Transaction in Own Shares

Summary by AI BETAClose X

On September 1, 2025, Intertek Group plc purchased 149,854 of its ordinary shares through J.P. Morgan Securities plc, as part of its Share Buyback Programme. The lowest price paid per share was 4,652.0000 pence, and the highest price was 4,668.0000 pence, with a volume-weighted average price of 4,665.0587 pence per share. Following this transaction, Intertek holds none of its ordinary shares in treasury, with 156,039,958 ordinary shares in issue excluding treasury shares; therefore, the total voting rights are 156,039,958. Since the commencement of the buyback program, Intertek has purchased 5,353,169 ordinary shares for a total consideration of £252,064,585.77. The company intends to cancel the purchased shares.

Disclaimer*

Intertek Group PLC
02 September 2025
 

Transactions in own shares

 

Intertek Group plc (the Company) announces that it has purchased the following number of its ordinary shares of 0.01 pence each through J.P. Morgan Securities plc, pursuant to the terms of its Share Buyback Programme announced on 24 March 2025.

 

Date of purchase:

1 September 2025



Aggregate number of ordinary shares purchased:

149,854



Lowest price paid per share:

4,652.0000



Highest price paid per share:

4,668.0000



Volume weighted average price paid per share (pence per share):

4,665.0587

 

The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares.

 

Following the above transaction, the Company holds none of its ordinary shares in treasury and has 156,039,958 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,039,958. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme.

 

Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 5,353,169 ordinary shares for a total consideration of £252,064,585.77.

 

Enquiries:

For further information, please contact:

 

Denis Moreau, Investor Relations

Telephone:

+44 (0) 20 7396 3415

investor@intertek.com

 

Jonathon Brill/James Styles, DGA Group

Telephone:

+44 (0) 7836 622 683

intertek@dgagroup.com

 

Schedule of Purchases

 

Issuer Name

Intertek Group plc

ISIN

GB0031638363

Intermediary Name

J.P. Morgan Securities plc

Time Zone

UKT

Currency

GBP

 

Aggregate Information:

 

