA1
|
|
325.5
|
10:41:33
|
BATE
|
257
|
00286740049EXPA1
|
|
325.5
|
10:41:33
|
CHIX
|
22
|
00286740050EXPA1
|
|
325.5
|
10:41:33
|
CHIX
|
44
|
00286740051EXPA1
|
|
325.5
|
10:41:33
|
BATE
|
42
|
00286740052EXPA1
|
|
325.5
|
10:42:02
|
CHIX
|
1,612
|
00286740196EXPA1
|
|
325.5
|
10:42:03
|
XLON
|
3,991
|
00286740210EXPA1
|
|
325.4
|
10:43:50
|
XLON
|
329
|
00286740861EXPA1
|
|
325.4
|
10:43:50
|
XLON
|
490
|
00286740862EXPA1
|
|
325.3
|
10:44:06
|
XLON
|
1,435
|
00286740906EXPA1
|
|
325.5
|
10:45:01
|
XLON
|
1,321
|
00286741184EXPA1
|
|
325.4
|
10:45:32
|
XLON
|
1,480
|
00286741413EXPA1
|
|
325.2
|
10:47:15
|
XLON
|
1,026
|
00286741955EXPA1
|
|
325.2
|
10:47:15
|
XLON
|
316
|
00286741956EXPA1
|
|
325.0
|
10:48:20
|
XLON
|
1,521
|
00286742363EXPA1
|
|
325.1
|
10:49:07
|
XLON
|
1,372
|
00286742724EXPA1
|
|
325.1
|
10:51:03
|
XLON
|
810
|
00286743399EXPA1
|
|
325.1
|
10:51:03
|
XLON
|
966
|
00286743400EXPA1
|
|
325.0
|
10:52:22
|
XLON
|
1,650
|
00286743903EXPA1
|
|
324.7
|
10:53:23
|
CHIX
|
1,537
|
00286744400EXPA1
|
|
325.1
|
10:54:33
|
BATE
|
428
|
00286744750EXPA1
|
|
325.2
|
10:55:21
|
CHIX
|
39
|
00286745058EXPA1
|
|
325.2
|
10:55:21
|
BATE
|
35
|
00286745059EXPA1
|
|
325.2
|
10:55:21
|
CHIX
|
977
|
00286745060EXPA1
|
|
325.2
|
10:55:21
|
CHIX
|
574
|
00286745061EXPA1
|
|
325.2
|
10:55:41
|
CHIX
|
150
|
00286745134EXPA1
|
|
325.2
|
10:55:41
|
XLON
|
4,459
|
00286745135EXPA1
|
|
325.0
|
10:57:28
|
XLON
|
1,672
|
00286745670EXPA1
|
|
325.0
|
10:59:25
|
CHIX
|
715
|
00286746290EXPA1
|
|
325.0
|
10:59:35
|
CHIX
|
75
|
00286746322EXPA1
|
|
325.0
|
10:59:35
|
CHIX
|
587
|
00286746323EXPA1
|
|
325.0
|
10:59:35
|
XLON
|
1,887
|
00286746324EXPA1
|
|
325.0
|
11:00:06
|
CHIX
|
403
|
00286746522EXPA1
|
|
325.0
|
11:00:06
|
XLON
|
2,068
|
00286746524EXPA1
|
|
324.9
|
11:02:02
|
XLON
|
1,934
|
00286747073EXPA1
|
|
324.4
|
11:02:44
|
XLON
|
1,705
|
00286747264EXPA1
|
|
324.2
|
11:03:13
|
XLON
|
800
|
00286747363EXPA1
|
|
324.1
|
11:03:13
|
XLON
|
689
|
00286747393EXPA1
|
|
325.0
|
11:05:43
|
XLON
|
255
|
00286748236EXPA1
|
|
325.0
|
11:05:43
|
TRQX
|
528
|
00286748237EXPA1
|
|
325.0
|
11:05:43
|
BATE
|
124
|
00286748238EXPA1
|
|
325.0
|
11:06:02
|
CHIX
|
1,361
|
00286748379EXPA1
|
|
325.0
|
11:06:02
|
XLON
|
681
|
00286748381EXPA1
|
|
325.0
|
11:06:02
|
XLON
|
2,620
|
00286748382EXPA1
|
|
324.9
|
11:06:30
|
XLON
|
160
|
00286748713EXPA1
|
|
324.9
|
11:06:30
|
XLON
|
833
|
00286748714EXPA1
|
|
324.8
|
11:08:27
|
XLON
|
801
|
00286749416EXPA1
|
|
325.0
|
11:10:22
|
BATE
|
1,469
|
00286750049EXPA1
|
|
325.0
|
11:10:23
|
CHIX
|
998
|
00286750052EXPA1
|
|
325.0
|
11:10:23
|
XLON
|
2,280
|
00286750053EXPA1
|
|
325.0
|
11:10:23
|
TRQX
|
120
|
00286750054EXPA1
|
|
324.8
|
11:11:27
|
XLON
|
1,388
|
00286750451EXPA1
|
|
324.9
|
11:14:05
|
TRQX
|
278
|
00286751362EXPA1
|
|
324.9
|
11:14:05
|
BATE
|
113
|
00286751363EXPA1
|
|
324.9
|
11:14:05
|
BATE
|
725
|
00286751364EXPA1
|
|
324.9
|
11:14:05
|
BATE
|
15
|
00286751365EXPA1
|
|
325.1
|
11:14:49
|
CHIX
|
1,035
|
00286751592EXPA1
|
|
325.2
|
11:15:33
|
XLON
|
4,487
|
00286751762EXPA1
|
|
324.8
|
11:17:15
|
XLON
|
630
|
00286752257EXPA1
|
|
324.8
|
11:17:15
|
XLON
|
1,247
|
00286752258EXPA1
|
|
324.6
|
11:18:31
|
XLON
|
1,618
|
00286752530EXPA1
|
|
324.7
|
11:20:46
|
CHIX
|
11
|
00286753268EXPA1
|
|
324.7
|
11:20:46
|
BATE
|
28
|
00286753269EXPA1
|
|
324.8
|
11:20:47
|
BATE
|
245
|
00286753270EXPA1
|
|
324.8
|
11:21:43
|
XLON
|
1,945
|
00286753618EXPA1
|
|
324.7
|
11:22:12
|
XLON
|
700
|
00286753824EXPA1
|
|
324.7
|
11:22:12
|
XLON
|
496
|
00286753825EXPA1
|
|
324.8
|
11:22:41
|
BATE
|
707
|
00286753951EXPA1
|
|
324.8
|
11:22:41
|
CHIX
|
22
|
00286753952EXPA1
|
|
324.8
|
11:22:41
|
BATE
|
690
|
00286753953EXPA1
|
|
324.8
|
11:24:05
|
CHIX
|
497
|
00286754318EXPA1
|
|
324.8
|
11:24:05
|
CHIX
|
205
|
00286754319EXPA1
|
|
324.8
|
11:24:05
|
CHIX
|
542
|
00286754321EXPA1
|
|
324.8
|
11:24:05
|
XLON
|
2,980
|
00286754322EXPA1
|
|
324.7
|
11:26:39
|
XLON
|
495
|
00286754957EXPA1
|
|
324.8
|
11:27:03
|
BATE
|
2,004
|
00286755116EXPA1
|
|
324.8
|
11:27:25
|
CHIX
|
828
|
00286755232EXPA1
|
|
324.8
|
11:27:25
|
XLON
|
2,654
|
00286755233EXPA1
|
|
325.1
|
11:30:22
|
CHIX
|
31
|
00286755965EXPA1
|
|
325.1
|
11:30:44
|
CHIX
|
579
|
00286756071EXPA1
|
|
325.1
|
11:30:44
|
XLON
|
3,751
|
00286756072EXPA1
|
|
325.1
|
11:32:10
|
XLON
|
1,056
|
00286756461EXPA1
|
|
324.8
|
11:33:30
|
XLON
|
1,775
|
00286756918EXPA1
|
|
324.9
|
11:34:41
|
XLON
|
1,435
|
00286757264EXPA1
|
|
325.1
|
11:36:33
|
XLON
|
700
|
00286757656EXPA1
|
|
325.1
|
11:36:35
|
CHIX
|
721
|
00286757682EXPA1
|
|
325.1
|
11:36:35
|
CHIX
|
387
|
00286757683EXPA1
|
|
325.1
|
11:36:35
|
XLON
|
2,981
|
00286757684EXPA1
|
|
325.1
|
11:36:35
|
CHIX
|
332
|
00286757685EXPA1
|
|
325.1
|
11:41:31
|
XLON
|
1,623
|
00286758991EXPA1
|
|
325.2
|
11:42:09
|
CHIX
|
1,900
|
00286759170EXPA1
|
|
325.2
|
11:42:09
|
CHIX
|
1,900
|
00286759171EXPA1
|
|
325.2
|
11:42:09
|
CHIX
|
2,744
|
00286759172EXPA1
|
|
325.0
|
11:42:56
|
XLON
|
54
|
00286759402EXPA1
|
|
325.0
|
11:42:56
|
XLON
|
652
|
00286759403EXPA1
|
|
325.1
|
11:45:07
|
XLON
|
1,410
|
00286760019EXPA1
|
|
325.1
|
11:47:12
|
CHIX
|
567
|
00286760542EXPA1
|
|
325.1
|
11:47:12
|
XLON
|
687
|
00286760543EXPA1
|
|
325.1
|
11:48:10
|
CHIX
|
1,854
|
00286760834EXPA1
|
|
325.1
|
11:48:10
|
XLON
|
671
|
00286760835EXPA1
|
|
325.1
|
11:48:16
|
XLON
|
3,481
|
00286760868EXPA1
|
|
325.0
|
11:50:03
|
XLON
|
1,158
|
00286761321EXPA1
|
|
325.0
|
11:50:03
|
XLON
|
270
|
00286761322EXPA1
|
|
325.1
|
11:52:45
|
BATE
|
1,074
|
00286762110EXPA1
|
|
325.1
|
11:53:23
|
XLON
|
507
|
00286762403EXPA1
|
|
325.1
|
11:53:23
|
XLON
|
2,628
|
00286762404EXPA1
|
|
325.1
|
11:53:46
|
XLON
|
1,299
|
00286762552EXPA1
|
|
325.0
|
11:56:12
|
XLON
|
540
|
00286763260EXPA1
|
|
325.1
|
11:57:05
|
XLON
|
587
|
00286763458EXPA1
|
|
325.1
|
11:57:05
|
XLON
|
2,496
|
00286763459EXPA1
|
|
325.1
|
11:57:21
|
CHIX
|
1,724
|
00286763527EXPA1
|
|
325.1
|
11:57:21
|
XLON
|
175
|
00286763528EXPA1
|
|
325.1
|
11:57:21
|
XLON
|
946
|
00286763529EXPA1
|
|
325.0
|
11:58:47
|
XLON
|
1,662
|
00286764034EXPA1
|
|
325.0
|
11:59:49
|
XLON
|
195
|
00286764415EXPA1
|
|
325.1
|
12:00:37
|
XLON
|
300
|
00286764619EXPA1
|
|
325.1
|
12:00:54
|
XLON
|
1,397
|
00286764678EXPA1
|
|
325.0
|
12:02:03
|
XLON
|
1,808
|
00286765169EXPA1
|
|
325.2
|
12:02:27
|
XLON
|
1,441
|
00286765420EXPA1
|
|
325.2
|
12:05:03
|
XLON
|
16
|
00286766174EXPA1
|
|
325.2
|
12:05:03
|
TRQX
|
2,353
|
00286766175EXPA1
|
|
325.2
|
12:05:03
|
CHIX
|
302
|
00286766176EXPA1
|
|
325.2
|
12:05:03
