REG - Centrica PLC - Transaction in Own Shares
08/10/2025 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251008:nRSH4434Ca&default-theme=true RNS Number : 4434C Centrica PLC 08 October 2025 Transactions in own shares Centrica plc 8 October 2025 Centrica plc announces that it purchased on 7 October 2025 (through J.P. Morgan Securities plc JPM) 2,052,644 Centrica plc ordinary shares of 6 14/81 pence each at a price of 171.0534 pence per share. The purchased shares will be held as treasury shares. Such purchase was effected pursuant to the second tranche of the Company's buyback programme announced on 22 September 2025 and in accordance with the non-discretionary share repurchase agreement entered into with JPM as also announced on 22 September 2025. Since 22 September 2025, Centrica has purchased 22,688,702 ordinary shares at a cost (excluding dealing and associated costs) of £38,110,862.40. Following the above purchase, Centrica plc holds 450,863,183 ordinary shares in treasury, and has 4,728,244,031 ordinary shares in issue (excluding treasury shares). In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) (as in force in the UK and as amended by the Market Abuse (Amendment) (EU Exit) Regulations 2019), detailed information about the individual purchases made by JPM is set out below. Transaction details: Centrica plc ordinary shares of 6 14/81 pence each Issuer Name: Centrica plc ISIN: GB00B033F229 Intermediary name: J.P. Morgan Securities plc Intermediary Code: JPMSGB2L Currency: GBP Aggregated Information Date of purchase: 7 October 2025 Number of ordinary shares purchased: 2,052,644 Highest price paid: 172.9000p Lowest price paid: 170.3000p Volume weighted average price paid per share: 171.0534p Disaggregated information The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:02:57 2,614 172.4000 XLON 07002070000004042-E0OlE2uX5rhn 08:03:52 1,837 172.9000 XLON 05002050000004134-E0OlE2uX5tQ8 08:03:52 2,755 172.8000 XLON 07002070000004077-E0OlE2uX5tQp 08:05:34 1,775 172.7000 XLON 05002050000004260-E0OlE2uX5vwd 08:05:34 1,836 172.8000 XLON 07002070000004353-E0OlE2uX5vrb 08:05:34 2,795 172.7500 XLON 05002050000004331-E0OlE2uX5vrd 08:06:55 2,580 172.4000 XLON 05002050000004374-E0OlE2uX5xqF 08:06:55 2,609 172.5000 XLON 07002070000004491-E0OlE2uX5xpZ 08:06:55 2,248 172.4500 XLON 05002050000004455-E0OlE2uX5xpk 08:07:18 2,049 172.1000 XLON 05002050000004502-E0OlE2uX5yf1 08:07:42 2,540 172.2000 XLON 07002070000004559-E0OlE2uX5z3e 08:08:09 490 172.1500 XLON 07002070000004592-E0OlE2uX5zUZ 08:08:09 1,647 172.1500 XLON 07002070000004592-E0OlE2uX5zUb 08:08:10 82 172.1000 XLON 05002050000004586-E0OlE2uX5zW9 08:08:10 1,011 171.9500 XLON 07002070000004589-E0OlE2uX5zWl 08:08:10 2,085 172.1000 XLON 05002050000004586-E0OlE2uX5zW7 08:08:59 803 171.9500 XLON 07002070000004589-E0OlE2uX60YU 08:08:59 20 171.9500 XLON 07002070000004589-E0OlE2uX60YW 08:10:03 2,145 172.0000 XLON 05002050000004748-E0OlE2uX61t3 08:11:38 2,376 172.4500 XLON 05002050000004996-E0OlE2uX63VS 08:12:52 1,586 172.9000 XLON 05002050000005092-E0OlE2uX654j 08:13:05 1,745 172.7500 XLON 07002070000005094-E0OlE2uX65G7 08:14:05 1,903 172.6000 XLON 05002050000005093-E0OlE2uX66GI 08:15:40 2,236 172.4000 XLON 05002050000006172-E0OlE2uX689j 08:15:40 1,325 172.4500 XLON 05002050000005126-E0OlE2uX688N 08:15:40 423 172.4500 XLON 05002050000005126-E0OlE2uX687O 08:15:45 2,894 172.3000 XLON 05002050000005206-E0OlE2uX68F6 08:16:07 1,748 172.1500 XLON 07002070000005248-E0OlE2uX68fm 08:16:07 2,912 172.2000 XLON 05002050000006453-E0OlE2uX68ey 08:18:17 1,797 172.2000 XLON 07002070000008220-E0OlE2uX6Aeq 08:19:20 1,605 172.2500 XLON 07002070000008583-E0OlE2uX6BQt 08:19:57 2,405 172.1000 XLON 07002070000007806-E0OlE2uX6CNw 08:20:19 1,891 172.0000 XLON 07002070000009421-E0OlE2uX6CuW 08:20:52 2,247 171.9500 XLON 05002050000009400-E0OlE2uX6Du3 08:21:10 2,195 172.0000 XLON 07002070000010604-E0OlE2uX6EeX 08:21:38 1,731 172.0000 XLON 07002070000011075-E0OlE2uX6FR3 08:21:43 2,288 171.9000 XLON 07002070000006457-E0OlE2uX6FaL 08:24:01 1,740 171.7500 XLON 07002070000012440-E0OlE2uX6Hcw 08:25:05 1,752 171.8500 XLON 07002070000013917-E0OlE2uX6IcS 08:26:10 2,064 171.7500 XLON 07002070000013579-E0OlE2uX6Jlf 08:26:37 2,122 171.7500 XLON 07002070000014726-E0OlE2uX6K7v 08:28:17 1,946 171.8500 XLON 05002050000015550-E0OlE2uX6LTD 08:28:50 2,150 171.8500 XLON 07002070000015728-E0OlE2uX6Lwm 08:28:51 1,734 171.6500 XLON 05002050000011942-E0OlE2uX6M0Q 08:28:51 1,802 171.7500 XLON 07002070000015253-E0OlE2uX6Lz9 08:29:57 1,999 171.5500 XLON 05002050000016167-E0OlE2uX6Mb9 08:30:01 1,661 171.4500 XLON 05002050000015988-E0OlE2uX6Mmj 08:30:37 1,711 171.6000 XLON 05002050000016615-E0OlE2uX6Ngy 08:31:26 1,675 171.6000 XLON 07002070000016741-E0OlE2uX6Ocm 08:31:37 1,855 171.6000 XLON 05002050000017063-E0OlE2uX6Omm 08:33:17 2,704 171.6500 XLON 05002050000017802-E0OlE2uX6Pje 08:34:24 922 171.6000 XLON 07002070000017489-E0OlE2uX6QXe 08:34:24 1,262 171.6000 XLON 07002070000017489-E0OlE2uX6QXg 08:34:24 2,024 171.6500 XLON 05002050000018187-E0OlE2uX6QXF 08:35:02 1,848 171.5000 XLON 05002050000017564-E0OlE2uX6R3C 08:36:04 2,742 171.4500 XLON 07002070000018871-E0OlE2uX6Rip 08:36:04 1,000 171.4500 XLON 07002070000018871-E0OlE2uX6Rir 08:36:04 797 171.4500 XLON 07002070000018871-E0OlE2uX6Rit 08:39:24 2,510 171.8500 XLON 07002070000019658-E0OlE2uX6UWJ 08:39:24 1,353 171.9000 XLON 07002070000020081-E0OlE2uX6UV9 08:39:24 397 171.9000 XLON 07002070000020081-E0OlE2uX6UVB 08:39:26 1,924 171.8500 XLON 07002070000020332-E0OlE2uX6UYb 08:40:36 2,449 171.7500 XLON 05002050000020388-E0OlE2uX6Vdy 08:40:37 2,365 171.6000 XLON 05002050000020122-E0OlE2uX6Vga 08:41:20 1,768 171.8000 XLON 07002070000021137-E0OlE2uX6WCD 08:42:07 2,442 171.9000 XLON 07002070000021566-E0OlE2uX6WmP 08:44:40 2,463 172.0500 XLON 05002050000022866-E0OlE2uX6YZ7 08:45:31 2,289 172.0500 XLON 05002050000024113-E0OlE2uX6ZK2 08:46:27 3,044 172.0000 XLON 05002050000024463-E0OlE2uX6a6M 08:46:27 86 172.0000 XLON 05002050000024463-E0OlE2uX6a6P 08:47:45 957 172.0000 XLON 07002070000025610-E0OlE2uX6asH 08:47:45 1,762 172.0000 XLON 05002050000024885-E0OlE2uX6arb 08:54:27 2,507 172.1000 XLON 05002050000028349-E0OlE2uX6f1d 08:55:04 1,727 172.1500 XLON 07002070000029435-E0OlE2uX6fUc 08:56:00 2,416 172.1000 XLON 07002070000029402-E0OlE2uX6fzm 08:56:30 610 172.0000 XLON 07002070000027972-E0OlE2uX6gHa 09:00:59 250 172.0000 XLON 07002070000027972-E0OlE2uX6kde 09:01:00 3,232 172.0000 XLON 07002070000033805-E0OlE2uX6kjF 09:01:00 797 172.0000 XLON 07002070000033805-E0OlE2uX6kjH 09:01:00 2,681 172.0000 XLON 07002070000033805-E0OlE2uX6kjJ 09:01:00 2,164 172.0000 XLON 07002070000027972-E0OlE2uX6khM 09:01:16 2,565 171.8500 XLON 05002050000030236-E0OlE2uX6kyZ 09:01:59 2,490 172.0000 XLON 05002050000034794-E0OlE2uX6lZ0 09:02:35 2,490 171.9500 XLON 07002070000034274-E0OlE2uX6mJt 09:03:05 2,478 171.9500 XLON 05002050000035399-E0OlE2uX6mcG 09:04:30 2,419 171.9000 XLON 07002070000036606-E0OlE2uX6naj 09:05:31 1,975 171.9000 XLON 07002070000037411-E0OlE2uX6od7 09:05:35 2,668 171.8000 XLON 07002070000035368-E0OlE2uX6ogj 09:05:58 1,906 171.6500 XLON 05002050000035400-E0OlE2uX6ozV 09:06:23 2,840 171.5000 XLON 05002050000037801-E0OlE2uX6pfU 09:09:31 1,886 171.5000 XLON 05002050000039285-E0OlE2uX6s33 09:10:33 2,115 171.6000 XLON 05002050000040253-E0OlE2uX6smk 09:11:41 2,515 171.7000 XLON 05002050000040728-E0OlE2uX6u01 09:12:45 2,556 171.6500 XLON 05002050000041466-E0OlE2uX6up4 09:12:45 887 171.6500 XLON 05002050000041466-E0OlE2uX6up6 09:14:18 1,941 171.6000 XLON 05002050000041520-E0OlE2uX6vqO 09:14:28 2,523 171.5000 XLON 07002070000041447-E0OlE2uX6vut 09:17:05 1,938 171.5000 XLON 05002050000044040-E0OlE2uX6xaA 09:18:45 1,629 171.5000 XLON 07002070000044249-E0OlE2uX6yr5 09:19:20 2,136 171.5000 XLON 05002050000045341-E0OlE2uX6zSg 09:20:05 2,018 171.5000 XLON 05002050000045706-E0OlE2uX704r 09:20:32 2,345 171.5000 XLON 07002070000046381-E0OlE2uX70Om 09:20:41 2,334 171.4500 XLON 07002070000043804-E0OlE2uX70dw 09:21:39 80 171.4500 XLON 07002070000047304-E0OlE2uX71EB 09:21:39 1,000 171.4500 XLON 07002070000047304-E0OlE2uX71ED 09:21:39 2,596 171.4500 XLON 07002070000047304-E0OlE2uX71EF 09:22:56 3,327 171.5000 XLON 05002050000047912-E0OlE2uX7238 09:26:01 2,360 171.5000 XLON 05002050000048804-E0OlE2uX74HC 09:26:12 2,376 171.4500 XLON 07002070000050443-E0OlE2uX74R8 09:26:38 460 171.4500 XLON 07002070000050940-E0OlE2uX74rW 09:26:38 1,000 171.4500 XLON 07002070000050940-E0OlE2uX74rY 09:31:00 2,096 171.5000 XLON 07002070000053782-E0OlE2uX784h 09:31:01 2,769 171.4500 XLON 05002050000051863-E0OlE2uX785z 09:31:34 2,390 171.4500 XLON 07002070000054185-E0OlE2uX78Pm 09:31:57 1,993 171.4500 XLON 07002070000054495-E0OlE2uX78dW 09:32:14 2,348 171.4000 XLON 07002070000047926-E0OlE2uX78w4 09:32:45 1 171.4000 XLON 07002070000055419-E0OlE2uX79Dw 09:32:45 821 171.4000 XLON 07002070000055419-E0OlE2uX79Dy 09:32:45 2,667 171.4000 XLON 07002070000055419-E0OlE2uX79E0 09:32:45 322 171.4000 XLON 07002070000055419-E0OlE2uX79E2 09:34:25 491 171.4000 XLON 05002050000056228-E0OlE2uX7AII 09:34:25 202 171.4000 XLON 05002050000056228-E0OlE2uX7AIK 09:34:25 1,000 171.4000 XLON 05002050000056228-E0OlE2uX7AIM 09:34:25 2,702 171.4000 XLON 05002050000056228-E0OlE2uX7AIO 09:36:08 1,998 171.4000 XLON 07002070000056925-E0OlE2uX7BVd 09:36:22 1,777 171.4500 XLON 05002050000057080-E0OlE2uX7BkY 09:36:45 1,168 171.5000 XLON 05002050000057116-E0OlE2uX7BuR 09:36:45 1,430 171.5000 XLON 05002050000057116-E0OlE2uX7BuT 09:38:18 840 171.5000 XLON 07002070000057807-E0OlE2uX7CrL 09:38:18 162 171.5000 XLON 07002070000057807-E0OlE2uX7CrN 09:38:18 2,715 171.5000 XLON 07002070000057807-E0OlE2uX7CrP 09:39:25 70 171.5000 XLON 05002050000058282-E0OlE2uX7DSv 09:40:31 428 171.4500 XLON 05002050000058707-E0OlE2uX7EFc 09:40:31 876 171.4500 XLON 05002050000058707-E0OlE2uX7EFe 09:41:04 166 171.4500 XLON 07002070000058890-E0OlE2uX7Eal 09:41:04 1,000 171.4500 XLON 07002070000058890-E0OlE2uX7Ean 09:41:04 143 171.4500 XLON 07002070000058890-E0OlE2uX7Eap 09:42:11 143 171.4500 XLON 05002050000059440-E0OlE2uX7Exd 09:42:11 876 171.4500 XLON 05002050000059440-E0OlE2uX7Exf 09:42:44 148 171.4500 XLON 07002070000059679-E0OlE2uX7FDB 09:44:18 2,298 171.6000 XLON 05002050000060316-E0OlE2uX7GJ6 09:45:09 2,082 171.6000 XLON 07002070000060426-E0OlE2uX7Gyi 09:46:01 2,229 171.5500 XLON 05002050000060062-E0OlE2uX7HZR 09:46:06 2,086 171.5000 XLON 07002070000059966-E0OlE2uX7HdC 09:47:45 171 171.5000 XLON 05002050000062024-E0OlE2uX7IOX 09:47:45 268 171.5000 XLON 05002050000062024-E0OlE2uX7IOZ 09:47:45 1,000 171.5000 XLON 05002050000062024-E0OlE2uX7IOb 09:47:45 1,832 171.5000 XLON 05002050000062024-E0OlE2uX7IOd 09:48:18 2,531 171.5000 XLON 05002050000062199-E0OlE2uX7Ib8 09:50:48 2,090 171.5000 XLON 07002070000062920-E0OlE2uX7KGX 09:51:18 34 171.5000 XLON 07002070000063473-E0OlE2uX7KpN 09:52:27 2,253 171.5000 XLON 07002070000063473-E0OlE2uX7Ld1 09:52:28 3,155 171.4500 XLON 05002050000062745-E0OlE2uX7Ldp 09:59:01 5,067 171.4500 XLON 05002050000066638-E0OlE2uX7Pyb 09:59:01 43 171.4500 XLON 05002050000066638-E0OlE2uX7Pyd 09:59:01 86 171.4500 XLON 05002050000066638-E0OlE2uX7Pyf 09:59:01 1,310 171.5000 XLON 05002050000066869-E0OlE2uX7Pz2 09:59:01 507 171.5000 XLON 05002050000066869-E0OlE2uX7Pz4 10:00:47 2,302 171.6000 XLON 07002070000067522-E0OlE2uX7RHu 10:02:11 2,729 171.6500 XLON 05002050000068403-E0OlE2uX7SHq 10:02:12 2,509 171.6000 XLON 07002070000068151-E0OlE2uX7SIv 10:03:06 3,174 171.5000 XLON 05002050000068638-E0OlE2uX7T3T 