Venue

Volume-weighted average price

Aggregate volume

Lowest price per share

Highest price per share

London Stock Exchange

4,664.3600

60,370

4,652.0000

4,666.0000

CBOE Europe

4,665.4946

53,339

4,652.0000

4,668.0000

Chi-X Europe

4,666.0574

20,219

4,658.0000

4,668.0000

Aquis Stock Exchange

4,664.8392

9,314

4,658.0000

4,666.0000

Turquoise

4,665.1779

6,612

4,658.0000

4,666.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

10:37:57

27

4,666.0000

CHIX

08512085100070013-120000MJR

10:38:29

73

4,666.0000

XLON

07002070000005457-E0OL8lHiqNya

10:39:00

134

4,666.0000

XLON

05002050000070107-E0OL8lHiqOAs

10:39:00

37

4,666.0000

XLON

05002050000070324-E0OL8lHiqOAu

10:39:00

139

4,666.0000

XLON

07002070000073989-E0OL8lHiqOB4

10:39:00

217

4,666.0000

XLON

05002050000070900-E0OL8lHiqOAw

10:39:00

34

4,666.0000

CHIX

06262062600073997-120000ML8

10:39:00

141

4,666.0000

CHIX

06262062600073997-120000ML9

10:39:00

308

4,666.0000

CHIX

08512085100070013-120000ML6

10:39:00

325

4,666.0000

BATE

08492084900070494-20000HQQ

10:39:00

18

4,666.0000

BATE

08492084900076693-20000HQS

10:39:00

137

4,666.0000

BATE

08492084900076693-20000HQT

10:39:00

32

4,666.0000

BATE

08492084900077331-20000HQU

10:41:49

50

4,666.0000

BATE

08492084900077358-20000HVV

10:43:33

3

4,666.0000

BATE

06242062400078170-20000I0H

10:45:09

18

4,666.0000

XLON

05002050000074781-E0OL8lHiqRww

10:45:09

52

4,666.0000

BATE

06242062400078170-20000I4C

10:46:49

18

4,666.0000

XLON

05002050000074781-E0OL8lHiqSh4

10:48:29

53

4,666.0000

XLON

05002050000074781-E0OL8lHiqTXm

10:48:29

18

4,666.0000

XLON

05002050000074781-E0OL8lHiqTXv

10:50:09

30

4,666.0000

XLON

05002050000074781-E0OL8lHiqUBM

10:50:09

24

4,666.0000

XLON

05002050000074236-E0OL8lHiqUBO

10:50:09

104

4,666.0000

XLON

05002050000074236-E0OL8lHiqUBX

10:50:09

3

4,666.0000

XLON

07002070000075038-E0OL8lHiqUBb

10:50:09

51

4,666.0000

XLON

05002050000075344-E0OL8lHiqUBZ

10:50:09

153

4,666.0000

XLON

05002050000075607-E0OL8lHiqUBl

10:50:09

38

4,666.0000

XLON

07002070000075069-E0OL8lHiqUBf

10:50:09

23

4,666.0000

XLON

07002070000075971-E0OL8lHiqUBj

10:50:09

229

4,666.0000

CHIX

06262062600078239-120000NCA

10:50:09

373

4,666.0000

CHIX

08512085100077915-120000NC9

10:50:09

19

4,666.0000

BATE

06242062400078170-20000IFM

10:50:09

587

4,666.0000

BATE

06242062400078170-20000IFN

10:50:09

163

4,666.0000

BATE

08492084900081910-20000IFO

10:50:10

181

4,666.0000

CHIX

08512085100078656-120000NCC

10:50:10

62

4,666.0000

CHIX

08512085100078656-120000NCD

10:50:10

69

4,666.0000

CHIX

08512085100078656-120000NCE

10:50:16

137

4,666.0000

BATE

08492084900082829-20000IFY

10:50:17

182

4,666.0000

XLON

07002070000077786-E0OL8lHiqUIO

10:50:17

162

4,666.0000

XLON

05002050000077645-E0OL8lHiqUIo

10:50:17

190

4,666.0000

CHIX

08512085100078681-120000NCP

10:50:17

129

4,666.0000

BATE

08492084900082829-20000IG0

10:50:17

42

4,666.0000

BATE

08492084900082829-20000IG1

10:51:18

9

4,666.0000

XLON

07002070000078284-E0OL8lHiqVSJ

10:51:18

153

4,666.0000

XLON

07002070000078284-E0OL8lHiqVSN

10:51:18

133

4,666.0000

XLON

07002070000078284-E0OL8lHiqVSR

10:51:25

260

4,666.0000

BATE

06242062400083005-D20000IL8

10:51:25

46

4,666.0000

XLON

07002070000078323-E0OL8lHiqVVu

10:51:25

50

4,666.0000

XLON

07002070000078323-E0OL8lHiqVVw

10:51:25

71

4,666.0000

XLON

07002070000078323-E0OL8lHiqVVy

10:51:54

226

4,666.0000

BATE

06242062400083257-D20000ILZ

10:51:54

46

4,666.0000

XLON

07002070000078468-E0OL8lHiqVnD

10:51:54

66

4,666.0000

XLON

07002070000078468-E0OL8lHiqVnF

10:55:09

16

4,666.0000

BATE

08492084900084080-20000ITH

10:55:11

33

4,666.0000

CHIX

08512085100080031-120000NSV

11:18:25

2

4,666.0000

XLON

05002050000086838-E0OL8lHiqjeh

11:18:25

81

4,666.0000

XLON

05002050000086838-E0OL8lHiqjen

11:18:25

53

4,666.0000

XLON

05002050000086258-E0OL8lHiqjet

11:18:25

53

4,666.0000

XLON

07002070000083016-E0OL8lHiqjer

11:18:25

30

4,666.0000

XLON

05002050000086117-E0OL8lHiqjf1

11:18:25

25

4,666.0000

XLON

07002070000086803-E0OL8lHiqjf5

11:18:25

13

4,666.0000

XLON

05002050000086257-E0OL8lHiqjf3

11:18:25

67

4,666.0000

XLON

07002070000086803-E0OL8lHiqjf9

11:18:25

99

4,666.0000

XLON

05002050000086671-E0OL8lHiqjfJ

11:18:25

42

4,666.0000

XLON

07002070000086818-E0OL8lHiqjfB

11:18:25

23

4,666.0000

XLON

05002050000086671-E0OL8lHiqjfL

11:18:25

5

4,666.0000

XLON

05002050000086671-E0OL8lHiqjfN

11:18:25

2

4,666.0000

XLON

07002070000086818-E0OL8lHiqjfE

11:18:25

1

4,666.0000

XLON

05002050000086671-E0OL8lHiqjfP

11:18:25

70

4,666.0000

XLON

07002070000086818-E0OL8lHiqjfH

11:18:25

66

4,666.0000

XLON

05002050000086836-E0OL8lHiqjfV

11:18:25

16

4,666.0000

XLON

05002050000086836-E0OL8lHiqjfY

11:18:25

30

4,666.0000

XLON

07002070000086819-E0OL8lHiqjfR

11:18:25

18

4,666.0000

XLON

07002070000086819-E0OL8lHiqjfT

11:18:25

53

4,666.0000

XLON

07002070000086987-E0OL8lHiqjfa

11:18:25

390

4,666.0000

CHIX

08512085100087496-120000PDV

11:18:25

18

4,666.0000

CHIX

08512085100087496-120000PDW

11:18:25

76

4,666.0000

CHIX

08512085100089770-120000PDX

11:18:25

555

4,666.0000

BATE

08492084900088991-20000K3I

11:18:50

295

4,666.0000

XLON

07002070000087076-E0OL8lHiqjvH

11:18:50

5

4,666.0000

XLON

07002070000087076-E0OL8lHiqjvJ

11:18:57

121

4,666.0000

CHIX

08512085100089770-120000PF1

11:18:57

31

4,666.0000

CHIX

08512085100089759-120000PF2

11:19:06

110

4,666.0000

XLON

07002070000087283-E0OL8lHiqk0z

11:19:06

39

4,666.0000

XLON

07002070000087283-E0OL8lHiqk11

11:19:06

63

4,666.0000

XLON

07002070000087283-E0OL8lHiqk13

11:19:06

71

4,666.0000

XLON

07002070000087283-E0OL8lHiqk15

11:19:06

77

4,666.0000

CHIX

06262062600089931-120000PFJ

11:19:06

214

4,666.0000

CHIX

08512085100089759-120000PFI

11:19:06

134

4,666.0000

BATE

08492084900088991-20000K4L

11:19:06

96

4,666.0000

BATE

08492084900088991-20000K4M

11:19:06

111

4,666.0000

BATE

08492084900096043-20000K4N

11:19:06

168

4,666.0000

BATE

08492084900096042-20000K4O

11:22:34

140

4,666.0000

CHIX

06262062600090362-120000PLB

11:25:37

7

4,666.0000

XLON

07002070000087438-E0OL8lHiqmaW

11:25:37

176

4,666.0000

XLON

07002070000087438-E0OL8lHiqmaf

11:25:37

120

4,666.0000

XLON

05002050000088813-E0OL8lHiqmbl

11:25:37

72

4,666.0000

XLON

05002050000088813-E0OL8lHiqmbn

11:25:37

31

4,666.0000

XLON

05002050000088813-E0OL8lHiqmbp

11:25:37

409

4,666.0000

CHIX

06262062600090362-120000PQZ

11:25:37

29

4,666.0000

BATE

06242062400096389-20000KDE

11:25:37

132

4,666.0000

BATE

08492084900096401-20000KDD

11:25:37

73

4,666.0000

BATE

06242062400096389-20000KDF

11:25:37

20

4,666.0000

BATE

06242062400096389-20000KDG

11:25:37

41

4,666.0000

BATE

06242062400098177-20000KDH

11:25:37

66

4,666.0000

BATE

06242062400098177-20000KDI

11:25:38

8

4,666.0000

CHIX

08512085100092418-120000PR1

11:25:46

231

4,666.0000

CHIX

06262062600092694-E20000PSF

11:25:46

229

4,666.0000

BATE

08492084900099367-D20000KEO

11:25:46

642

4,666.0000

CHIX

06262062600092610-120000PSE

11:25:46

640

4,666.0000

BATE

06242062400098781-20000KEN

11:25:46

438

4,666.0000

BATE

08492084900099367-20000KEP

11:25:48

8

4,666.0000

XLON

07002070000089024-E0OL8lHiqmsc

11:25:48

56

4,666.0000

XLON

07002070000089024-E0OL8lHiqmse

11:25:48

479

4,666.0000

CHIX

06262062600092694-120000PSH

11:25:50

277

4,664.0000

XLON

05002050000086928-E0OL8lHiqmtJ

11:25:50

72

4,664.0000

CHIX

08512085100089985-120000PSJ

11:25:50

269

4,664.0000

CHIX

08512085100089985-120000PSK

11:25:50

297

4,664.0000

BATE

08492084900099309-20000KF1

11:25:50

96

4,664.0000

BATE

06242062400095981-20000KEZ

11:25:50

167

4,664.0000

BATE

06242062400095981-20000KF0

11:25:50

89

4,664.0000

BATE

06242062400098860-20000KF2

11:25:51

197

4,664.0000

XLON

07002070000089032-E0OL8lHiqmvd

11:25:51

149

4,664.0000

CHIX

08512085100092532-120000PSP

11:25:55

136

4,664.0000

CHIX

08512085100092532-120000PSQ

11:37:37

2

4,666.0000

XLON

05002050000091497-E0OL8lHiqrSs

11:38:38

150

4,666.0000

XLON

05002050000091496-E0OL8lHiqrqk

11:38:38

5

4,666.0000

XLON

07002070000091924-E0OL8lHiqrqq

11:38:38

52

4,666.0000

XLON

05002050000091059-E0OL8lHiqrqm

11:38:38

502

4,666.0000

XLON

05002050000091322-E0OL8lHiqrqo

11:38:38

14

4,666.0000

XLON

05002050000092213-E0OL8lHiqrqs

11:38:38

130

4,666.0000

XLON

05002050000092588-E0OL8lHiqrsB

11:38:38

154

4,666.0000

CHIX

08512085100096643-120000QIW

11:38:38

729

4,666.0000

CHIX

06262062600094158-120000QIV

11:38:38

93

4,666.0000

CHIX

06262062600096599-120000QIY

11:38:38

108

4,666.0000

CHIX

08512085100096383-120000QIX

11:38:38

1,114

4,666.0000

BATE

06242062400101977-20000L1I

11:38:38

231

4,666.0000

BATE

08492084900104527-20000L1M

11:38:38

21

4,666.0000

BATE

06242062400103864-20000L1K

11:38:38

69

4,666.0000

BATE

06242062400103864-20000L1L

11:40:25

146

4,666.0000

CHIX

06262062600097533-120000QNN

11:41:55

191

4,666.0000

XLON

07002070000092722-E0OL8lHiqtby

11:41:55

565

4,666.0000

CHIX

06262062600097533-120000QPP

11:41:55

174

4,666.0000

BATE

06242062400105652-20000L6G

11:41:55

76

4,666.0000

BATE

06242062400105855-20000L6H

11:41:58

74

4,666.0000

XLON

05002050000093605-E0OL8lHiqtdj

11:41:58

554

4,666.0000

CHIX

08512085100098531-120000QPU

11:41:59

261

4,666.0000

BATE

06242062400106650-D20000L6P

11:42:00

217

4,666.0000

BATE

06242062400106650-20000L6V

11:42:01

228

4,666.0000

BATE

08492084900107179-D20000L73

11:42:01

427

4,666.0000

BATE

08492084900107179-20000L74

11:42:04

149

4,664.0000

CHIX

08512085100097331-120000QQN

11:42:04

169

4,664.0000

CHIX

08512085100097331-120000QQO

11:42:04

63

4,664.0000

BATE

06242062400106676-20000L7J

11:42:04

204

4,664.0000

BATE

08492084900105453-20000L7G

11:42:04

118

4,664.0000

BATE

08492084900107149-20000L7I

11:42:21

23

4,664.0000

BATE

06242062400106742-20000L8F

11:42:32

92

4,664.0000

XLON

05002050000093693-E0OL8lHiquFH

11:42:32

184

4,664.0000

XLON

05002050000093693-E0OL8lHiquFJ

11:43:45

272

4,664.0000

XLON

05002050000093887-E0OL8lHiquuy

11:43:45

198

4,664.0000

BATE

06242062400106742-20000LA6

11:45:43

131

4,664.0000

BATE

06242062400106742-20000LDF

11:47:58

21

4,666.0000

CHIX

06262062600101170-120000R1S

11:47:58

91

4,666.0000

CHIX

06262062600101170-120000R1T

11:47:58

27

4,666.0000

BATE

08492084900110032-20000LJD

11:47:58

63

4,666.0000

BATE

08492084900110032-20000LJE