|
BATE
|
36
|
00286766177EXPA1
|
|
325.2
|
12:05:03
|
BATE
|
868
|
00286766178EXPA1
|
|
325.2
|
12:05:08
|
XLON
|
1,316
|
00286766192EXPA1
|
|
325.2
|
12:05:10
|
XLON
|
510
|
00286766198EXPA1
|
|
325.3
|
12:08:09
|
XLON
|
732
|
00286767036EXPA1
|
|
325.3
|
12:08:09
|
XLON
|
1,174
|
00286767037EXPA1
|
|
325.1
|
12:09:52
|
XLON
|
180
|
00286767418EXPA1
|
|
325.1
|
12:09:52
|
XLON
|
1,237
|
00286767420EXPA1
|
|
325.1
|
12:10:49
|
XLON
|
19
|
00286767702EXPA1
|
|
325.1
|
12:10:49
|
TRQX
|
1,153
|
00286767703EXPA1
|
|
325.1
|
12:10:49
|
TRQX
|
138
|
00286767704EXPA1
|
|
325.1
|
12:10:49
|
CHIX
|
300
|
00286767705EXPA1
|
|
325.1
|
12:10:49
|
CHIX
|
191
|
00286767706EXPA1
|
|
325.1
|
12:12:08
|
CHIX
|
338
|
00286768186EXPA1
|
|
325.1
|
12:12:08
|
XLON
|
456
|
00286768187EXPA1
|
|
325.1
|
12:12:08
|
CHIX
|
277
|
00286768188EXPA1
|
|
325.1
|
12:12:08
|
CHIX
|
616
|
00286768189EXPA1
|
|
325.1
|
12:12:09
|
XLON
|
2,693
|
00286768190EXPA1
|
|
325.1
|
12:12:09
|
CHIX
|
775
|
00286768191EXPA1
|
|
325.1
|
12:12:09
|
XLON
|
661
|
00286768192EXPA1
|
|
325.1
|
12:13:40
|
XLON
|
1,385
|
00286768571EXPA1
|
|
325.0
|
12:15:52
|
XLON
|
1,046
|
00286769106EXPA1
|
|
325.1
|
12:16:56
|
CHIX
|
307
|
00286769402EXPA1
|
|
325.1
|
12:16:56
|
XLON
|
700
|
00286769403EXPA1
|
|
325.1
|
12:16:56
|
XLON
|
572
|
00286769404EXPA1
|
|
325.0
|
12:17:33
|
XLON
|
399
|
00286769648EXPA1
|
|
325.0
|
12:17:33
|
XLON
|
1,220
|
00286769649EXPA1
|
|
325.1
|
12:21:06
|
TRQX
|
1,084
|
00286770470EXPA1
|
|
325.1
|
12:21:06
|
CHIX
|
255
|
00286770471EXPA1
|
|
325.1
|
12:21:06
|
BATE
|
1,645
|
00286770472EXPA1
|
|
325.1
|
12:21:06
|
CHIX
|
1,900
|
00286770473EXPA1
|
|
325.1
|
12:21:06
|
CHIX
|
464
|
00286770474EXPA1
|
|
325.1
|
12:21:06
|
CHIX
|
246
|
00286770475EXPA1
|
|
325.1
|
12:21:06
|
CHIX
|
220
|
00286770476EXPA1
|
|
325.1
|
12:21:06
|
TRQX
|
83
|
00286770477EXPA1
|
|
325.0
|
12:24:41
|
XLON
|
149
|
00286771505EXPA1
|
|
325.0
|
12:24:41
|
XLON
|
1,049
|
00286771506EXPA1
|
|
325.1
|
12:26:04
|
XLON
|
3,676
|
00286771865EXPA1
|
|
325.1
|
12:27:26
|
XLON
|
1,403
|
00286772178EXPA1
|
|
325.1
|
12:27:26
|
XLON
|
112
|
00286772179EXPA1
|
|
325.3
|
12:31:39
|
XLON
|
4
|
00286773155EXPA1
|
|
325.3
|
12:32:18
|
TRQX
|
1,327
|
00286773327EXPA1
|
|
325.3
|
12:32:18
|
XLON
|
4,198
|
00286773328EXPA1
|
|
325.3
|
12:32:18
|
XLON
|
1,983
|
00286773331EXPA1
|
|
325.2
|
12:34:55
|
BATE
|
804
|
00286773953EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
404
|
00286773954EXPA1
|
|
325.2
|
12:34:55
|
TRQX
|
5
|
00286773955EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
679
|
00286773956EXPA1
|
|
325.2
|
12:34:55
|
BATE
|
721
|
00286773959EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
179
|
00286773961EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
553
|
00286773962EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
1,108
|
00286773963EXPA1
|
|
325.2
|
12:34:55
|
CHIX
|
1,356
|
00286773964EXPA1
|
|
325.0
|
12:36:59
|
XLON
|
1,873
|
00286774429EXPA1
|
|
325.0
|
12:39:02
|
XLON
|
1,077
|
00286774813EXPA1
|
|
325.0
|
12:39:02
|
XLON
|
432
|
00286774814EXPA1
|
|
325.0
|
12:39:27
|
XLON
|
1,779
|
00286774906EXPA1
|
|
325.0
|
12:39:27
|
XLON
|
183
|
00286774908EXPA1
|
|
325.2
|
12:43:07
|
CHIX
|
769
|
00286775489EXPA1
|
|
325.2
|
12:43:17
|
CHIX
|
381
|
00286775509EXPA1
|
|
325.2
|
12:43:17
|
CHIX
|
265
|
00286775511EXPA1
|
|
325.2
|
12:43:17
|
XLON
|
2,027
|
00286775514EXPA1
|
|
325.2
|
12:43:17
|
XLON
|
1,772
|
00286775516EXPA1
|
|
325.2
|
12:43:17
|
CHIX
|
65
|
00286775518EXPA1
|
|
325.2
|
12:43:17
|
CHIX
|
135
|
00286775520EXPA1
|
|
325.0
|
12:45:05
|
XLON
|
529
|
00286775849EXPA1
|
|
325.0
|
12:45:45
|
XLON
|
537
|
00286775984EXPA1
|
|
325.0
|
12:46:24
|
XLON
|
161
|
00286776137EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
693
|
00286776398EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
375
|
00286776399EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
615
|
00286776400EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
419
|
00286776401EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
495
|
00286776402EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
812
|
00286776403EXPA1
|
|
325.1
|
12:47:58
|
XLON
|
465
|
00286776404EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
702
|
00286776405EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
26
|
00286776406EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
404
|
00286776407EXPA1
|
|
325.2
|
12:47:58
|
BATE
|
586
|
00286776408EXPA1
|
|
325.0
|
12:50:35
|
XLON
|
1,672
|
00286776900EXPA1
|
|
324.9
|
12:52:24
|
XLON
|
2,037
|
00286777322EXPA1
|
|
325.3
|
12:54:09
|
CHIX
|
1,564
|
00286777761EXPA1
|
|
325.3
|
12:54:09
|
XLON
|
700
|
00286777762EXPA1
|
|
325.3
|
12:54:09
|
XLON
|
2,193
|
00286777763EXPA1
|
|
325.3
|
12:54:09
|
XLON
|
875
|
00286777764EXPA1
|
|
324.9
|
12:55:51
|
XLON
|
1,459
|
00286778045EXPA1
|
|
325.0
|
12:56:36
|
XLON
|
87
|
00286778239EXPA1
|
|
325.0
|
12:56:36
|
XLON
|
144
|
00286778242EXPA1
|
|
325.0
|
12:56:36
|
XLON
|
1,167
|
00286778243EXPA1
|
|
325.0
|
12:58:24
|
XLON
|
1,482
|
00286778668EXPA1
|
|
325.0
|
12:59:29
|
XLON
|
1,593
|
00286778867EXPA1
|
|
325.1
|
13:02:12
|
CHIX
|
1,609
|
00286779439EXPA1
|
|
325.1
|
13:02:12
|
XLON
|
1,537
|
00286779440EXPA1
|
|
325.1
|
13:02:12
|
XLON
|
2,279
|
00286779441EXPA1
|
|
325.0
|
13:05:36
|
XLON
|
1,725
|
00286780079EXPA1
|
|
325.0
|
13:05:57
|
XLON
|
1,862
|
00286780111EXPA1
|
|
325.1
|
13:08:11
|
BATE
|
36
|
00286780581EXPA1
|
|
325.2
|
13:08:14
|
XLON
|
580
|
00286780585EXPA1
|
|
325.2
|
13:08:14
|
XLON
|
560
|
00286780586EXPA1
|
|
325.2
|
13:08:27
|
XLON
|
1,747
|
00286780612EXPA1
|
|
325.2
|
13:08:27
|
XLON
|
2,226
|
00286780613EXPA1
|
|
324.9
|
13:09:27
|
XLON
|
1,681
|
00286780881EXPA1
|
|
325.1
|
13:13:29
|
XLON
|
1,573
|
00286781660EXPA1
|
|
325.1
|
13:13:29
|
CHIX
|
168
|
00286781662EXPA1
|
|
325.1
|
13:13:29
|
XLON
|
2,441
|
00286781663EXPA1
|
|
325.1
|
13:13:29
|
XLON
|
1
|
00286781664EXPA1
|
|
325.1
|
13:13:29
|
XLON
|
700
|
00286781665EXPA1
|
|
325.1
|
13:13:42
|
XLON
|
817
|
00286781724EXPA1
|
|
325.0
|
13:15:17
|
XLON
|
1,988
|
00286782112EXPA1
|
|
325.2
|
13:17:49
|
XLON
|
3,812
|
00286782744EXPA1
|
|
325.2
|
13:17:49
|
XLON
|
447
|
00286782745EXPA1
|
|
325.2
|
13:17:49
|
BATE
|
769
|
00286782746EXPA1
|
|
325.2
|
13:17:50
|
BATE
|
154
|
00286782748EXPA1
|
|
325.2
|
13:17:50
|
BATE
|
206
|
00286782749EXPA1
|
|
324.9
|
13:21:02
|
XLON
|
1,664
|
00286784078EXPA1
|
|
325.1
|
13:23:08
|
BATE
|
982
|
00286784568EXPA1
|
|
325.1
|
13:23:08
|
XLON
|
1,675
|
00286784569EXPA1
|