10:04:21 2,933 171.4500 XLON 07002070000068553-E0OlE2uX7U2W 10:06:38 2,305 171.4500 XLON 07002070000069436-E0OlE2uX7VJX 10:07:03 1,592 171.4000 XLON 05002050000069331-E0OlE2uX7VWL 10:07:03 1,519 171.4000 XLON 05002050000069331-E0OlE2uX7VWJ 10:09:06 2,137 171.3500 XLON 07002070000070502-E0OlE2uX7Wh3 10:09:12 3,111 171.3000 XLON 07002070000069266-E0OlE2uX7Wju 10:10:04 2,697 171.1500 XLON 07002070000071307-E0OlE2uX7XXf 10:10:06 1,351 171.1000 XLON 07002070000070122-E0OlE2uX7XYs 10:10:06 947 171.1000 XLON 07002070000070122-E0OlE2uX7XYx 10:11:34 3,224 171.0000 XLON 05002050000071114-E0OlE2uX7YUY 10:12:44 3,749 170.9000 XLON 05002050000071845-E0OlE2uX7Zjr 10:13:36 2,307 170.8000 XLON 07002070000072293-E0OlE2uX7aLV 10:14:27 541 170.8000 XLON 07002070000073089-E0OlE2uX7bPO 10:14:27 1,000 170.8000 XLON 07002070000073089-E0OlE2uX7bPQ 10:14:43 2,538 170.7000 XLON 05002050000072352-E0OlE2uX7bl9 10:15:18 2,752 170.7500 XLON 05002050000073335-E0OlE2uX7cRx 10:16:01 456 170.5500 XLON 07002070000072294-E0OlE2uX7dBz 10:16:01 3,005 170.5500 XLON 07002070000072294-E0OlE2uX7dC1 10:16:28 2,278 170.5000 XLON 07002070000073905-E0OlE2uX7dZd 10:16:43 2,278 170.4000 XLON 05002050000073942-E0OlE2uX7dlN 10:18:19 349 170.8000 XLON 07002070000074724-E0OlE2uX7ekx 10:18:19 16 170.8000 XLON 07002070000074724-E0OlE2uX7ekz 10:18:54 2,471 170.8000 XLON 07002070000074928-E0OlE2uX7fQJ 10:18:54 2,273 170.7500 XLON 05002050000074573-E0OlE2uX7fQN 10:19:46 2,090 170.7000 XLON 05002050000075192-E0OlE2uX7fwr 10:22:41 2,537 170.8500 XLON 05002050000076428-E0OlE2uX7hjn 10:23:56 2,477 170.8000 XLON 05002050000076779-E0OlE2uX7iNX 10:24:04 3,377 170.7500 XLON 07002070000076404-E0OlE2uX7iXR 10:24:23 2,701 170.6500 XLON 05002050000076476-E0OlE2uX7ifC 10:28:16 2,701 170.9500 XLON 05002050000078281-E0OlE2uX7ksO 10:29:53 2,185 170.9500 XLON 05002050000078440-E0OlE2uX7m5s 10:30:20 2,683 170.9000 XLON 05002050000078852-E0OlE2uX7mYL 10:30:24 2,644 170.8500 XLON 07002070000077978-E0OlE2uX7mZw 10:31:40 1,000 170.9000 XLON 05002050000079559-E0OlE2uX7nce 10:31:40 2,558 170.9000 XLON 05002050000079559-E0OlE2uX7ncg 10:34:13 2,288 170.8500 XLON 05002050000080066-E0OlE2uX7qCo 10:36:51 1,591 171.0500 XLON 07002070000081146-E0OlE2uX7sMw 10:37:21 2,770 170.9500 XLON 07002070000081012-E0OlE2uX7stb 10:39:13 40 170.9500 XLON 05002050000081636-E0OlE2uX7tqa 10:40:07 2,514 171.1000 XLON 05002050000082061-E0OlE2uX7uMg 10:40:07 3,247 171.0500 XLON 07002070000082066-E0OlE2uX7uN0 10:48:53 1,954 171.1500 XLON 07002070000085376-E0OlE2uX80ed 10:48:53 965 171.1500 XLON 07002070000085376-E0OlE2uX80ef 10:48:53 1,000 171.1500 XLON 07002070000085376-E0OlE2uX80eh 10:48:53 2,627 171.1500 XLON 07002070000085376-E0OlE2uX80ej 10:49:43 2,328 171.1500 XLON 07002070000085597-E0OlE2uX81B5 10:50:44 1,749 171.2000 XLON 07002070000086015-E0OlE2uX81oW 10:52:39 1,699 171.2000 XLON 05002050000086197-E0OlE2uX82wE 10:57:58 1,859 171.2000 XLON 05002050000088037-E0OlE2uX86KI 10:58:55 2,625 171.2000 XLON 05002050000088645-E0OlE2uX8752 10:59:26 839 171.2000 XLON 07002070000088940-E0OlE2uX87Oq 10:59:26 1,150 171.2000 XLON 07002070000088940-E0OlE2uX87Os 10:59:27 650 171.2000 XLON 07002070000088945-E0OlE2uX87PD 10:59:27 109 171.2000 XLON 07002070000088945-E0OlE2uX87PF 10:59:27 197 171.2000 XLON 07002070000088945-E0OlE2uX87PH 10:59:27 839 171.2000 XLON 07002070000088945-E0OlE2uX87PJ 11:01:06 2,388 171.1000 XLON 07002070000086660-E0OlE2uX88UT 11:01:06 1,056 171.1000 XLON 07002070000086660-E0OlE2uX88UV 11:04:35 3,640 171.2500 XLON 07002070000090911-E0OlE2uX8AbA 11:05:42 2,853 171.2000 XLON 05002050000090821-E0OlE2uX8BKN 11:06:25 3,033 171.1500 XLON 07002070000090501-E0OlE2uX8BbP 11:09:58 2,249 171.2000 XLON 07002070000092666-E0OlE2uX8DpQ 11:10:02 3,046 171.1500 XLON 05002050000092424-E0OlE2uX8Drp 11:10:26 2,269 171.1000 XLON 07002070000092665-E0OlE2uX8EfT 11:12:08 4,948 171.0000 XLON 05002050000093322-E0OlE2uX8FqD 11:17:46 2,518 171.1500 XLON 07002070000095406-E0OlE2uX8J4U 11:21:58 2,503 171.2500 XLON 07002070000096616-E0OlE2uX8Lpw 11:22:00 3,185 171.2500 XLON 05002050000096707-E0OlE2uX8Ls5 11:22:03 2,730 171.2500 XLON 07002070000096644-E0OlE2uX8Ltz 11:22:36 3,272 171.2500 XLON 07002070000096811-E0OlE2uX8MJs 11:23:54 2,732 171.2000 XLON 05002050000096963-E0OlE2uX8NKK 11:24:25 3,278 171.1500 XLON 05002050000096939-E0OlE2uX8NaS 11:25:25 146 171.1000 XLON 07002070000097313-E0OlE2uX8O0w 11:29:20 2,349 171.1000 XLON 07002070000097313-E0OlE2uX8QYc 11:41:04 2,808 171.2500 XLON 07002070000102335-E0OlE2uX8XEc 11:42:46 2,936 171.3500 XLON 07002070000102801-E0OlE2uX8YCC 11:47:03 2,704 171.3000 XLON 07002070000102974-E0OlE2uX8auQ 11:51:06 1,591 171.4000 XLON 07002070000105284-E0OlE2uX8dLO 11:51:07 3,807 171.4000 XLON 05002050000105313-E0OlE2uX8dPD 11:52:00 3,569 171.5500 XLON 05002050000105701-E0OlE2uX8eaj 11:52:00 124 171.5500 XLON 05002050000105701-E0OlE2uX8ean 11:52:07 2,708 171.5500 XLON 05002050000105746-E0OlE2uX8ejt 11:52:56 3,218 171.5000 XLON 05002050000105957-E0OlE2uX8fQZ 11:52:56 2,970 171.5500 XLON 05002050000105978-E0OlE2uX8fQD 11:57:37 2,741 171.4500 XLON 05002050000107399-E0OlE2uX8jfe 11:57:37 3,234 171.4000 XLON 07002070000106579-E0OlE2uX8jg8 11:59:38 2,776 171.3500 XLON 07002070000107846-E0OlE2uX8lTe 11:59:39 3,786 171.3000 XLON 05002050000107840-E0OlE2uX8lUQ 12:00:24 115 171.2000 XLON 05002050000106226-E0OlE2uX8mP9 12:00:24 2,281 171.2000 XLON 05002050000106226-E0OlE2uX8mPB 12:02:07 2,544 171.2000 XLON 07002070000109712-E0OlE2uX8nIK 12:04:40 2,797 171.2500 XLON 05002050000110455-E0OlE2uX8oio 12:10:34 75 171.3000 XLON 07002070000113177-E0OlE2uX8riu 12:11:07 2,549 171.3000 XLON 07002070000113355-E0OlE2uX8ryS 12:11:19 137 171.2500 XLON 07002070000113359-E0OlE2uX8s1K 12:11:19 2,733 171.2500 XLON 07002070000113359-E0OlE2uX8s1H 12:12:57 3,419 171.2500 XLON 07002070000113818-E0OlE2uX8sSk 12:13:06 3,419 171.2000 XLON 05002050000113844-E0OlE2uX8sYI 12:16:04 3,420 171.1500 XLON 05002050000114773-E0OlE2uX8twt 12:21:07 4,430 171.2000 XLON 07002070000116423-E0OlE2uX8w0R 12:21:08 1,552 171.2000 XLON 05002050000116483-E0OlE2uX8w0y 12:27:40 2,951 171.2000 XLON 05002050000117368-E0OlE2uX90KC 12:30:00 3,565 171.2000 XLON 05002050000119175-E0OlE2uX91HS 12:32:47 2,749 171.3500 XLON 05002050000120165-E0OlE2uX92cU 12:32:47 3,849 171.3500 XLON 07002070000120090-E0OlE2uX92cS 12:35:38 3,031 171.2500 XLON 07002070000120659-E0OlE2uX94wk 12:35:38 2,933 171.3000 XLON 05002050000120869-E0OlE2uX94wA 12:36:45 2,550 171.1500 XLON 05002050000121322-E0OlE2uX95Oq 12:42:03 2,803 171.1000 XLON 05002050000122036-E0OlE2uX983x 12:48:53 1,310 171.0500 XLON 05002050000125767-E0OlE2uX9BDP 12:48:53 597 171.0500 XLON 05002050000125767-E0OlE2uX9BDR 12:48:53 1,078 171.0500 XLON 05002050000125767-E0OlE2uX9BDT 12:50:17 3,299 171.0500 XLON 05002050000126086-E0OlE2uX9C1W 12:54:45 3,225 171.1000 XLON 07002070000127944-E0OlE2uX9E2A 13:00:00 2,177 171.2000 XLON 05002050000130461-E0OlE2uX9GRU 13:00:40 200 171.1000 XLON 07002070000128875-E0OlE2uX9GwZ 13:01:08 2,606 171.2000 XLON 05002050000131209-E0OlE2uX9HDr 13:01:41 3,034 171.2000 XLON 05002050000131561-E0OlE2uX9Hb4 13:05:17 892 171.2500 XLON 05002050000132572-E0OlE2uX9JSx 13:05:17 3,657 171.2000 XLON 05002050000132316-E0OlE2uX9JTP 13:05:17 2,241 171.2500 XLON 05002050000132572-E0OlE2uX9JSv 13:09:32 122 171.1500 XLON 07002070000132139-E0OlE2uX9Lcj 13:14:59 2,634 171.1500 XLON 07002070000136723-E0OlE2uX9PED 13:15:34 104 171.1500 XLON 05002050000137886-E0OlE2uX9Pb1 13:15:34 21 171.1500 XLON 05002050000137886-E0OlE2uX9Pb3 13:16:41 21 171.1500 XLON 05002050000138523-E0OlE2uX9QJB 13:18:14 3,424 171.1000 XLON 05002050000136673-E0OlE2uX9RMg 13:21:37 3,112 171.1500 XLON 05002050000140878-E0OlE2uX9TDx 13:27:46 198 171.3000 XLON 05002050000143918-E0OlE2uX9X8V 13:27:46 321 171.3000 XLON 05002050000143918-E0OlE2uX9X8X 13:27:46 170 171.3000 XLON 05002050000143918-E0OlE2uX9X8Z 13:27:46 2,737 171.3000 XLON 05002050000143918-E0OlE2uX9X8b 13:27:46 1,000 171.3000 XLON 05002050000143918-E0OlE2uX9X8d 13:27:46 2,174 171.3000 XLON 05002050000143918-E0OlE2uX9X8f 13:28:15 2,844 171.2000 XLON 05002050000142627-E0OlE2uX9XOM 13:29:25 2,783 171.2000 XLON 07002070000144043-E0OlE2uX9XmO 13:30:30 2,786 171.2500 XLON 05002050000144911-E0OlE2uX9Z6V 13:30:41 2,788 171.3500 XLON 05002050000145620-E0OlE2uX9ZP2 13:32:35 2,537 171.3000 XLON 05002050000145501-E0OlE2uX9aya 13:32:39 3,159 171.3000 XLON 07002070000146704-E0OlE2uX9b0l 13:37:39 30 171.2500 XLON 05002050000146844-E0OlE2uX9dpO 13:37:39 3,023 171.2500 XLON 05002050000146844-E0OlE2uX9dpT 13:37:47 2,032 171.2500 XLON 05002050000149227-E0OlE2uX9dxU 13:40:07 2,790 171.2500 XLON 07002070000149105-E0OlE2uX9fPa 13:40:40 2,787 171.2500 XLON 05002050000150433-E0OlE2uX9fnh 13:45:25 2,507 171.3500 XLON 07002070000151797-E0OlE2uX9iQX 13:45:30 2,741 171.3000 XLON 05002050000151935-E0OlE2uX9iVO 13:45:57 3,242 171.2500 XLON 07002070000151454-E0OlE2uX9iyj 13:48:53 166 171.4500 XLON 07002070000154042-E0OlE2uX9kfh 13:50:37 2,487 171.6500 XLON 07002070000154748-E0OlE2uX9lYm 13:51:22 3,230 171.6500 XLON 05002050000155166-E0OlE2uX9lsS 13:51:23 2,510 171.6000 XLON 07002070000154491-E0OlE2uX9lu3 13:58:25 3,493 171.6000 XLON 07002070000155781-E0OlE2uX9pav 13:58:52 3,493 171.5500 XLON 05002050000155951-E0OlE2uX9prf 13:59:27 3,303 171.6000 XLON 05002050000159055-E0OlE2uX9qPX 14:00:10 3,812 171.6000 XLON 07002070000159085-E0OlE2uX9qoz 14:01:21 2,800 171.6000 XLON 05002050000159935-E0OlE2uX9rsc 14:03:44 3,052 171.6000 XLON 07002070000160812-E0OlE2uX9tGR 14:04:06 2,702 171.5500 XLON 05002050000160982-E0OlE2uX9tTu 14:04:06 1,113 171.5500 XLON 05002050000160982-E0OlE2uX9tTw 14:05:51 3,557 171.5500 XLON 05002050000162067-E0OlE2uX9unD 14:05:52 2,061 171.5000 XLON 07002070000161573-E0OlE2uX9uoK 14:05:52 478 171.5000 XLON 07002070000161573-E0OlE2uX9uoM 14:05:52 3,306 171.4500 XLON 07002070000160813-E0OlE2uX9uof 14:06:45 2,543 171.3500 XLON 05002050000162540-E0OlE2uX9v88 14:06:45 3,560 171.4000 XLON 07002070000162365-E0OlE2uX9v7g 14:07:38 2,541 171.2500 XLON 05002050000162429-E0OlE2uX9vo7 14:10:25 2,543 171.1500 XLON 07002070000162629-E0OlE2uX9xO7 14:10:53 4,218 171.1000 XLON 07002070000163165-E0OlE2uX9xlj 14:16:21 2,819 171.2000 XLON 07002070000165858-E0OlE2uXA3IR 14:16:54 3,316 171.1500 XLON 07002070000167424-E0OlE2uXA3f1 14:16:54 2,575 171.1000 XLON 05002050000165602-E0OlE2uXA3fK 14:22:03 2,826 171.1000 XLON 05002050000169101-E0OlE2uXA8BH 14:22:03 2,833 171.0500 XLON 07002070000165432-E0OlE2uXA8Ba 14:24:29 2,786 171.0500 XLON 05002050000171632-E0OlE2uXA9n0 14:26:50 1,806 171.0500 XLON 05002050000171884-E0OlE2uXABPg 14:26:50 981 171.0500 XLON 05002050000171884-E0OlE2uXABPi 14:27:19 3,309 171.0500 XLON 07002070000172996-E0OlE2uXABpO 14:27:48 2,812 171.0500 XLON 05002050000173414-E0OlE2uXACGO 14:27:49 2,556 171.0500 XLON 07002070000173315-E0OlE2uXACH9 14:28:24 3,546 171.0000 XLON 07002070000170656-E0OlE2uXAChq 14:28:55 3,648 171.0000 XLON 07002070000174081-E0OlE2uXADFU 14:30:49 2,869 171.1000 XLON 07002070000175621-E0OlE2uXAGbO 14:30:49 4,480 171.1500 XLON 07002070000176107-E0OlE2uXAGac 14:30:50 5,600 171.0000 XLON 05002050000177137-E0OlE2uXAGdK 14:30:50 4,853 171.0500 XLON 07002070000175398-E0OlE2uXAGbo 14:33:41 2,963 171.2500 XLON 05002050000180416-E0OlE2uXAKt5 14:33:41 1,316 171.2500 XLON 07002070000180342-E0OlE2uXAKt7 14:33:41 1,311 171.2500 XLON 07002070000180342-E0OlE2uXAKt9 14:33:47 3,636 171.1500 XLON 07002070000179789-E0OlE2uXAL3g 14:35:26 2,636 171.1500 XLON 05002050000181243-E0OlE2uXAN7d 14:36:01 4,117 171.1500 XLON 07002070000183029-E0OlE2uXANw3 