Transaction in Own Shares

Summary by AI BETAClose X

Intertek Group PLC announced the purchase of 127,887 ordinary shares on 11 September 2025, as part of its Share Buyback Programme. The lowest price paid per share was 4,614.0000 pence, and the highest price was 4,650.0000 pence, with a volume-weighted average price of 4,647.8994 pence per share. The company intends to cancel the purchased shares. Following this transaction, Intertek holds none of its ordinary shares in treasury and has 155,723,818 ordinary shares in issue, which represents the total voting rights. Since the commencement of the buyback program, the company has purchased 5,669,309 ordinary shares for a total consideration of £266,715,769.62, against a repurchase program of up to £350 million.

Disclaimer*

Intertek Group PLC
12 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:

11 September 2025



Aggregate number of ordinary shares purchased:

127,887



Lowest price paid per share:

4,614.0000



Highest price paid per share:

4,650.0000



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

4,647.8994

 

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 155,723,818 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,723,818. 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 5,669,309 ordinary shares for a total consideration of £266,715,769.62.

 

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

4,647.8532

56,023

4,614.0000

4,650.0000

CBOE Europe

4,647.8760

43,091

4,636.0000

4,650.0000

Chi-X Europe

4,647.9130

13,397

4,637.0000

4,650.0000

Aquis Stock Exchange

4,648.1450

9,696

4,636.0000

4,650.0000

Turquoise

4,648.0805

5,680

4,636.0000

4,650.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:28:46

66

4,614.0000

XLON

05002050000013174-E0OSN6gKq4w2

08:34:08

79

4,638.0000

XLON

07002070000015874-E0OSN6gKqBCK

08:34:08

75

4,638.0000

CHIX

06262062600016138-120000C9I

08:34:08

67

4,638.0000

BATE

06242062400018617-200008RB

08:34:10

1

4,638.0000

XLON

07002070000016209-E0OSN6gKqBFc

08:34:10

205

4,638.0000

XLON

07002070000016209-E0OSN6gKqBG7

08:35:25

67

4,642.0000

AQXE

0616B8727

08:35:25

81

4,642.0000

XLON

07002070000016763-E0OSN6gKqCwT

08:35:25

64

4,642.0000

CHIX

08512085100017021-120000CHB

08:35:25

70

4,642.0000

BATE

06242062400019860-200008XE

08:35:25

77

4,642.0000

BATE

08492084900019557-200008XF

08:35:31

75

4,640.0000

AQXE

0841B8751

08:35:31

69

4,640.0000

XLON

05002050000016532-E0OSN6gKqD3S

08:35:31

11

4,640.0000

CHIX

06262062600016962-120000CHV

08:35:31

47

4,640.0000

CHIX

06262062600016962-120000CHW

08:35:31

81

4,640.0000

BATE

06242062400019786-200008Y2

08:35:32

61

4,640.0000

XLON

07002070000017018-E0OSN6gKqD5R

08:35:32

5

4,640.0000

XLON

07002070000017018-E0OSN6gKqD5T

08:38:20

73

4,644.0000

XLON

07002070000017596-E0OSN6gKqFtG

08:38:20

59

4,644.0000

CHIX

06262062600018768-120000CT0