|
325.1
|
13:23:08
|
CHIX
|
1,392
|
00286784570EXPA1
|
|
325.1
|
13:23:08
|
XLON
|
2,071
|
00286784571EXPA1
|
|
325.1
|
13:23:08
|
CHIX
|
121
|
00286784572EXPA1
|
|
325.1
|
13:26:28
|
CHIX
|
1,594
|
00286785322EXPA1
|
|
325.1
|
13:26:28
|
XLON
|
700
|
00286785323EXPA1
|
|
325.1
|
13:26:28
|
XLON
|
490
|
00286785324EXPA1
|
|
325.1
|
13:26:28
|
XLON
|
2,782
|
00286785325EXPA1
|
|
324.9
|
13:28:01
|
XLON
|
1,196
|
00286785794EXPA1
|
|
324.9
|
13:29:44
|
XLON
|
1,109
|
00286786169EXPA1
|
|
325.0
|
13:31:18
|
CHIX
|
1,680
|
00286786562EXPA1
|
|
325.0
|
13:31:18
|
XLON
|
137
|
00286786563EXPA1
|
|
325.0
|
13:31:18
|
XLON
|
1,817
|
00286786564EXPA1
|
|
325.0
|
13:31:18
|
XLON
|
2,336
|
00286786565EXPA1
|
|
325.0
|
13:33:18
|
XLON
|
1,275
|
00286786996EXPA1
|
|
325.0
|
13:33:53
|
XLON
|
1,528
|
00286787124EXPA1
|
|
324.9
|
13:35:37
|
XLON
|
1,398
|
00286787779EXPA1
|
|
325.0
|
13:36:23
|
BATE
|
497
|
00286788049EXPA1
|
|
325.0
|
13:36:23
|
BATE
|
627
|
00286788050EXPA1
|
|
325.0
|
13:36:23
|
CHIX
|
850
|
00286788052EXPA1
|
|
325.0
|
13:39:10
|
CHIX
|
1,509
|
00286788865EXPA1
|
|
325.0
|
13:39:10
|
XLON
|
3,825
|
00286788866EXPA1
|
|
325.0
|
13:39:10
|
XLON
|
635
|
00286788867EXPA1
|
|
325.0
|
13:39:10
|
XLON
|
1,577
|
00286788868EXPA1
|
|
325.0
|
13:39:53
|
XLON
|
729
|
00286789065EXPA1
|
|
325.0
|
13:39:53
|
XLON
|
421
|
00286789066EXPA1
|
|
325.0
|
13:41:28
|
XLON
|
1,219
|
00286789486EXPA1
|
|
325.0
|
13:42:04
|
XLON
|
1,180
|
00286789617EXPA1
|
|
325.1
|
13:43:33
|
TRQX
|
223
|
00286790094EXPA1
|
|
325.1
|
13:43:33
|
CHIX
|
20
|
00286790095EXPA1
|
|
325.1
|
13:43:33
|
CHIX
|
19
|
00286790096EXPA1
|
|
325.1
|
13:43:33
|
CHIX
|
2,587
|
00286790097EXPA1
|
|
325.1
|
13:43:33
|
CHIX
|
323
|
00286790098EXPA1
|
|
325.1
|
13:43:33
|
CHIX
|
455
|
00286790099EXPA1
|
|
325.1
|
13:43:33
|
XLON
|
25
|
00286790100EXPA1
|
|
325.1
|
13:43:34
|
XLON
|
1,506
|
00286790114EXPA1
|
|
325.1
|
13:43:34
|
XLON
|
25
|
00286790115EXPA1
|
|
325.2
|
13:46:59
|
XLON
|
356
|
00286791253EXPA1
|
|
325.2
|
13:46:59
|
XLON
|
525
|
00286791254EXPA1
|
|
325.2
|
13:46:59
|
XLON
|
927
|
00286791255EXPA1
|
|
325.2
|
13:46:59
|
CHIX
|
1,209
|
00286791256EXPA1
|
|
325.2
|
13:46:59
|
XLON
|
1,121
|
00286791257EXPA1
|
|
325.2
|
13:46:59
|
XLON
|
1,710
|
00286791258EXPA1
|
|
324.9
|
13:49:05
|
XLON
|
1,358
|
00286792075EXPA1
|
|
324.9
|
13:50:17
|
XLON
|
3,585
|
00286792515EXPA1
|
|
325.0
|
13:50:17
|
BATE
|
161
|
00286792516EXPA1
|
|
325.0
|
13:50:17
|
XLON
|
1,246
|
00286792517EXPA1
|
|
325.1
|
13:53:02
|
TRQX
|
370
|
00286793495EXPA1
|
|
325.1
|
13:53:02
|
TRQX
|
5,065
|
00286793496EXPA1
|
|
324.9
|
13:54:28
|
XLON
|
1,240
|
00286794106EXPA1
|
|
324.9
|
13:56:26
|
XLON
|
1,209
|
00286794776EXPA1
|
|
324.2
|
13:56:57
|
XLON
|
1,843
|
00286795019EXPA1
|
|
323.7
|
13:57:19
|
XLON
|
1,542
|
00286795129EXPA1
|
|
323.3
|
13:57:44
|
XLON
|
1,517
|
00286795236EXPA1
|
|
324.0
|
13:59:32
|
BATE
|
449
|
00286795836EXPA1
|
|
324.0
|
13:59:32
|
BATE
|
716
|
00286795837EXPA1
|
|
323.9
|
14:00:50
|
XLON
|
87
|
00286796408EXPA1
|
|
323.9
|
14:00:51
|
XLON
|
1,683
|
00286796440EXPA1
|
|
323.8
|
14:01:08
|
XLON
|
424
|
00286796553EXPA1
|
|
323.8
|
14:01:08
|
XLON
|
1,344
|
00286796554EXPA1
|
|
323.8
|
14:02:04
|
XLON
|
1,722
|
00286796870EXPA1
|
|
324.0
|
14:03:09
|
TRQX
|
466
|
00286797181EXPA1
|
|
324.0
|
14:03:09
|
TRQX
|
414
|
00286797182EXPA1
|
|
324.0
|
14:03:35
|
CHIX
|
1,328
|
00286797337EXPA1
|
|
324.0
|
14:03:35
|
XLON
|
3,377
|
00286797338EXPA1
|
|
323.6
|
14:04:54
|
XLON
|
254
|
00286797992EXPA1
|
|
323.6
|
14:04:54
|
XLON
|
231
|
00286797993EXPA1
|
|
323.6
|
14:04:54
|
XLON
|
408
|
00286797994EXPA1
|
|
323.6
|
14:04:56
|
XLON
|
461
|
00286797996EXPA1
|
|
323.4
|
14:05:54
|
TRQX
|
414
|
00286798412EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
30
|
00286798413EXPA1
|
|
323.4
|
14:05:54
|
TRQX
|
492
|
00286798414EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
456
|
00286798415EXPA1
|
|
323.4
|
14:05:54
|
TRQX
|
241
|
00286798416EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
492
|
00286798417EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
254
|
00286798418EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
638
|
00286798419EXPA1
|
|
323.4
|
14:05:54
|
BATE
|
47
|
00286798420EXPA1
|
|
323.6
|
14:07:23
|
CHIX
|
377
|
00286798902EXPA1
|
|
323.6
|
14:07:23
|
XLON
|
700
|
00286798903EXPA1
|
|
323.6
|
14:07:23
|
XLON
|
552
|
00286798904EXPA1
|
|
323.6
|
14:07:38
|
CHIX
|
998
|
00286798972EXPA1
|
|
323.6
|
14:07:38
|
XLON
|
2,580
|
00286798973EXPA1
|
|
324.0
|
14:09:45
|
XLON
|
490
|
00286799532EXPA1
|
|
323.9
|
14:10:02
|
XLON
|
700
|
00286799688EXPA1
|
|
323.9
|
14:10:02
|
CHIX
|
411
|
00286799689EXPA1
|
|
323.9
|
14:10:02
|
CHIX
|
1,364
|
00286799690EXPA1
|
|
323.9
|
14:10:02
|
XLON
|
3,418
|
00286799691EXPA1
|
|
324.4
|
14:12:30
|
XLON
|
20
|
00286800630EXPA1
|
|
324.4
|
14:12:30
|
TRQX
|
151
|
00286800631EXPA1
|
|
324.4
|
14:12:30
|
XLON
|
740
|
00286800632EXPA1
|
|
324.4
|
14:12:30
|
XLON
|
471
|
00286800633EXPA1
|
|
324.4
|
14:12:30
|
CHIX
|
9
|
00286800634EXPA1
|
|
324.4
|
14:12:30
|
CHIX
|
421
|
00286800635EXPA1
|
|
324.4
|
14:12:30
|
XLON
|
3,092
|
00286800636EXPA1
|
|
324.4
|
14:13:29
|
XLON
|
1,372
|
00286801050EXPA1
|
|
324.5
|
14:15:22
|
CHIX
|
700
|
00286801791EXPA1
|
|
324.5
|
14:15:22
|
CHIX
|
968
|
00286801792EXPA1
|
|
324.5
|
14:15:22
|
XLON
|
3,850
|
00286801793EXPA1
|
|
324.4
|
14:17:20
|
XLON
|
1,390
|
00286802582EXPA1
|
|
324.5
|
14:18:22
|
TRQX
|
5
|
00286803146EXPA1
|
|
324.5
|
14:18:22
|
BATE
|
1,495
|
00286803148EXPA1
|
|
324.5
|
14:18:22
|
TRQX
|
90
|
00286803149EXPA1
|
|
324.5
|
14:18:22
|
CHIX
|
264
|
00286803150EXPA1
|
|
324.5
|
14:18:22
|
CHIX
|
216
|
00286803151EXPA1
|
|
324.5
|
14:18:23
|
CHIX
|
155
|
00286803160EXPA1
|
|
324.6
|
14:18:24
|
CHIX
|
959
|
00286803171EXPA1
|
|
324.6
|
14:18:24
|
XLON
|
2,307
|
00286803172EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
1,796
|
00286804243EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
789
|
00286804245EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
367
|
00286804246EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
229
|
00286804247EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
315
|
00286804248EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
700
|
00286804249EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
315
|
00286804250EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
337
|
00286804251EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
337
|
00286804252EXPA1
|
|
325.2
|
14:20:53
|
XLON
|
402
|