11:47:58

62

4,666.0000

BATE

08492084900110032-20000LJF

11:47:58

8

4,666.0000

BATE

08492084900110032-20000LJG

11:47:58

17

4,666.0000

BATE

08492084900110032-20000LJH

11:48:03

224

4,665.0000

BATE

06242062400109550-D20000LJN

11:48:03

30

4,666.0000

BATE

06242062400109550-20000LJO

11:48:04

2

4,666.0000

BATE

08492084900110102-20000LJP

11:48:04

2

4,666.0000

BATE

08492084900110102-20000LJQ

11:48:08

17

4,666.0000

BATE

06242062400109589-20000LJU

11:48:19

218

4,664.0000

XLON

07002070000094474-E0OL8lHiqxMB

11:48:19

1

4,664.0000

BATE

08492084900108082-20000LKL

11:49:27

77

4,664.0000

BATE

08492084900108082-20000LMO

11:49:27

72

4,664.0000

BATE

08492084900108983-20000LMP

11:53:31

100

4,664.0000

XLON

07002070000095980-E0OL8lHiqz1H

11:53:31

198

4,664.0000

XLON

07002070000095980-E0OL8lHiqz1J

11:53:31

54

4,664.0000

CHIX

06262062600099440-120000RD4

11:53:31

52

4,664.0000

CHIX

08512085100102777-120000RD7

11:53:31

85

4,664.0000

BATE

06242062400110339-20000LTW

11:53:31

68

4,664.0000

BATE

08492084900108983-20000LTU

11:53:31

218

4,664.0000

BATE

08492084900110253-20000LTV

11:53:35

298

4,664.0000

XLON

05002050000097253-E0OL8lHiqz7V

11:53:35

89

4,664.0000

XLON

05002050000097253-E0OL8lHiqz7Y

11:53:35

31

4,664.0000

XLON

05002050000097271-E0OL8lHiqzA3

11:53:35

70

4,664.0000

XLON

05002050000097271-E0OL8lHiqzA5

11:53:35

88

4,664.0000

XLON

05002050000097271-E0OL8lHiqzA7

11:53:35

44

4,664.0000

XLON

05002050000097271-E0OL8lHiqzA9

11:53:35

444

4,664.0000

BATE

08492084900112855-20000LU3

11:53:35

1

4,664.0000

BATE

08492084900112880-20000LUC

11:53:35

58

4,664.0000

BATE

08492084900112880-20000LUD

11:53:35

7

4,664.0000

BATE

08492084900112880-20000LUE

11:53:35

18

4,664.0000

BATE

08492084900112880-20000LUF

11:53:35

73

4,664.0000

BATE

08492084900112880-20000LUG

11:53:36

31

4,664.0000

XLON

05002050000097280-E0OL8lHiqzD7

11:53:36

88

4,664.0000

XLON

05002050000097280-E0OL8lHiqzD9

11:53:43

59

4,664.0000

BATE

06242062400112431-20000LUQ

11:55:40

141

4,664.0000

BATE

06242062400112431-20000LZC

11:55:57

141

4,664.0000

BATE

06242062400112431-20000LZK

11:58:33

72

4,664.0000

CHIX

08512085100103389-120000RMV

11:59:23

124

4,664.0000

BATE

06242062400112431-20000M4S

11:59:23

27

4,664.0000

BATE

06242062400113592-20000M4T

12:01:33

133

4,666.0000

CHIX

06262062600105854-120000RVS

12:01:53

56

4,666.0000

BATE

06242062400116325-20000MBI

12:01:58

101

4,666.0000

BATE

06242062400116325-20000MBK

12:03:33

57

4,666.0000

BATE

06242062400116325-20000MFI

12:19:38

2

4,666.0000

XLON

05002050000099761-E0OL8lHirBmE

12:19:38

151

4,666.0000

XLON

05002050000099761-E0OL8lHirBmG

12:19:38

2

4,666.0000

XLON

05002050000099761-E0OL8lHirBmK

12:19:38

19

4,666.0000

XLON

05002050000099761-E0OL8lHirBmN

12:19:38

57

4,666.0000

XLON

07002070000106249-E0OL8lHirBmP

12:19:38

26

4,666.0000

XLON

05002050000106222-E0OL8lHirBmv

12:19:38

52

4,666.0000

XLON

05002050000106222-E0OL8lHirBmx

12:19:38

53

4,666.0000

CHIX

08512085100111261-120000SVU

12:19:38

100

4,666.0000

CHIX

06262062600106147-120000SVR

12:19:38

53

4,666.0000

CHIX

06262062600110796-120000SVT

12:19:38

154

4,666.0000

BATE

06242062400116325-20000N8K

12:19:38

56

4,666.0000

BATE

06242062400122613-20000N8L

12:19:38

427

4,666.0000

BATE

06242062400123970-20000N8O

12:19:38

2

4,666.0000

BATE

06242062400123970-20000N8P

12:19:39

190

4,666.0000

CHIX

08512085100112214-120000SVW

12:19:39

23

4,666.0000

BATE

06242062400123970-20000N8Q

12:19:40

27

4,666.0000

XLON

07002070000106400-E0OL8lHirBqd

12:19:40

54

4,666.0000

XLON

07002070000106400-E0OL8lHirBqf

12:19:42

27

4,666.0000

XLON

05002050000106248-E0OL8lHirBr8

12:19:44

30

4,666.0000

XLON

05002050000106254-E0OL8lHirBry

12:19:44

27

4,666.0000

XLON

05002050000106254-E0OL8lHirBs0

12:19:46

248

4,666.0000

BATE

06242062400124034-D20000N8X

12:19:51

130

4,666.0000

XLON

05002050000106285-E0OL8lHirBvi

12:20:01

234

4,666.0000

BATE

06242062400124158-D20000NC2

12:20:09

18

4,666.0000

CHIX

08512085100112381-120000SY6

12:20:11

246

4,664.0000

XLON

05002050000097284-E0OL8lHirC7K

12:20:11

100

4,664.0000

CHIX

06262062600105380-120000SY8

12:20:11

547

4,666.0000

BATE

08492084900124725-20000NCC

12:20:11

140

4,664.0000

BATE

06242062400113592-20000NCD

12:20:11

9

4,664.0000

BATE

06242062400113592-20000NCE

12:20:11

158

4,664.0000

BATE

06242062400115287-20000NCF

12:20:11

209

4,664.0000

BATE

06242062400124234-20000NCH

12:20:13

68

4,664.0000

XLON

05002050000106397-E0OL8lHirC8T

12:20:13

241

4,664.0000

XLON

05002050000106397-E0OL8lHirC8Y

12:20:13

27

4,664.0000

XLON

05002050000106399-E0OL8lHirC93

12:20:13

57

4,664.0000

XLON

05002050000106399-E0OL8lHirC95

12:20:13

530

4,664.0000

BATE

06242062400124235-20000NCK

12:20:20

69

4,664.0000

XLON

05002050000106401-E0OL8lHirCB3

12:20:20

137

4,664.0000

XLON

05002050000106401-E0OL8lHirCB5

12:20:20

27

4,664.0000

XLON

07002070000106606-E0OL8lHirCBZ

12:20:20

48

4,664.0000

XLON

07002070000106606-E0OL8lHirCBb

12:20:20

72

4,664.0000

XLON

07002070000106606-E0OL8lHirCBd

12:20:20

445

4,664.0000

BATE

06242062400124257-20000NCM

12:20:45

76

4,664.0000

XLON

05002050000106444-E0OL8lHirCWJ

12:20:45

137

4,664.0000

XLON

05002050000106444-E0OL8lHirCWM

12:20:45

15

4,664.0000

XLON

05002050000106444-E0OL8lHirCWO

12:20:45

27

4,664.0000

XLON

05002050000106549-E0OL8lHirCWq

12:20:45

24

4,664.0000

BATE

06242062400124321-20000NDH

12:21:00

116

4,664.0000

XLON

07002070000106721-E0OL8lHirCd9

12:21:00

134

4,664.0000

XLON

07002070000106721-E0OL8lHirCdB

12:21:10

230

4,664.0000

XLON

07002070000106797-E0OL8lHirCjK

12:21:53

57

4,664.0000

XLON

05002050000106676-E0OL8lHirD3T

12:21:53

35

4,666.0000

XLON

05002050000106843-E0OL8lHirD44

12:21:53

40

4,666.0000

XLON

05002050000106843-E0OL8lHirD46

12:21:53

94

4,666.0000

XLON

05002050000106843-E0OL8lHirD48

12:21:53

50

4,666.0000

XLON

05002050000106843-E0OL8lHirD4A

12:21:53

72

4,666.0000

XLON

05002050000106843-E0OL8lHirD4C

12:21:53

90

4,664.0000

CHIX

08512085100112993-120000T2Y

12:21:53

28

4,666.0000

BATE

06242062400125055-20000NFP

12:21:53

73

4,666.0000

BATE

06242062400125055-20000NFQ

12:21:54

149

4,666.0000

XLON

07002070000107010-E0OL8lHirD4Z

12:21:54

54

4,666.0000

XLON

07002070000107010-E0OL8lHirD4b

12:21:54

66

4,666.0000

BATE

08492084900125545-20000NFR

12:21:55

94

4,666.0000

XLON

05002050000106850-E0OL8lHirD5E

12:21:55

73

4,666.0000

XLON

05002050000106850-E0OL8lHirD5G

12:21:55

67

4,666.0000

XLON

05002050000106850-E0OL8lHirD5I

12:21:56

94

4,666.0000

XLON

05002050000106852-E0OL8lHirD5a

12:21:56

30

4,666.0000

XLON

05002050000106852-E0OL8lHirD5c

12:21:57

94

4,666.0000

XLON

05002050000106854-E0OL8lHirD5y

12:21:57

39

4,666.0000

XLON

05002050000106854-E0OL8lHirD60

12:21:58

94

4,666.0000

XLON

07002070000107018-E0OL8lHirD6M

12:22:15

300

4,664.0000

XLON

05002050000106676-E0OL8lHirDGr

12:22:15

77

4,664.0000

BATE

06242062400124321-20000NGF

12:22:15

24

4,664.0000

BATE

06242062400124321-20000NGG

12:22:15

400

4,664.0000

BATE

06242062400124321-20000NGH

12:22:16

297

4,664.0000

XLON

05002050000106932-E0OL8lHirDHr

12:22:16

105

4,664.0000

BATE

06242062400124321-20000NGN

12:22:16

4

4,664.0000

BATE

06242062400125242-20000NGO

12:22:31

185

4,664.0000

XLON

07002070000107127-E0OL8lHirDUp

12:22:31

29

4,664.0000

XLON

07002070000107127-E0OL8lHirDUr

12:23:18

214

4,664.0000

XLON

05002050000107091-E0OL8lHirDj5

12:23:18

248

4,664.0000

XLON

05002050000107401-E0OL8lHirDjb

12:23:18

124

4,664.0000

BATE

06242062400125242-20000NJ8

12:23:18

144

4,664.0000

BATE

06242062400125246-20000NJ9

12:23:19

87

4,664.0000

XLON

07002070000107578-E0OL8lHirDk6

12:23:20

87

4,664.0000

XLON

05002050000107408-E0OL8lHirDka

12:23:20

1

4,664.0000

BATE

06242062400125807-20000NJC

12:23:21

35

4,664.0000

XLON

05002050000107414-E0OL8lHirDlJ

12:23:21

235

4,664.0000

XLON

05002050000107414-E0OL8lHirDlM

12:23:22

87

4,664.0000

XLON

07002070000107595-E0OL8lHirDlq

12:23:22

28

4,664.0000

XLON

07002070000107595-E0OL8lHirDls

12:23:23

148

4,664.0000

XLON

05002050000107431-E0OL8lHirDmF

12:23:24

223

4,664.0000

BATE

06242062400125838-D20000NJD

12:23:24

87

4,664.0000

XLON

07002070000107616-E0OL8lHirDmV

12:23:33

59

4,664.0000

XLON

05002050000107439-E0OL8lHirDpN

12:23:33

235

4,664.0000

XLON

05002050000107439-E0OL8lHirDpP

12:23:33

87

4,664.0000

XLON

07002070000107666-E0OL8lHirDqU

12:23:33

79

4,664.0000

CHIX

08512085100113704-120000T6U

12:23:33

361

4,664.0000

BATE

08492084900126341-20000NJJ

12:23:39

14

4,664.0000

BATE

08492084900126421-20000NJR

12:23:39

533

4,664.0000

BATE

08492084900126421-20000NJS

12:23:40

294

4,664.0000

XLON

05002050000107498-E0OL8lHirDtw

12:23:40

148

4,664.0000

XLON

05002050000107536-E0OL8lHirDuO

12:23:40

28

4,664.0000

XLON

05002050000107536-E0OL8lHirDuQ

12:23:41

87

4,664.0000

XLON

07002070000107708-E0OL8lHirDv9

12:23:42

87

4,664.0000

XLON

07002070000107710-E0OL8lHirDwm

12:23:44

2

4,664.0000

XLON

07002070000107724-E0OL8lHirDxw

12:23:48

2

4,664.0000

XLON

07002070000107724-E0OL8lHirDyL

12:23:51

2

4,664.0000

XLON

07002070000107724-E0OL8lHirE1f

12:23:54

2

4,664.0000

XLON

07002070000107724-E0OL8lHirE2E

12:23:54

2

4,664.0000

XLON

07002070000107724-E0OL8lHirE2G

12:23:54

239

4,664.0000

XLON

07002070000107724-E0OL8lHirE2N

12:23:54

24

4,664.0000

BATE

06242062400126022-20000NK6

12:24:00

2

4,664.0000

XLON

05002050000107612-E0OL8lHirE81

12:24:00

2

4,664.0000

XLON

05002050000107612-E0OL8lHirE84

12:24:00

185

4,664.0000

XLON

05002050000107612-E0OL8lHirE8A

12:24:00

42

4,664.0000

XLON

05002050000107612-E0OL8lHirE8I

12:24:00

28

4,664.0000

XLON

05002050000107663-E0OL8lHirEAR

12:24:00

48

4,664.0000

XLON

05002050000107663-E0OL8lHirEAT

12:24:00

484

4,664.0000

BATE

06242062400126022-20000NKC

12:24:09

94

4,664.0000

XLON

05002050000107668-E0OL8lHirELK

12:24:09

137

4,664.0000

XLON

05002050000107668-E0OL8lHirELM

12:24:09

28

4,664.0000

XLON

05002050000107721-E0OL8lHirELw

12:24:09

332

4,664.0000

BATE

06242062400126206-20000NKZ

12:24:10

59

4,664.0000

XLON

07002070000107892-E0OL8lHirEMQ

12:24:10

2

4,664.0000

BATE

06242062400126302-20000NL6

12:24:11

59

4,664.0000

XLON

05002050000107729-E0OL8lHirEMw

12:24:12

59

4,664.0000

XLON

07002070000107901-E0OL8lHirENn

12:24:13

18

4,664.0000

XLON

05002050000107750-E0OL8lHirEOt