08:38:20

87

4,644.0000

BATE

06242062400021287-20000950

08:38:23

22

4,644.0000

CHIX

06262062600019132-120000CTF

08:38:32

13

4,644.0000

BATE

08492084900022091-D2000095U

08:40:06

82

4,644.0000

XLON

05002050000018577-E0OSN6gKqHH6

08:40:06

68

4,644.0000

CHIX

08512085100019970-120000CYV

08:40:06

102

4,644.0000

BATE

08492084900022091-200009AN

08:40:12

16

4,643.0000

BATE

06242062400023444-D200009B0

08:40:40

36

4,644.0000

XLON

07002070000019634-E0OSN6gKqHlE

08:41:13

15

4,644.0000

BATE

08492084900023686-D200009DC

08:41:13

71

4,644.0000

XLON

07002070000019875-E0OSN6gKqIS6

08:41:13

38

4,644.0000

XLON

07002070000019875-E0OSN6gKqIS8

08:41:13

267

4,644.0000

BATE

08492084900023686-200009DD

08:41:20

86

4,644.0000

XLON

05002050000019926-E0OSN6gKqIZ5

08:41:52

14

4,644.0000

BATE

08492084900024095-D200009FB

08:43:11

65

4,644.0000

XLON

05002050000020406-E0OSN6gKqKQD

08:43:11

58

4,644.0000

CHIX

08512085100021374-120000D7P

08:43:11

97

4,644.0000

BATE

08492084900024722-200009HW

08:43:14

46

4,642.0000

AQXE

0841B10458

08:43:24

18

4,642.0000

AQXE

0841B10484

08:43:24

62

4,640.0000

XLON

07002070000017566-E0OSN6gKqKoi

08:43:24

59

4,642.0000

CHIX

06262062600021733-120000D9U

08:43:26

72

4,640.0000

BATE

08492084900025145-200009JK

08:43:45

92

4,640.0000

XLON

05002050000020967-E0OSN6gKqLBs

08:43:45

68

4,640.0000

BATE

08492084900025245-200009K2

08:43:45

64

4,640.0000

TRQX

08252082500010196-E0OSN6Okrykr

08:44:39

67

4,642.0000

XLON

07002070000021326-E0OSN6gKqMYW

08:44:42

64

4,642.0000

AQXE

0616B10886

08:44:42

66

4,642.0000

XLON

05002050000021483-E0OSN6gKqMca

08:44:42

80

4,642.0000

BATE

06242062400026074-200009P9

08:45:25

129

4,644.0000

XLON

07002070000021826-E0OSN6gKqNqP

08:49:10

59

4,646.0000

AQXE

0841B11947

08:49:10

101

4,646.0000

XLON

07002070000022266-E0OSN6gKqRW4

08:49:10

59

4,646.0000

CHIX

08512085100022885-120000DZX

08:49:10

225

4,646.0000

BATE

06242062400026813-20000A46

08:49:10

64

4,646.0000

TRQX

08252082500010643-E0OSN6OksDKx

08:49:11

92

4,646.0000

XLON

05002050000023662-E0OSN6gKqRXP

08:49:26

76

4,646.0000

XLON

05002050000023670-E0OSN6gKqRhE

08:49:26

62

4,646.0000

XLON

05002050000023723-E0OSN6gKqRhG

08:49:26

83

4,644.0000

BATE

08492084900026399-20000A4P

08:49:26

18

4,644.0000

BATE

08492084900026399-20000A4Q

08:49:26

73

4,644.0000

TRQX

06002060000009094-E0OSN6OksEAR

08:49:40

53

4,644.0000

XLON

05002050000023882-E0OSN6gKqRyf

08:50:00

33

4,644.0000

CHIX

08512085100025462-120000E47

08:50:00

31

4,644.0000

CHIX

08512085100025462-120000E48

08:50:01

67

4,642.0000

XLON

07002070000021672-E0OSN6gKqSVL

08:50:01

83

4,642.0000

BATE

08492084900026280-20000A7A

08:51:25

171

4,642.0000

BATE

06242062400030280-20000ABT

08:51:51

61

4,642.0000

AQXE

0616B12492

08:51:51

104

4,642.0000

XLON

05002050000024354-E0OSN6gKqTwH