00286804253EXPA1
|
|
325.5
|
14:24:13
|
BATE
|
201
|
00286805407EXPA1
|
|
325.5
|
14:24:13
|
BATE
|
29
|
00286805408EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
1,752
|
00286805754EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
699
|
00286805758EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805759EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805760EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805761EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805762EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805763EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
301
|
00286805764EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
700
|
00286805765EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
301
|
00286805766EXPA1
|
|
325.7
|
14:25:02
|
XLON
|
839
|
00286805767EXPA1
|
|
325.8
|
14:26:50
|
TRQX
|
1,112
|
00286806402EXPA1
|
|
325.8
|
14:26:50
|
TRQX
|
210
|
00286806404EXPA1
|
|
325.8
|
14:26:50
|
TRQX
|
4,181
|
00286806407EXPA1
|
|
325.6
|
14:27:12
|
XLON
|
1,390
|
00286806633EXPA1
|
|
325.6
|
14:27:42
|
XLON
|
51
|
00286806917EXPA1
|
|
325.6
|
14:29:05
|
XLON
|
700
|
00286807624EXPA1
|
|
325.7
|
14:29:24
|
CHIX
|
1,477
|
00286807758EXPA1
|
|
325.7
|
14:29:24
|
XLON
|
3,468
|
00286807760EXPA1
|
|
325.8
|
14:30:41
|
CHIX
|
1,543
|
00286809697EXPA1
|
|
325.9
|
14:30:47
|
XLON
|
233
|
00286809811EXPA1
|
|
325.9
|
14:30:47
|
XLON
|
1,129
|
00286809812EXPA1
|
|
325.9
|
14:30:47
|
XLON
|
210
|
00286809813EXPA1
|
|
325.9
|
14:30:47
|
XLON
|
1,842
|
00286809814EXPA1
|
|
325.9
|
14:30:47
|
XLON
|
1,195
|
00286809815EXPA1
|
|
325.7
|
14:31:40
|
XLON
|
205
|
00286811238EXPA1
|
|
325.7
|
14:31:40
|
XLON
|
1,426
|
00286811239EXPA1
|
|
325.9
|
14:32:14
|
XLON
|
843
|
00286811900EXPA1
|
|
325.9
|
14:32:17
|
XLON
|
700
|
00286811943EXPA1
|
|
325.9
|
14:32:17
|
XLON
|
688
|
00286811944EXPA1
|
|
325.9
|
14:32:17
|
XLON
|
650
|
00286811945EXPA1
|
|
325.9
|
14:32:17
|
XLON
|
113
|
00286811946EXPA1
|
|
325.9
|
14:32:17
|
XLON
|
1,349
|
00286811947EXPA1
|
|
325.9
|
14:32:18
|
XLON
|
1,603
|
00286811955EXPA1
|
|
325.9
|
14:32:18
|
XLON
|
657
|
00286811956EXPA1
|
|
325.7
|
14:32:53
|
XLON
|
351
|
00286812514EXPA1
|
|
325.7
|
14:32:53
|
XLON
|
1,061
|
00286812515EXPA1
|
|
325.6
|
14:33:54
|
XLON
|
978
|
00286813586EXPA1
|
|
325.6
|
14:33:54
|
BATE
|
154
|
00286813587EXPA1
|
|
325.6
|
14:33:54
|
XLON
|
729
|
00286813588EXPA1
|
|
325.6
|
14:33:54
|
XLON
|
354
|
00286813589EXPA1
|
|
325.6
|
14:34:04
|
XLON
|
3,771
|
00286813753EXPA1
|
|
325.6
|
14:34:04
|
CHIX
|
1,027
|
00286813755EXPA1
|
|
325.6
|
14:34:04
|
CHIX
|
279
|
00286813757EXPA1
|
|
325.6
|
14:34:04
|
CHIX
|
181
|
00286813758EXPA1
|
|
325.5
|
14:34:28
|
XLON
|
1,733
|
00286814103EXPA1
|
|
325.5
|
14:35:37
|
CHIX
|
1,710
|
00286815137EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
149
|
00286815822EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
511
|
00286815825EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
1,025
|
00286815827EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
95
|
00286815829EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
53
|
00286815830EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
87
|
00286815833EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
1
|
00286815834EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
56
|
00286815835EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
79
|
00286815836EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
54
|
00286815837EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
52
|
00286815838EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
72
|
00286815839EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
66
|
00286815840EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
61
|
00286815841EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
55
|
00286815842EXPA1
|
|
325.6
|
14:36:20
|
TRQX
|
1,773
|
00286815843EXPA1
|
|
325.5
|
14:36:54
|
BATE
|
29
|
00286816291EXPA1
|
|
325.5
|
14:36:55
|
CHIX
|
1,549
|
00286816294EXPA1
|
|
325.5
|
14:36:55
|
XLON
|
3,505
|
00286816295EXPA1
|
|
325.5
|
14:36:55
|
XLON
|
934
|
00286816296EXPA1
|
|
326.0
|
14:38:12
|
XLON
|
763
|
00286817441EXPA1
|
|
326.0
|
14:38:12
|
XLON
|
678
|
00286817442EXPA1
|
|
326.0
|
14:38:12
|
TRQX
|
33
|
00286817444EXPA1
|
|
326.0
|
14:38:27
|
XLON
|
3,730
|
00286817536EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
244
|
00286818214EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
404
|
00286818215EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
23
|
00286818216EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
19
|
00286818217EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
504
|
00286818218EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
2,680
|
00286818219EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
487
|
00286818220EXPA1
|
|
326.1
|
14:39:16
|
CHIX
|
1,123
|
00286818221EXPA1
|
|
325.9
|
14:40:15
|
XLON
|
1,128
|
00286819079EXPA1
|
|
325.9
|
14:40:15
|
XLON
|
208
|
00286819080EXPA1
|
|
325.7
|
14:40:50
|
XLON
|
704
|
00286819496EXPA1
|
|
325.7
|
14:40:50
|
BATE
|
593
|
00286819498EXPA1
|
|
325.8
|
14:41:21
|
TRQX
|
390
|
00286819886EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
146
|
00286819887EXPA1
|
|
325.8
|
14:41:21
|
TRQX
|
326
|
00286819888EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
711
|
00286819889EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
365
|
00286819890EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
1,366
|
00286819891EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
579
|
00286819892EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
108
|
00286819893EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
123
|
00286819894EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
313
|
00286819895EXPA1
|
|
325.8
|
14:41:21
|
XLON
|
760
|
00286819896EXPA1
|
|
325.8
|
14:41:21
|
TRQX
|
931
|
00286819897EXPA1
|
|
325.7
|
14:42:54
|
XLON
|
635
|
00286821264EXPA1
|
|
325.7
|
14:42:54
|
XLON
|
680
|
00286821265EXPA1
|
|
325.7
|
14:42:54
|
XLON
|
741
|
00286821266EXPA1
|
|
325.7
|
14:42:54
|
XLON
|
3,894
|
00286821267EXPA1
|
|
325.7
|
14:44:12
|
XLON
|
2,082
|
00286822157EXPA1
|
|
325.8
|
14:44:43
|
CHIX
|
62
|
00286822451EXPA1
|
|
325.8
|
14:44:43
|
CHIX
|
35
|
00286822452EXPA1
|
|
325.8
|
14:44:43
|
CHIX
|
700
|
00286822453EXPA1
|
|
325.8
|
14:44:43
|
CHIX
|
29
|
00286822454EXPA1
|
|
325.8
|
14:44:43
|
CHIX
|
380
|
00286822455EXPA1
|
|
325.8
|
14:45:14
|
XLON
|
648
|
00286822806EXPA1
|
|
325.8
|
14:45:14
|
XLON
|
700
|
00286822807EXPA1