12:24:32

245

4,664.0000

XLON

05002050000107750-E0OL8lHirEXY

12:24:32

84

4,664.0000

XLON

05002050000107750-E0OL8lHirEXc

12:24:32

28

4,664.0000

XLON

05002050000107854-E0OL8lHirEY0

12:24:33

59

4,664.0000

XLON

07002070000108023-E0OL8lHirEYl

12:24:33

378

4,664.0000

BATE

06242062400126541-20000NM0

12:24:33

33

4,664.0000

BATE

06242062400126541-20000NM1

12:24:47

1

4,664.0000

XLON

07002070000108034-E0OL8lHirEjb

12:24:47

327

4,664.0000

XLON

07002070000108034-E0OL8lHirEjd

12:24:47

329

4,664.0000

XLON

07002070000108127-E0OL8lHirEka

12:24:47

9

4,664.0000

BATE

06242062400126541-20000NMJ

12:24:47

190

4,664.0000

BATE

06242062400126541-20000NMK

12:24:47

54

4,664.0000

BATE

06242062400126563-20000NML

12:24:48

59

4,664.0000

XLON

07002070000108130-E0OL8lHirEl4

12:24:48

29

4,664.0000

XLON

07002070000108130-E0OL8lHirEl6

12:25:00

79

4,664.0000

XLON

05002050000107971-E0OL8lHirEyE

12:25:00

156

4,664.0000

XLON

05002050000107971-E0OL8lHirEyG

12:25:00

8

4,664.0000

BATE

06242062400126682-20000NMY

12:25:01

29

4,664.0000

XLON

05002050000108037-E0OL8lHirEz2

12:25:13

65

4,664.0000

CHIX

08512085100114366-120000TAO

12:25:13

53

4,664.0000

BATE

06242062400126788-20000NNE

12:25:30

10

4,664.0000

BATE

06242062400126788-20000NNQ

12:26:54

56

4,664.0000

XLON

07002070000108214-E0OL8lHirFia

12:28:34

52

4,664.0000

BATE

06242062400126788-20000NSA

12:28:55

100

4,664.0000

BATE

06242062400126788-20000NSQ

12:30:11

250

4,664.0000

XLON

07002070000108214-E0OL8lHirGwu

12:30:11

65

4,664.0000

CHIX

08512085100114954-120000TKP

12:30:11

6

4,664.0000

BATE

06242062400126788-20000NVU

12:30:11

70

4,664.0000

BATE

08492084900128852-20000NVX

12:30:11

91

4,664.0000

BATE

06242062400126788-20000NVW

12:30:11

66

4,664.0000

BATE

08492084900129009-20000NVY

12:30:11

66

4,664.0000

BATE

08492084900129009-20000NVZ

12:30:11

123

4,664.0000

BATE

06242062400129180-20000NW7

12:30:12

67

4,664.0000

XLON

07002070000109706-E0OL8lHirH0v

12:30:13

257

4,664.0000

BATE

06242062400129199-D20000NWJ

12:30:13

283

4,664.0000

XLON

07002070000109720-E0OL8lHirH8u

12:30:14

386

4,664.0000

XLON

07002070000109727-E0OL8lHirHAH

12:30:15

17

4,664.0000

XLON

07002070000109732-E0OL8lHirHBl

12:30:15

100

4,664.0000

XLON

07002070000109732-E0OL8lHirHBp

12:30:16

52

4,664.0000

XLON

07002070000109732-E0OL8lHirHC1

12:30:16

9

4,664.0000

XLON

07002070000109732-E0OL8lHirHC4

12:30:16

182

4,664.0000

XLON

07002070000109732-E0OL8lHirHC8

12:30:16

16

4,664.0000

XLON

07002070000109735-E0OL8lHirHCX

12:30:25

138

4,664.0000

XLON

05002050000109581-E0OL8lHirHNN

12:30:25

119

4,664.0000

XLON

05002050000109581-E0OL8lHirHNP

12:30:30

2

4,664.0000

XLON

07002070000109805-E0OL8lHirHRV

12:30:32

2

4,664.0000

XLON

07002070000109805-E0OL8lHirHSe

12:30:32

2

4,664.0000

XLON

07002070000109805-E0OL8lHirHSg

12:30:35

185

4,664.0000

XLON

07002070000109805-E0OL8lHirHTb

12:30:35

195

4,664.0000

XLON

07002070000109805-E0OL8lHirHTe

12:30:37

2

4,664.0000

XLON

05002050000109701-E0OL8lHirHVj

12:30:37

100

4,664.0000

XLON

05002050000109701-E0OL8lHirHVl

12:30:40

2

4,664.0000

XLON

05002050000109701-E0OL8lHirHXG

12:30:40

2

4,664.0000

XLON

05002050000109701-E0OL8lHirHXI

12:30:40

185

4,664.0000

XLON

05002050000109701-E0OL8lHirHXK

12:30:40

95

4,664.0000

XLON

05002050000109701-E0OL8lHirHXM

12:30:45

308

4,664.0000

XLON

05002050000109741-E0OL8lHirHbs

12:30:46

165

4,664.0000

XLON

05002050000109798-E0OL8lHirHcL

12:30:47

98

4,664.0000

XLON

05002050000109802-E0OL8lHirHcg

12:30:48

4

4,664.0000

XLON

07002070000109970-E0OL8lHirHd8

12:30:48

356

4,664.0000

XLON

07002070000109970-E0OL8lHirHdA

12:30:49

165

4,664.0000

XLON

07002070000109976-E0OL8lHirHeN

12:30:50

98

4,664.0000

XLON

05002050000109812-E0OL8lHirHep

12:30:51

2

4,664.0000

XLON

05002050000109820-E0OL8lHirHfW

12:30:51

2

4,664.0000

XLON

05002050000109820-E0OL8lHirHfY

12:30:58

2

4,664.0000

XLON

05002050000109820-E0OL8lHirHpF

12:30:58

2

4,664.0000

XLON

05002050000109820-E0OL8lHirHpH

12:30:59

185

4,664.0000

XLON

05002050000109820-E0OL8lHirHqA

12:30:59

9

4,664.0000

XLON

05002050000109820-E0OL8lHirHqI

12:31:00

184

4,664.0000

XLON

05002050000109820-E0OL8lHirHrr

12:31:53

257

4,664.0000

XLON

07002070000110047-E0OL8lHirIO4

12:31:53

52

4,664.0000

CHIX

08512085100116737-120000TRT

12:31:53

9

4,664.0000

BATE

08492084900130138-20000O0C

12:31:53

1

4,664.0000

BATE

08492084900130138-20000O0L

12:33:25

2

4,664.0000

BATE

08492084900130138-20000O47

12:33:29

27

4,664.0000

CHIX

08512085100116737-120000TXB

12:33:29

56

4,664.0000

CHIX

06262062600117605-120000TXC

12:33:33

78

4,664.0000

XLON

07002070000110325-E0OL8lHirJMG

12:33:33

183

4,664.0000

XLON

07002070000110325-E0OL8lHirJMI

12:34:54

371

4,664.0000

XLON

05002050000110684-E0OL8lHirJwy

12:34:54

348

4,664.0000

BATE

08492084900130138-20000O6I

12:35:13

328

4,664.0000

XLON

07002070000111225-E0OL8lHirK2p

12:35:13

301

4,664.0000

XLON

05002050000111165-E0OL8lHirK2z

12:35:30

10

4,664.0000

BATE

08492084900131544-20000O7H

12:35:48

356

4,664.0000

XLON

05002050000111170-E0OL8lHirKTV

12:35:48

28

4,664.0000

XLON

05002050000111378-E0OL8lHirKVn

12:35:48

69

4,664.0000

XLON

05002050000111378-E0OL8lHirKVp

12:35:48

67

4,664.0000

CHIX

06262062600118163-120000U21

12:35:48

400

4,664.0000

BATE

08492084900131544-20000O8B

12:35:49

384

4,664.0000

XLON

07002070000111529-E0OL8lHirKWY

12:35:49

10

4,664.0000

BATE

08492084900131926-20000O8D

12:35:53

411

4,664.0000

XLON

05002050000111382-E0OL8lHirKYh

12:35:53

378

4,664.0000

BATE

08492084900131926-20000O8G

12:36:00

100

4,664.0000

XLON

05002050000111407-E0OL8lHirKdd

12:36:00

284

4,664.0000

XLON

05002050000111407-E0OL8lHirKdf

12:36:00

384

4,664.0000

BATE

06242062400131650-20000O8R

12:36:01

29

4,664.0000

XLON

07002070000111641-E0OL8lHirKfX

12:36:01

70

4,664.0000

XLON

07002070000111641-E0OL8lHirKfZ

12:36:01

71

4,664.0000

XLON

07002070000111641-E0OL8lHirKfb

12:36:02

71

4,664.0000

XLON

07002070000111651-E0OL8lHirKgR

12:36:02

72

4,664.0000

XLON

07002070000111651-E0OL8lHirKgT

12:36:02

411

4,664.0000

BATE

08492084900132022-20000O93

12:36:03

212

4,662.0000

XLON

07002070000107104-E0OL8lHirKi0

12:36:03

53

4,662.0000

XLON

07002070000108362-E0OL8lHirKi2

12:36:03

71

4,662.0000

XLON

07002070000111659-E0OL8lHirKjJ

12:36:03

77

4,662.0000

CHIX

08512085100112426-120000U2R

12:36:03

318

4,662.0000

BATE

08492084900125735-20000O96

12:36:03

140

4,662.0000

BATE

06242062400131721-20000O97

12:36:04

493

4,662.0000

XLON

07002070000111669-E0OL8lHirKjz

12:36:04

422

4,662.0000

BATE

06242062400131727-20000O9B

12:36:05

100

4,662.0000

XLON

05002050000111531-E0OL8lHirKkx

12:36:05

29

4,662.0000

XLON

05002050000111531-E0OL8lHirKkz

12:36:05

73

4,662.0000

XLON

05002050000111531-E0OL8lHirKl1

12:36:06

274

4,662.0000

XLON

05002050000111538-E0OL8lHirKlW

12:36:07

411

4,662.0000

BATE

06242062400131745-20000O9E

12:36:53

68

4,662.0000

XLON

07002070000111687-E0OL8lHirL8E

12:36:53

316

4,662.0000

XLON

07002070000111687-E0OL8lHirL8G

12:37:19

275

4,662.0000

XLON

05002050000111835-E0OL8lHirLI4

12:37:19

469

4,662.0000

BATE

06242062400131749-20000OB8

12:38:33

52

4,662.0000

BATE

06242062400132284-20000ODI

12:40:13

73

4,662.0000

BATE

06242062400132284-20000OG5

12:40:30

12

4,662.0000

BATE

06242062400132284-20000OGQ

12:41:53

52

4,662.0000

XLON

05002050000112019-E0OL8lHirNVE

12:41:53

307

4,662.0000

XLON

05002050000112019-E0OL8lHirNVG

12:41:53

229

4,662.0000

BATE

06242062400132284-20000OJC

12:41:53

60

4,662.0000

BATE

08492084900133797-20000OJD

12:43:33

78

4,664.0000

XLON

05002050000113739-E0OL8lHirOLZ

12:43:33

284

4,664.0000

XLON

05002050000113739-E0OL8lHirOLb

12:43:33

66

4,664.0000

CHIX

08512085100120725-120000UHT

12:43:33

306

4,664.0000

BATE

06242062400134665-20000OM7

12:43:34

338

4,664.0000

XLON

07002070000114123-E0OL8lHirONy

12:43:34

307

4,664.0000

XLON

07002070000114127-E0OL8lHirOOE

12:43:34

132

4,664.0000

BATE

06242062400134956-20000OMC

12:43:34

175

4,664.0000

BATE

06242062400134956-20000OMD

12:44:33

368

4,664.0000

XLON

07002070000114132-E0OL8lHirOsn

12:44:33

91

4,664.0000

XLON

05002050000114252-E0OL8lHirOtO

12:44:33

34

4,664.0000

XLON

05002050000114252-E0OL8lHirOtQ

12:44:33

45

4,664.0000

XLON

05002050000114252-E0OL8lHirOtS

12:44:33

28

4,664.0000

BATE

08492084900135242-20000OOX

12:44:33

537

4,664.0000

BATE

08492084900135242-20000OOY

12:44:34

373

4,664.0000

XLON

05002050000114266-E0OL8lHirOuF

12:44:35

92

4,664.0000

XLON

07002070000114416-E0OL8lHirOv3

12:44:35

34

4,664.0000

XLON

07002070000114416-E0OL8lHirOv5

12:44:35

48

4,664.0000

XLON

07002070000114416-E0OL8lHirOv7

12:44:36

8

4,664.0000

XLON

07002070000114421-E0OL8lHirOvt

12:44:36

7

4,664.0000

XLON

07002070000114421-E0OL8lHirOvv

12:44:36

9

4,664.0000

XLON

07002070000114421-E0OL8lHirOvx

12:44:36

48

4,664.0000

XLON

07002070000114421-E0OL8lHirOvz

12:44:36

34

4,664.0000

XLON

07002070000114421-E0OL8lHirOw1

12:44:37

17

4,664.0000

XLON

07002070000114424-E0OL8lHirOyJ

12:44:37

66

4,664.0000

XLON

07002070000114424-E0OL8lHirOyL

12:44:37

34

4,664.0000

XLON

07002070000114424-E0OL8lHirOyN

12:44:37

74

4,664.0000

XLON

07002070000114424-E0OL8lHirOyP

12:44:37

50

4,664.0000

XLON

07002070000114424-E0OL8lHirOyR

12:44:38

92

4,664.0000

XLON

07002070000114427-E0OL8lHirOz4

12:44:38

66

4,664.0000

XLON

07002070000114427-E0OL8lHirOz6

12:44:38

4

4,664.0000

XLON

07002070000114427-E0OL8lHirOz8

12:44:38

34

4,664.0000

XLON

07002070000114427-E0OL8lHirOzA

12:44:38

38

4,664.0000

XLON

07002070000114427-E0OL8lHirOzC

12:44:39

7

4,664.0000

XLON

05002050000114298-E0OL8lHirOzZ

12:44:39

8

4,664.0000

XLON

05002050000114298-E0OL8lHirOzb

12:44:39

66

4,664.0000

XLON

05002050000114298-E0OL8lHirOzd

12:44:39

48

4,664.0000

XLON

05002050000114298-E0OL8lHirOzf

12:44:39

34

4,664.0000

XLON

05002050000114298-E0OL8lHirOzh

12:44:40

41

4,664.0000

XLON

07002070000114440-E0OL8lHirP0H

12:44:40

125

4,664.0000

XLON

07002070000114440-E0OL8lHirP0J

12:44:40

74

4,664.0000

XLON

07002070000114440-E0OL8lHirP0L

12:44:40

147

4,664.0000

XLON

07002070000114440-E0OL8lHirP0N

12:44:40

3

4,664.0000

BATE

06242062400135399-20000OPE

12:44:41

88

4,664.0000

XLON

05002050000114305-E0OL8lHirP0m

12:44:41

66

4,664.0000

XLON

05002050000114305-E0OL8lHirP0o

12:44:42

7

4,664.0000

XLON