14:36:01 2,648 171.1500 XLON 05002050000182672-E0OlE2uXANvf 14:36:03 2,922 171.1500 XLON 07002070000183081-E0OlE2uXAO34 14:36:10 3,953 171.1000 XLON 07002070000180718-E0OlE2uXAOCr 14:36:10 3,162 171.0500 XLON 05002050000180801-E0OlE2uXAODf 14:36:58 3,859 171.1000 XLON 05002050000184306-E0OlE2uXAPeY 14:36:58 1,310 171.1000 XLON 05002050000184306-E0OlE2uXAPea 14:36:58 2,534 171.1000 XLON 05002050000184306-E0OlE2uXAPec 14:36:58 362 171.1000 XLON 05002050000184306-E0OlE2uXAPee 14:37:44 2,662 171.1000 XLON 05002050000185057-E0OlE2uXAQsS 14:37:48 3,194 171.1000 XLON 05002050000185116-E0OlE2uXAQzT 14:38:18 3,465 171.1000 XLON 07002070000185499-E0OlE2uXARhs 14:38:38 4,002 171.1000 XLON 07002070000185802-E0OlE2uXAS3F 14:39:25 2,934 171.1000 XLON 05002050000186290-E0OlE2uXATAm 14:39:25 2,762 171.1000 XLON 07002070000186224-E0OlE2uXATAo 14:39:36 1,591 171.1000 XLON 05002050000186761-E0OlE2uXATXm 14:39:46 2,934 171.1000 XLON 05002050000186976-E0OlE2uXATgX 14:40:04 2,668 171.1000 XLON 05002050000187293-E0OlE2uXAU3Y 14:40:21 3,999 171.1000 XLON 07002070000187410-E0OlE2uXAUJ9 14:40:31 3,199 171.1000 XLON 05002050000187661-E0OlE2uXAUVA 14:42:03 3,190 171.1500 XLON 05002050000189003-E0OlE2uXAWuC 14:42:04 304 171.1500 XLON 07002070000188918-E0OlE2uXAWv4 14:42:09 999 171.1500 XLON 07002070000188942-E0OlE2uXAX18 14:42:11 3,865 171.1500 XLON 05002050000189114-E0OlE2uXAX7P 14:42:11 2,456 171.1500 XLON 07002070000188942-E0OlE2uXAX58 14:42:15 2,658 171.1500 XLON 05002050000189134-E0OlE2uXAXB3 14:42:36 3,455 171.1500 XLON 05002050000189424-E0OlE2uXAXds 14:43:12 2,922 171.0500 XLON 05002050000189648-E0OlE2uXAYEf 14:44:08 3,035 171.0500 XLON 05002050000190033-E0OlE2uXAZac 14:44:28 1,436 171.1000 XLON 05002050000190975-E0OlE2uXAa4I 14:46:06 4,649 171.1000 XLON 05002050000192448-E0OlE2uXAc9i 14:46:27 5,438 171.1000 XLON 07002070000192834-E0OlE2uXAcUB 14:46:27 3,334 class="ai" style="width: 100%;"> END Enquiries: Investors and Analysts E: ir@centrica.com (http://ir@centrica.com/) Centrica plc is listed on the London Stock Exchange (CNA) Registered Office: Millstream, Maidenhead Road, Windsor, Berkshire SL4 5GD Registered in England & Wales number: 3033654 Legal Entity Identifier number: E26EDV109X6EEPBKVH76 ISIN number: GB00B033F229 Number of ordinary shares purchased: 2,052,644 Highest price paid: 172.9000p Lowest price paid: 170.3000p Volume weighted average price paid per share: 171.0534p Disaggregated information The table attached contains detailed information of the individual trades made by J.P. Morgan Securities plc, as part of the buyback programme. Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:02:57 2,614 172.4000 XLON 07002070000004042-E0OlE2uX5rhn 08:03:52 1,837 172.9000 XLON 05002050000004134-E0OlE2uX5tQ8 08:03:52 2,755 172.8000 XLON 07002070000004077-E0OlE2uX5tQp 08:05:34 1,775 172.7000 XLON 05002050000004260-E0OlE2uX5vwd 08:05:34 1,836 172.8000 XLON 07002070000004353-E0OlE2uX5vrb 08:05:34 2,795 172.7500 XLON 05002050000004331-E0OlE2uX5vrd 08:06:55 2,580 172.4000 XLON 05002050000004374-E0OlE2uX5xqF 08:06:55 2,609 172.5000 XLON 07002070000004491-E0OlE2uX5xpZ 08:06:55 2,248 172.4500 XLON 05002050000004455-E0OlE2uX5xpk 08:07:18 2,049 172.1000 XLON 05002050000004502-E0OlE2uX5yf1 08:07:42 2,540 172.2000 XLON 07002070000004559-E0OlE2uX5z3e 08:08:09 490 172.1500 XLON 07002070000004592-E0OlE2uX5zUZ 08:08:09 1,647 172.1500 XLON 07002070000004592-E0OlE2uX5zUb 08:08:10 82 172.1000 XLON 05002050000004586-E0OlE2uX5zW9 08:08:10 1,011 171.9500 XLON 07002070000004589-E0OlE2uX5zWl 08:08:10 2,085 172.1000 XLON 05002050000004586-E0OlE2uX5zW7 08:08:59 803 171.9500 XLON 07002070000004589-E0OlE2uX60YU 08:08:59 20 171.9500 XLON 07002070000004589-E0OlE2uX60YW 08:10:03 2,145 172.0000 XLON 05002050000004748-E0OlE2uX61t3 08:11:38 2,376 172.4500 XLON 05002050000004996-E0OlE2uX63VS 08:12:52 1,586 172.9000 XLON 05002050000005092-E0OlE2uX654j 08:13:05 1,745 172.7500 XLON 07002070000005094-E0OlE2uX65G7 08:14:05 1,903 172.6000 XLON 05002050000005093-E0OlE2uX66GI 08:15:40 2,236 172.4000 XLON 05002050000006172-E0OlE2uX689j 08:15:40 1,325 172.4500 XLON 05002050000005126-E0OlE2uX688N 08:15:40 423 172.4500 XLON 05002050000005126-E0OlE2uX687O 08:15:45 2,894 172.3000 XLON 05002050000005206-E0OlE2uX68F6 08:16:07 1,748 172.1500 XLON 07002070000005248-E0OlE2uX68fm 08:16:07 2,912 172.2000 XLON 05002050000006453-E0OlE2uX68ey 08:18:17 1,797 172.2000 XLON 07002070000008220-E0OlE2uX6Aeq 08:19:20 1,605 172.2500 XLON 07002070000008583-E0OlE2uX6BQt 08:19:57 2,405 172.1000 XLON 07002070000007806-E0OlE2uX6CNw 08:20:19 1,891 172.0000 XLON 07002070000009421-E0OlE2uX6CuW 08:20:52 2,247 171.9500 XLON 05002050000009400-E0OlE2uX6Du3 08:21:10 2,195 172.0000 XLON 07002070000010604-E0OlE2uX6EeX 08:21:38 1,731 172.0000 XLON 07002070000011075-E0OlE2uX6FR3 08:21:43 2,288 171.9000 XLON 07002070000006457-E0OlE2uX6FaL 08:24:01 1,740 171.7500 XLON 07002070000012440-E0OlE2uX6Hcw 08:25:05 1,752 171.8500 XLON 07002070000013917-E0OlE2uX6IcS 08:26:10 2,064 171.7500 XLON 07002070000013579-E0OlE2uX6Jlf 08:26:37 2,122 171.7500 XLON 07002070000014726-E0OlE2uX6K7v 08:28:17 1,946 171.8500 XLON 05002050000015550-E0OlE2uX6LTD 08:28:50 2,150 171.8500 XLON 07002070000015728-E0OlE2uX6Lwm 08:28:51 1,734 171.6500 XLON 05002050000011942-E0OlE2uX6M0Q 08:28:51 1,802 171.7500 XLON 07002070000015253-E0OlE2uX6Lz9 08:29:57 1,999 171.5500 XLON 05002050000016167-E0OlE2uX6Mb9 08:30:01 1,661 171.4500 XLON 05002050000015988-E0OlE2uX6Mmj 08:30:37 1,711 171.6000 XLON 05002050000016615-E0OlE2uX6Ngy 08:31:26 1,675 171.6000 XLON 07002070000016741-E0OlE2uX6Ocm 08:31:37 1,855 171.6000 XLON 05002050000017063-E0OlE2uX6Omm 08:33:17 2,704 171.6500 XLON 05002050000017802-E0OlE2uX6Pje 08:34:24 922 171.6000 XLON 07002070000017489-E0OlE2uX6QXe 08:34:24 1,262 171.6000 XLON 07002070000017489-E0OlE2uX6QXg 08:34:24 2,024 171.6500 XLON 05002050000018187-E0OlE2uX6QXF 08:35:02 1,848 171.5000 XLON 05002050000017564-E0OlE2uX6R3C 08:36:04 2,742 171.4500 XLON 07002070000018871-E0OlE2uX6Rip 08:36:04 1,000 171.4500 XLON 07002070000018871-E0OlE2uX6Rir 08:36:04 797 171.4500 XLON 07002070000018871-E0OlE2uX6Rit 08:39:24 2,510 171.8500 XLON 07002070000019658-E0OlE2uX6UWJ 08:39:24 1,353 171.9000 XLON 07002070000020081-E0OlE2uX6UV9 08:39:24 397 171.9000 XLON 07002070000020081-E0OlE2uX6UVB 08:39:26 1,924 171.8500 XLON 07002070000020332-E0OlE2uX6UYb 08:40:36 2,449 171.7500 XLON 05002050000020388-E0OlE2uX6Vdy 08:40:37 2,365 171.6000 XLON 05002050000020122-E0OlE2uX6Vga 08:41:20 1,768 171.8000 XLON 07002070000021137-E0OlE2uX6WCD 08:42:07 2,442 171.9000 XLON 07002070000021566-E0OlE2uX6WmP 08:44:40 2,463 172.0500 XLON 05002050000022866-E0OlE2uX6YZ7 08:45:31 2,289 172.0500 XLON 05002050000024113-E0OlE2uX6ZK2 08:46:27 3,044 172.0000 XLON 05002050000024463-E0OlE2uX6a6M 08:46:27 86 172.0000 XLON 05002050000024463-E0OlE2uX6a6P 08:47:45 957 172.0000 XLON 07002070000025610-E0OlE2uX6asH 08:47:45 1,762 172.0000 XLON 05002050000024885-E0OlE2uX6arb 08:54:27 2,507 172.1000 XLON 05002050000028349-E0OlE2uX6f1d 08:55:04 1,727 172.1500 XLON 07002070000029435-E0OlE2uX6fUc 08:56:00 2,416 172.1000 XLON 07002070000029402-E0OlE2uX6fzm 08:56:30 610 172.0000 XLON 07002070000027972-E0OlE2uX6gHa 09:00:59 250 172.0000 XLON 07002070000027972-E0OlE2uX6kde 09:01:00 3,232 172.0000 XLON 07002070000033805-E0OlE2uX6kjF 09:01:00 797 172.0000 XLON 07002070000033805-E0OlE2uX6kjH 09:01:00 2,681 172.0000 XLON 07002070000033805-E0OlE2uX6kjJ 09:01:00 2,164 172.0000 XLON 07002070000027972-E0OlE2uX6khM 09:01:16 2,565 171.8500 XLON 05002050000030236-E0OlE2uX6kyZ 09:01:59 2,490 172.0000 XLON 05002050000034794-E0OlE2uX6lZ0 09:02:35 2,490 171.9500 XLON 07002070000034274-E0OlE2uX6mJt 09:03:05 2,478 171.9500 XLON 05002050000035399-E0OlE2uX6mcG 09:04:30 2,419 171.9000 XLON 07002070000036606-E0OlE2uX6naj 09:05:31 1,975 171.9000 XLON 07002070000037411-E0OlE2uX6od7 09:05:35 2,668 171.8000 XLON 07002070000035368-E0OlE2uX6ogj 09:05:58 1,906 171.6500 XLON 05002050000035400-E0OlE2uX6ozV 09:06:23 2,840 171.5000 XLON 05002050000037801-E0OlE2uX6pfU 09:09:31 1,886 171.5000 XLON 05002050000039285-E0OlE2uX6s33 09:10:33 2,115 171.6000 XLON 05002050000040253-E0OlE2uX6smk 09:11:41 2,515 171.7000 XLON 05002050000040728-E0OlE2uX6u01 09:12:45 2,556 171.6500 XLON 05002050000041466-E0OlE2uX6up4 09:12:45 887 171.6500 XLON 05002050000041466-E0OlE2uX6up6 09:14:18 1,941 171.6000 XLON 05002050000041520-E0OlE2uX6vqO 09:14:28 2,523 171.5000 XLON 07002070000041447-E0OlE2uX6vut 09:17:05 1,938 171.5000 XLON 05002050000044040-E0OlE2uX6xaA 09:18:45 1,629 171.5000 XLON 07002070000044249-E0OlE2uX6yr5 09:19:20 2,136 171.5000 XLON 05002050000045341-E0OlE2uX6zSg 09:20:05 2,018 171.5000 XLON 05002050000045706-E0OlE2uX704r 09:20:32 2,345 171.5000 XLON 07002070000046381-E0OlE2uX70Om 09:20:41 2,334 171.4500 XLON 07002070000043804-E0OlE2uX70dw 09:21:39 80 171.4500 XLON 07002070000047304-E0OlE2uX71EB 09:21:39 1,000 171.4500 XLON 07002070000047304-E0OlE2uX71ED 09:21:39 2,596 171.4500 XLON 07002070000047304-E0OlE2uX71EF 09:22:56 3,327 171.5000 XLON 05002050000047912-E0OlE2uX7238 09:26:01 2,360 171.5000 XLON 05002050000048804-E0OlE2uX74HC 09:26:12 2,376 171.4500 XLON 07002070000050443-E0OlE2uX74R8 09:26:38 460 171.4500 XLON 07002070000050940-E0OlE2uX74rW 09:26:38 1,000 171.4500 XLON 07002070000050940-E0OlE2uX74rY 09:31:00 2,096 171.5000 XLON 07002070000053782-E0OlE2uX784h 09:31:01 2,769 171.4500 XLON 05002050000051863-E0OlE2uX785z 09:31:34 2,390 171.4500 XLON 07002070000054185-E0OlE2uX78Pm 09:31:57 1,993 171.4500 XLON 07002070000054495-E0OlE2uX78dW 09:32:14 2,348 171.4000 XLON 07002070000047926-E0OlE2uX78w4 09:32:45 1 171.4000 XLON 07002070000055419-E0OlE2uX79Dw 09:32:45 821 171.4000 XLON 07002070000055419-E0OlE2uX79Dy 09:32:45 2,667 171.4000 XLON 07002070000055419-E0OlE2uX79E0 09:32:45 322 171.4000 XLON 07002070000055419-E0OlE2uX79E2 09:34:25 491 171.4000 XLON 05002050000056228-E0OlE2uX7AII 09:34:25 202 171.4000 XLON 05002050000056228-E0OlE2uX7AIK 09:34:25 1,000 171.4000 XLON 05002050000056228-E0OlE2uX7AIM 09:34:25 2,702 171.4000 XLON 05002050000056228-E0OlE2uX7AIO 09:36:08 1,998 171.4000 XLON 07002070000056925-E0OlE2uX7BVd 09:36:22 1,777 171.4500 XLON 05002050000057080-E0OlE2uX7BkY 09:36:45 1,168 171.5000 XLON 05002050000057116-E0OlE2uX7BuR 09:36:45 1,430 171.5000 XLON 05002050000057116-E0OlE2uX7BuT 09:38:18 840 171.5000 XLON 07002070000057807-E0OlE2uX7CrL 09:38:18 162 171.5000 XLON 07002070000057807-E0OlE2uX7CrN 09:38:18 2,715 171.5000 XLON 07002070000057807-E0OlE2uX7CrP 09:39:25 70 171.5000 XLON 05002050000058282-E0OlE2uX7DSv 09:40:31 428 171.4500 XLON 05002050000058707-E0OlE2uX7EFc 09:40:31 876 171.4500 XLON 05002050000058707-E0OlE2uX7EFe 09:41:04 166 171.4500 XLON 07002070000058890-E0OlE2uX7Eal 09:41:04 1,000 171.4500 XLON 07002070000058890-E0OlE2uX7Ean 09:41:04 143 171.4500 XLON 07002070000058890-E0OlE2uX7Eap 09:42:11 143 171.4500 XLON 05002050000059440-E0OlE2uX7Exd 09:42:11 876 171.4500 XLON 05002050000059440-E0OlE2uX7Exf 09:42:44 148 171.4500 XLON 07002070000059679-E0OlE2uX7FDB 09:44:18 2,298 171.6000 XLON 05002050000060316-E0OlE2uX7GJ6 09:45:09 2,082 171.6000 XLON 07002070000060426-E0OlE2uX7Gyi 09:46:01 2,229 171.5500 XLON 05002050000060062-E0OlE2uX7HZR 09:46:06 2,086 171.5000 XLON 07002070000059966-E0OlE2uX7HdC 09:47:45 171 171.5000 XLON 05002050000062024-E0OlE2uX7IOX 09:47:45 268 171.5000 XLON 05002050000062024-E0OlE2uX7IOZ 09:47:45 1,000 171.5000 XLON 05002050000062024-E0OlE2uX7IOb 09:47:45 1,832 171.5000 XLON 05002050000062024-E0OlE2uX7IOd 