|
|
325.6
|
14:45:27
|
XLON
|
1,178
|
00286822980EXPA1
|
|
325.6
|
14:45:27
|
XLON
|
35
|
00286822981EXPA1
|
|
325.6
|
14:45:27
|
XLON
|
735
|
00286822982EXPA1
|
|
325.5
|
14:46:00
|
CHIX
|
413
|
00286823460EXPA1
|
|
325.5
|
14:46:00
|
XLON
|
87
|
00286823461EXPA1
|
|
325.6
|
14:46:03
|
CHIX
|
204
|
00286823487EXPA1
|
|
325.6
|
14:46:03
|
CHIX
|
202
|
00286823488EXPA1
|
|
325.6
|
14:46:03
|
CHIX
|
4,896
|
00286823489EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
679
|
00286824337EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
59
|
00286824338EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
74
|
00286824339EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
746
|
00286824340EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
111
|
00286824341EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
961
|
00286824342EXPA1
|
|
325.7
|
14:47:33
|
XLON
|
3,380
|
00286824343EXPA1
|
|
325.9
|
14:49:33
|
XLON
|
247
|
00286825862EXPA1
|
|
325.9
|
14:49:33
|
XLON
|
646
|
00286825863EXPA1
|
|
325.9
|
14:49:33
|
XLON
|
85
|
00286825864EXPA1
|
|
325.9
|
14:49:36
|
XLON
|
30
|
00286825903EXPA1
|
|
325.9
|
14:49:36
|
XLON
|
28
|
00286825904EXPA1
|
|
325.9
|
14:49:36
|
XLON
|
5,241
|
00286825905EXPA1
|
|
326.3
|
14:50:46
|
XLON
|
1,465
|
00286826817EXPA1
|
|
326.3
|
14:50:49
|
XLON
|
3,884
|
00286826846EXPA1
|
|
326.3
|
14:50:49
|
XLON
|
312
|
00286826848EXPA1
|
|
326.3
|
14:51:19
|
XLON
|
1,854
|
00286827237EXPA1
|
|
326.7
|
14:52:38
|
BATE
|
528
|
00286828192EXPA1
|
|
326.5
|
14:52:38
|
XLON
|
880
|
00286828202EXPA1
|
|
326.5
|
14:52:38
|
XLON
|
498
|
00286828203EXPA1
|
|
326.5
|
14:52:38
|
XLON
|
68
|
00286828204EXPA1
|
|
326.5
|
14:53:01
|
CHIX
|
153
|
00286828453EXPA1
|
|
326.5
|
14:53:01
|
CHIX
|
2,551
|
00286828454EXPA1
|
|
327.0
|
14:53:47
|
BATE
|
68
|
00286828883EXPA1
|
|
327.0
|
14:53:47
|
BATE
|
29
|
00286828884EXPA1
|
|
327.1
|
14:53:48
|
XLON
|
1,928
|
00286828886EXPA1
|
|
327.1
|
14:53:49
|
XLON
|
3,631
|
00286828929EXPA1
|
|
327.0
|
14:55:06
|
CHIX
|
21
|
00286829939EXPA1
|
|
327.0
|
14:55:06
|
CHIX
|
16
|
00286829940EXPA1
|
|
327.3
|
14:55:20
|
XLON
|
3,738
|
00286830105EXPA1
|
|
327.3
|
14:55:20
|
CHIX
|
1,732
|
00286830106EXPA1
|
|
326.9
|
14:56:36
|
XLON
|
1,866
|
00286830989EXPA1
|
|
326.9
|
14:57:11
|
CHIX
|
375
|
00286831340EXPA1
|
|
326.9
|
14:57:11
|
BATE
|
981
|
00286831341EXPA1
|
|
326.8
|
14:57:25
|
XLON
|
260
|
00286831568EXPA1
|
|
326.8
|
14:57:25
|
XLON
|
1,520
|
00286831574EXPA1
|
|
326.8
|
14:57:57
|
TRQX
|
487
|
00286832001EXPA1
|
|
326.8
|
14:57:57
|
BATE
|
473
|
00286832002EXPA1
|
|
326.8
|
14:57:57
|
BATE
|
184
|
00286832003EXPA1
|
|
326.8
|
14:57:57
|
CHIX
|
153
|
00286832004EXPA1
|
|
326.8
|
14:57:57
|
BATE
|
557
|
00286832005EXPA1
|
|
326.6
|
14:58:16
|
XLON
|
1,268
|
00286832398EXPA1
|
|
326.6
|
14:58:16
|
XLON
|
245
|
00286832399EXPA1
|
|
326.5
|
14:58:58
|
TRQX
|
479
|
00286833016EXPA1
|
|
326.5
|
14:58:58
|
BATE
|
941
|
00286833017EXPA1
|
|
326.5
|
14:58:58
|
XLON
|
670
|
00286833018EXPA1
|
|
326.3
|
14:59:02
|
XLON
|
656
|
00286833061EXPA1
|
|
326.3
|
14:59:02
|
XLON
|
986
|
00286833062EXPA1
|
|
326.0
|
14:59:56
|
XLON
|
658
|
00286833599EXPA1
|
|
326.0
|
14:59:56
|
XLON
|
825
|
00286833602EXPA1
|
|
325.7
|
15:00:13
|
XLON
|
700
|
00286833793EXPA1
|
|
325.7
|
15:00:13
|
TRQX
|
489
|
00286833794EXPA1
|
|
325.7
|
15:00:13
|
BATE
|
446
|
00286833795EXPA1
|
|
325.7
|
15:00:13
|
CHIX
|
15
|
00286833796EXPA1
|
|
325.7
|
15:00:13
|
BATE
|
734
|
00286833797EXPA1
|
|
325.6
|
15:00:34
|
XLON
|
1,413
|
00286834073EXPA1
|
|
325.8
|
15:00:57
|
XLON
|
700
|
00286834413EXPA1
|
|
325.8
|
15:00:57
|
XLON
|
337
|
00286834414EXPA1
|
|
325.8
|
15:00:57
|
CHIX
|
591
|
00286834415EXPA1
|
|
325.8
|
15:00:57
|
BATE
|
24
|
00286834416EXPA1
|
|
325.8
|
15:00:57
|
CHIX
|
1,173
|
00286834417EXPA1
|
|
325.8
|
15:00:57
|
XLON
|
1,870
|
00286834418EXPA1
|
|
325.8
|
15:00:57
|
XLON
|
693
|
00286834419EXPA1
|
|
325.9
|
15:02:13
|
CHIX
|
436
|
00286835329EXPA1
|
|
325.9
|
15:02:13
|
CHIX
|
314
|
00286835330EXPA1
|
|
325.9
|
15:02:13
|
CHIX
|
489
|
00286835333EXPA1
|
|
325.9
|
15:02:13
|
TRQX
|
281
|
00286835336EXPA1
|
|
325.9
|
15:02:27
|
CHIX
|
356
|
00286835611EXPA1
|
|
325.9
|
15:02:27
|
BATE
|
208
|
00286835613EXPA1
|
|
325.9
|
15:02:27
|
CHIX
|
440
|
00286835614EXPA1
|
|
325.9
|
15:02:27
|
BATE
|
630
|
00286835615EXPA1
|
|
325.9
|
15:02:27
|
CHIX
|
32
|
00286835616EXPA1
|
|
325.9
|
15:02:56
|
BATE
|
940
|
00286836088EXPA1
|
|
326.2
|
15:03:01
|
XLON
|
71
|
00286836165EXPA1
|
|
326.2
|
15:03:01
|
XLON
|
504
|
00286836166EXPA1
|
|
326.2
|
15:03:01
|
XLON
|
4,683
|
00286836167EXPA1
|
|
325.8
|
15:03:54
|
XLON
|
1,530
|
00286836866EXPA1
|
|
326.0
|
15:04:28
|
BATE
|
892
|
00286837314EXPA1
|
|
326.1
|
15:04:56
|
XLON
|
368
|
00286837611EXPA1
|
|
326.1
|
15:04:56
|
XLON
|
3,911
|
00286837612EXPA1
|
|
326.1
|
15:04:57
|
BATE
|
961
|
00286837627EXPA1
|
|
326.1
|
15:04:58
|
BATE
|
122
|
00286837631EXPA1
|
|
326.0
|
15:05:27
|
XLON
|
1,971
|
00286837909EXPA1
|
|
326.2
|
15:06:30
|
XLON
|
1,520
|
00286838516EXPA1
|
|
326.3
|
15:07:04
|
BATE
|
33
|
00286838855EXPA1
|
|
326.3
|
15:07:04
|
BATE
|
528
|
00286838856EXPA1
|
|
326.3
|
15:07:04
|
XLON
|
256
|
00286838857EXPA1
|
|
326.3
|
15:07:04
|
BATE
|
231
|
00286838858EXPA1
|
|
326.3
|
15:07:04
|
BATE
|
467
|
00286838859EXPA1
|
|
326.3
|
15:07:04
|
CHIX
|
335
|
00286838860EXPA1
|
|
326.3
|
15:07:04
|
XLON
|
26
|
00286838861EXPA1
|
|
326.4
|
15:07:20
|
CHIX
|
28
|
00286839072EXPA1
|
|
326.4
|
15:07:20
|
XLON
|
627
|
00286839073EXPA1
|
|
326.4
|
15:07:23
|
CHIX
|
1,527
|
00286839085EXPA1
|
|
326.4
|
15:07:23
|
XLON
|
3,041
|
00286839086EXPA1
|
|
326.4
|
15:07:23
|
XLON
|
360
|
00286839087EXPA1
|
|
326.6
|
15:08:56
|
CHIX
|
134
|
00286840134EXPA1
|
|
326.6
|
15:08:56
|
XLON
|
1,965
|
00286840135EXPA1
|
|
326.6
|
15:08:56
|
CHIX
|
974
|
00286840136EXPA1
|
|
326.6
|
15:08:56
|
XLON
|
192
|
00286840137EXPA1
|
|
326.6
|
15:08:56
|
CHIX
|
455
|
00286840138EXPA1
|
|
326.6
|
15:08:56
|
XLON
|
1,625
|
00286840139EXPA1
|
|
326.3
|
15:09:19
|
XLON
|
2,061
|
00286840492EXPA1
|
|
326.1
|
15:09:59
|
XLON
|
2,013
|
00286841023EXPA1
|
|
326.0
|
15:10:40
|
XLON
|
760
|
00286841695EXPA1
|
|
326.0
|
15:10:40
|
XLON
|
1,272
|
00286841696EXPA1
|
|
325.7
|
15:11:14
|
XLON
|
1,968
|
00286842036EXPA1
|
|
325.4
|
15:12:02
|
XLON
|
1,525
|
00286842543EXPA1
|
|
325.5
|
15:12:20
|
CHIX
|
28
|
00286842708EXPA1
|
|
325.5
|
15:12:20
|
BATE
|
2,567
|
00286842709EXPA1
|
|
325.5
|
15:12:20
|
BATE
|
32
|
00286842710EXPA1
|
|
325.5
|
15:12:36
|
XLON
|
609
|
00286842895EXPA1
|
|
325.5