07002070000114454-E0OL8lHirP19

12:44:42

7

4,664.0000

XLON

07002070000114454-E0OL8lHirP1B

12:44:42

9

4,664.0000

XLON

07002070000114454-E0OL8lHirP1D

12:44:43

18

4,664.0000

XLON

05002050000114320-E0OL8lHirP1W

12:44:43

66

4,664.0000

XLON

05002050000114320-E0OL8lHirP1Y

12:44:44

221

4,664.0000

BATE

08492084900135731-D20000OPL

12:44:44

94

4,664.0000

XLON

07002070000114468-E0OL8lHirP2t

12:44:45

316

4,664.0000

XLON

05002050000114329-E0OL8lHirP4Z

12:44:46

66

4,664.0000

XLON

05002050000114335-E0OL8lHirP6m

12:44:46

142

4,664.0000

XLON

05002050000114335-E0OL8lHirP6o

12:44:46

66

4,664.0000

XLON

05002050000114335-E0OL8lHirP6q

12:44:46

71

4,664.0000

XLON

05002050000114335-E0OL8lHirP6s

12:44:46

35

4,664.0000

BATE

08492084900135751-20000OPP

12:44:46

40

4,664.0000

BATE

08492084900135751-20000OPQ

12:44:47

88

4,664.0000

XLON

05002050000114339-E0OL8lHirP86

12:44:47

7

4,664.0000

XLON

05002050000114339-E0OL8lHirP88

12:44:47

8

4,664.0000

XLON

05002050000114339-E0OL8lHirP8A

12:44:47

147

4,664.0000

XLON

05002050000114339-E0OL8lHirP8C

12:44:48

24

4,664.0000

XLON

07002070000114486-E0OL8lHirP8s

12:44:48

66

4,664.0000

XLON

07002070000114486-E0OL8lHirP8u

12:44:49

24

4,664.0000

XLON

05002050000114348-E0OL8lHirPAT

12:44:49

66

4,664.0000

XLON

05002050000114348-E0OL8lHirPAV

12:44:50

316

4,664.0000

XLON

05002050000114351-E0OL8lHirPB7

12:44:51

89

4,664.0000

XLON

05002050000114355-E0OL8lHirPCO

12:44:51

66

4,664.0000

XLON

05002050000114355-E0OL8lHirPCQ

12:44:56

411

4,664.0000

XLON

05002050000114358-E0OL8lHirPEJ

12:44:57

351

4,664.0000

XLON

07002070000114536-E0OL8lHirPEe

12:44:57

613

4,664.0000

BATE

08492084900135831-20000OQ1

12:45:01

383

4,664.0000

XLON

05002050000114397-E0OL8lHirPGW

12:45:01

579

4,664.0000

BATE

06242062400135535-20000OQ4

12:45:01

75

4,664.0000

BATE

08492084900135855-20000OQ5

12:45:02

275

4,664.0000

XLON

05002050000114427-E0OL8lHirPHZ

12:45:02

204

4,664.0000

XLON

05002050000114427-E0OL8lHirPHb

12:45:03

92

4,664.0000

XLON

07002070000114596-E0OL8lHirPHy

12:45:04

15

4,664.0000

XLON

07002070000114613-E0OL8lHirPIP

12:45:04

10

4,664.0000

XLON

07002070000114613-E0OL8lHirPIR

12:45:04

22

4,664.0000

XLON

07002070000114613-E0OL8lHirPIT

12:45:05

496

4,664.0000

BATE

06242062400135595-20000OQD

12:45:11

372

4,664.0000

BATE

08492084900135918-20000OQI

12:45:13

68

4,664.0000

XLON

07002070000114627-E0OL8lHirPMj

12:45:13

252

4,664.0000

XLON

07002070000114627-E0OL8lHirPMp

12:45:13

92

4,664.0000

CHIX

06262062600121792-120000UL9

12:45:13

12

4,664.0000

BATE

08492084900135918-20000OQK

12:45:13

339

4,664.0000

BATE

08492084900135985-20000OQL

12:45:16

85

4,664.0000

XLON

07002070000114705-E0OL8lHirPPH

12:45:16

194

4,664.0000

XLON

07002070000114719-E0OL8lHirPPJ

12:45:22

70

4,664.0000

XLON

05002050000114587-E0OL8lHirPRb

12:45:22

139

4,664.0000

XLON

07002070000114719-E0OL8lHirPRZ

12:45:22

41

4,664.0000

BATE

08492084900136014-20000ORA

12:45:23

80

4,664.0000

XLON

05002050000114587-E0OL8lHirPS1

12:45:23

14

4,664.0000

BATE

08492084900136014-20000ORB

12:45:29

34

4,664.0000

XLON

05002050000114587-E0OL8lHirPSr

12:45:29

123

4,664.0000

XLON

05002050000114609-E0OL8lHirPSt

12:45:29

150

4,664.0000

XLON

05002050000114609-E0OL8lHirPSw

12:45:31

206

4,664.0000

XLON

07002070000114795-E0OL8lHirPTn

12:45:31

118

4,664.0000

XLON

07002070000114795-E0OL8lHirPTq

12:45:31

62

4,664.0000

XLON

07002070000114817-E0OL8lHirPUF

12:45:31

48

4,664.0000

XLON

07002070000114817-E0OL8lHirPUH

12:45:40

358

4,664.0000

XLON

05002050000114671-E0OL8lHirPXb

12:46:00

148

4,664.0000

XLON

05002050000114713-E0OL8lHirPhH

12:46:00

340

4,664.0000

XLON

05002050000114713-E0OL8lHirPhK

12:46:00

89

4,664.0000

XLON

05002050000114823-E0OL8lHirPjY

12:46:00

96

4,664.0000

XLON

05002050000114823-E0OL8lHirPja

12:46:00

36

4,664.0000

XLON

05002050000114823-E0OL8lHirPjc

12:46:04

435

4,662.0000

XLON

05002050000113469-E0OL8lHirPnC

12:46:04

87

4,662.0000

CHIX

08512085100120716-120000UOT

12:46:04

406

4,662.0000

BATE

06242062400134192-20000OTC

12:46:08

198

4,658.0000

XLON

05002050000114853-E0OL8lHirPq0

12:46:09

175

4,654.0000

BATE

08492084900135904-20000OTL

12:46:09

138

4,654.0000

BATE

08492084900135905-20000OTM

12:46:11

301

4,652.0000

XLON

07002070000114396-E0OL8lHirPuL

12:47:13

62

4,652.0000

BATE

06242062400136448-20000OWD

12:47:51

37

4,654.0000

XLON

05002050000115443-E0OL8lHirR2x

12:47:51

41

4,654.0000

XLON

05002050000115443-E0OL8lHirR2z

12:51:33

17

4,658.0000

BATE

08492084900138857-20000P3O

12:51:35

140

4,658.0000

XLON

07002070000116885-E0OL8lHirSXq

12:52:50

2

4,658.0000

CHIX

06262062600124858-120000V3D

12:52:51

62

4,660.0000

AQXE

0616B42410

12:52:51

52

4,660.0000

TRQX

06002060000050946-E0OL7VZTlMTL

12:52:52

52

4,658.0000

AQXE

0616B42411

12:52:52

122

4,658.0000

XLON

07002070000117329-E0OL8lHirTHJ

12:52:52

82

4,660.0000

BATE

08492084900139597-20000P64

12:52:52

90

4,658.0000

BATE

06242062400139201-20000P66

12:52:52

57

4,658.0000

TRQX

06002060000050945-E0OL7VZTlMVF

12:53:16

25

4,656.0000

XLON

05002050000117308-E0OL8lHirTZV

12:53:16

90

4,656.0000

XLON

05002050000117308-E0OL8lHirTZX

12:53:33

55

4,654.0000

BATE

06242062400139454-20000P81

12:54:33

28

4,654.0000

BATE

06242062400139454-20000PBC

12:54:52

125

4,656.0000

XLON

05002050000117834-E0OL8lHirUMz

12:54:52

12

4,656.0000

XLON

05002050000117834-E0OL8lHirUN1

12:55:10

1

4,660.0000

BATE

06242062400140204-20000PCQ

12:55:11

73

4,660.0000

AQXE

0616B42672

12:55:16

57

4,660.0000

TRQX

06002060000051360-E0OL7VZTlQGU

13:02:41

10

4,662.0000

TRQX

06002060000052602-E0OL7VZTlc9F

13:02:41

2

4,662.0000

TRQX

06002060000052602-E0OL7VZTlc9L

13:03:28

8

4,662.0000

XLON

05002050000120852-E0OL8lHirXlR

13:03:54

132

4,662.0000

XLON

05002050000120852-E0OL8lHirXuB

13:03:54

99

4,662.0000

XLON

07002070000120966-E0OL8lHirXuD

13:03:54

33

4,662.0000

XLON

05002050000120853-E0OL8lHirXuF

13:03:54

21

4,662.0000

XLON

05002050000120853-E0OL8lHirXuK

13:07:13

52

4,664.0000

XLON

05002050000121926-E0OL8lHirZKX

13:07:13

265

4,664.0000

XLON

07002070000121704-E0OL8lHirZKR

13:07:13

53

4,664.0000

XLON

07002070000121705-E0OL8lHirZKT

13:07:13

55

4,664.0000

XLON

07002070000121880-E0OL8lHirZKV

13:07:13

52

4,664.0000

XLON

07002070000122269-E0OL8lHirZKZ

13:07:13

149

4,664.0000

CHIX

06262062600130003-120000VX0

13:07:34

70

4,664.0000

AQXE

0616B44251

13:07:34

120

4,664.0000

BATE

08492084900145230-20000PZN

13:07:34

45

4,664.0000

BATE

06242062400144922-20000PZP

13:07:34

21

4,664.0000

BATE

06242062400144922-20000PZQ

13:07:34

73

4,664.0000

BATE

08492084900145231-20000PZO

13:07:34

54

4,664.0000

BATE

06242062400144923-20000PZR

13:07:34

53

4,664.0000

BATE

08492084900145232-20000PZU

13:07:34

20

4,664.0000

BATE

06242062400144924-20000PZS

13:07:34

33

4,664.0000

BATE

06242062400144924-20000PZT

13:07:34

53

4,664.0000

BATE

06242062400144926-20000PZV

13:07:34

57

4,664.0000

TRQX

06002060000053096-E0OL7VZTljwc

13:08:01

52

4,664.0000

BATE

06242062400146091-20000Q0M

13:08:01

52

4,664.0000

BATE

06242062400146092-20000Q0N

13:08:02

52

4,664.0000

BATE

08492084900146458-20000Q0S

13:24:57

65

4,666.0000

CHIX

08512085100133777-120000X2O

13:25:08

250

4,666.0000

XLON

05002050000125003-E0OL8lHirhAT

13:25:08

337

4,666.0000

XLON

07002070000127754-E0OL8lHirhAZ

13:25:08

538

4,666.0000

XLON

05002050000127813-E0OL8lHirhAX

13:25:08

9

4,666.0000

XLON

05002050000128367-E0OL8lHirhAh

13:25:08

51

4,666.0000

XLON

07002070000128213-E0OL8lHirhAf

13:25:08

54

4,666.0000

CHIX

08512085100133777-120000X3E

13:25:08

117

4,666.0000

CHIX

08512085100133778-120000X3F

13:25:08

56

4,666.0000

CHIX

08512085100133779-120000X3G

13:25:08

72

4,666.0000

CHIX

06262062600134622-120000X3H

13:25:08

385

4,666.0000

BATE

06242062400152694-20000R0G

13:25:08

8

4,666.0000

BATE

06242062400153166-20000R0H

13:25:08

264

4,666.0000

BATE

06242062400153166-20000R0I

13:25:08

47

4,666.0000

BATE

06242062400153166-20000R0J

13:25:08

167

4,666.0000

BATE

08492084900154296-20000R0L

13:25:08

49

4,666.0000

BATE

06242062400153166-20000R0K

13:25:08

42

4,666.0000

BATE

08492084900154298-20000R0N

13:25:08

54

4,666.0000

BATE

06242062400153963-20000R0M

13:25:08

59

4,666.0000

TRQX

06002060000055982-E0OL7VZTmDQm

13:25:08

59

4,666.0000

TRQX

06002060000056404-E0OL7VZTmDQs

13:25:08

113

4,666.0000

TRQX

08252082500062683-E0OL7VZTmDQk

13:25:08

95

4,666.0000

TRQX

08252082500062882-E0OL7VZTmDQo

13:25:08

62

4,666.0000

TRQX

08252082500063184-E0OL7VZTmDQq

13:25:49

94

4,666.0000

CHIX

08512085100136261-120000X4O

13:25:49

159

4,666.0000

CHIX

06262062600136465-120000X4P

13:25:49

1

4,666.0000

CHIX

06262062600136465-120000X4Q

13:25:49

84

4,666.0000

CHIX

08512085100136634-120000X4R

13:25:49

11

4,666.0000

BATE

08492084900154298-20000R1M

13:25:49

52

4,666.0000

BATE

08492084900154295-20000R1N

13:25:49

59

4,666.0000

BATE

06242062400154455-20000R1Q

13:25:49

129

4,666.0000

BATE

08492084900154297-20000R1O

13:25:49

52

4,666.0000

BATE

08492084900154299-20000R1P

13:25:50

104

4,666.0000

AQXE

0616B46859

13:25:50

55

4,666.0000

AQXE

0841B46860

13:25:50

54

4,666.0000

AQXE

0616B46861

13:25:50

70

4,666.0000

AQXE

0841B46862

13:25:50

104

4,666.0000

AQXE

0616B46863

13:25:50

57

4,666.0000

AQXE

0841B46864

13:25:50

68

4,666.0000

AQXE

0616B46865

13:25:50

54

4,666.0000

AQXE

0841B46866

13:25:50

88

4,666.0000

AQXE

0616B46867

13:25:50

60

4,666.0000

AQXE

0616B46868

13:25:50

48

4,666.0000

XLON

07002070000128787-E0OL8lHirhZk

13:25:50

40

4,666.0000

XLON

07002070000128787-E0OL8lHirhZm

13:25:51

42

4,666.0000

XLON

05002050000128675-E0OL8lHirhcm

13:25:51

48

4,666.0000

XLON

05002050000128675-E0OL8lHirhco

13:25:51

104

4,666.0000

XLON

05002050000128675-E0OL8lHirhcq

13:25:51

40

4,666.0000

XLON

05002050000128675-E0OL8lHirhcs

13:25:55

293

4,664.0000

XLON

07002070000128640-E0OL8lHirhh1

13:25:55

73

4,664.0000

BATE

06242062400154454-20000R22

13:25:55

49

4,664.0000

BATE

06242062400154454-20000R23

13:25:55

112

4,664.0000

BATE

08492084900154805-20000R24

13:25:55

36

4,664.0000

BATE

08492084900154806-20000R25

13:26:02

42

4,664.0000

AQXE

0616B46891

13:30:30

12

4,664.0000

AQXE

0616B47354

13:33:28

2

4,666.0000

AQXE

0616B47806

13:38:00

61

4,666.0000

AQXE

0616B48655

13:38:00

73

4,666.0000