09:48:18 2,531 171.5000 XLON 05002050000062199-E0OlE2uX7Ib8 09:50:48 2,090 171.5000 XLON 07002070000062920-E0OlE2uX7KGX 09:51:18 34 171.5000 XLON 07002070000063473-E0OlE2uX7KpN 09:52:27 2,253 171.5000 XLON 07002070000063473-E0OlE2uX7Ld1 09:52:28 3,155 171.4500 XLON 05002050000062745-E0OlE2uX7Ldp 09:59:01 5,067 171.4500 XLON 05002050000066638-E0OlE2uX7Pyb 09:59:01 43 171.4500 XLON 05002050000066638-E0OlE2uX7Pyd 09:59:01 86 171.4500 XLON 05002050000066638-E0OlE2uX7Pyf 09:59:01 1,310 171.5000 XLON 05002050000066869-E0OlE2uX7Pz2 09:59:01 507 171.5000 XLON 05002050000066869-E0OlE2uX7Pz4 10:00:47 2,302 171.6000 XLON 07002070000067522-E0OlE2uX7RHu 10:02:11 2,729 171.6500 XLON 05002050000068403-E0OlE2uX7SHq 10:02:12 2,509 171.6000 XLON 07002070000068151-E0OlE2uX7SIv 10:03:06 3,174 171.5000 XLON 05002050000068638-E0OlE2uX7T3T 10:04:21 2,933 171.4500 XLON 07002070000068553-E0OlE2uX7U2W 10:06:38 2,305 171.4500 XLON 07002070000069436-E0OlE2uX7VJX 10:07:03 1,592 171.4000 XLON 05002050000069331-E0OlE2uX7VWL 10:07:03 1,519 171.4000 XLON 05002050000069331-E0OlE2uX7VWJ 10:09:06 2,137 171.3500 XLON 07002070000070502-E0OlE2uX7Wh3 10:09:12 3,111 171.3000 XLON 07002070000069266-E0OlE2uX7Wju 10:10:04 2,697 171.1500 XLON 07002070000071307-E0OlE2uX7XXf 10:10:06 1,351 171.1000 XLON 07002070000070122-E0OlE2uX7XYs 10:10:06 947 171.1000 XLON 07002070000070122-E0OlE2uX7XYx 10:11:34 3,224 171.0000 XLON 05002050000071114-E0OlE2uX7YUY 10:12:44 3,749 170.9000 XLON 05002050000071845-E0OlE2uX7Zjr 10:13:36 2,307 170.8000 XLON 07002070000072293-E0OlE2uX7aLV 10:14:27 541 170.8000 XLON 07002070000073089-E0OlE2uX7bPO 10:14:27 1,000 170.8000 XLON 07002070000073089-E0OlE2uX7bPQ 10:14:43 2,538 170.7000 XLON 05002050000072352-E0OlE2uX7bl9 10:15:18 2,752 170.7500 XLON 05002050000073335-E0OlE2uX7cRx 10:16:01 456 170.5500 XLON 07002070000072294-E0OlE2uX7dBz 10:16:01 3,005 170.5500 XLON 07002070000072294-E0OlE2uX7dC1 10:16:28 2,278 170.5000 XLON 07002070000073905-E0OlE2uX7dZd 10:16:43 2,278 170.4000 XLON 05002050000073942-E0OlE2uX7dlN 10:18:19 349 170.8000 XLON 07002070000074724-E0OlE2uX7ekx 10:18:19 16 170.8000 XLON 07002070000074724-E0OlE2uX7ekz 10:18:54 2,471 170.8000 XLON 07002070000074928-E0OlE2uX7fQJ 10:18:54 2,273 170.7500 XLON 05002050000074573-E0OlE2uX7fQN 10:19:46 2,090 170.7000 XLON 05002050000075192-E0OlE2uX7fwr 10:22:41 2,537 170.8500 XLON 05002050000076428-E0OlE2uX7hjn 10:23:56 2,477 170.8000 XLON 05002050000076779-E0OlE2uX7iNX 10:24:04 3,377 170.7500 XLON 07002070000076404-E0OlE2uX7iXR 10:24:23 2,701 170.6500 XLON 05002050000076476-E0OlE2uX7ifC 10:28:16 2,701 170.9500 XLON 05002050000078281-E0OlE2uX7ksO 10:29:53 2,185 170.9500 XLON 05002050000078440-E0OlE2uX7m5s 10:30:20 2,683 170.9000 XLON 05002050000078852-E0OlE2uX7mYL 10:30:24 2,644 170.8500 XLON 07002070000077978-E0OlE2uX7mZw 10:31:40 1,000 170.9000 XLON 05002050000079559-E0OlE2uX7nce 10:31:40 2,558 170.9000 XLON 05002050000079559-E0OlE2uX7ncg 10:34:13 2,288 170.8500 XLON 05002050000080066-E0OlE2uX7qCo 10:36:51 1,591 171.0500 XLON 07002070000081146-E0OlE2uX7sMw 10:37:21 2,770 170.9500 XLON 07002070000081012-E0OlE2uX7stb 10:39:13 40 170.9500 XLON 05002050000081636-E0OlE2uX7tqa 10:40:07 2,514 171.1000 XLON 05002050000082061-E0OlE2uX7uMg 10:40:07 3,247 171.0500 XLON 07002070000082066-E0OlE2uX7uN0 10:48:53 1,954 171.1500 XLON 07002070000085376-E0OlE2uX80ed 10:48:53 965 171.1500 XLON 07002070000085376-E0OlE2uX80ef 10:48:53 1,000 171.1500 XLON 07002070000085376-E0OlE2uX80eh 10:48:53 2,627 171.1500 XLON 07002070000085376-E0OlE2uX80ej 10:49:43 2,328 171.1500 XLON 07002070000085597-E0OlE2uX81B5 10:50:44 1,749 171.2000 XLON 07002070000086015-E0OlE2uX81oW 10:52:39 1,699 171.2000 XLON 05002050000086197-E0OlE2uX82wE 10:57:58 1,859 171.2000 XLON 05002050000088037-E0OlE2uX86KI 10:58:55 2,625 171.2000 XLON 05002050000088645-E0OlE2uX8752 10:59:26 839 171.2000 XLON 07002070000088940-E0OlE2uX87Oq 10:59:26 1,150 171.2000 XLON 07002070000088940-E0OlE2uX87Os 10:59:27 650 171.2000 XLON 07002070000088945-E0OlE2uX87PD 10:59:27 109 171.2000 XLON 07002070000088945-E0OlE2uX87PF 10:59:27 197 171.2000 XLON 07002070000088945-E0OlE2uX87PH 10:59:27 839 171.2000 XLON 07002070000088945-E0OlE2uX87PJ 11:01:06 2,388 171.1000 XLON 07002070000086660-E0OlE2uX88UT 11:01:06 1,056 171.1000 XLON 07002070000086660-E0OlE2uX88UV 11:04:35 3,640 171.2500 XLON 07002070000090911-E0OlE2uX8AbA 11:05:42 2,853 171.2000 XLON 05002050000090821-E0OlE2uX8BKN 11:06:25 3,033 171.1500 XLON 07002070000090501-E0OlE2uX8BbP 11:09:58 2,249 171.2000 XLON 07002070000092666-E0OlE2uX8DpQ 11:10:02 3,046 171.1500 XLON 05002050000092424-E0OlE2uX8Drp 11:10:26 2,269 171.1000 XLON 07002070000092665-E0OlE2uX8EfT 11:12:08 4,948 171.0000 XLON 05002050000093322-E0OlE2uX8FqD 11:17:46 2,518 171.1500 XLON 07002070000095406-E0OlE2uX8J4U 11:21:58 2,503 171.2500 XLON 07002070000096616-E0OlE2uX8Lpw 11:22:00 3,185 171.2500 XLON 05002050000096707-E0OlE2uX8Ls5 11:22:03 2,730 171.2500 XLON 07002070000096644-E0OlE2uX8Ltz 11:22:36 3,272 171.2500 XLON 07002070000096811-E0OlE2uX8MJs 11:23:54 2,732 171.2000 XLON 05002050000096963-E0OlE2uX8NKK 11:24:25 3,278 171.1500 XLON 05002050000096939-E0OlE2uX8NaS 11:25:25 146 171.1000 XLON 07002070000097313-E0OlE2uX8O0w 11:29:20 2,349 171.1000 XLON 07002070000097313-E0OlE2uX8QYc 11:41:04 2,808 171.2500 XLON 07002070000102335-E0OlE2uX8XEc 11:42:46 2,936 171.3500 XLON 07002070000102801-E0OlE2uX8YCC 11:47:03 2,704 171.3000 XLON 07002070000102974-E0OlE2uX8auQ 11:51:06 1,591 171.4000 XLON 07002070000105284-E0OlE2uX8dLO 11:51:07 3,807 171.4000 XLON 05002050000105313-E0OlE2uX8dPD 11:52:00 3,569 171.5500 XLON 05002050000105701-E0OlE2uX8eaj 11:52:00 124 171.5500 XLON 05002050000105701-E0OlE2uX8ean 11:52:07 2,708 171.5500 XLON 05002050000105746-E0OlE2uX8ejt 11:52:56 3,218 171.5000 XLON 05002050000105957-E0OlE2uX8fQZ 11:52:56 2,970 171.5500 XLON 05002050000105978-E0OlE2uX8fQD 11:57:37 2,741 171.4500 XLON 05002050000107399-E0OlE2uX8jfe 11:57:37 3,234 171.4000 XLON 07002070000106579-E0OlE2uX8jg8 11:59:38 2,776 171.3500 XLON 07002070000107846-E0OlE2uX8lTe 11:59:39 3,786 171.3000 XLON 05002050000107840-E0OlE2uX8lUQ 12:00:24 115 171.2000 XLON 05002050000106226-E0OlE2uX8mP9 12:00:24 2,281 171.2000 XLON 05002050000106226-E0OlE2uX8mPB 12:02:07 2,544 171.2000 XLON 07002070000109712-E0OlE2uX8nIK 12:04:40 2,797 171.2500 XLON 05002050000110455-E0OlE2uX8oio 12:10:34 75 171.3000 XLON 07002070000113177-E0OlE2uX8riu 12:11:07 2,549 171.3000 XLON 07002070000113355-E0OlE2uX8ryS 12:11:19 137 171.2500 XLON 07002070000113359-E0OlE2uX8s1K 12:11:19 2,733 171.2500 XLON 07002070000113359-E0OlE2uX8s1H 12:12:57 3,419 171.2500 XLON 07002070000113818-E0OlE2uX8sSk 12:13:06 3,419 171.2000 XLON 05002050000113844-E0OlE2uX8sYI 12:16:04 3,420 171.1500 XLON 05002050000114773-E0OlE2uX8twt 12:21:07 4,430 171.2000 XLON 07002070000116423-E0OlE2uX8w0R 12:21:08 1,552 171.2000 XLON 05002050000116483-E0OlE2uX8w0y 12:27:40 2,951 171.2000 XLON 05002050000117368-E0OlE2uX90KC 12:30:00 3,565 171.2000 XLON 05002050000119175-E0OlE2uX91HS 12:32:47 2,749 171.3500 XLON 05002050000120165-E0OlE2uX92cU 12:32:47 3,849 171.3500 XLON 07002070000120090-E0OlE2uX92cS 12:35:38 3,031 171.2500 XLON 07002070000120659-E0OlE2uX94wk 12:35:38 2,933 171.3000 XLON 05002050000120869-E0OlE2uX94wA 12:36:45 2,550 171.1500 XLON 05002050000121322-E0OlE2uX95Oq 12:42:03 2,803 171.1000 XLON 05002050000122036-E0OlE2uX983x 12:48:53 1,310 171.0500 XLON 05002050000125767-E0OlE2uX9BDP 12:48:53 597 171.0500 XLON 05002050000125767-E0OlE2uX9BDR 12:48:53 1,078 171.0500 XLON 05002050000125767-E0OlE2uX9BDT 12:50:17 3,299 171.0500 XLON 05002050000126086-E0OlE2uX9C1W 12:54:45 3,225 171.1000 XLON 07002070000127944-E0OlE2uX9E2A 13:00:00 2,177 171.2000 XLON 05002050000130461-E0OlE2uX9GRU 13:00:40 200 171.1000 XLON 07002070000128875-E0OlE2uX9GwZ 13:01:08 2,606 171.2000 XLON 05002050000131209-E0OlE2uX9HDr 13:01:41 3,034 171.2000 XLON 05002050000131561-E0OlE2uX9Hb4 13:05:17 892 171.2500 XLON 05002050000132572-E0OlE2uX9JSx 13:05:17 3,657 171.2000 XLON 05002050000132316-E0OlE2uX9JTP 13:05:17 2,241 171.2500 XLON 05002050000132572-E0OlE2uX9JSv 13:09:32 122 171.1500 XLON 07002070000132139-E0OlE2uX9Lcj 13:14:59 2,634 171.1500 XLON 07002070000136723-E0OlE2uX9PED 13:15:34 104 171.1500 XLON 05002050000137886-E0OlE2uX9Pb1 13:15:34 21 171.1500 XLON 05002050000137886-E0OlE2uX9Pb3 13:16:41 21 171.1500 XLON 05002050000138523-E0OlE2uX9QJB 13:18:14 3,424 171.1000 XLON 05002050000136673-E0OlE2uX9RMg 13:21:37 3,112 171.1500 XLON 05002050000140878-E0OlE2uX9TDx 13:27:46 198 171.3000 XLON 05002050000143918-E0OlE2uX9X8V 13:27:46 321 171.3000 XLON 05002050000143918-E0OlE2uX9X8X 13:27:46 170 171.3000 XLON 05002050000143918-E0OlE2uX9X8Z 13:27:46 2,737 171.3000 XLON 05002050000143918-E0OlE2uX9X8b 13:27:46 1,000 171.3000 XLON 05002050000143918-E0OlE2uX9X8d 13:27:46 2,174 171.3000 XLON 05002050000143918-E0OlE2uX9X8f 13:28:15 2,844 171.2000 XLON 05002050000142627-E0OlE2uX9XOM 13:29:25 2,783 171.2000 XLON 07002070000144043-E0OlE2uX9XmO 13:30:30 2,786 171.2500 XLON 05002050000144911-E0OlE2uX9Z6V 13:30:41 2,788 171.3500 XLON 05002050000145620-E0OlE2uX9ZP2 13:32:35 2,537 171.3000 XLON 05002050000145501-E0OlE2uX9aya 13:32:39 3,159 171.3000 XLON 07002070000146704-E0OlE2uX9b0l 13:37:39 30 171.2500 XLON 05002050000146844-E0OlE2uX9dpO 13:37:39 3,023 171.2500 XLON 05002050000146844-E0OlE2uX9dpT 13:37:47 2,032 171.2500 XLON 05002050000149227-E0OlE2uX9dxU 13:40:07 2,790 171.2500 XLON 07002070000149105-E0OlE2uX9fPa 13:40:40 2,787 171.2500 XLON 05002050000150433-E0OlE2uX9fnh 13:45:25 2,507 171.3500 XLON 07002070000151797-E0OlE2uX9iQX 13:45:30 2,741 171.3000 XLON 05002050000151935-E0OlE2uX9iVO 13:45:57 3,242 171.2500 XLON 07002070000151454-E0OlE2uX9iyj 13:48:53 166 171.4500 XLON 07002070000154042-E0OlE2uX9kfh 13:50:37 2,487 171.6500 XLON 07002070000154748-E0OlE2uX9lYm 13:51:22 3,230 171.6500 XLON 05002050000155166-E0OlE2uX9lsS 13:51:23 2,510 171.6000 XLON 07002070000154491-E0OlE2uX9lu3 13:58:25 3,493 171.6000 XLON 07002070000155781-E0OlE2uX9pav 13:58:52 3,493 171.5500 XLON 05002050000155951-E0OlE2uX9prf 13:59:27 3,303 171.6000 XLON 05002050000159055-E0OlE2uX9qPX 14:00:10 3,812 171.6000 XLON 07002070000159085-E0OlE2uX9qoz 14:01:21 2,800 171.6000 XLON 05002050000159935-E0OlE2uX9rsc 14:03:44 3,052 171.6000 XLON 07002070000160812-E0OlE2uX9tGR 14:04:06 2,702 171.5500 XLON 05002050000160982-E0OlE2uX9tTu 14:04:06 1,113 171.5500 XLON 05002050000160982-E0OlE2uX9tTw 14:05:51 3,557 171.5500 XLON 05002050000162067-E0OlE2uX9unD 14:05:52 2,061 171.5000 XLON 07002070000161573-E0OlE2uX9uoK 14:05:52 478 171.5000 XLON 07002070000161573-E0OlE2uX9uoM 14:05:52 3,306 171.4500 XLON 07002070000160813-E0OlE2uX9uof 14:06:45 2,543 171.3500 XLON 05002050000162540-E0OlE2uX9v88 14:06:45 3,560 171.4000 XLON 07002070000162365-E0OlE2uX9v7g 14:07:38 2,541 171.2500 XLON 05002050000162429-E0OlE2uX9vo7 14:10:25 2,543 171.1500 XLON 07002070000162629-E0OlE2uX9xO7 14:10:53 4,218 171.1000 XLON 07002070000163165-E0OlE2uX9xlj 14:16:21 2,819 171.2000 XLON 07002070000165858-E0OlE2uXA3IR 14:16:54 3,316 171.1500 XLON 07002070000167424-E0OlE2uXA3f1 14:16:54 2,575 171.1000 XLON 05002050000165602-E0OlE2uXA3fK 14:22:03 2,826 171.1000 XLON 05002050000169101-E0OlE2uXA8BH 14:22:03 2,833 171.0500 XLON 07002070000165432-E0OlE2uXA8Ba 14:24:29 2,786 171.0500 XLON 05002050000171632-E0OlE2uXA9n0 14:26:50 1,806 171.0500 XLON 05002050000171884-E0OlE2uXABPg 14:26:50 981 171.0500 XLON 05002050000171884-E0OlE2uXABPi 14:27:19 3,309 171.0500 XLON 07002070000172996-E0OlE2uXABpO 