|
15:12:36
|
XLON
|
2,417
|
00286842896EXPA1
|
|
325.6
|
15:13:53
|
CHIX
|
1,391
|
00286843742EXPA1
|
|
325.6
|
15:13:53
|
CHIX
|
324
|
00286843743EXPA1
|
|
325.6
|
15:13:53
|
XLON
|
1,553
|
00286843744EXPA1
|
|
325.6
|
15:13:53
|
XLON
|
2,500
|
00286843745EXPA1
|
|
325.4
|
15:15:13
|
XLON
|
700
|
00286844543EXPA1
|
|
325.4
|
15:15:13
|
BATE
|
153
|
00286844544EXPA1
|
|
325.4
|
15:15:13
|
CHIX
|
36
|
00286844545EXPA1
|
|
325.4
|
15:15:13
|
CHIX
|
16
|
00286844546EXPA1
|
|
325.4
|
15:15:13
|
CHIX
|
434
|
00286844547EXPA1
|
|
325.4
|
15:15:27
|
XLON
|
700
|
00286844711EXPA1
|
|
325.3
|
15:15:39
|
XLON
|
1,803
|
00286844890EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
1,776
|
00286845391EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
1,940
|
00286845394EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
700
|
00286845396EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
700
|
00286845397EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
782
|
00286845398EXPA1
|
|
325.3
|
15:16:22
|
XLON
|
360
|
00286845399EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
700
|
00286846142EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
821
|
00286846148EXPA1
|
|
325.3
|
15:17:38
|
CHIX
|
230
|
00286846152EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
506
|
00286846153EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
1,166
|
00286846154EXPA1
|
|
325.3
|
15:17:38
|
BATE
|
79
|
00286846155EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
753
|
00286846156EXPA1
|
|
325.3
|
15:17:38
|
XLON
|
170
|
00286846157EXPA1
|
|
325.3
|
15:17:38
|
BATE
|
276
|
00286846158EXPA1
|
|
325.3
|
15:17:38
|
BATE
|
568
|
00286846159EXPA1
|
|
325.3
|
15:17:39
|
XLON
|
409
|
00286846160EXPA1
|
|
325.3
|
15:17:39
|
XLON
|
78
|
00286846162EXPA1
|
|
325.0
|
15:18:28
|
XLON
|
1,781
|
00286846740EXPA1
|
|
325.5
|
15:19:36
|
BATE
|
237
|
00286847480EXPA1
|
|
325.5
|
15:19:39
|
BATE
|
819
|
00286847518EXPA1
|
|
325.5
|
15:19:39
|
BATE
|
68
|
00286847519EXPA1
|
|
325.5
|
15:19:39
|
BATE
|
1,900
|
00286847520EXPA1
|
|
325.5
|
15:19:39
|
BATE
|
292
|
00286847521EXPA1
|
|
325.5
|
15:19:39
|
BATE
|
2,131
|
00286847522EXPA1
|
|
325.5
|
15:20:48
|
TRQX
|
489
|
00286848157EXPA1
|
|
325.5
|
15:20:48
|
XLON
|
117
|
00286848158EXPA1
|
|
325.5
|
15:20:48
|
XLON
|
463
|
00286848159EXPA1
|
|
325.5
|
15:20:48
|
TRQX
|
473
|
00286848160EXPA1
|
|
325.5
|
15:20:48
|
XLON
|
83
|
00286848161EXPA1
|
|
325.5
|
15:20:48
|
BATE
|
403
|
00286848162EXPA1
|
|
325.5
|
15:20:48
|
BATE
|
385
|
00286848163EXPA1
|
|
325.5
|
15:20:48
|
CHIX
|
287
|
00286848164EXPA1
|
|
325.5
|
15:21:32
|
BATE
|
639
|
00286848586EXPA1
|
|
325.5
|
15:21:32
|
BATE
|
595
|
00286848587EXPA1
|
|
325.5
|
15:21:32
|
XLON
|
3,883
|
00286848588EXPA1
|
|
325.5
|
15:21:32
|
XLON
|
579
|
00286848589EXPA1
|
|
325.6
|
15:23:05
|
CHIX
|
1,652
|
00286849395EXPA1
|
|
325.6
|
15:23:05
|
XLON
|
1,562
|
00286849396EXPA1
|
|
325.6
|
15:23:05
|
XLON
|
2,338
|
00286849397EXPA1
|
|
325.9
|
15:24:13
|
XLON
|
504
|
00286850088EXPA1
|
|
325.9
|
15:24:13
|
XLON
|
383
|
00286850089EXPA1
|
|
325.9
|
15:24:29
|
XLON
|
160
|
00286850238EXPA1
|
|
325.9
|
15:24:29
|
XLON
|
410
|
00286850239EXPA1
|
|
325.9
|
15:24:29
|
XLON
|
409
|
00286850240EXPA1
|
|
325.9
|
15:24:29
|
XLON
|
789
|
00286850241EXPA1
|
|
325.9
|
15:24:29
|
XLON
|
3,149
|
00286850242EXPA1
|
|
325.7
|
15:25:11
|
XLON
|
1,765
|
00286850848EXPA1
|
|
325.5
|
15:26:28
|
CHIX
|
1,553
|
00286851940EXPA1
|
|
325.5
|
15:26:28
|
XLON
|
168
|
00286851941EXPA1
|
|
325.5
|
15:26:28
|
XLON
|
1,156
|
00286851944EXPA1
|
|
325.5
|
15:26:28
|
XLON
|
2,448
|
00286851945EXPA1
|
|
325.3
|
15:27:14
|
XLON
|
1,491
|
00286852544EXPA1
|
|
325.3
|
15:27:48
|
XLON
|
2,040
|
00286852834EXPA1
|
|
325.3
|
15:28:21
|
CHIX
|
153
|
00286853176EXPA1
|
|
325.3
|
15:28:21
|
XLON
|
740
|
00286853177EXPA1
|
|
325.3
|
15:28:21
|
CHIX
|
438
|
00286853178EXPA1
|
|
325.3
|
15:28:21
|
XLON
|
296
|
00286853179EXPA1
|
|
325.3
|
15:28:21
|
XLON
|
753
|
00286853180EXPA1
|
|
325.5
|
15:28:50
|
BATE
|
38
|
00286853425EXPA1
|
|
325.7
|
15:28:54
|
CHIX
|
160
|
00286853449EXPA1
|
|
325.7
|
15:29:04
|
CHIX
|
1,652
|
00286853580EXPA1
|
|
325.7
|
15:29:04
|
XLON
|
3,852
|
00286853581EXPA1
|
|
325.6
|
15:29:26
|
XLON
|
1,257
|
00286853822EXPA1
|
|
325.6
|
15:29:26
|
XLON
|
365
|
00286853823EXPA1
|
|
325.5
|
15:30:04
|
XLON
|
580
|
00286854171EXPA1
|
|
325.5
|
15:30:04
|
XLON
|
1,152
|
00286854172EXPA1
|
|
325.3
|
15:31:06
|
XLON
|
3,598
|
00286854886EXPA1
|
|
325.3
|
15:31:06
|
XLON
|
2,209
|
00286854888EXPA1
|
|
325.1
|
15:32:23
|
XLON
|
556
|
00286855967EXPA1
|
|
325.1
|
15:32:26
|
CHIX
|
1,439
|
00286856059EXPA1
|
|
325.1
|
15:32:26
|
XLON
|
411
|
00286856061EXPA1
|
|
325.1
|
15:32:26
|
XLON
|
2,526
|
00286856062EXPA1
|
|
325.5
|
15:33:25
|
XLON
|
141
|
00286856822EXPA1
|
|
325.5
|
15:33:25
|
XLON
|
553
|
00286856823EXPA1
|
|
325.5
|
15:33:25
|
XLON
|
805
|
00286856824EXPA1
|
|
325.5
|
15:33:25
|
XLON
|
768
|
00286856826EXPA1
|
|
325.5
|
15:33:26
|
XLON
|
700
|
00286856827EXPA1
|
|
325.5
|
15:33:26
|
XLON
|
700
|
00286856828EXPA1
|
|
325.5
|
15:33:26
|
XLON
|
805
|
00286856829EXPA1
|
|
325.5
|
15:33:26
|
XLON
|
700
|
00286856830EXPA1
|
|
325.5
|
15:33:26
|
XLON
|
289
|
00286856831EXPA1
|
|
325.4
|
15:34:16
|
XLON
|
1,733
|
00286857440EXPA1
|
|
325.6
|
15:35:14
|
CHIX
|
1,591
|
00286858028EXPA1
|
|
325.6
|
15:35:14
|
XLON
|
2,187
|
00286858029EXPA1
|
|
325.6
|
15:35:14
|
XLON
|
1,611
|
00286858030EXPA1
|
|
325.6
|
15:35:14
|
BATE
|
1,028
|
00286858031EXPA1
|
|
325.5
|
15:35:59
|
XLON
|
1,072
|
00286858431EXPA1
|
|
325.9
|
15:36:41
|
BATE
|
865
|
00286858819EXPA1
|
|
325.9
|
15:36:41
|
CHIX
|
760
|
00286858820EXPA1
|
|
325.9
|
15:36:41
|
BATE
|
451
|
00286858821EXPA1
|
|
325.9
|
15:36:41
|
CHIX
|
413
|
00286858822EXPA1
|
|
325.9
|
15:36:41
|
BATE
|
600
|
00286858823EXPA1
|
|
325.9
|
15:36:41
|
CHIX
|
2,133
|
00286858824EXPA1
|
|
325.9
|
15:37:59
|
XLON
|
560
|
00286859649EXPA1
|
|
325.9
|
15:37:59
|
XLON
|
934
|
00286859650EXPA1
|
|
325.9
|
15:37:59
|
XLON
|
601
|
00286859651EXPA1
|
|
325.9
|
15:38:00
|
XLON
|
4,195
|
00286859655EXPA1
|
|
326.1
|
15:39:25
|
CHIX
|
327
|
00286860575EXPA1
|
|
326.1
|
15:39:26
|
CHIX
|
154
|
00286860579EXPA1
|
|
326.2
|
15:39:28
|
CHIX
|
159
|
00286860586EXPA1
|
|
326.2
|
15:39:28
|
XLON
|
604
|
00286860587EXPA1
|
|
326.2
|
15:39:28
|
CHIX
|
560
|
00286860588EXPA1
|
|
326.2
|
15:39:28
|
CHIX
|
1,356
|
00286860589EXPA1
|
|
326.2
|
15:39:28
|
XLON
|
2,872
|
00286860590EXPA1
|
|
325.7
|
15:40:19
|
XLON
|
231
|
00286861188EXPA1
|
|
325.7
|
15:40:45