XLON

05002050000131382-E0OL8lHirn6A

13:38:00

55

4,666.0000

XLON

07002070000131513-E0OL8lHirn6C

13:38:00

123

4,666.0000

XLON

05002050000131383-E0OL8lHirn6E

13:38:00

75

4,666.0000

XLON

05002050000131383-E0OL8lHirn6G

13:38:00

2

4,666.0000

XLON

07002070000131514-E0OL8lHirn6K

13:38:00

88

4,666.0000

XLON

05002050000131384-E0OL8lHirn6X

13:38:00

51

4,666.0000

XLON

07002070000131514-E0OL8lHirn6V

13:38:00

46

4,666.0000

XLON

05002050000131385-E0OL8lHirn6Z

13:38:00

6

4,666.0000

XLON

05002050000131385-E0OL8lHirn6d

13:38:00

146

4,666.0000

CHIX

06262062600140949-120000Y0F

13:38:00

140

4,666.0000

BATE

08492084900159323-20000RU0

13:38:00

85

4,666.0000

BATE

06242062400158962-20000RU2

13:38:00

17

4,666.0000

BATE

08492084900159323-20000RU1

13:38:00

59

4,666.0000

BATE

08492084900159324-20000RU4

13:38:00

15

4,666.0000

BATE

06242062400158962-20000RU3

13:38:00

54

4,666.0000

BATE

08492084900159325-20000RU5

13:38:00

96

4,666.0000

BATE

06242062400158964-20000RU6

13:38:00

59

4,666.0000

BATE

08492084900160258-20000RU7

13:38:00

10

4,666.0000

TRQX

06002060000057919-E0OL7VZTmaby

13:38:00

15

4,666.0000

TRQX

06002060000057919-E0OL7VZTmacF

13:38:00

4

4,666.0000

TRQX

06002060000057919-E0OL7VZTmacJ

13:38:01

93

4,666.0000

BATE

06242062400161458-20000RUA

13:38:01

28

4,666.0000

TRQX

06002060000057919-E0OL7VZTmadz

13:40:30

15

4,666.0000

AQXE

0616B49056

13:41:27

11

4,666.0000

AQXE

0616B49180

13:48:03

124

4,666.0000

BATE

08492084900163014-20000SIL

13:56:01

166

4,666.0000

CHIX

08512085100143232-120000ZDJ

13:57:30

14

4,666.0000

AQXE

0841B51655

14:00:30

10

4,666.0000

AQXE

0841B52245

14:00:30

16

4,666.0000

AQXE

0841B52246

14:14:57

7

4,668.0000

CHIX

08512085100159395-1200010VV

14:14:57

7

4,668.0000

CHIX

08512085100159395-1200010VW

14:14:57

32

4,668.0000

CHIX

08512085100159395-1200010VX

14:14:57

11

4,668.0000

CHIX

08512085100159395-1200010VY

14:15:01

134

4,667.0000

BATE

06242062400182965-D20000UIP

14:15:46

125

4,666.0000

AQXE

0841B55172

14:15:46

58

4,666.0000

AQXE

0616B55177

14:15:46

117

4,666.0000

AQXE

0841B55173

14:15:46

65

4,666.0000

AQXE

0616B55178

14:15:46

64

4,666.0000

AQXE

0841B55174

14:15:46

60

4,666.0000

AQXE

0616B55179

14:15:46

41

4,666.0000

AQXE

0841B55175

14:15:46

54

4,666.0000

AQXE

0616B55180

14:15:46

22

4,666.0000

AQXE

0841B55176

14:15:46

52

4,666.0000

AQXE

0616B55181

14:15:46

90

4,666.0000

AQXE

0841B55182

14:15:46

59

4,666.0000

AQXE

0841B55186

14:15:46

59

4,666.0000

AQXE

0616B55183

14:15:46

59

4,666.0000

AQXE

0616B55184

14:15:46

58

4,666.0000

AQXE

0841B55188

14:15:46

58

4,666.0000

AQXE

0616B55185

14:15:46

59

4,666.0000

AQXE

0841B55190

14:15:46

59

4,666.0000

AQXE

0616B55187

14:15:46

52

4,666.0000

AQXE

0841B55191

14:15:46

53

4,666.0000

AQXE

0616B55189

14:15:46

70

4,666.0000

AQXE

0616B55192

14:15:46

52

4,666.0000

AQXE

0616B55193

14:15:46

83

4,666.0000

XLON

05002050000143494-E0OL8lHis6qU

14:15:46

499

4,666.0000

XLON

07002070000135696-E0OL8lHis6qI

14:15:46

143

4,666.0000

XLON

05002050000146426-E0OL8lHis6qW

14:15:46

59

4,666.0000

XLON

07002070000139624-E0OL8lHis6qK

14:15:46

54

4,666.0000

XLON

05002050000144183-E0OL8lHis6qe

14:15:46

199

4,666.0000

XLON

05002050000145803-E0OL8lHis6qi

14:15:46

4

4,666.0000

XLON

07002070000139911-E0OL8lHis6qO

14:15:46

166

4,666.0000

XLON

05002050000144771-E0OL8lHis6qk

14:15:46

981

4,666.0000

XLON

07002070000140340-E0OL8lHis6qQ

14:15:46

86

4,666.0000

XLON

05002050000145043-E0OL8lHis6qm

14:15:46

44

4,666.0000

XLON

05002050000146818-E0OL8lHis6qs

14:15:46

54

4,666.0000

XLON

07002070000143656-E0OL8lHis6qS

14:15:46

113

4,666.0000

XLON

07002070000147217-E0OL8lHis6qY

14:15:46

80

4,666.0000

XLON

07002070000144328-E0OL8lHis6qa

14:15:46

3

4,666.0000

XLON

07002070000144328-E0OL8lHis6qc

14:15:46

86

4,666.0000

XLON

07002070000144329-E0OL8lHis6qg

14:15:46

13

4,666.0000

XLON

07002070000146375-E0OL8lHis6qo

14:15:46

70

4,666.0000

XLON

07002070000146375-E0OL8lHis6qq

14:15:46

2

4,666.0000

XLON

07002070000147216-E0OL8lHis6qu

14:15:46

96

4,666.0000

XLON

05002050000147405-E0OL8lHis6sR

14:15:46

479

4,666.0000

XLON

05002050000147405-E0OL8lHis6sT

14:15:46

121

4,666.0000

XLON

05002050000147405-E0OL8lHis6sV

14:15:46

83

4,666.0000

XLON

05002050000147405-E0OL8lHis6sX

14:15:46

51

4,666.0000

XLON

05002050000147405-E0OL8lHis6sZ

14:15:46

3

4,666.0000

XLON

05002050000147405-E0OL8lHis6sb

14:15:46

32

4,666.0000

XLON

05002050000147405-E0OL8lHis6sd

14:15:46

90

4,666.0000

TRQX

06002060000058953-E0OL7VZTnhTf

14:15:46

39

4,666.0000

TRQX

06002060000060368-E0OL7VZTnhTh

14:15:46

71

4,666.0000

TRQX

08252082500068450-E0OL7VZTnhTw

14:15:46

66

4,666.0000

TRQX

06002060000060368-E0OL7VZTnhTu

14:15:46

76

4,666.0000

TRQX

06002060000060767-E0OL7VZTnhTy

14:15:46

52

4,666.0000

TRQX

08252082500068434-E0OL7VZTnhU2

14:15:46

89

4,666.0000

TRQX

06002060000060768-E0OL7VZTnhU0

14:15:46

74

4,666.0000

TRQX

08252082500068435-E0OL7VZTnhU4

14:15:46

72

4,666.0000

TRQX

06002060000062049-E0OL7VZTnhU6

14:15:46

79

4,666.0000

TRQX

08252082500072078-E0OL7VZTnhU8

14:15:46

72

4,666.0000

TRQX

06002060000065892-E0OL7VZTnhUC

14:15:46

83

4,666.0000

TRQX

08252082500070432-E0OL7VZTnhUA

14:15:46

69

4,666.0000

TRQX

06002060000065385-E0OL7VZTnhUG

14:15:46

79

4,666.0000

TRQX

08252082500072067-E0OL7VZTnhUE

14:15:46

55

4,666.0000

TRQX

06002060000065720-E0OL7VZTnhUI

14:15:46

76

4,666.0000

TRQX

06002060000066339-E0OL7VZTnhUK

14:15:50

41

4,666.0000

XLON

07002070000147601-E0OL8lHis6vu

14:15:50

479

4,666.0000

XLON

07002070000147601-E0OL8lHis6vw

14:15:50

50

4,666.0000

XLON

07002070000147601-E0OL8lHis6vy

14:15:50

85

4,666.0000

XLON

07002070000147601-E0OL8lHis6w0

14:15:50

50

4,666.0000

XLON

07002070000147601-E0OL8lHis6w2

14:16:11

33

4,666.0000

XLON

05002050000147545-E0OL8lHis730

14:16:12

39

4,666.0000

XLON

05002050000147553-E0OL8lHis73z

14:16:41

68

4,666.0000

CHIX

08512085100160160-12000112B

14:16:41

53

4,666.0000

TRQX

06002060000066687-E0OL7VZTnj9C

14:17:14

60

4,666.0000

AQXE

0841B55458

14:17:14

435

4,666.0000

XLON

05002050000147850-E0OL8lHis7al

14:17:14

99

4,666.0000

XLON

05002050000147850-E0OL8lHis7an

14:17:14

87

4,666.0000

BATE

08492084900184486-20000USO

14:17:14

105

4,666.0000

BATE

08492084900184486-20000USP

14:18:02

580

4,666.0000

XLON

05002050000148103-E0OL8lHis83e

14:18:02

215

4,666.0000

XLON

07002070000148276-E0OL8lHis83g

14:18:02

147

4,666.0000

XLON

05002050000148104-E0OL8lHis83i

14:18:02

165

4,666.0000

XLON

07002070000148277-E0OL8lHis83k

14:44:40

178

4,668.0000

CHIX

06262062600164701-120001409

14:44:40

58

4,668.0000

CHIX

06262062600173316-12000140F

14:44:40

149

4,668.0000

CHIX

08512085100167347-12000140A

14:44:40

31

4,668.0000

CHIX

08512085100167347-12000140B

14:44:40

62

4,668.0000

CHIX

06262062600173292-12000140J

14:44:40

143

4,668.0000

CHIX

08512085100169657-12000140C

14:44:40

52

4,668.0000

CHIX

06262062600173293-12000140L

14:44:40

19

4,668.0000

CHIX

08512085100169657-12000140D

14:44:40

73

4,668.0000

CHIX

06262062600174089-12000140O

14:44:40

117

4,668.0000

CHIX

08512085100173111-12000140E

14:44:40

81

4,668.0000

CHIX

06262062600174498-12000140Q

14:44:40

13

4,668.0000

CHIX

08512085100173169-12000140G

14:44:40

56

4,668.0000

CHIX

08512085100173169-12000140H

14:44:40

66

4,668.0000

CHIX

08512085100173170-12000140I

14:44:40

56

4,668.0000

CHIX

08512085100173171-12000140K

14:44:40

55

4,668.0000

CHIX

08512085100173188-12000140M

14:44:40

100

4,668.0000

CHIX

08512085100173606-12000140N

14:44:40

69

4,668.0000

CHIX

08512085100173807-12000140P

14:44:40

593

4,668.0000

BATE

06242062400202548-20000XEA

14:44:40

1,204

4,668.0000

BATE

08492084900195317-20000XE8

14:44:40

62

4,668.0000

BATE

08492084900202956-20000XE9

14:44:40

31

4,668.0000

BATE

06242062400202548-20000XEB

14:44:40

11

4,668.0000

BATE

06242062400202548-20000XED

14:45:00

62

4,668.0000

CHIX

06262062600174664-12000141S

14:45:06

2

4,668.0000

BATE

06242062400202548-20000XG6

14:45:06

131

4,668.0000

BATE

08492084900203027-20000XG7

14:45:26

94

4,668.0000

BATE

08492084900203027-20000XH4

14:45:26

107

4,668.0000

BATE

06242062400202792-20000XH5

14:45:31

10

4,668.0000

BATE

06242062400202792-20000XHH

14:45:40

129

4,668.0000

BATE

06242062400202792-20000XI2

14:55:10

96

4,668.0000

CHIX

08512085100179013-12000156P

14:55:10

97

4,668.0000

CHIX

08512085100179281-12000156Q

14:55:10

134

4,668.0000

CHIX

08512085100179253-12000156R

14:55:10

135

4,668.0000

CHIX

08512085100179253-12000156S

14:55:10

62

4,668.0000

CHIX

08512085100179280-12000156T

14:59:27

88

4,668.0000

CHIX

06262062600181276-1200015QY

14:59:27

10

4,668.0000

CHIX

06262062600181276-1200015QZ

14:59:27

43

4,668.0000

CHIX

08512085100180753-1200015QW

14:59:27

62

4,668.0000

CHIX

08512085100180753-1200015QX

14:59:27

428

4,668.0000

BATE

06242062400210782-20000YW8

14:59:27

364

4,668.0000

BATE

08492084900210199-20000YW9

14:59:27

670

4,668.0000

BATE

08492084900210199-20000YWA

14:59:27

150

4,668.0000

BATE

06242062400210527-20000YWC

14:59:27

103

4,668.0000

BATE

06242062400210527-20000YWD

14:59:27

112

4,668.0000

BATE

06242062400210783-20000YWE

14:59:27

163

4,668.0000

BATE

06242062400211233-20000YWF

14:59:30

266

4,668.0000

BATE

06242062400211233-20000YXC

15:04:30

62

4,668.0000

BATE

06242062400211440-20000ZF8

15:04:50

62

4,668.0000

CHIX

08512085100181428-1200016CX

15:04:50

449

4,668.0000

BATE

06242062400211440-20000ZGN

15:05:00

125

4,668.0000

CHIX

06262062600184084-1200016DR

15:10:06

58

4,668.0000

CHIX

08512085100186228-120001708

15:10:06

82

4,668.0000

CHIX

06262062600184979-120001707

15:10:06

6

4,668.0000

BATE

06242062400214251-20000ZZ2

15:10:06

626

4,668.0000

BATE

06242062400214251-20000ZZ3

15:12:31

106

4,668.0000

CHIX

06262062600187142-12000179W

15:12:31

680

4,668.0000

BATE

08492084900217288-2000106O

15:12:31

133

4,668.0000

BATE

06242062400218617-2000106P

15:12:32

41

4,668.0000

BATE

08492084900218655-2000106R

15:12:41

13

4,668.0000

BATE

06242062400218702-2000107A

15:12:42

13

4,668.0000

BATE

08492084900218760-2000107H

15:12:43

13

4,668.0000

BATE

08492084900218775-2000107I

15:12:44

13

4,668.0000

BATE

06242062400218739-2000107J

15:12:45

13

4,668.0000

BATE

08492084900218789-2000107K

15:12:46