14:27:48 2,812 171.0500 XLON 05002050000173414-E0OlE2uXACGO 14:27:49 2,556 171.0500 XLON 07002070000173315-E0OlE2uXACH9 14:28:24 3,546 171.0000 XLON 07002070000170656-E0OlE2uXAChq 14:28:55 3,648 171.0000 XLON 07002070000174081-E0OlE2uXADFU 14:30:49 2,869 171.1000 XLON 07002070000175621-E0OlE2uXAGbO 14:30:49 4,480 171.1500 XLON 07002070000176107-E0OlE2uXAGac 14:30:50 5,600 171.0000 XLON 05002050000177137-E0OlE2uXAGdK 14:30:50 4,853 171.0500 XLON 07002070000175398-E0OlE2uXAGbo 14:33:41 2,963 171.2500 XLON 05002050000180416-E0OlE2uXAKt5 14:33:41 1,316 171.2500 XLON 07002070000180342-E0OlE2uXAKt7 14:33:41 1,311 171.2500 XLON 07002070000180342-E0OlE2uXAKt9 14:33:47 3,636 171.1500 XLON 07002070000179789-E0OlE2uXAL3g 14:35:26 2,636 171.1500 XLON 05002050000181243-E0OlE2uXAN7d 14:36:01 4,117 171.1500 XLON 07002070000183029-E0OlE2uXANw3 14:36:01 2,648 171.1500 XLON 05002050000182672-E0OlE2uXANvf 14:36:03 2,922 171.1500 XLON 07002070000183081-E0OlE2uXAO34 14:36:10 3,953 171.1000 XLON 07002070000180718-E0OlE2uXAOCr 14:36:10 3,162 171.0500 XLON 05002050000180801-E0OlE2uXAODf 14:36:58 3,859 171.1000 XLON 05002050000184306-E0OlE2uXAPeY 14:36:58 1,310 171.1000 XLON 05002050000184306-E0OlE2uXAPea 14:36:58 2,534 171.1000 XLON 05002050000184306-E0OlE2uXAPec 14:36:58 362 171.1000 XLON 05002050000184306-E0OlE2uXAPee 14:37:44 2,662 171.1000 XLON 05002050000185057-E0OlE2uXAQsS 14:37:48 3,194 171.1000 XLON 05002050000185116-E0OlE2uXAQzT 14:38:18 3,465 171.1000 XLON 07002070000185499-E0OlE2uXARhs 14:38:38 4,002 171.1000 XLON 07002070000185802-E0OlE2uXAS3F 14:39:25 2,934 171.1000 XLON 05002050000186290-E0OlE2uXATAm 14:39:25 2,762 171.1000 XLON 07002070000186224-E0OlE2uXATAo 14:39:36 1,591 171.1000 XLON 05002050000186761-E0OlE2uXATXm 14:39:46 2,934 171.1000 XLON 05002050000186976-E0OlE2uXATgX 14:40:04 2,668 171.1000 XLON 05002050000187293-E0OlE2uXAU3Y 14:40:21 3,999 171.1000 XLON 07002070000187410-E0OlE2uXAUJ9 14:40:31 3,199 171.1000 XLON 05002050000187661-E0OlE2uXAUVA 14:42:03 3,190 171.1500 XLON 05002050000189003-E0OlE2uXAWuC 14:42:04 304 171.1500 XLON 07002070000188918-E0OlE2uXAWv4 14:42:09 999 171.1500 XLON 07002070000188942-E0OlE2uXAX18 14:42:11 3,865 171.1500 XLON 05002050000189114-E0OlE2uXAX7P 14:42:11 2,456 171.1500 XLON 07002070000188942-E0OlE2uXAX58 14:42:15 2,658 171.1500 XLON 05002050000189134-E0OlE2uXAXB3 14:42:36 3,455 171.1500 XLON 05002050000189424-E0OlE2uXAXds 14:43:12 2,922 171.0500 XLON 05002050000189648-E0OlE2uXAYEf 14:44:08 3,035 171.0500 XLON 05002050000190033-E0OlE2uXAZac 14:44:28 1,436 171.1000 XLON 05002050000190975-E0OlE2uXAa4I 14:46:06 4,649 171.1000 XLON 05002050000192448-E0OlE2uXAc9i 14:46:27 5,438 171.1000 XLON 07002070000192834-E0OlE2uXAcUB 14:46:27 3,334 171.1000 XLON 07002070000192834-E0OlE2uXAcUD 14:46:52 3,187 171.1500 XLON 05002050000193242-E0OlE2uXAcyG 14:47:20 3,607 171.0500 XLON 07002070000190877-E0OlE2uXAddE 14:47:21 2,670 171.0000 XLON 05002050000193396-E0OlE2uXAdfo 14:48:12 2,936 170.9000 XLON 07002070000193780-E0OlE2uXAedI 14:49:07 2,512 171.1500 XLON 07002070000195285-E0OlE2uXAfUl 14:49:08 3,211 171.1500 XLON 05002050000195322-E0OlE2uXAfVs 14:49:16 3,842 171.1000 XLON 05002050000195453-E0OlE2uXAfgG 14:49:28 2,671 171.0000 XLON 07002070000194605-E0OlE2uXAg53 14:49:28 3,211 171.0500 XLON 05002050000195276-E0OlE2uXAg4d 14:50:51 2,673 171.0000 XLON 07002070000196307-E0OlE2uXAhu9 14:52:19 3,474 171.1000 XLON 07002070000198324-E0OlE2uXAjcm 14:52:20 3,474 171.1000 XLON 07002070000198335-E0OlE2uXAjdt 14:52:21 3,474 171.1000 XLON 05002050000198304-E0OlE2uXAjh5 14:52:22 3,474 171.1000 XLON 07002070000198362-E0OlE2uXAjjW 14:52:23 2,672 171.1000 XLON 07002070000198374-E0OlE2uXAjky 14:52:24 3,206 171.1000 XLON 05002050000198338-E0OlE2uXAjlp 14:52:45 3,205 171.1000 XLON 05002050000198498-E0OlE2uXAk1O 14:53:21 1,915 171.1000 XLON 05002050000199084-E0OlE2uXAkt8 14:53:21 1,133 171.1000 XLON 05002050000199084-E0OlE2uXAktA 14:54:17 3,203 171.1000 XLON 05002050000199506-E0OlE2uXAln7 14:55:02 3,741 171.1000 XLON 07002070000200286-E0OlE2uXAmpc 14:55:35 3,480 171.1000 XLON 07002070000200753-E0OlE2uXAnsW 14:56:30 3,773 171.1500 XLON 05002050000201433-E0OlE2uXAoo7 14:57:00 2,706 171.1500 XLON 07002070000201797-E0OlE2uXApHT 14:57:23 551 171.1500 XLON 05002050000201945-E0OlE2uXApbF 14:57:23 3,516 171.1500 XLON 05002050000201945-E0OlE2uXApbI 14:58:13 645 171.1500 XLON 07002070000202351-E0OlE2uXAqFs 14:59:48 3,259 171.1500 XLON 05002050000204177-E0OlE2uXArpM 14:59:48 3,422 171.1500 XLON 07002070000202351-E0OlE2uXArmO 14:59:49 3,531 171.1500 XLON 05002050000204185-E0OlE2uXArpu 15:00:00 3,801 171.1500 XLON 05002050000204376-E0OlE2uXAsG5 15:00:00 3,160 171.1500 XLON 07002070000204261-E0OlE2uXAs4z 15:00:00 642 171.1500 XLON 07002070000204261-E0OlE2uXAs4o 15:00:09 3,526 171.1500 XLON 05002050000204402-E0OlE2uXAsYQ 15:00:16 2,983 171.1500 XLON 05002050000204617-E0OlE2uXAsgm 15:00:16 3,526 171.1500 XLON 05002050000204525-E0OlE2uXAsfz 15:00:25 1,310 171.1500 XLON 05002050000204776-E0OlE2uXAsob 15:00:25 1,310 171.1500 XLON 05002050000204776-E0OlE2uXAsod 15:00:33 3,217 171.1000 XLON 05002050000201103-E0OlE2uXAszE 15:00:40 2,939 171.0500 XLON 07002070000199875-E0OlE2uXAtGF 15:02:15 3,258 171.2000 XLON 05002050000206349-E0OlE2uXAvkj 15:02:45 80 171.2500 XLON 05002050000207147-E0OlE2uXAwLs 15:03:49 2,710 171.2500 XLON 07002070000207415-E0OlE2uXAxeP 15:05:01 2,712 171.2500 XLON 05002050000209260-E0OlE2uXAz8Z 15:05:26 2,109 171.2000 XLON 05002050000207199-E0OlE2uXAzRt 15:05:26 1,143 171.2000 XLON 05002050000207199-E0OlE2uXAzRv 15:05:34 2,712 171.2000 XLON 07002070000209731-E0OlE2uXAzcm 15:06:21 3,190 171.2500 XLON 05002050000210259-E0OlE2uXB0hH 15:06:21 2,984 171.2500 XLON 07002070000210264-E0OlE2uXB0hN 15:06:21 64 171.2500 XLON 05002050000210259-E0OlE2uXB0hD 15:08:33 2,759 171.3000 XLON 07002070000212251-E0OlE2uXB2o1 15:08:33 3,801 171.3000 XLON 07002070000211394-E0OlE2uXB2nS 15:08:40 3,259 171.3000 XLON 07002070000212307-E0OlE2uXB2ux 15:08:40 3,260 171.3000 XLON 05002050000212284-E0OlE2uXB2tq 15:08:41 3,802 171.3000 XLON 05002050000212328-E0OlE2uXB2vr 15:09:20 1,352 171.3000 XLON 05002050000212340-E0OlE2uXB3hJ 15:09:24 2,040 171.3000 XLON 05002050000212340-E0OlE2uXB3mw 15:09:25 139 171.3000 XLON 05002050000212340-E0OlE2uXB3oP 15:11:05 3,818 171.3000 XLON 07002070000212835-E0OlE2uXB58Q 15:11:36 2,728 171.3000 XLON 05002050000214169-E0OlE2uXB5kF 15:11:50 3,001 171.3000 XLON 07002070000214486-E0OlE2uXB60d 15:11:59 2,899 171.3000 XLON 07002070000214630-E0OlE2uXB6BU 15:11:59 644 171.3000 XLON 07002070000214630-E0OlE2uXB6BW 15:12:17 3,274 171.3000 XLON 05002050000214751-E0OlE2uXB6Qq 15:12:31 1,987 171.3000 XLON 07002070000214949-E0OlE2uXB6lP 15:12:31 2,114 171.3000 XLON 07002070000214949-E0OlE2uXB6lR 15:12:35 3,007 171.3000 XLON 07002070000215133-E0OlE2uXB6rB 15:12:46 2,734 171.3000 XLON 07002070000215169-E0OlE2uXB756 15:13:03 2,734 171.2500 XLON 05002050000215429-E0OlE2uXB7R1 15:15:42 3,571 171.3500 XLON 07002070000217702-E0OlE2uXBA9u 15:15:56 2,750 171.3500 XLON 07002070000217858-E0OlE2uXBAJU 15:16:14 3,047 171.3500 XLON 07002070000218049-E0OlE2uXBAel 15:16:31 3,281 171.3000 XLON 07002070000216676-E0OlE2uXBAx0 15:16:47 3,034 171.3000 XLON 05002050000218423-E0OlE2uXBBCA 15:17:15 3,889 171.3000 XLON 05002050000218778-E0OlE2uXBBlM 15:17:39 4,166 171.3000 XLON 07002070000219075-E0OlE2uXBCFk 15:17:54 3,336 171.3000 XLON 05002050000219132-E0OlE2uXBCTc 15:18:21 1,938 171.3000 XLON 05002050000219441-E0OlE2uXBCzQ 15:18:21 1,000 171.3000 XLON 05002050000219441-E0OlE2uXBCzS 15:18:47 144 171.3000 XLON 05002050000219722-E0OlE2uXBDTS 15:18:48 282 171.3000 XLON 07002070000219740-E0OlE2uXBDUa 15:19:18 3,341 171.3000 XLON 07002070000219740-E0OlE2uXBDzL 15:19:33 2,778 171.3000 XLON 05002050000220137-E0OlE2uXBEGO 15:19:33 1,313 171.3000 XLON 05002050000219987-E0OlE2uXBEFa 15:19:33 2,028 171.3000 XLON 05002050000219987-E0OlE2uXBEFc 15:19:51 3,903 171.3000 XLON 05002050000220352-E0OlE2uXBETG 15:19:52 3,007 171.2500 XLON 07002070000216220-E0OlE2uXBETZ 15:19:53 2,184 171.2500 XLON 07002070000220420-E0OlE2uXBEWh 15:20:51 3,630 171.2500 XLON 07002070000221079-E0OlE2uXBFau 15:21:18 3,902 171.2500 XLON 05002050000221288-E0OlE2uXBG2S 15:21:18 3,346 171.2500 XLON 05002050000221296-E0OlE2uXBG2U 15:21:51 48 171.2500 XLON 05002050000221652-E0OlE2uXBGS3 15:21:51 3,261 171.2500 XLON 05002050000221652-E0OlE2uXBGS5 15:22:05 2,771 171.1500 XLON 07002070000218430-E0OlE2uXBGkv 15:22:42 4,163 171.1500 XLON 07002070000222197-E0OlE2uXBHMC 15:23:11 4,163 171.0500 XLON 07002070000222276-E0OlE2uXBHpx 15:23:11 2,019 171.1000 XLON 05002050000222253-E0OlE2uXBHoK 15:23:11 1,866 171.1000 XLON 05002050000222253-E0OlE2uXBHoT 15:23:12 1,630 171.0000 XLON 05002050000222530-E0OlE2uXBHsW 15:24:24 1,814 170.9500 XLON 05002050000222254-E0OlE2uXBJCB 15:26:11 2,223 171.0500 XLON 05002050000224550-E0OlE2uXBLB3 15:26:44 2,749 171.1000 XLON 05002050000224878-E0OlE2uXBLti 15:32:04 3,293 171.1500 XLON 05002050000225068-E0OlE2uXBRcT 15:32:04 3,005 171.2000 XLON 07002070000225200-E0OlE2uXBRc5 15:32:04 3,900 171.2500 XLON 07002070000226225-E0OlE2uXBRbh 15:32:05 2,703 171.1500 XLON 05002050000228632-E0OlE2uXBRdd 15:32:05 3,514 171.1000 XLON 07002070000228676-E0OlE2uXBRe5 15:32:34 3,244 171.1000 XLON 05002050000229017-E0OlE2uXBS9k 15:32:34 2,246 171.1000 XLON 05002050000228649-E0OlE2uXBS8q 15:32:34 2,973 171.1000 XLON 05002050000228667-E0OlE2uXBS8s 15:32:34 1,809 171.1000 XLON 05002050000228649-E0OlE2uXBS8l 15:32:35 2,973 171.1000 XLON 07002070000229046-E0OlE2uXBSAR 15:33:10 3,784 171.0500 XLON 07002070000229248-E0OlE2uXBSkc 15:33:21 1,310 171.0500 XLON 07002070000229596-E0OlE2uXBSxH 15:33:21 1,000 171.0500 XLON 07002070000229596-E0OlE2uXBSxJ 15:38:32 3,288 171.2000 XLON 05002050000233636-E0OlE2uXBYm6 15:38:32 2,820 171.2000 XLON 05002050000233530-E0OlE2uXBYl2 15:38:33 796 171.2000 XLON 05002050000233657-E0OlE2uXBYnD 15:38:33 3,040 171.2000 XLON 05002050000233657-E0OlE2uXBYnB 15:38:40 3,562 171.2000 XLON 05002050000233678-E0OlE2uXBYsX 15:38:42 1,703 171.2000 XLON 07002070000233776-E0OlE2uXBYuE 15:38:42 1,489 171.2000 XLON 07002070000233776-E0OlE2uXBYuG 15:39:12 1,881 171.2000 XLON 05002050000233743-E0OlE2uXBZat 15:39:13 1,718 171.2000 XLON 05002050000233743-E0OlE2uXBZbA 15:40:11 1,215 171.3000 XLON 05002050000234701-E0OlE2uXBafR 15:40:11 944 171.3000 XLON 05002050000234701-E0OlE2uXBafT 15:40:11 3,776 171.3000 XLON 05002050000234701-E0OlE2uXBafV 15:40:11 3,006 171.3000 XLON 05002050000234572-E0OlE2uXBadx 15:40:11 3,284 171.3000 XLON 07002070000234651-E0OlE2uXBadv 15:40:12 3,556 171.3000 XLON 05002050000234712-E0OlE2uXBah7 15:40:13 3,282 171.3000 XLON 05002050000234725-E0OlE2uXBahf 15:40:14 3,009 171.3000 XLON 07002070000234804-E0OlE2uXBaiL 15:40:15 3,825 171.3000 XLON 07002070000234810-E0OlE2uXBaj6 15:40:16 3,005 171.3000 XLON 05002050000234742-E0OlE2uXBaje 15:40:17 2,732 171.3000 XLON 07002070000234826-E0OlE2uXBakI 15:40:18 3,552 171.3000 XLON 07002070000234834-E0OlE2uXBakp 15:40:19 2,732 171.3000 XLON 05002050000234776-E0OlE2uXBalo 15:40:31 3,278 171.2500 XLON 07002070000234949-E0OlE2uXBarI 15:40:48 3,552 171.2500 XLON 05002050000235056-E0OlE2uXBb5L 15:41:06 4,079 171.2500 XLON 07002070000235261-E0OlE2uXBbVV 15:41:20 4,107 171.2000 XLON 07002070000234133-E0OlE2uXBblB 15:42:15 2,717 171.2000 XLON 05002050000235804-E0OlE2uXBcox 15:42:15 2,717 171.2000 XLON 07002070000235866-E0OlE2uXBcov 15:42:15 3,533 171.2000 XLON 05002050000235892-E0OlE2uXBcoz 15:42:36 2,760 171.2000 XLON 05002050000236346-E0OlE2uXBd2s 15:43:54 3,603 171.2000 