|
XLON
|
1,260
|
00286861488EXPA1
|
|
325.7
|
15:41:02
|
BATE
|
187
|
00286861631EXPA1
|
|
325.7
|
15:41:02
|
XLON
|
700
|
00286861632EXPA1
|
|
325.7
|
15:41:02
|
BATE
|
487
|
00286861633EXPA1
|
|
325.7
|
15:41:02
|
XLON
|
775
|
00286861634EXPA1
|
|
325.7
|
15:41:02
|
XLON
|
1,180
|
00286861635EXPA1
|
|
325.7
|
15:41:02
|
BATE
|
734
|
00286861636EXPA1
|
|
325.4
|
15:41:42
|
XLON
|
1,510
|
00286862052EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
563
|
00286862473EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862477EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
101
|
00286862478EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862479EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862480EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862481EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862482EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862484EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862488EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862489EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862490EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862492EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
86
|
00286862495EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
27
|
00286862497EXPA1
|
|
325.6
|
15:42:24
|
XLON
|
3,845
|
00286862498EXPA1
|
|
325.6
|
15:43:32
|
CHIX
|
51
|
00286863157EXPA1
|
|
325.6
|
15:43:38
|
XLON
|
195
|
00286863268EXPA1
|
|
325.6
|
15:43:38
|
XLON
|
557
|
00286863269EXPA1
|
|
325.6
|
15:43:52
|
CHIX
|
560
|
00286863382EXPA1
|
|
325.6
|
15:43:52
|
CHIX
|
58
|
00286863384EXPA1
|
|
325.6
|
15:43:52
|
XLON
|
700
|
00286863386EXPA1
|
|
325.6
|
15:43:52
|
XLON
|
650
|
00286863387EXPA1
|
|
325.6
|
15:43:52
|
XLON
|
700
|
00286863388EXPA1
|
|
325.6
|
15:43:52
|
XLON
|
2,809
|
00286863389EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
694
|
00286864285EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
2,001
|
00286864286EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
669
|
00286864287EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
636
|
00286864288EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
215
|
00286864289EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
76
|
00286864290EXPA1
|
|
325.4
|
15:45:07
|
CHIX
|
1,147
|
00286864291EXPA1
|
|
325.2
|
15:45:36
|
XLON
|
1,526
|
00286864754EXPA1
|
|
325.5
|
15:46:33
|
XLON
|
1,653
|
00286865526EXPA1
|
|
325.3
|
15:47:13
|
XLON
|
2,215
|
00286865951EXPA1
|
|
325.3
|
15:47:13
|
XLON
|
1,490
|
00286865952EXPA1
|
|
325.3
|
15:47:16
|
XLON
|
1,845
|
00286865988EXPA1
|
|
325.4
|
15:47:42
|
XLON
|
1,532
|
00286866333EXPA1
|
|
325.4
|
15:48:16
|
XLON
|
346
|
00286866689EXPA1
|
|
325.4
|
15:48:16
|
XLON
|
1,448
|
00286866690EXPA1
|
|
325.4
|
15:49:11
|
CHIX
|
2,496
|
00286867277EXPA1
|
|
325.4
|
15:49:11
|
CHIX
|
227
|
00286867278EXPA1
|
|
325.4
|
15:49:11
|
CHIX
|
371
|
00286867279EXPA1
|
|
325.4
|
15:49:11
|
CHIX
|
1,043
|
00286867280EXPA1
|
|
325.4
|
15:49:11
|
BATE
|
304
|
00286867281EXPA1
|
|
325.4
|
15:49:11
|
XLON
|
394
|
00286867282EXPA1
|
|
325.4
|
15:49:11
|
XLON
|
1,062
|
00286867283EXPA1
|
|
325.4
|
15:49:19
|
XLON
|
35
|
00286867379EXPA1
|
|
325.7
|
15:50:31
|
XLON
|
1,380
|
00286868337EXPA1
|
|
325.8
|
15:51:01
|
XLON
|
2,470
|
00286868654EXPA1
|
|
325.8
|
15:51:01
|
XLON
|
409
|
00286868658EXPA1
|
|
325.8
|
15:51:01
|
CHIX
|
1,512
|
00286868659EXPA1
|
|
325.8
|
15:51:01
|
XLON
|
849
|
00286868660EXPA1
|
|
325.8
|
15:51:01
|
BATE
|
237
|
00286868661EXPA1
|
|
325.8
|
15:51:03
|
BATE
|
382
|
00286868684EXPA1
|
|
325.8
|
15:51:03
|
BATE
|
131
|
00286868685EXPA1
|
|
325.8
|
15:51:03
|
BATE
|
238
|
00286868686EXPA1
|
|
325.9
|
15:52:06
|
XLON
|
1,574
|
00286869342EXPA1
|
|
325.9
|
15:52:06
|
XLON
|
589
|
00286869343EXPA1
|
|
325.9
|
15:52:06
|
XLON
|
20
|
00286869344EXPA1
|
|
326.1
|
15:52:46
|
CHIX
|
330
|
00286869787EXPA1
|
|
326.1
|
15:52:46
|
CHIX
|
28
|
00286869788EXPA1
|
|
326.2
|
15:52:48
|
XLON
|
775
|
00286869841EXPA1
|
|
326.2
|
15:52:48
|
XLON
|
666
|
00286869842EXPA1
|
|
326.2
|
15:52:48
|
XLON
|
256
|
00286869844EXPA1
|
|
326.2
|
15:52:48
|
XLON
|
2,608
|
00286869845EXPA1
|
|
326.2
|
15:52:48
|
XLON
|
1,752
|
00286869846EXPA1
|
|
326.2
|
15:53:29
|
XLON
|
1,263
|
00286870348EXPA1
|
|
326.2
|
15:54:21
|
BATE
|
566
|
00286870917EXPA1
|
|
326.2
|
15:54:21
|
XLON
|
700
|
00286870918EXPA1
|
|
326.2
|
15:54:21
|
XLON
|
644
|
00286870919EXPA1
|
|
326.4
|
15:54:48
|
CHIX
|
114
|
00286871192EXPA1
|
|
326.4
|
15:54:48
|
CHIX
|
1,119
|
00286871193EXPA1
|
|
326.4
|
15:54:48
|
CHIX
|
21
|
00286871194EXPA1
|
|
326.4
|
15:54:51
|
CHIX
|
4,365
|
00286871231EXPA1
|
|
326.2
|
15:55:07
|
XLON
|
1,368
|
00286871393EXPA1
|
|
325.9
|
15:55:31
|
XLON
|
770
|
00286871650EXPA1
|
|
325.9
|
15:55:31
|
XLON
|
358
|
00286871651EXPA1
|
|
325.8
|
15:55:56
|
XLON
|
1,087
|
00286871957EXPA1
|
|
325.6
|
15:56:33
|
XLON
|
1,537
|
00286872403EXPA1
|
|
325.4
|
15:56:56
|
XLON
|
2,015
|
00286872654EXPA1
|
|
325.6
|
15:57:30
|
XLON
|
80
|
00286872967EXPA1
|
|
325.6
|
15:57:30
|
CHIX
|
395
|
00286872968EXPA1
|
|
325.6
|
15:57:30
|
BATE
|
526
|
00286872969EXPA1
|
|
325.6
|
15:57:30
|
CHIX
|
158
|
00286872970EXPA1
|
|
325.6
|
15:57:30
|
BATE
|
332
|
00286872971EXPA1
|
|
325.6
|
15:57:30
|
CHIX
|
1,133
|
00286872972EXPA1
|
|
325.6
|
15:57:30
|
XLON
|
545
|
00286872973EXPA1
|
|
325.7
|
15:58:17
|
TRQX
|
482
|
00286873468EXPA1
|
|
325.7
|
15:58:17
|
CHIX
|
144
|
00286873469EXPA1
|
|
325.7
|
15:58:17
|
BATE
|
118
|
00286873470EXPA1
|
|
325.7
|
15:58:17
|
CHIX
|
379
|
00286873471EXPA1
|
|
325.7
|
15:58:17
|
BATE
|
28
|
00286873472EXPA1
|
|
325.7
|
15:58:17
|
XLON
|
157
|
00286873473EXPA1
|
|
325.7
|
15:58:17
|
XLON
|
122
|
00286873474EXPA1
|
|
325.8
|
15:58:24
|
BATE
|
1,125
|
00286873518EXPA1
|
|
325.8
|
15:58:24
|
CHIX
|
547
|
00286873523EXPA1
|
|
325.8
|
15:58:24
|
CHIX
|
1,445
|
00286873524EXPA1
|
|
326.0
|
15:59:12
|
XLON
|
21
|
00286874113EXPA1
|
|
326.0
|
15:59:12
|
CHIX
|
1,566
|
00286874114EXPA1
|
|
326.0
|
15:59:12
|
XLON
|
544
|
00286874115EXPA1
|
|
326.0
|
15:59:12
|
CHIX
|
214
|
00286874116EXPA1
|
|
326.0
|
16:00:00
|
CHIX
|
1,517
|
00286874781EXPA1
|
|
326.0
|
16:00:00
|
XLON
|
3,842
|
00286874783EXPA1
|
|
325.9
|
16:00:42
|
XLON
|
1,446
|
00286875372EXPA1
|
|
325.9
|
16:01:10
|
XLON
|
717
|
00286875697EXPA1
|
|
325.9
|
16:01:10
|
XLON
|
1,042
|
00286875698EXPA1
|
|
326.0
|
16:01:18
|
XLON
|
552
|
00286875798EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
614
|
00286875935EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
1,575
|