13

4,668.0000

BATE

06242062400218755-2000107M

15:12:47

14

4,668.0000

BATE

08492084900218812-2000107O

15:12:48

13

4,668.0000

BATE

06242062400218768-2000107Q

15:12:49

14

4,668.0000

BATE

06242062400218778-2000107S

15:12:50

14

4,668.0000

BATE

06242062400218793-2000107T

15:13:18

81

4,668.0000

CHIX

06262062600187808-1200017BC

15:13:18

74

4,668.0000

CHIX

06262062600187808-1200017BD

15:14:50

52

4,668.0000

BATE

08492084900219863-200010G6

15:14:50

129

4,668.0000

BATE

08492084900219863-200010G7

15:16:05

116

4,668.0000

CHIX

06262062600188545-1200017MV

15:16:05

437

4,668.0000

BATE

08492084900219863-200010KI

15:16:09

33

4,668.0000

BATE

08492084900219863-200010KM

15:16:12

329

4,668.0000

BATE

08492084900219863-200010KR

15:31:37

63

4,668.0000

CHIX

06262062600191554-1200019BM

15:31:37

56

4,668.0000

CHIX

08512085100194368-1200019BT

15:31:37

57

4,668.0000

CHIX

08512085100194604-1200019BU

15:31:37

213

4,668.0000

CHIX

06262062600192123-1200019BN

15:31:37

40

4,668.0000

CHIX

08512085100195356-1200019BW

15:31:37

57

4,668.0000

CHIX

06262062600192123-1200019BO

15:31:37

56

4,668.0000

CHIX

06262062600194147-1200019BP

15:31:37

31

4,668.0000

CHIX

08512085100195356-1200019BX

15:31:37

21

4,668.0000

CHIX

06262062600194520-1200019BQ

15:31:37

83

4,668.0000

CHIX

08512085100194848-1200019BY

15:31:37

40

4,668.0000

CHIX

06262062600194520-1200019BR

15:31:37

53

4,668.0000

CHIX

06262062600194760-1200019BS

15:31:37

96

4,668.0000

CHIX

06262062600195511-1200019BV

15:31:37

65

4,668.0000

CHIX

08512085100195355-1200019BZ

15:31:37

15

4,668.0000

CHIX

06262062600195512-1200019C0

15:31:37

242

4,668.0000

BATE

08492084900228200-20001243

15:31:37

960

4,668.0000

BATE

06242062400227173-20001242

15:31:37

77

4,668.0000

BATE

08492084900227800-20001245

15:31:37

189

4,668.0000

BATE

06242062400227902-20001244

15:31:37

132

4,668.0000

BATE

08492084900228201-20001247

15:31:37

269

4,668.0000

BATE

06242062400227903-20001246

15:33:29

2

4,668.0000

BATE

08492084900228588-200012C4

15:34:57

52

4,668.0000

BATE

08492084900228588-200012H1

15:36:37

56

4,668.0000

BATE

08492084900228588-200012NM

15:37:38

1

4,668.0000

BATE

08492084900228588-200012S2

15:39:51

55

4,668.0000

CHIX

06262062600195512-120001A9W

15:39:51

53

4,668.0000

CHIX

06262062600197442-120001A9Z

15:39:51

109

4,668.0000

CHIX

06262062600198140-120001AA0

15:39:51

91

4,668.0000

CHIX

06262062600198853-120001AA1

15:39:51

184

4,668.0000

BATE

08492084900228588-2000130R

15:39:51

84

4,668.0000

BATE

08492084900230285-2000130T

15:39:51

79

4,668.0000

BATE

06242062400229307-2000130S

15:39:51

131

4,668.0000

BATE

06242062400231964-2000130U

15:39:58

135

4,668.0000

CHIX

06262062600199650-120001ABW

15:40:00

603

4,668.0000

BATE

08492084900233108-2000132H

15:40:00

52

4,668.0000

BATE

08492084900233108-2000132I

15:40:00

63

4,668.0000

BATE

08492084900233108-2000132J

15:40:27

669

4,668.0000

BATE

06242062400233235-2000135C

15:40:27

614

4,668.0000

BATE

06242062400233503-2000135G

15:40:45

33

4,668.0000

BATE

08492084900233613-2000137I

15:40:45

34

4,668.0000

BATE

08492084900233613-2000137J

15:40:45

16

4,668.0000

BATE

08492084900233613-2000137K

15:41:15

40

4,668.0000

BATE

06242062400233994-200013AY

15:41:15

63

4,668.0000

BATE

06242062400233994-200013AZ

15:41:38

142

4,667.0000

CHIX

06262062600200546-E20001AP4

15:41:48

45

4,668.0000

BATE

06242062400234256-200013DV

15:41:52

234

4,666.0000

AQXE

0841B74800

15:41:52

69

4,666.0000

AQXE

0616B74804

15:41:52

256

4,666.0000

AQXE

0841B74801

15:41:52

70

4,666.0000

AQXE

0841B74803

15:41:52

183

4,666.0000

AQXE

0841B74805

15:41:52

226

4,666.0000

AQXE

0841B74807

15:41:52

58

4,664.0000

AQXE

0616B74808

15:41:52

258

4,664.0000

AQXE

0616B74809

15:41:52

309

4,666.0000

XLON

05002050000170635-E0OL8lHisyQH

15:41:52

7

4,666.0000

XLON

07002070000180111-E0OL8lHisyQL

15:41:52

120

4,666.0000

XLON

05002050000170890-E0OL8lHisyQJ

15:41:52

623

4,666.0000

XLON

05002050000183316-E0OL8lHisyQV

15:41:52

24

4,666.0000

XLON

07002070000180111-E0OL8lHisyQN

15:41:52

163

4,666.0000

XLON

07002070000176538-E0OL8lHisyQP

15:41:52

54

4,666.0000

XLON

07002070000183125-E0OL8lHisyQR

15:41:52

62

4,664.0000

XLON

07002070000183919-E0OL8lHisyT1

15:41:52

207

4,664.0000

XLON

07002070000183919-E0OL8lHisyT3

15:41:52

168

4,664.0000

XLON

07002070000183919-E0OL8lHisyT5

15:41:52

102

4,664.0000

XLON

07002070000183919-E0OL8lHisyT7

15:41:52

166

4,664.0000

XLON

07002070000183919-E0OL8lHisyT9

15:41:52

150

4,664.0000

XLON

07002070000183919-E0OL8lHisyTB

15:41:52

167

4,666.0000

CHIX

06262062600195884-120001AQ8

15:41:52

493

4,666.0000

BATE

06242062400228703-200013E2

15:41:52

626

4,666.0000

TRQX

06002060000083722-E0OL7VZTqoUY

15:41:52

83

4,666.0000

TRQX

06002060000083722-E0OL7VZTqoUa

15:41:52

56

4,666.0000

TRQX

06002060000083867-E0OL7VZTqoUc

15:41:52

66

4,666.0000

TRQX

08252082500092351-E0OL7VZTqoUg

15:41:52

89

4,666.0000

TRQX

06002060000083943-E0OL7VZTqoUe

15:41:52

61

4,666.0000

TRQX

08252082500092352-E0OL7VZTqoUk

15:41:52

61

4,666.0000

TRQX

06002060000083944-E0OL7VZTqoUi

15:41:52

118

4,666.0000

TRQX

08252082500092581-E0OL7VZTqoUu

15:41:52

58

4,666.0000

TRQX

06002060000083945-E0OL7VZTqoUm

15:41:52

53

4,666.0000

TRQX

06002060000083946-E0OL7VZTqoUo

15:41:52

236

4,666.0000

TRQX

06002060000084173-E0OL7VZTqoUq

15:41:52

115

4,666.0000

TRQX

06002060000084172-E0OL7VZTqoUs

15:41:58

474

4,662.0000

AQXE

0841B74828

15:41:58

214

4,662.0000

XLON

05002050000183672-E0OL8lHisyYd

15:41:58

207

4,662.0000

XLON

07002070000183960-E0OL8lHisyZQ

15:41:58

61

4,662.0000

XLON

07002070000183960-E0OL8lHisyZS

15:41:58

110

4,662.0000

XLON

07002070000183960-E0OL8lHisyZU

15:41:58

103

4,662.0000

XLON

07002070000183960-E0OL8lHisyZW

15:41:58

3

4,662.0000

XLON

07002070000183960-E0OL8lHisyZY

15:41:58

31

4,662.0000

XLON

07002070000183960-E0OL8lHisyZa

15:41:58

168

4,662.0000

XLON

07002070000183960-E0OL8lHisyZc

15:41:58

144

4,662.0000

XLON

07002070000183960-E0OL8lHisyZe

15:41:58

316

4,662.0000

TRQX

06002060000084215-E0OL7VZTqol7

15:41:58

57

4,662.0000

TRQX

08252082500092631-E0OL7VZTqol9

15:41:59

180

4,662.0000

AQXE

0841B74833

15:41:59

31

4,662.0000

AQXE

0841B74834

15:41:59

38

4,662.0000

XLON

07002070000183966-E0OL8lHisyaq

15:41:59

207

4,662.0000

XLON

07002070000183966-E0OL8lHisyas

15:41:59

31

4,662.0000

TRQX

06002060000084232-E0OL7VZTqooN

15:42:00

192

4,662.0000

XLON

07002070000183976-E0OL8lHisybZ

15:42:00

145

4,662.0000

XLON

07002070000183976-E0OL8lHisybc

15:42:01

64

4,662.0000

AQXE

0841B74848

15:42:01

180

4,662.0000

AQXE

0841B74849

15:42:01

73

4,662.0000

AQXE

0841B74850

15:42:01

30

4,662.0000

AQXE

0841B74851

15:42:01

88

4,662.0000

AQXE

0841B74852

15:42:01

199

4,662.0000

XLON

07002070000183985-E0OL8lHisye2

15:42:01

114

4,662.0000

XLON

07002070000183985-E0OL8lHisye7

15:42:02

13

4,662.0000

TRQX

08252082500092676-E0OL7VZTqoz0

15:42:02

35

4,662.0000

TRQX

08252082500092676-E0OL7VZTqoz2

15:42:02

28

4,662.0000

TRQX

08252082500092676-E0OL7VZTqoz4

15:42:02

31

4,662.0000

TRQX

08252082500092676-E0OL7VZTqoz6

15:42:03

215

4,662.0000

XLON

05002050000183735-E0OL8lHisyfq

15:42:27

258

4,662.0000

XLON

05002050000183745-E0OL8lHisyzM

15:42:33

32

4,662.0000

AQXE

0616B75008

15:42:52

206

4,662.0000

AQXE

0616B75064

15:43:01

100

4,662.0000

XLON

07002070000184126-E0OL8lHiszMH

15:43:01

158

4,662.0000

XLON

07002070000184126-E0OL8lHiszMK

15:43:01

99

4,662.0000

TRQX

06002060000084280-E0OL7VZTqqyX

15:43:17

54

4,662.0000

AQXE

0616B75238

15:43:18

32

4,662.0000

AQXE

0616B75242

15:43:18

215

4,662.0000

XLON

07002070000184335-E0OL8lHiszYm

15:43:18

92

4,662.0000

CHIX

06262062600201289-120001AWC

15:58:28

324

4,666.0000

AQXE

0616B78927

15:58:28

275

4,666.0000

XLON

07002070000188485-E0OL8lHit9qh

15:58:28

53

4,666.0000

CHIX

08512085100206154-120001COK

15:58:28

41

4,666.0000

CHIX

06262062600206337-120001COI

15:58:28

16

4,666.0000

CHIX

06262062600206337-120001COJ

15:58:28

53

4,666.0000

CHIX

08512085100206155-120001COL

15:58:28

85

4,666.0000

CHIX

06262062600206338-120001COM

15:58:28

252

4,666.0000

BATE

06242062400241192-200015HA

15:58:28

49

4,666.0000

BATE

06242062400241192-200015HB

15:58:28

40

4,666.0000

TRQX

08252082500095389-E0OL7VZTrP2m

15:58:51

4

4,666.0000

XLON

05002050000189982-E0OL8lHitAAF

15:58:51

29

4,666.0000

BATE

06242062400241192-200015JM

15:59:02

3

4,666.0000

AQXE

0616B79104

15:59:37

99

4,666.0000

AQXE

0841B79273

15:59:37

106

4,666.0000

AQXE

0616B79272

15:59:37

538

4,666.0000

AQXE

0616B79274

15:59:37

251

4,666.0000

XLON

05002050000189982-E0OL8lHitAZT

15:59:37

7

4,666.0000

XLON

05002050000189982-E0OL8lHitAZY

15:59:37

3

4,666.0000

CHIX

06262062600206338-120001CWM

15:59:37

274

4,666.0000

CHIX

06262062600206338-120001CWN

15:59:37

144

4,666.0000

CHIX

06262062600208480-120001CWO

15:59:37

98

4,666.0000

CHIX

06262062600208481-120001CWP

15:59:37

95

4,666.0000

CHIX

08512085100208296-120001CWQ

15:59:37

52

4,666.0000

CHIX

06262062600208820-120001CWS

15:59:37

347

4,666.0000

BATE

06242062400241192-200015P5

15:59:37

227

4,666.0000

BATE

06242062400243558-200015P6

15:59:37

119

4,666.0000

BATE

06242062400243794-200015P7

15:59:37

142

4,666.0000

TRQX

08252082500095389-E0OL7VZTrRoe

15:59:37

63

4,666.0000

TRQX

08252082500095390-E0OL7VZTrRog

15:59:37

29

4,666.0000

TRQX

08252082500095390-E0OL7VZTrRoi

15:59:37

104

4,666.0000

TRQX

06002060000086782-E0OL7VZTrRom

15:59:37

55

4,666.0000

TRQX

08252082500095391-E0OL7VZTrRok

15:59:37

63

4,666.0000

TRQX

06002060000087716-E0OL7VZTrRoq

15:59:37

92

4,666.0000

TRQX

06002060000087765-E0OL7VZTrRos

15:59:37

65

4,666.0000

TRQX

06002060000087766-E0OL7VZTrRou

15:59:37

53

4,666.0000

TRQX

06002060000087861-E0OL7VZTrRow

15:59:38

53

4,666.0000

AQXE

0616B79280

15:59:38

1,013

4,666.0000

BATE

08492084900244237-200015PA

15:59:39

4

4,666.0000

AQXE

0616B79284

15:59:52

171

4,666.0000

AQXE

0616B79393

15:59:52

86

4,666.0000

AQXE

0616B79394

15:59:52

66

4,666.0000

AQXE

0616B79395

15:59:52

170

4,666.0000

AQXE

0616B79396

15:59:52

181

4,664.0000

AQXE

0841B79399

15:59:52

66

4,664.0000

AQXE

0841B79400

15:59:52

277

4,665.0000

BATE

06242062400244381-D200015QP

15:59:52

52

4,666.0000

XLON

05002050000190439-E0OL8lHitAg6