XLON 07002070000237196-E0OlE2uXBeT8 15:44:59 2,738 171.2000 XLON 05002050000237861-E0OlE2uXBfDB 15:45:00 3,545 171.1500 XLON 07002070000236488-E0OlE2uXBfFe 15:47:36 3,543 171.1500 XLON 07002070000239785-E0OlE2uXBhs2 15:47:36 2,010 171.1500 XLON 05002050000237888-E0OlE2uXBhrL 15:47:36 1,027 171.1500 XLON 05002050000237888-E0OlE2uXBhrP 15:47:37 2,725 171.1500 XLON 05002050000239704-E0OlE2uXBhsv 15:47:39 3,270 171.1500 XLON 05002050000239744-E0OlE2uXBhv2 15:47:39 3,543 171.1500 XLON 05002050000239725-E0OlE2uXBhu8 15:47:40 2,727 171.1000 XLON 05002050000236440-E0OlE2uXBhva 15:47:40 2,725 171.1500 XLON 07002070000239842-E0OlE2uXBhvG 15:49:00 5,219 171.1500 XLON 07002070000240794-E0OlE2uXBj9B 15:49:00 2,753 171.1500 XLON 05002050000240644-E0OlE2uXBj7s 15:49:05 3,835 171.1500 XLON 05002050000240711-E0OlE2uXBjCC 15:49:24 3,499 171.1500 XLON 07002070000240843-E0OlE2uXBjPB 15:50:53 4,180 171.1500 XLON 05002050000240942-E0OlE2uXBkek 15:51:15 2,738 171.1500 XLON 07002070000242075-E0OlE2uXBl7c 15:51:16 2,043 171.1000 XLON 07002070000239853-E0OlE2uXBl9u 15:51:16 1,772 171.1000 XLON 07002070000239853-E0OlE2uXBl9x 15:51:16 6,739 171.1500 XLON 07002070000242324-E0OlE2uXBl9T 15:51:21 3,000 171.1000 XLON 07002070000242344-E0OlE2uXBlKH 15:51:22 4,009 171.1000 XLON 05002050000242285-E0OlE2uXBlNC 15:51:22 3,276 171.1000 XLON 05002050000242265-E0OlE2uXBlMI 15:51:29 2,730 171.1000 XLON 07002070000242409-E0OlE2uXBlV7 15:51:30 4,095 171.1000 XLON 05002050000242382-E0OlE2uXBlXL 15:51:52 1,473 171.1000 XLON 07002070000242656-E0OlE2uXBlub 15:51:52 1,257 171.1000 XLON 07002070000242656-E0OlE2uXBlue 15:52:07 4,095 171.1000 XLON 05002050000242645-E0OlE2uXBm9o 15:52:14 2,727 171.0000 XLON 05002050000242222-E0OlE2uXBmHK 15:52:14 3,825 171.0500 XLON 07002070000238302-E0OlE2uXBmGH 15:52:48 802 171.0000 XLON 07002070000243196-E0OlE2uXBmdg 15:52:48 1,310 171.0000 XLON 07002070000243196-E0OlE2uXBmdi 15:52:48 2,249 171.0000 XLON 07002070000243196-E0OlE2uXBmdk 15:53:08 4,088 171.0000 XLON 07002070000243281-E0OlE2uXBmsS 15:56:56 1,310 171.0500 XLON 05002050000245796-E0OlE2uXBqjb 15:56:56 1,234 171.0500 XLON 05002050000245796-E0OlE2uXBqjd 15:56:56 890 171.0500 XLON 05002050000245796-E0OlE2uXBqjf 15:56:56 3,543 171.0500 XLON 05002050000244106-E0OlE2uXBqiv 15:56:57 4,930 171.0500 XLON 07002070000245939-E0OlE2uXBql1 15:56:58 4,088 170.9500 XLON 05002050000243071-E0OlE2uXBqp5 15:56:58 1,310 171.0000 XLON 07002070000245954-E0OlE2uXBqoX 15:56:58 1,310 171.0000 XLON 07002070000245954-E0OlE2uXBqoZ 15:56:58 629 171.0000 XLON 07002070000245954-E0OlE2uXBqob 15:56:58 616 171.0000 XLON 07002070000245954-E0OlE2uXBqod 15:56:58 4,269 171.0000 XLON 07002070000243906-E0OlE2uXBqmK 15:57:23 2,726 170.9500 XLON 05002050000245841-E0OlE2uXBrGZ 15:57:23 3,271 170.9500 XLON 07002070000245966-E0OlE2uXBrGX 15:58:52 3,846 170.9500 XLON 07002070000247105-E0OlE2uXBsG8 15:58:53 4,581 170.9500 XLON 05002050000247003-E0OlE2uXBsH6 15:58:54 3,829 170.9500 XLON 07002070000247124-E0OlE2uXBsHq 15:58:55 3,148 170.9500 XLON 07002070000247129-E0OlE2uXBsIX 15:58:56 5,309 170.9500 XLON 05002050000247023-E0OlE2uXBsJM 15:58:57 1,400 170.9500 XLON 07002070000247142-E0OlE2uXBsKe 15:58:59 41 170.9500 XLON 07002070000247142-E0OlE2uXBsLM 15:59:02 312 170.9500 XLON 07002070000247142-E0OlE2uXBsP8 15:59:12 182 170.9500 XLON 07002070000247142-E0OlE2uXBsaG 15:59:50 1,593 170.9500 XLON 05002050000247163-E0OlE2uXBtK8 15:59:50 1,708 170.9500 XLON 07002070000247142-E0OlE2uXBtK6 15:59:50 3,562 170.9000 XLON 07002070000246190-E0OlE2uXBtKP 16:00:06 5,380 170.9000 XLON 07002070000248164-E0OlE2uXBuE7 16:00:06 1,000 170.9000 XLON 07002070000248164-E0OlE2uXBuE9 16:00:06 824 170.9000 XLON 07002070000248164-E0OlE2uXBuEB 16:00:06 916 170.9000 XLON 07002070000248164-E0OlE2uXBuED 16:00:06 3,138 170.9000 XLON 05002050000247490-E0OlE2uXBuCs 16:00:25 262 170.9000 XLON 07002070000248462-E0OlE2uXBumb 16:00:25 244 170.9000 XLON 07002070000248462-E0OlE2uXBumd 16:00:25 1,000 170.9000 XLON 07002070000248462-E0OlE2uXBumf 16:00:25 2,300 170.9000 XLON 07002070000248462-E0OlE2uXBumh 16:00:25 1,485 170.9000 XLON 07002070000248462-E0OlE2uXBumj 16:00:47 223 170.9000 XLON 05002050000248758-E0OlE2uXBv6R 16:00:47 215 170.9000 XLON 05002050000248758-E0OlE2uXBv6T 16:00:47 1,000 170.9000 XLON 05002050000248758-E0OlE2uXBv6V 16:00:47 1,115 170.9000 XLON 05002050000248758-E0OlE2uXBv6X 16:00:47 300 170.9000 XLON 05002050000248758-E0OlE2uXBv6Z 16:00:58 958 170.9000 XLON 07002070000248957-E0OlE2uXBvED 16:00:58 1,208 170.9000 XLON 07002070000248957-E0OlE2uXBvEF 16:00:58 1,071 170.9000 XLON 07002070000248957-E0OlE2uXBvEH 16:01:12 140 170.9000 XLON 05002050000249073-E0OlE2uXBvRp 16:01:12 3,469 170.9000 XLON 05002050000249073-E0OlE2uXBvRr 16:01:12 806 170.9000 XLON 05002050000249073-E0OlE2uXBvRt 16:01:12 807 170.9000 XLON 05002050000249073-E0OlE2uXBvRv 16:01:33 215 170.9000 XLON 05002050000249479-E0OlE2uXBvkk 16:01:33 1,000 170.9000 XLON 05002050000249479-E0OlE2uXBvkm 16:01:38 5,437 170.9000 XLON 05002050000249565-E0OlE2uXBvne 16:04:11 2,500 170.9500 XLON 07002070000251589-E0OlE2uXByDA 16:04:11 870 170.9500 XLON 07002070000251589-E0OlE2uXByDC 16:04:11 1,041 170.9500 XLON 07002070000251589-E0OlE2uXByDE 16:04:11 822 170.9500 XLON 07002070000251589-E0OlE2uXByDG 16:04:11 2,754 170.9500 XLON 05002050000251366-E0OlE2uXByCW 16:04:22 860 170.9500 XLON 07002070000251781-E0OlE2uXByQM 16:04:26 5,286 170.9500 XLON 05002050000251771-E0OlE2uXByU5 16:04:45 584 170.9500 XLON 05002050000252077-E0OlE2uXByjz 16:04:45 704 170.9500 XLON 05002050000252077-E0OlE2uXByk1 16:04:45 2,000 170.9500 XLON 05002050000252077-E0OlE2uXByk3 16:04:57 385 170.9500 XLON 05002050000252223-E0OlE2uXBywV 16:04:57 997 170.9500 XLON 05002050000252223-E0OlE2uXBywX 16:04:57 485 170.9500 XLON 05002050000252223-E0OlE2uXBywZ 16:04:57 606 170.9500 XLON 05002050000252223-E0OlE2uXBywb 16:05:06 937 170.9500 XLON 07002070000252402-E0OlE2uXBz5T 16:05:06 1,275 170.9500 XLON 07002070000252402-E0OlE2uXBz5V 16:05:06 339 170.9500 XLON 07002070000252402-E0OlE2uXBz5X 16:05:06 423 170.9500 XLON 07002070000252402-E0OlE2uXBz5Z 16:05:17 691 170.9500 XLON 05002050000252521-E0OlE2uXBzMM 16:05:17 279 170.9500 XLON 05002050000252521-E0OlE2uXBzMO 16:05:17 1,310 170.9500 XLON 05002050000252521-E0OlE2uXBzMQ 16:05:17 347 170.9500 XLON 05002050000252521-E0OlE2uXBzMS 16:05:31 2,369 171.0000 XLON 07002070000252937-E0OlE2uXBzzP 16:05:31 273 171.0000 XLON 07002070000252937-E0OlE2uXBzzR 16:05:31 1,640 171.0000 XLON 07002070000252937-E0OlE2uXBzzT 16:05:31 211 171.0000 XLON 07002070000252937-E0OlE2uXBzzV 16:05:31 711 171.0000 XLON 07002070000252937-E0OlE2uXBzzX 16:05:31 939 171.0000 XLON 07002070000252937-E0OlE2uXBzzZ 16:05:49 448 171.0000 XLON 05002050000253191-E0OlE2uXC0Sz 16:05:49 738 171.0000 XLON 05002050000253191-E0OlE2uXC0T1 16:05:49 603 171.0000 XLON 05002050000253191-E0OlE2uXC0T3 16:05:49 1,000 171.0000 XLON 05002050000253191-E0OlE2uXC0T5 16:05:49 3,890 171.0000 XLON 05002050000253191-E0OlE2uXC0T7 16:05:49 667 171.0000 XLON 05002050000253191-E0OlE2uXC0T9 16:06:17 184 171.0000 XLON 07002070000253967-E0OlE2uXC1Q1 16:06:17 1,133 171.0000 XLON 07002070000253967-E0OlE2uXC1Q3 16:06:17 816 171.0000 XLON 07002070000253967-E0OlE2uXC1Q5 16:06:17 582 171.0000 XLON 07002070000253967-E0OlE2uXC1Q7 16:06:17 445 171.0000 XLON 07002070000253967-E0OlE2uXC1Q9 16:06:28 1,168 171.0500 XLON 05002050000254080-E0OlE2uXC1i0 16:06:32 188 171.0500 XLON 07002070000254254-E0OlE2uXC1mq 16:06:32 817 171.0500 XLON 07002070000254254-E0OlE2uXC1ms 16:06:36 867 171.0500 XLON 05002050000254242-E0OlE2uXC1sH 16:06:36 2,267 171.0500 XLON 05002050000254242-E0OlE2uXC1sD 16:06:40 3,256 171.0000 XLON 05002050000253938-E0OlE2uXC207 16:07:21 2,969 170.9500 XLON 05002050000252695-E0OlE2uXC2t1 16:07:21 3,765 170.9500 XLON 05002050000254569-E0OlE2uXC2t5 16:07:21 870 171.0000 XLON 07002070000254670-E0OlE2uXC2sd 16:07:21 5,330 171.0000 XLON 07002070000254670-E0OlE2uXC2sf 16:07:21 2,019 171.0000 XLON 07002070000254670-E0OlE2uXC2sX 16:07:55 4,540 170.9000 XLON 07002070000255061-E0OlE2uXC3pl 16:07:55 7,520 170.9500 XLON 05002050000255520-E0OlE2uXC3pS 16:08:18 4,540 170.8000 XLON 05002050000254959-E0OlE2uXC4bk 16:08:56 3,700 170.7500 XLON 07002070000256543-E0OlE2uXC5Rc 16:08:56 1,000 170.7500 XLON 07002070000256543-E0OlE2uXC5Re 16:08:56 629 170.7500 XLON 07002070000256543-E0OlE2uXC5Rg 16:08:56 593 170.7500 XLON 07002070000256543-E0OlE2uXC5Ri 16:08:56 619 170.7500 XLON 07002070000256543-E0OlE2uXC5Rk 16:08:56 2,659 170.7500 XLON 07002070000256543-E0OlE2uXC5Rm 16:09:13 483 170.6000 XLON 05002050000256493-E0OlE2uXC6DS 16:09:13 3,064 170.6000 XLON 05002050000256493-E0OlE2uXC6DU 16:09:13 3,476 170.6500 XLON 07002070000255969-E0OlE2uXC6Cc 16:11:06 6,632 170.7500 XLON 07002070000258948-E0OlE2uXC9Wb 16:11:06 3,018 170.7500 XLON 07002070000258926-E0OlE2uXC9UA 16:11:07 2,773 170.7500 XLON 07002070000258966-E0OlE2uXC9Zb 16:11:07 5,297 170.7500 XLON 07002070000258966-E0OlE2uXC9Zd 16:11:08 769 170.7500 XLON 07002070000258970-E0OlE2uXC9ai 16:11:08 1,000 170.7500 XLON 07002070000258970-E0OlE2uXC9ak 16:11:08 2,300 170.7500 XLON 07002070000258970-E0OlE2uXC9am 16:11:09 2,300 170.7500 XLON 05002050000258926-E0OlE2uXC9bz 16:11:09 1,000 170.7500 XLON 05002050000258926-E0OlE2uXC9c1 16:11:17 358 170.7500 XLON 07002070000259089-E0OlE2uXC9ti 16:11:35 5,471 170.7500 XLON 07002070000259089-E0OlE2uXCAOp 16:12:11 1,078 170.7500 XLON 07002070000259948-E0OlE2uXCAzO 16:12:11 1,684 170.7500 XLON 07002070000259948-E0OlE2uXCAzQ 16:12:11 2,300 170.7500 XLON 07002070000259948-E0OlE2uXCAzS 16:12:11 4,036 170.7500 XLON 07002070000259948-E0OlE2uXCAzU 16:12:11 794 170.7500 XLON 07002070000259948-E0OlE2uXCAzW 16:12:11 706 170.7500 XLON 07002070000259948-E0OlE2uXCAzY 16:12:11 5,973 170.7500 XLON 05002050000259310-E0OlE2uXCAyE 16:12:11 1,992 170.7500 XLON 07002070000259761-E0OlE2uXCAyK 16:12:33 857 170.7500 XLON 07002070000260301-E0OlE2uXCBT6 16:12:33 534 170.7500 XLON 07002070000260301-E0OlE2uXCBT8 16:12:33 1,375 170.7500 XLON 07002070000260301-E0OlE2uXCBTA 16:12:33 2,300 170.7500 XLON 07002070000260301-E0OlE2uXCBTC 16:12:49 62 170.7500 XLON 05002050000260528-E0OlE2uXCBl4 16:12:49 599 170.7500 XLON 05002050000260528-E0OlE2uXCBl6 16:12:49 495 170.7500 XLON 05002050000260528-E0OlE2uXCBl8 16:12:49 1,000 170.7500 XLON 05002050000260528-E0OlE2uXCBlA 16:12:49 1,310 170.7500 XLON 05002050000260528-E0OlE2uXCBlC 16:13:24 5,157 170.7000 XLON 05002050000260548-E0OlE2uXCCNt 16:13:24 4,112 170.6500 XLON 07002070000260608-E0OlE2uXCCOO 16:13:24 432 170.7500 XLON 07002070000261077-E0OlE2uXCCNP 16:13:24 355 170.7500 XLON 07002070000261077-E0OlE2uXCCNR 16:13:24 944 170.7500 XLON 07002070000261077-E0OlE2uXCCNT 16:13:24 1,000 170.7500 XLON 07002070000261077-E0OlE2uXCCNV 16:13:24 1,310 170.7500 XLON 07002070000261077-E0OlE2uXCCNX 16:13:26 2,152 170.7000 XLON 05002050000261024-E0OlE2uXCCQe 16:13:26 763 170.7000 XLON 05002050000261024-E0OlE2uXCCQg 16:13:26 1,030 170.7000 XLON 05002050000261024-E0OlE2uXCCQi 16:13:26 939 170.7000 XLON 05002050000261024-E0OlE2uXCCQk 16:13:34 3,703 170.6000 XLON 07002070000261102-E0OlE2uXCCqq 16:14:29 866 170.6000 XLON 05002050000261966-E0OlE2uXCDuz 16:14:29 425 170.6000 XLON 05002050000261966-E0OlE2uXCDv1 16:14:29 351 170.6000 XLON 05002050000261966-E0OlE2uXCDv3 16:14:38 2,051 170.5500 XLON 05002050000261714-E0OlE2uXCECG 16:14:45 3,395 170.5000 XLON 05002050000261025-E0OlE2uXCENR 16:15:00 508 170.5000 XLON 07002070000262614-E0OlE2uXCEn6 16:15:00 546 170.5000 XLON 07002070000262614-E0OlE2uXCEn8 16:15:00 290 170.5000 XLON 