00286875936EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
807
|
00286875937EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
473
|
00286875938EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
197
|
00286875939EXPA1
|
|
326.1
|
16:01:30
|
XLON
|
2,099
|
00286875941EXPA1
|
|
326.0
|
16:02:46
|
CHIX
|
1,430
|
00286876915EXPA1
|
|
326.0
|
16:02:46
|
XLON
|
83
|
00286876916EXPA1
|
|
326.0
|
16:02:46
|
XLON
|
3,349
|
00286876917EXPA1
|
|
326.0
|
16:02:46
|
BATE
|
935
|
00286876918EXPA1
|
|
326.1
|
16:03:43
|
BATE
|
997
|
00286877607EXPA1
|
|
326.1
|
16:03:44
|
CHIX
|
1,443
|
00286877612EXPA1
|
|
326.1
|
16:03:44
|
XLON
|
2,478
|
00286877614EXPA1
|
|
326.1
|
16:03:44
|
XLON
|
887
|
00286877615EXPA1
|
|
326.6
|
16:05:16
|
XLON
|
5,118
|
00286878808EXPA1
|
|
326.6
|
16:05:28
|
XLON
|
126
|
00286878969EXPA1
|
|
326.6
|
16:05:28
|
CHIX
|
2,259
|
00286878976EXPA1
|
|
326.4
|
16:06:17
|
CHIX
|
18
|
00286879538EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
503
|
00286879539EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
240
|
00286879540EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
1,929
|
00286879541EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
126
|
00286879542EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
1,408
|
00286879543EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
30
|
00286879544EXPA1
|
|
326.4
|
16:06:17
|
XLON
|
1,352
|
00286879545EXPA1
|
|
326.4
|
16:06:23
|
XLON
|
30
|
00286879616EXPA1
|
|
326.4
|
16:07:28
|
CHIX
|
223
|
00286880293EXPA1
|
|
326.4
|
16:07:41
|
CHIX
|
154
|
00286880512EXPA1
|
|
326.4
|
16:07:41
|
CHIX
|
1,900
|
00286880514EXPA1
|
|
326.4
|
16:07:41
|
CHIX
|
3,611
|
00286880515EXPA1
|
|
326.2
|
16:08:11
|
XLON
|
1,580
|
00286880900EXPA1
|
|
326.2
|
16:08:11
|
XLON
|
252
|
00286880901EXPA1
|
|
326.2
|
16:08:11
|
XLON
|
111
|
00286880902EXPA1
|
|
326.3
|
16:08:53
|
BATE
|
1,900
|
00286881462EXPA1
|
|
326.3
|
16:08:53
|
CHIX
|
3,645
|
00286881463EXPA1
|
|
326.3
|
16:08:53
|
BATE
|
18
|
00286881468EXPA1
|
|
326.3
|
16:08:53
|
BATE
|
130
|
00286881470EXPA1
|
|
326.1
|
16:09:30
|
XLON
|
2,063
|
00286881916EXPA1
|
|
326.0
|
16:10:30
|
XLON
|
93
|
00286882621EXPA1
|
|
326.1
|
16:10:34
|
CHIX
|
36
|
00286882659EXPA1
|
|
326.1
|
16:10:34
|
BATE
|
614
|
00286882660EXPA1
|
|
326.1
|
16:10:34
|
BATE
|
24
|
00286882661EXPA1
|
|
326.1
|
16:10:34
|
CHIX
|
202
|
00286882662EXPA1
|
|
326.1
|
16:10:34
|
XLON
|
700
|
00286882663EXPA1
|
|
326.1
|
16:10:34
|
XLON
|
92
|
00286882664EXPA1
|
|
326.1
|
16:10:34
|
TRQX
|
404
|
00286882665EXPA1
|
|
326.1
|
16:10:34
|
XLON
|
700
|
00286882666EXPA1
|
|
326.1
|
16:10:34
|
XLON
|
92
|
00286882667EXPA1
|
|
326.1
|
16:10:34
|
BATE
|
21
|
00286882669EXPA1
|
|
326.1
|
16:10:34
|
CHIX
|
202
|
00286882670EXPA1
|
|
326.1
|
16:10:34
|
XLON
|
294
|
00286882671EXPA1
|
|
326.0
|
16:10:41
|
XLON
|
1,106
|
00286882794EXPA1
|
|
325.7
|
16:11:13
|
XLON
|
1,660
|
00286883457EXPA1
|
|
325.8
|
16:11:39
|
BATE
|
471
|
00286883809EXPA1
|
|
325.8
|
16:11:39
|
BATE
|
3,602
|
00286883810EXPA1
|
|
325.8
|
16:11:39
|
XLON
|
540
|
00286883811EXPA1
|
|
325.8
|
16:11:39
|
XLON
|
670
|
00286883812EXPA1
|
|
325.4
|
16:13:03
|
CHIX
|
1,814
|
00286885151EXPA1
|
|
325.4
|
16:13:03
|
XLON
|
1,783
|
00286885152EXPA1
|
|
325.4
|
16:13:03
|
XLON
|
2,172
|
00286885153EXPA1
|
|
325.3
|
16:14:02
|
XLON
|
1,030
|
00286885950EXPA1
|
|
325.3
|
16:14:02
|
XLON
|
606
|
00286885951EXPA1
|
|
325.3
|
16:14:16
|
CHIX
|
16
|
00286886112EXPA1
|
|
325.3
|
16:14:16
|
XLON
|
700
|
00286886115EXPA1
|
|
325.3
|
16:14:16
|
XLON
|
259
|
00286886117EXPA1
|
|
325.3
|
16:14:16
|
BATE
|
447
|
00286886118EXPA1
|
|
325.3
|
16:14:16
|
CHIX
|
258
|
00286886119EXPA1
|
|
325.3
|
16:14:16
|
BATE
|
464
|
00286886120EXPA1
|
|
325.3
|
16:14:16
|
CHIX
|
205
|
00286886121EXPA1
|
|
325.2
|
16:14:34
|
XLON
|
1,891
|
00286886485EXPA1
|
|
325.2
|
16:15:03
|
XLON
|
1,185
|
00286887155EXPA1
|
|
325.2
|
16:15:03
|
XLON
|
647
|
00286887156EXPA1
|
|
325.2
|
16:15:30
|
CHIX
|
2,833
|
00286887998EXPA1
|
|
325.2
|
16:15:30
|
CHIX
|
2,394
|
00286888000EXPA1
|
|
325.3
|
16:16:30
|
XLON
|
5,744
|
00286889157EXPA1
|
|
325.1
|
16:17:20
|
TRQX
|
11
|
00286890036EXPA1
|
|
325.1
|
16:17:20
|
XLON
|
493
|
00286890037EXPA1
|
|
325.5
|
16:17:56
|
XLON
|
353
|
00286890650EXPA1
|
|
325.5
|
16:17:56
|
XLON
|
367
|
00286890651EXPA1
|
|
325.5
|
16:17:56
|
XLON
|
560
|
00286890652EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
700
|
00286891011EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
850
|
00286891012EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
791
|
00286891016EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
520
|
00286891017EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
700
|
00286891018EXPA1
|
|
325.5
|
16:18:18
|
XLON
|
700
|
00286891019EXPA1
|
|
325.5
|
16:18:18
|
CHIX
|
1
|
00286891020EXPA1
|
|
325.5
|
16:18:18
|
CHIX
|
1,808
|
00286891021EXPA1
|
|
325.5
|
16:19:19
|
XLON
|
3,776
|
00286891961EXPA1
|
|
325.5
|
16:19:19
|
XLON
|
968
|
00286891962EXPA1
|
|
325.7
|
16:20:14
|
XLON
|
800
|
00286893111EXPA1
|
|
325.7
|
16:20:14
|
XLON
|
249
|
00286893112EXPA1
|
|
325.7
|
16:20:14
|
XLON
|
1,906
|
00286893113EXPA1
|
|
325.7
|
16:20:14
|
XLON
|
762
|
00286893114EXPA1
|
|
325.4
|
16:20:14
|
XLON
|
1,938
|
00286893116EXPA1
|
|
325.6
|
16:20:36
|
XLON
|
1,467
|
00286893540EXPA1
|
|
325.5
|
16:21:15
|
XLON
|
1,850
|
00286894571EXPA1
|
|
325.5
|
16:21:42
|
XLON
|
495
|
00286895133EXPA1
|
|
325.5
|
16:21:42
|
XLON
|
784
|
00286895134EXPA1
|
|
325.5
|
16:21:42
|
XLON
|
337
|
00286895135EXPA1
|
|
325.5
|
16:21:42
|
XLON
|
4,438
|
00286895136EXPA1
|
|
325.3
|
16:22:18
|
XLON
|
23
|
00286895828EXPA1
|
|
325.3
|
16:22:18
|
XLON
|
1,747
|
00286895832EXPA1
|
|
325.2
|
16:22:58
|
BATE
|
795
|
00286896741EXPA1
|
|
325.2
|
16:22:58
|
BATE
|
613
|
00286896742EXPA1
|
|
325.2
|
16:22:58
|
BATE
|
604
|
00286896743EXPA1
|
|
325.2
|
16:22:58
|
BATE
|
266
|
00286896744EXPA1
|
|
325.2
|
16:22:58
|
BATE
|
833
|
00286896745EXPA1
|
|
325.3
|
16:23:34
|
XLON
|
5,699
|
00286897631EXPA1
|
|
325.2
|
16:24:21
|
XLON
|
2,197
|
00286898587EXPA1
|
|
325.6
|
16:24:38
|
XLON
|
1,459
|
00286898903EXPA1
|
|
325.6
|
16:24:38
|
XLON
|
404
|
00286898904EXPA1
|
|
325.6
|
16:24:38
|
XLON
|
305
|
00286898905EXPA1
|
|
325.6
|
16:24:41
|
XLON
|
1,287
|
00286898950EXPA1
|
|
325.6
|
16:24:41
|
XLON
|
784
|
00286898953EXPA1
|
|
325.6
|
16:24:44
|
CHIX
|
97
|
00286899019EXPA1
|
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com. RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy. END
POSEAXFKADFFFFA
|
|