15:59:52

130

4,666.0000

XLON

05002050000190439-E0OL8lHitAg8

15:59:52

73

4,666.0000

XLON

05002050000190439-E0OL8lHitAgA

15:59:52

97

4,666.0000

XLON

05002050000190439-E0OL8lHitAgC

15:59:52

155

4,666.0000

XLON

05002050000190439-E0OL8lHitAgE

15:59:52

62

4,666.0000

XLON

05002050000190439-E0OL8lHitAgG

15:59:52

140

4,666.0000

BATE

06242062400244262-200015QL

15:59:52

891

4,666.0000

BATE

06242062400244262-200015QM

15:59:52

31

4,666.0000

BATE

06242062400244381-200015QQ

15:59:52

73

4,666.0000

TRQX

06002060000088080-E0OL7VZTrSNn

15:59:53

29

4,664.0000

AQXE

0841B79412

15:59:53

2

4,664.0000

XLON

07002070000186087-E0OL8lHitAhO

15:59:53

98

4,664.0000

XLON

07002070000186087-E0OL8lHitAhT

15:59:53

217

4,664.0000

XLON

07002070000186087-E0OL8lHitAhV

15:59:53

63

4,664.0000

XLON

05002050000190444-E0OL8lHitAi4

15:59:53

127

4,664.0000

CHIX

06262062600207835-120001CY9

15:59:53

5

4,664.0000

CHIX

06262062600207835-120001CYA

15:59:53

3

4,664.0000

BATE

08492084900237831-200015QR

15:59:53

8

4,664.0000

BATE

08492084900237831-200015QS

15:59:53

1

4,664.0000

TRQX

08252082500093938-E0OL7VZTrSQI

15:59:53

214

4,664.0000

TRQX

08252082500093938-E0OL7VZTrSQP

16:03:04

83

4,664.0000

BATE

08492084900237831-2000169H

16:03:22

56

4,664.0000

AQXE

0616B80484

16:03:22

11

4,664.0000

AQXE

0841B80483

16:03:40

5

4,666.0000

BATE

06242062400247989-200016CI

16:03:40

35

4,666.0000

BATE

06242062400247989-200016CJ

16:03:40

16

4,666.0000

BATE

06242062400247989-200016CK

16:03:40

34

4,666.0000

BATE

06242062400247989-200016CL

16:03:41

24

4,666.0000

CHIX

06262062600211460-120001DML

16:03:50

19

4,666.0000

CHIX

06262062600211527-120001DN8

16:04:17

18

4,666.0000

CHIX

06262062600211784-120001DR6

16:05:51

428

4,664.0000

XLON

07002070000190688-E0OL8lHitFFX

16:08:56

43

4,664.0000

BATE

06242062400244255-20001719

16:13:43

37

4,666.0000

AQXE

0616B83411

16:13:43

254

4,666.0000

AQXE

0841B83408

16:13:43

59

4,666.0000

AQXE

0616B83412

16:13:43

52

4,666.0000

AQXE

0841B83409

16:13:43

52

4,666.0000

AQXE

0841B83410

16:13:43

80

4,666.0000

AQXE

0841B83413

16:13:43

274

4,666.0000

XLON

07002070000195256-E0OL8lHitK3p

16:13:43

112

4,666.0000

XLON

07002070000196283-E0OL8lHitK51

16:13:43

78

4,666.0000

CHIX

06262062600214862-120001F56

16:13:43

191

4,666.0000

CHIX

08512085100214659-120001F55

16:13:43

2

4,666.0000

CHIX

06262062600214862-120001F57

16:13:43

67

4,666.0000

CHIX

06262062600214863-120001F58

16:13:43

63

4,666.0000

CHIX

06262062600214864-120001F59

16:13:43

170

4,666.0000

CHIX

06262062600214866-120001F5A

16:13:43

827

4,666.0000

BATE

08492084900253267-200017T4

16:13:43

796

4,666.0000

BATE

08492084900256821-200017T9

16:13:43

98

4,666.0000

TRQX

08252082500099756-E0OL7VZTrxhV

16:13:43

52

4,666.0000

TRQX

08252082500099757-E0OL7VZTrxhX

16:13:43

52

4,666.0000

TRQX

08252082500099758-E0OL7VZTrxhZ

16:13:43

49

4,666.0000

TRQX

06002060000090802-E0OL7VZTrxhb

16:13:43

3

4,666.0000

TRQX

06002060000090802-E0OL7VZTrxhg

16:13:43

52

4,666.0000

TRQX

06002060000090803-E0OL7VZTrxhi

16:13:43

102

4,666.0000

TRQX

08252082500100503-E0OL7VZTrxhm

16:13:43

52

4,666.0000

TRQX

06002060000090804-E0OL7VZTrxhk

16:13:43

74

4,666.0000

TRQX

06002060000091799-E0OL7VZTrxho

16:14:38

169

4,666.0000

AQXE

0616B83708

16:14:38

113

4,666.0000

AQXE

0616B83709

16:14:38

15

4,666.0000

AQXE

0616B83711

16:14:38

169

4,666.0000

BATE

06242062400257676-D200017ZK

16:14:38

98

4,666.0000

CHIX

08512085100216714-120001FBL

16:14:38

92

4,666.0000

CHIX

08512085100216715-120001FBM

16:14:38

17

4,666.0000

CHIX

08512085100216716-120001FBN

16:14:38

327

4,666.0000

CHIX

08512085100216716-120001FBO

16:14:38

68

4,666.0000

CHIX

06262062600216869-120001FBP

16:14:38

57

4,666.0000

CHIX

06262062600217170-120001FBQ

16:14:38

741

4,666.0000

BATE

06242062400256794-200017ZH

16:14:38

140

4,666.0000

BATE

06242062400256794-200017ZI

16:14:38

97

4,666.0000

BATE

06242062400256794-200017ZJ

16:14:38

62

4,666.0000

BATE

06242062400257676-200017ZN

16:14:38

65

4,666.0000

TRQX

08252082500101225-E0OL7VZTrzjc

16:14:39

230

4,665.0000

BATE

08492084900257752-D200017ZT

16:14:39

8

4,666.0000

XLON

05002050000196425-E0OL8lHitKla

16:14:39

25

4,666.0000

XLON

05002050000196425-E0OL8lHitKlc

16:14:39

138

4,666.0000

BATE

06242062400257676-200017ZP

16:14:39

582

4,666.0000

BATE

06242062400257676-200017ZQ

16:14:39

26

4,666.0000

BATE

06242062400257676-200017ZR

16:14:40

161

4,666.0000

XLON

07002070000196684-E0OL8lHitKmW

16:14:40

195

4,666.0000

XLON

07002070000196684-E0OL8lHitKmY

16:14:40

57

4,666.0000

XLON

07002070000196684-E0OL8lHitKma

16:14:40

70

4,666.0000

XLON

07002070000196684-E0OL8lHitKmc

16:14:41

195

4,666.0000

XLON

07002070000196699-E0OL8lHitKnK

16:14:41

282

4,666.0000

XLON

07002070000196699-E0OL8lHitKnM

16:14:41

165

4,666.0000

XLON

07002070000196699-E0OL8lHitKnO

16:14:41

124

4,666.0000

XLON

07002070000196699-E0OL8lHitKnQ

16:14:41

67

4,666.0000

XLON

07002070000196699-E0OL8lHitKnS

16:14:41

49

4,666.0000

XLON

07002070000196699-E0OL8lHitKnU

16:14:41

41

4,666.0000

XLON

07002070000196699-E0OL8lHitKnW

16:14:41

50

4,666.0000

XLON

07002070000196699-E0OL8lHitKnY

16:14:41

70

4,666.0000

XLON

07002070000196699-E0OL8lHitKna

16:14:41

108

4,666.0000

XLON

07002070000196699-E0OL8lHitKnc

16:14:41

57

4,666.0000

XLON

07002070000196699-E0OL8lHitKne

16:14:41

188

4,664.0000

XLON

07002070000193222-E0OL8lHitKnp

16:14:41

115

4,664.0000

XLON

07002070000193222-E0OL8lHitKnt

16:14:41

8

4,664.0000

CHIX

08512085100216139-120001FC5

16:14:41

126

4,664.0000

CHIX

06262062600208482-120001FC4

16:14:41

104

4,664.0000

CHIX

08512085100216139-120001FC6

16:14:41

56

4,664.0000

CHIX

08512085100216717-120001FC7

16:14:41

52

4,664.0000

CHIX

08512085100216982-120001FC8

16:14:41

80

4,664.0000

BATE

06242062400256778-20001804

16:14:41

60

4,664.0000

TRQX

06002060000088118-E0OL7VZTrzrn

16:14:41

60

4,664.0000

TRQX

08252082500098690-E0OL7VZTrzrp

16:14:41

50

4,664.0000

TRQX

08252082500099061-E0OL7VZTrzrr

16:14:41

8

4,664.0000

TRQX

08252082500099061-E0OL7VZTrzs0

16:14:41

61

4,664.0000

TRQX

06002060000090732-E0OL7VZTrzs8

16:14:41

75

4,664.0000

TRQX

08252082500100873-E0OL7VZTrzsG

16:14:41

53

4,664.0000

TRQX

06002060000091483-E0OL7VZTrzsA

16:14:41

52

4,664.0000

TRQX

06002060000091484-E0OL7VZTrzsC

16:14:41

67

4,664.0000

TRQX

06002060000091519-E0OL7VZTrzsE

16:14:42

182

4,664.0000

XLON

07002070000196711-E0OL8lHitKoy

16:14:43

182

4,664.0000

BATE

06242062400256778-2000180K

16:14:44

85

4,664.0000

AQXE

0616B83781

16:14:44

115

4,664.0000

AQXE

0616B83782

16:14:44

41

4,664.0000

AQXE

0616B83786

16:14:44

232

4,664.0000

XLON

07002070000196720-E0OL8lHitKq9

16:14:45

300

4,664.0000

XLON

05002050000196489-E0OL8lHitKqj

16:14:53

1

4,664.0000

XLON

05002050000196497-E0OL8lHitL7h

16:14:53

352

4,664.0000

XLON

05002050000196497-E0OL8lHitL7j

16:14:53

95

4,664.0000

XLON

05002050000196545-E0OL8lHitL9s

16:14:53

70

4,664.0000

XLON

05002050000196545-E0OL8lHitL9u

16:14:53

57

4,664.0000

XLON

05002050000196545-E0OL8lHitL9w

16:18:21

6

4,664.0000

AQXE

0841B85262

16:18:22

9

4,664.0000

AQXE

0841B85278

16:18:28

2

4,664.0000

AQXE

0841B85325

16:21:03

121

4,664.0000

AQXE

0841B86474

16:21:03

52

4,664.0000

AQXE

0841B86476

16:21:05

1

4,664.0000

AQXE

0841B86503

16:21:05

1

4,664.0000

AQXE

0616B86504

16:21:53

1

4,664.0000

AQXE

0616B86784

16:22:41

1

4,664.0000

AQXE

0616B87060

16:22:46

1

4,664.0000

AQXE

0616B87092

16:22:46

1

4,664.0000

AQXE

0616B87093

16:22:46

54

4,664.0000

AQXE

0616B87099

16:22:46

52

4,664.0000

AQXE

0841B87102

16:22:46

63

4,664.0000

AQXE

0841B87103

16:22:46

56

4,664.0000

AQXE

0841B87104

16:22:46

56

4,664.0000

AQXE

0616B87100

16:22:46

53

4,664.0000

AQXE

0616B87101

16:22:46

29

4,664.0000

AQXE

0616B87105

16:22:46

23

4,664.0000

AQXE

0616B87106

16:22:46

58

4,664.0000

XLON

05002050000197166-E0OL8lHitRXl

16:22:46

255

4,664.0000

XLON

07002070000196782-E0OL8lHitRXj

16:22:46

195

4,664.0000

XLON

07002070000198484-E0OL8lHitRZk

16:22:46

29

4,664.0000

XLON

07002070000198484-E0OL8lHitRZm

16:22:46

18

4,664.0000

XLON

07002070000198484-E0OL8lHitRZo

16:22:46

74

4,664.0000

CHIX

06262062600218765-120001GZK

16:22:46

53

4,664.0000

CHIX

06262062600219794-120001GZL

16:22:46

52

4,664.0000

CHIX

06262062600220179-120001GZN

16:22:46

76

4,664.0000

CHIX

08512085100217399-120001GZJ

16:22:46

59

4,664.0000

CHIX

06262062600220393-120001GZP

16:22:46

54

4,664.0000

CHIX

08512085100219689-120001GZM

16:22:46

79

4,664.0000

CHIX

06262062600220549-120001GZQ

16:22:46

54

4,664.0000

CHIX

08512085100220042-120001GZO

16:22:46

59

4,664.0000

CHIX

06262062600220717-120001GZR

16:22:46

53

4,664.0000

CHIX

08512085100220570-120001GZS

16:22:46

86

4,664.0000

BATE

08492084900261601-200019NG

16:22:46

62

4,664.0000

BATE

08492084900261648-200019NH

16:22:46

463

4,664.0000

BATE

06242062400258122-200019NE

16:22:46

54

4,664.0000

BATE

06242062400260658-200019NF

16:22:46

74

4,664.0000

BATE

06242062400265265-200019NJ

16:22:46

52

4,664.0000

TRQX

08252082500101435-E0OL7VZTsKHl

16:22:46

53

4,664.0000

TRQX

08252082500103421-E0OL7VZTsKHr

16:22:46

56

4,664.0000

TRQX

08252082500104324-E0OL7VZTsKHt

16:26:33

704

4,664.0000

XLON

05002050000198255-E0OL8lHitUbD

16:26:34

109

4,664.0000

AQXE

0841B89492

16:26:37

23

4,664.0000

AQXE

0841B89513

16:26:55

7

4,664.0000

AQXE

0841B89607

16:26:55

17

4,664.0000

AQXE

0616B89608

16:27:17

38

4,664.0000

AQXE

0616B89751

16:27:17

15

4,664.0000

AQXE

0616B89752

16:27:40

37

4,664.0000

AQXE

0616B89964

16:27:40

53

4,664.0000

AQXE

0841B89965

16:27:53

52

4,664.0000

CHIX

08512085100220855-120001IBJ

16:27:53

52

4,664.0000

CHIX

06262062600221135-120001IBL

16:27:53

52

4,664.0000

CHIX

08512085100220856-120001IBK

16:27:53

11

4,664.0000

CHIX

08512085100221018-120001IBM

16:29:55

306

4,666.0000

BATE

08492084900271109-D20001BV5

16:29:57

2,165

4,666.0000

XLON

05002050000199548-E0OL8lHitZcM

16:29:57

1,269

4,666.0000

CHIX

08512085100223209-120001JBC

16:29:57

265

4,666.0000

TRQX

08252082500106744-E0OL7VZTsd7z

 

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 or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 

Companies

Intertek Group (ITRK)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today