07002070000262614-E0OlE2uXCEnA 16:15:00 291 170.5000 XLON 07002070000262614-E0OlE2uXCEnC 16:15:04 4,746 170.5000 XLON 05002050000262538-E0OlE2uXCEwJ 16:15:10 1,471 170.4500 XLON 05002050000261114-E0OlE2uXCF8w 16:15:10 2,666 170.4500 XLON 05002050000261114-E0OlE2uXCF8y 16:15:30 287 170.4500 XLON 07002070000263211-E0OlE2uXCFp2 16:15:30 2,300 170.4500 XLON 07002070000263211-E0OlE2uXCFp4 16:15:30 766 170.4500 XLON 07002070000263211-E0OlE2uXCFp6 16:15:30 1,223 170.4500 XLON 07002070000263211-E0OlE2uXCFp8 16:15:30 220 170.4500 XLON 07002070000263211-E0OlE2uXCFpA 16:15:30 1,001 170.4500 XLON 07002070000263211-E0OlE2uXCFpC 16:15:46 2,565 170.4500 XLON 05002050000263122-E0OlE2uXCGEo 16:15:46 171 170.4500 XLON 05002050000263122-E0OlE2uXCGEq 16:15:46 286 170.4500 XLON 05002050000263122-E0OlE2uXCGEs 16:15:46 886 170.4500 XLON 05002050000263122-E0OlE2uXCGEu 16:15:46 1,000 170.4500 XLON 05002050000263122-E0OlE2uXCGEw 16:16:00 4,033 170.4000 XLON 07002070000263354-E0OlE2uXCGVi 16:16:11 1,334 170.4000 XLON 05002050000263256-E0OlE2uXCGk9 16:16:11 970 170.4000 XLON 05002050000263256-E0OlE2uXCGkB 16:16:11 157 170.4000 XLON 05002050000263256-E0OlE2uXCGkD 16:16:11 843 170.4000 XLON 05002050000263256-E0OlE2uXCGkF 16:16:11 2,809 170.4000 XLON 05002050000263256-E0OlE2uXCGkH 16:16:28 698 170.4000 XLON 07002070000263445-E0OlE2uXCGxp 16:16:28 273 170.4000 XLON 07002070000263445-E0OlE2uXCGxr 16:16:28 1,194 170.4000 XLON 07002070000263445-E0OlE2uXCGxt 16:16:28 754 170.4000 XLON 07002070000263445-E0OlE2uXCGxv 16:16:28 904 170.4000 XLON 07002070000263445-E0OlE2uXCGxx 16:16:39 1,131 170.4000 XLON 05002050000263360-E0OlE2uXCH5j 16:16:39 911 170.4000 XLON 05002050000263360-E0OlE2uXCH5l 16:16:39 575 170.4000 XLON 05002050000263360-E0OlE2uXCH5n 16:16:39 291 170.4000 XLON 05002050000263360-E0OlE2uXCH5p 16:16:48 626 170.4000 XLON 05002050000263425-E0OlE2uXCHEe 16:16:48 397 170.4000 XLON 05002050000263425-E0OlE2uXCHEg 16:16:48 75 170.4000 XLON 05002050000263425-E0OlE2uXCHEi 16:16:51 3,073 170.4000 XLON 05002050000263440-E0OlE2uXCHIt 16:16:51 554 170.4000 XLON 05002050000263440-E0OlE2uXCHIv 16:16:51 832 170.4000 XLON 05002050000263440-E0OlE2uXCHIx 16:17:03 469 170.4000 XLON 05002050000263495-E0OlE2uXCHX4 16:17:03 342 170.4000 XLON 05002050000263495-E0OlE2uXCHX6 16:17:03 364 170.4000 XLON 05002050000263495-E0OlE2uXCHX8 16:17:03 149 170.4000 XLON 05002050000263495-E0OlE2uXCHXA 16:17:03 435 170.4000 XLON 05002050000263495-E0OlE2uXCHXC 16:17:03 564 170.4000 XLON 05002050000263495-E0OlE2uXCHXE 16:17:10 3,465 170.4000 XLON 05002050000263519-E0OlE2uXCHcI 16:17:10 306 170.4000 XLON 05002050000263519-E0OlE2uXCHcK 16:17:10 799 170.4000 XLON 05002050000263519-E0OlE2uXCHcM 16:17:10 450 170.4000 XLON 05002050000263519-E0OlE2uXCHcO 16:17:24 790 170.4000 XLON 05002050000263563-E0OlE2uXCHup 16:17:24 1,864 170.4000 XLON 05002050000263563-E0OlE2uXCHur 16:17:24 302 170.4000 XLON 05002050000263563-E0OlE2uXCHut 16:17:24 219 170.4000 XLON 05002050000263563-E0OlE2uXCHuv 16:17:24 284 170.4000 XLON 05002050000263563-E0OlE2uXCHux 16:17:24 636 170.4000 XLON 05002050000263563-E0OlE2uXCHuz 16:17:24 333 170.4000 XLON 05002050000263563-E0OlE2uXCHv1 16:17:37 289 170.4000 XLON 05002050000263593-E0OlE2uXCI67 16:17:37 546 170.4000 XLON 05002050000263593-E0OlE2uXCI69 16:17:37 345 170.4000 XLON 05002050000263593-E0OlE2uXCI6B 16:17:37 199 170.4000 XLON 05002050000263593-E0OlE2uXCI6D 16:17:37 823 170.4000 XLON 05002050000263593-E0OlE2uXCI6F 16:17:37 3,555 170.4000 XLON 05002050000263593-E0OlE2uXCI6H 16:17:37 259 170.4000 XLON 05002050000263593-E0OlE2uXCI6J 16:17:37 205 170.4000 XLON 05002050000263593-E0OlE2uXCI6L 16:17:47 585 170.3500 XLON 05002050000262465-E0OlE2uXCIEQ 16:17:53 3,017 170.3500 XLON 05002050000262465-E0OlE2uXCIHA 16:17:53 868 170.3500 XLON 05002050000263632-E0OlE2uXCIHI 16:17:53 3,866 170.3500 XLON 05002050000263632-E0OlE2uXCIHK 16:18:18 1 170.3500 XLON 07002070000263924-E0OlE2uXCJ2H 16:18:18 358 170.3500 XLON 07002070000263924-E0OlE2uXCJ2J 16:18:18 243 170.3500 XLON 07002070000263924-E0OlE2uXCJ2L 16:18:18 1,722 170.3500 XLON 07002070000263924-E0OlE2uXCJ2N 16:18:18 1,069 170.3500 XLON 07002070000263924-E0OlE2uXCJ2P 16:20:00 4,379 170.5000 XLON 05002050000264129-E0OlE2uXCLGu 16:20:01 5,638 170.5000 XLON 07002070000264287-E0OlE2uXCLK1 16:20:02 5,073 170.5000 XLON 07002070000264297-E0OlE2uXCLLm 16:20:03 92 170.3500 XLON 07002070000264179-E0OlE2uXCLPT 16:20:03 2,017 170.4500 XLON 05002050000264146-E0OlE2uXCLOb 16:20:03 3,056 170.4500 XLON 07002070000264283-E0OlE2uXCLOZ 16:20:03 3,600 170.5000 XLON 07002070000264315-E0OlE2uXCLO1 16:20:03 597 170.5000 XLON 07002070000264315-E0OlE2uXCLO3 16:20:03 703 170.5000 XLON 07002070000264315-E0OlE2uXCLO5 16:20:03 535 170.5000 XLON 07002070000264315-E0OlE2uXCLO7 16:21:30 924 170.4500 XLON 05002050000264576-E0OlE2uXCNBI 16:21:30 1,310 170.4500 XLON 05002050000264576-E0OlE2uXCNBK 16:21:30 924 170.4500 XLON 05002050000264576-E0OlE2uXCNBM 16:21:30 716 170.4500 XLON 05002050000264576-E0OlE2uXCNBO 16:21:30 774 170.4500 XLON 05002050000264576-E0OlE2uXCNBQ 16:21:30 4,526 170.4500 XLON 07002070000264570-E0OlE2uXCNA0 16:21:31 1,376 170.4500 XLON 07002070000264720-E0OlE2uXCNC7 16:21:31 1,310 170.4500 XLON 07002070000264720-E0OlE2uXCNC9 16:21:31 698 170.4500 XLON 07002070000264720-E0OlE2uXCNCB 16:21:31 713 170.4500 XLON 07002070000264720-E0OlE2uXCNCD 16:21:31 305 170.4500 XLON 07002070000264720-E0OlE2uXCNCF 16:21:31 254 170.4500 XLON 07002070000264720-E0OlE2uXCNCH 16:21:32 1,376 170.4500 XLON 05002050000264581-E0OlE2uXCNDS 16:21:32 1,310 170.4500 XLON 05002050000264581-E0OlE2uXCNDU 16:21:32 713 170.4500 XLON 05002050000264581-E0OlE2uXCNDW 16:21:32 254 170.4500 XLON 05002050000264581-E0OlE2uXCNDY 16:21:32 305 170.4500 XLON 05002050000264581-E0OlE2uXCNDa 16:21:33 1,376 170.4500 XLON 07002070000264727-E0OlE2uXCNEV 16:21:33 1,310 170.4500 XLON 07002070000264727-E0OlE2uXCNEX 16:21:33 713 170.4500 XLON 07002070000264727-E0OlE2uXCNEZ 16:21:33 254 170.4500 XLON 07002070000264727-E0OlE2uXCNEb 16:21:33 305 170.4500 XLON 07002070000264727-E0OlE2uXCNEd 16:21:34 1,376 170.4500 XLON 05002050000264589-E0OlE2uXCNGV 16:21:34 713 170.4500 XLON 05002050000264589-E0OlE2uXCNGX 16:21:34 254 170.4500 XLON 05002050000264589-E0OlE2uXCNGZ 16:21:34 305 170.4500 XLON 05002050000264589-E0OlE2uXCNGb 16:21:34 1,310 170.4500 XLON 05002050000264589-E0OlE2uXCNGd 16:21:35 1,376 170.4500 XLON 07002070000264741-E0OlE2uXCNIn 16:21:35 1,310 170.4500 XLON 07002070000264741-E0OlE2uXCNIp 16:21:35 713 170.4500 XLON 07002070000264741-E0OlE2uXCNIr 16:21:35 254 170.4500 XLON 07002070000264741-E0OlE2uXCNIt 16:21:35 305 170.4500 XLON 07002070000264741-E0OlE2uXCNIv 16:21:36 1,376 170.4500 XLON 05002050000264603-E0OlE2uXCNKm 16:21:36 713 170.4500 XLON 05002050000264603-E0OlE2uXCNKo 16:21:36 254 170.4500 XLON 05002050000264603-E0OlE2uXCNKq 16:21:36 305 170.4500 XLON 05002050000264603-E0OlE2uXCNKs 16:22:37 4,479 170.4500 XLON 07002070000264753-E0OlE2uXCOa5 16:23:04 4,221 170.4500 XLON 05002050000264950-E0OlE2uXCOxw 16:23:10 1,619 170.4500 XLON 07002070000265117-E0OlE2uXCP7H 16:23:10 6,096 170.4500 XLON 07002070000265117-E0OlE2uXCP7E 16:23:21 4,430 170.4500 XLON 07002070000265163-E0OlE2uXCPMw 16:23:27 4,716 170.4500 XLON 07002070000265177-E0OlE2uXCPQU 16:23:37 4 170.4500 XLON 07002070000265218-E0OlE2uXCPdB 16:23:40 1,205 170.4500 XLON 07002070000265218-E0OlE2uXCPeG 16:24:57 3,492 170.4000 XLON 05002050000265308-E0OlE2uXCQwn 16:24:57 5,193 170.4500 XLON 07002070000265218-E0OlE2uXCQvs 16:24:57 2,906 170.5000 XLON 07002070000265451-E0OlE2uXCQvE 16:24:57 733 170.5000 XLON 07002070000265451-E0OlE2uXCQvG 16:24:57 648 170.5000 XLON 07002070000265451-E0OlE2uXCQvI 16:24:57 1,591 170.5000 XLON 07002070000265451-E0OlE2uXCQvK 16:24:57 727 170.5000 XLON 07002070000265451-E0OlE2uXCQvM 16:24:57 1,763 170.5000 XLON 07002070000265451-E0OlE2uXCQvO 16:24:58 1,153 170.4000 XLON 05002050000265312-E0OlE2uXCQyQ 16:24:58 5,998 170.4000 XLON 05002050000265312-E0OlE2uXCQyS 16:24:58 213 170.4000 XLON 05002050000265312-E0OlE2uXCQyU 16:24:58 1,518 170.4000 XLON 05002050000265312-E0OlE2uXCQyW 16:24:58 4,585 170.4000 XLON 05002050000265312-E0OlE2uXCQyY 16:24:58 314 170.4000 XLON 05002050000265312-E0OlE2uXCQya 16:24:58 389 170.4000 XLON 05002050000265312-E0OlE2uXCQyc 16:24:58 393 170.4000 XLON 05002050000265312-E0OlE2uXCQye 16:24:58 727 170.4000 XLON 05002050000265312-E0OlE2uXCQyg 16:24:59 1,004 170.4000 XLON 07002070000265460-E0OlE2uXCR0O 16:24:59 1,482 170.4000 XLON 07002070000265460-E0OlE2uXCR0Q 16:24:59 520 170.4000 XLON 07002070000265460-E0OlE2uXCR0S 16:24:59 2,620 170.4000 XLON 07002070000265460-E0OlE2uXCR0U 16:24:59 186 170.4000 XLON 07002070000265460-E0OlE2uXCR0W 16:24:59 223 170.4000 XLON 07002070000265460-E0OlE2uXCR0Y 16:25:00 4,000 170.4000 XLON 05002050000265325-E0OlE2uXCR6X 16:25:00 211 170.4000 XLON 05002050000265325-E0OlE2uXCR6Z 16:25:01 3,000 170.4000 XLON 07002070000265468-E0OlE2uXCRBQ 16:25:01 1,203 170.4000 XLON 07002070000265468-E0OlE2uXCRBS 16:25:02 3,542 170.4000 XLON 05002050000265334-E0OlE2uXCRD6 16:25:02 3,000 170.4000 XLON 05002050000265334-E0OlE2uXCRD8 16:25:03 3,000 170.4000 XLON 07002070000265483-E0OlE2uXCRF2 16:25:04 3,000 170.4000 XLON 07002070000265489-E0OlE2uXCRG5 16:25:04 3,000 170.4000 XLON 07002070000265489-E0OlE2uXCRG7 16:25:05 3,000 170.4000 XLON 07002070000265492-E0OlE2uXCRHZ 16:25:05 1,619 170.4000 XLON 07002070000265492-E0OlE2uXCRHb 16:25:05 578 170.4000 XLON 07002070000265492-E0OlE2uXCRHd 16:25:05 694 170.4000 XLON 07002070000265492-E0OlE2uXCRHf 16:25:07 5,046 170.3500 XLON 07002070000265454-E0OlE2uXCRJv 16:25:16 3,600 170.3500 XLON 07002070000265551-E0OlE2uXCRYL 16:25:16 1,354 170.3500 XLON 07002070000265551-E0OlE2uXCRYN 16:25:22 1,646 170.3500 XLON 05002050000265428-E0OlE2uXCRfK 16:25:22 358 170.3500 XLON 05002050000265428-E0OlE2uXCRfM 16:25:22 219 170.3500 XLON 05002050000265428-E0OlE2uXCRfO 16:25:22 3,956 170.3500 XLON 05002050000265428-E0OlE2uXCRfQ 16:25:22 221 170.3500 XLON 05002050000265428-E0OlE2uXCRfS 16:25:22 95 170.3500 XLON 05002050000265428-E0OlE2uXCRfU 16:25:29 187 170.3500 XLON 07002070000265606-E0OlE2uXCRsn 16:25:29 259 170.3500 XLON 07002070000265606-E0OlE2uXCRsp 16:25:29 4,194 170.3500 XLON 07002070000265606-E0OlE2uXCRsr 16:25:29 690 170.3500 XLON 07002070000265606-E0OlE2uXCRst 16:25:29 19 170.3500 XLON 07002070000265606-E0OlE2uXCRsv 16:25:36 178 170.3500 XLON 07002070000265626-E0OlE2uXCS4v 16:25:36 289 170.3500 XLON 07002070000265626-E0OlE2uXCS4x 16:25:36 286 170.3500 XLON 07002070000265626-E0OlE2uXCS4z 16:25:36 243 170.3500 XLON 07002070000265626-E0OlE2uXCS51 16:25:36 728 170.3500 XLON 07002070000265626-E0OlE2uXCS53 16:25:36 2,300 170.3500 XLON 07002070000265626-E0OlE2uXCS55 16:25:36 289 170.3500 XLON 07002070000265626-E0OlE2uXCS57 16:25:41 1,933 170.3500 XLON 05002050000265515-E0OlE2uXCSH7 16:25:43 1,316 170.3500 XLON 07002070000265670-E0OlE2uXCSNm 16:25:43 470 170.3500 XLON 07002070000265670-E0OlE2uXCSNo 16:25:43 564 170.3500 XLON 07002070000265670-E0OlE2uXCSNq 16:25:43 4,050 170.3500 XLON 07002070000265670-E0OlE2uXCSNs 16:25:43 187 170.3500 XLON 07002070000265670-E0OlE2uXCSNu 16:25:51 204 170.3500 XLON 07002070000265707-E0OlE2uXCSbh 16:25:51 162 170.3500 XLON 07002070000265707-E0OlE2uXCSbj 16:25:52 2,658 170.3500 XLON 05002050000265572-E0OlE2uXCSeM 16:25:52 1,269 170.3500 XLON 05002050000265572-E0OlE2uXCSeO 16:25:52 453 170.3500 XLON 05002050000265572-E0OlE2uXCSeQ 16:25:52 544 170.3500 XLON 05002050000265572-E0OlE2uXCSeS 16:25:52 542 170.3500 XLON 05002050000265572-E0OlE2uXCSeU 16:25:58 3,736 170.3500 XLON 05002050000265591-E0OlE2uXCSpA 16:25:58 1,618 170.3500 XLON 05002050000265591-E0OlE2uXCSpC 16:26:05 514 170.3500 XLON 07002070000265759-E0OlE2uXCT50 16:26:05 83 170.3500 XLON 07002070000265759-E0OlE2uXCT52 16:26:05 520 170.3500 XLON 07002070000265759-E0OlE2uXCT54 16:26:05 204 170.3500 XLON 07002070000265759-E0OlE2uXCT56 16:26:05 552 170.3500 XLON 07002070000265759-E0OlE2uXCT58 16:26:08 1,873 170.3500 XLON 05002050000265622-E0OlE2uXCTA6 16:26:08 2,584 170.3500 XLON 05002050000265622-E0OlE2uXCTA8 16:26:08 416 170.3500 XLON 05002050000265622-E0OlE2uXCTAA 16:26:14 823 170.3500 XLON 05002050000265647-E0OlE2uXCTKV 16:26:14 442 170.3500 XLON 05002050000265647-E0OlE2uXCTKX 16:26:14 531 170.3500 XLON 05002050000265647-E0OlE2uXCTKZ 16:26:14 603 170.3500 XLON 05002050000265647-E0OlE2uXCTKb 16:26:14 338 170.3500 XLON 05002050000265647-E0OlE2uXCTKd 16:26:14 162 170.3500 XLON 05002050000265647-E0OlE2uXCTKf 16:26:14 395 170.3500 XLON 05002050000265647-E0OlE2uXCTKh 16:26:18 1,213 170.3500 XLON 07002070000265820-E0OlE2uXCTRu 16:26:18 519 170.3500 XLON 07002070000265820-E0OlE2uXCTRw 16:26:21 5,731 170.3500 XLON 07002070000265825-E0OlE2uXCTX7 16:26:21 55 170.3500 XLON 07002070000265825-E0OlE2uXCTX3 16:26:21 1 170.3500 XLON 07002070000265825-E0OlE2uXCTX5 16:26:21 905 170.3500 XLON 07002070000265825-E0OlE2uXCTX0 16:26:30 300 170.3500 XLON 05002050000265709-E0OlE2uXCTf8 16:26:30 251 170.3500 XLON 05002050000265709-E0OlE2uXCTfA 16:26:30 746 170.3500 XLON 05002050000265709-E0OlE2uXCTfC 16:26:30 361 170.3500 XLON 05002050000265709-E0OlE2uXCTfE 16:26:30 420 170.3500 XLON 05002050000265709-E0OlE2uXCTfG 16:26:32 2,709 170.3500 XLON 07002070000265868-E0OlE2uXCTjY 16:26:32 1,152 170.3500 XLON 07002070000265868-E0OlE2uXCTja 16:26:32 411 170.3500 XLON 07002070000265868-E0OlE2uXCTjc 16:26:32 493 170.3500 XLON 07002070000265868-E0OlE2uXCTje 16:26:32 834 170.3500 XLON 07002070000265868-E0OlE2uXCTjg 16:26:40 2,616 170.3500 XLON 07002070000265920-E0OlE2uXCU4E 16:26:40 1,152 170.3500 XLON 07002070000265920-E0OlE2uXCU4G 16:26:40 493 170.3500 XLON 07002070000265920-E0OlE2uXCU4I 16:26:40 411 170.3500 XLON 07002070000265920-E0OlE2uXCU4K 16:26:40 70 170.3500 XLON 07002070000265920-E0OlE2uXCU4M 16:26:46 1,914 170.3000 XLON 05002050000265680-E0OlE2uXCUCJ 16:26:46 3,230 170.3500 XLON 07002070000265950-E0OlE2uXCUBc 16:26:46 284 170.3500 XLON 07002070000265950-E0OlE2uXCUBe 16:26:46 181 170.3500 XLON 07002070000265950-E0OlE2uXCUBg 16:26:46 435 170.3500 XLON 07002070000265950-E0OlE2uXCUBi 16:26:46 220 170.3500 XLON 07002070000265950-E0OlE2uXCUBk 16:26:54 4,721 170.3000 XLON 05002050000265833-E0OlE2uXCUOa 16:26:54 5 170.3000 XLON 05002050000265833-E0OlE2uXCUOc 16:27:30 3,502 170.3000 XLON 07002070000266024-E0OlE2uXCV3Q 16:27:32 2,356 170.3000 XLON 05002050000265999-E0OlE2uXCV5u 16:27:32 4,900 170.3000 XLON 05002050000265999-E0OlE2uXCV5w 16:27:33 4,839 170.3000 XLON 07002070000266185-E0OlE2uXCV6q 16:27:39 289 170.3500 XLON 07002070000266211-E0OlE2uXCVDt 16:27:39 1,056 170.3500 XLON 07002070000266211-E0OlE2uXCVDv 16:27:40 1,068 170.3500 XLON 07002070000266215-E0OlE2uXCVF5 16:27:41 3,253 170.3000 XLON 05002050000266049-E0OlE2uXCVGi 16:27:41 1,406 170.3000 XLON 07002070000266191-E0OlE2uXCVFe 16:27:41 2,550 170.3000 XLON 07002070000266191-E0OlE2uXCVFQ 16:27:45 605 170.3000 XLON 05002050000266049-E0OlE2uXCVOl 16:27:45 548 170.3000 XLON 05002050000266054-E0OlE2uXCVOn 16:28:18 1,097 170.3500 XLON 07002070000266417-E0OlE2uXCWH6 16:28:18 568 170.3500 XLON 07002070000266417-E0OlE2uXCWH8 16:28:18 203 170.3500 XLON 07002070000266417-E0OlE2uXCWHA 16:28:18 243 170.3500 XLON 07002070000266417-E0OlE2uXCWHC 16:28:18 784 170.3500 XLON 07002070000266417-E0OlE2uXCWHE 16:28:19 1,097 170.3500 XLON 05002050000266245-E0OlE2uXCWJt 16:28:19 568 170.3500 XLON 05002050000266245-E0OlE2uXCWJv 16:28:19 203 170.3500 XLON 05002050000266245-E0OlE2uXCWJx 16:28:19 243 170.3500 XLON 05002050000266245-E0OlE2uXCWJz 16:28:20 1,097 170.3500 XLON 07002070000266433-E0OlE2uXCWLa 16:28:20 568 170.3500 XLON 07002070000266433-E0OlE2uXCWLc 16:28:20 203 170.3500 XLON 07002070000266433-E0OlE2uXCWLe 16:28:20 243 170.3500 XLON 07002070000266433-E0OlE2uXCWLg 16:28:21 1,097 170.3500 XLON 07002070000266436-E0OlE2uXCWN5 16:28:21 568 170.3500 XLON 07002070000266436-E0OlE2uXCWN7 16:28:21 203 170.3500 XLON 07002070000266436-E0OlE2uXCWN9 16:28:21 243 170.3500 XLON 07002070000266436-E0OlE2uXCWNB 16:28:22 1,467 170.3500 XLON 05002050000266264-E0OlE2uXCWO4 16:28:22 760 170.3500 XLON 05002050000266264-E0OlE2uXCWO6 16:28:22 271 170.3500 XLON 05002050000266264-E0OlE2uXCWO8 16:28:22 326 170.3500 XLON 05002050000266264-E0OlE2uXCWOA 16:28:23 1,467 170.3500 XLON 05002050000266270-E0OlE2uXCWOt 16:28:23 760 170.3500 XLON 05002050000266270-E0OlE2uXCWOv 16:28:23 271 170.3500 XLON 05002050000266270-E0OlE2uXCWOx 16:28:23 326 170.3500 XLON 05002050000266270-E0OlE2uXCWOz 16:28:23 651 170.3500 XLON 05002050000266270-E0OlE2uXCWP1 16:28:24 896 170.3500 XLON 07002070000266455-E0OlE2uXCWRJ 16:28:24 320 170.3500 XLON 07002070000266455-E0OlE2uXCWRL 16:28:24 621 170.3500 XLON 07002070000266455-E0OlE2uXCWRN 16:28:24 86 170.3500 XLON 07002070000266455-E0OlE2uXCWRP 16:28:30 1,764 170.4000 XLON 05002050000266301-E0OlE2uXCWZc 16:28:30 940 170.4000 XLON 05002050000266301-E0OlE2uXCWZe 16:28:30 336 170.4000 XLON 05002050000266301-E0OlE2uXCWZg 16:28:30 403 170.4000 XLON 05002050000266301-E0OlE2uXCWZi 16:28:31 1,434 170.4000 XLON 05002050000266306-E0OlE2uXCWaf 16:28:31 743 170.4000 XLON 05002050000266306-E0OlE2uXCWah 16:28:31 265 170.4000 XLON 05002050000266306-E0OlE2uXCWaj 16:28:31 318 170.4000 XLON 05002050000266306-E0OlE2uXCWal 16:28:32 1,434 170.4000 XLON 05002050000266315-E0OlE2uXCWfD 16:28:32 743 170.4000 XLON 05002050000266315-E0OlE2uXCWfF 16:28:32 265 170.4000 XLON 05002050000266315-E0OlE2uXCWfH 16:28:32 318 170.4000 XLON 05002050000266315-E0OlE2uXCWfJ 16:28:33 1,434 170.4000 XLON 07002070000266497-E0OlE2uXCWh8 16:28:33 743 170.4000 XLON 07002070000266497-E0OlE2uXCWhA 16:28:33 265 170.4000 XLON 07002070000266497-E0OlE2uXCWhC 16:28:33 318 170.4000 XLON 07002070000266497-E0OlE2uXCWhE 16:28:34 1,434 170.4000 XLON 05002050000266320-E0OlE2uXCWjO 16:28:34 743 170.4000 XLON 05002050000266320-E0OlE2uXCWjQ 16:28:34 265 170.4000 XLON 05002050000266320-E0OlE2uXCWjS 16:28:34 318 170.4000 XLON 05002050000266320-E0OlE2uXCWjU 16:28:35 1,691 170.4000 XLON 05002050000266323-E0OlE2uXCWkt 16:28:35 940 170.4000 XLON 05002050000266323-E0OlE2uXCWkv 16:28:35 336 170.4000 XLON 05002050000266323-E0OlE2uXCWkx 16:28:35 403 170.4000 XLON 05002050000266323-E0OlE2uXCWkz 16:28:35 435 170.4000 XLON 05002050000266323-E0OlE2uXCWl1 16:28:36 1,450 170.4000 XLON 05002050000266332-E0OlE2uXCWnu 16:28:36 752 170.4000 XLON 05002050000266332-E0OlE2uXCWnw 16:28:36 268 170.4000 XLON 05002050000266332-E0OlE2uXCWny 16:28:36 322 170.4000 XLON 05002050000266332-E0OlE2uXCWo0 16:28:37 1,449 170.4000 XLON 07002070000266511-E0OlE2uXCWqX 16:28:37 268 170.4000 XLON 07002070000266511-E0OlE2uXCWqZ 16:28:37 322 170.4000 XLON 07002070000266511-E0OlE2uXCWqb 16:28:38 1,691 170.4000 XLON 05002050000266340-E0OlE2uXCWsj 16:28:38 940 170.4000 XLON 05002050000266340-E0OlE2uXCWsl 16:28:38 336 170.4000 XLON 05002050000266340-E0OlE2uXCWsn 16:28:38 403 170.4000 XLON 05002050000266340-E0OlE2uXCWsp 16:28:45 130 170.4500 XLON 05002050000266374-E0OlE2uXCX7H 16:28:45 2,198 170.4500 XLON 05002050000266374-E0OlE2uXCX7J 16:28:46 3,294 170.4500 XLON 07002070000266552-E0OlE2uXCXA1 16:28:47 1,686 170.4500 XLON 07002070000266560-E0OlE2uXCXBS 16:28:47 895 170.4500 XLON 07002070000266560-E0OlE2uXCXBU 16:28:47 383 170.4500 XLON 07002070000266560-E0OlE2uXCXBW 16:28:47 319 170.4500 XLON 07002070000266560-E0OlE2uXCXBY 16:28:48 1,686 170.4500 XLON 05002050000266389-E0OlE2uXCXEX 16:28:48 901 170.4500 XLON 05002050000266389-E0OlE2uXCXEZ 16:28:48 321 170.4500 XLON 05002050000266389-E0OlE2uXCXEb 16:28:48 386 170.4500 XLON 05002050000266389-E0OlE2uXCXEd 16:28:48 646 170.4500 XLON 05002050000266389-E0OlE2uXCXEf 16:28:49 1,686 170.4500 XLON 07002070000266563-E0OlE2uXCXFv 16:28:49 881 170.4500 XLON 07002070000266563-E0OlE2uXCXFx 16:28:49 314 170.4500 XLON 07002070000266563-E0OlE2uXCXFz 16:28:49 377 170.4500 XLON 07002070000266563-E0OlE2uXCXG1 16:28:50 881 170.4500 XLON 05002050000266395-E0OlE2uXCXID 16:28:50 377 170.4500 XLON 05002050000266395-E0OlE2uXCXIF 16:28:50 314 170.4500 XLON 05002050000266395-E0OlE2uXCXIH 16:28:51 1,686 170.4500 XLON 07002070000266569-E0OlE2uXCXKG 16:28:51 881 170.4500 XLON 07002070000266569-E0OlE2uXCXKI 16:28:51 314 170.4500 XLON 07002070000266569-E0OlE2uXCXKK 16:28:51 377 170.4500 XLON 07002070000266569-E0OlE2uXCXKM 16:28:54 1,645 170.4500 XLON 07002070000266578-E0OlE2uXCXNh 16:28:54 881 170.4500 XLON 07002070000266578-E0OlE2uXCXNj 16:28:54 314 170.4500 XLON 07002070000266578-E0OlE2uXCXNl 16:28:54 377 170.4500 XLON 07002070000266578-E0OlE2uXCXNn 16:28:54 3,178 170.4500 XLON 07002070000266578-E0OlE2uXCXNp 16:29:01 1,591 170.4500 XLON 05002050000266466-E0OlE2uXCXhC 16:29:01 883 170.4500 XLON 05002050000266466-E0OlE2uXCXhE 16:29:01 315 170.4500 XLON 05002050000266466-E0OlE2uXCXhG 16:29:01 378 170.4500 XLON 05002050000266466-E0OlE2uXCXhI 16:29:04 1,640 170.4500 XLON 07002070000266665-E0OlE2uXCXny 16:29:04 883 170.4500 XLON 07002070000266665-E0OlE2uXCXo0 16:29:04 315 170.4500 XLON 07002070000266665-E0OlE2uXCXo2 16:29:04 378 170.4500 XLON 07002070000266665-E0OlE2uXCXo4 16:29:04 1,019 170.4500 XLON 07002070000266665-E0OlE2uXCXo6 16:29:08 1,640 170.4500 XLON 05002050000266508-E0OlE2uXCXyL 16:29:08 883 170.4500 XLON 05002050000266508-E0OlE2uXCXyN 16:29:08 315 170.4500 XLON 05002050000266508-E0OlE2uXCXyP 16:29:08 378 170.4500 XLON 05002050000266508-E0OlE2uXCXyR 16:29:08 463 170.4500 XLON 05002050000266508-E0OlE2uXCXyT 16:29:11 1,640 170.4500 XLON 07002070000266697-E0OlE2uXCY55 16:29:11 882 170.4500 XLON 07002070000266697-E0OlE2uXCY57 16:29:11 315 170.4500 XLON 07002070000266697-E0OlE2uXCY59 16:29:11 378 170.4500 XLON 07002070000266697-E0OlE2uXCY5B 16:29:14 5,398 170.4000 XLON 07002070000266521-E0OlE2uXCYB8 16:29:14 1,636 170.4500 XLON 05002050000266537-E0OlE2uXCYAd 16:29:14 882 170.4500 XLON 05002050000266537-E0OlE2uXCYAf 16:29:14 315 170.4500 XLON 05002050000266537-E0OlE2uXCYAh 16:29:14 378 170.4500 XLON 05002050000266537-E0OlE2uXCYAj 16:29:14 744 170.4500 XLON 05002050000266537-E0OlE2uXCYAl 16:29:19 2,146 170.3500 XLON 05002050000266282-E0OlE2uXCYLC 16:29:24 3,744 170.4000 XLON 05002050000266580-E0OlE2uXCYU4 16:29:24 679 170.4000 XLON 05002050000266580-E0OlE2uXCYU6 16:29:26 1,710 170.3500 XLON 05002050000266282-E0OlE2uXCYYT 16:29:26 725 170.3500 XLON 07002070000266761-E0OlE2uXCYYV 16:29:26 2,531 170.3500 XLON 07002070000266761-E0OlE2uXCYYX 16:29:50 1,120 170.3500 XLON 05002050000266614-E0OlE2uXCZYx 16:29:50 1,361 170.3500 XLON 05002050000266614-E0OlE2uXCZX5 END Enquiries: Investors and Analysts E: ir@centrica.com (http://ir@centrica.com/) Centrica plc is listed on the London Stock Exchange (CNA) Registered Office: Millstream, Maidenhead Road, Windsor, Berkshire SL4 5GD Registered in England & Wales number: 3033654 Legal Entity Identifier number: E26EDV109X6EEPBKVH76 ISIN number: GB00B033F229 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 rns@lseg.com (mailto:rns@lseg.com) or visit www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy) . END POSGZMGGVNDGKZM
Recent news on Centrica
See all newsREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
AnnouncementREG - Centrica PLC - Transaction in Own Shares
Announcement