08:51:51

59

4,642.0000

CHIX

06262062600026393-120000EBA

08:51:51

11

4,642.0000

BATE

06242062400030280-20000ACS

08:51:52

71

4,642.0000

XLON

05002050000024965-E0OSN6gKqTy5

08:51:52

4

4,642.0000

BATE

08492084900031071-20000ACU

08:52:22

97

4,642.0000

XLON

07002070000025129-E0OSN6gKqUV7

08:52:24

45

4,642.0000

AQXE

0616B12586

08:52:53

20

4,642.0000

BATE

06242062400032143-D20000AER

08:52:53

26

4,642.0000

BATE

06242062400032143-20000AES

08:53:13

29

4,642.0000

XLON

05002050000025512-E0OSN6gKqUzh

08:53:13

47

4,642.0000

XLON

05002050000025512-E0OSN6gKqUzl

08:53:20

15

4,642.0000

CHIX

06262062600027177-E20000EF2

08:53:20

58

4,642.0000

CHIX

06262062600027177-120000EF3

08:53:32

16

4,642.0000

BATE

08492084900032160-D20000AG0

08:55:13

64

4,646.0000

AQXE

0841B13124

08:55:13

16

4,646.0000

XLON

07002070000026417-E0OSN6gKqX4p

08:55:13

2

4,646.0000

CHIX

06262062600028214-120000EOK

08:55:14

71

4,646.0000

XLON

05002050000026454-E0OSN6gKqX6U

08:55:15

71

4,646.0000

XLON

07002070000026437-E0OSN6gKqX7Q

08:55:15

20

4,646.0000

XLON

07002070000026437-E0OSN6gKqX7S

08:55:15

30

4,646.0000

XLON

07002070000026437-E0OSN6gKqX7U

08:55:42

92

4,646.0000

XLON

05002050000026670-E0OSN6gKqXmG

08:55:42

71

4,646.0000

XLON

05002050000026670-E0OSN6gKqXmI

08:55:42

31

4,646.0000

XLON

05002050000026670-E0OSN6gKqXmK

08:55:42

20

4,646.0000

CHIX

06262062600028493-120000ES6

08:55:42

35

4,646.0000

CHIX

06262062600028493-120000ES7

08:56:30

76

4,644.0000

XLON

07002070000025852-E0OSN6gKqYZb

08:56:30

213

4,646.0000

BATE

08492084900033673-20000AP5

08:57:45

61

4,644.0000

XLON

07002070000027010-E0OSN6gKqZHR

08:57:45

70

4,644.0000

CHIX

08512085100028067-120000EYC

08:57:45

69

4,644.0000

BATE

06242062400032922-20000ARZ

08:57:45

155

4,644.0000

BATE

06242062400034951-20000AS1

08:59:06

19

4,646.0000

BATE

08492084900036042-D20000AVQ

08:59:21

14

4,645.0000

CHIX

08512085100030308-E20000F5C

08:59:21

34

4,646.0000

CHIX

08512085100030308-120000F5D

08:59:23

21

4,646.0000

BATE

06242062400036810-D20000AW8

08:59:35

173

4,646.0000

BATE

06242062400036810-20000AWM

09:00:00

21

4,645.0000

CHIX

08512085100030794-E20000F78

09:00:00

5

4,645.0000

CHIX

08512085100030794-E20000F79

09:00:00

14

4,645.0000

CHIX

08512085100030794-E20000F7A

09:00:00

24

4,646.0000

CHIX

08512085100030794-120000F7B

09:00:00

17

4,646.0000

CHIX

08512085100030794-120000F7C

09:00:01

2

4,644.0000

XLON

07002070000027695-E0OSN6gKqai6

09:00:06

60

4,644.0000

XLON

07002070000027695-E0OSN6gKqarm

09:00:06

26

4,644.0000

XLON

07002070000027695-E0OSN6gKqas1

09:00:06

102

4,644.0000

BATE

06242062400036161-20000AY6

09:00:07

129

4,644.0000

XLON

05002050000028779-E0OSN6gKqayx

09:00:12

6

4,644.0000

BATE

08492084900037065-20000AYX

09:00:27

97

4,642.0000

XLON

05002050000025813-E0OSN6gKqbO9

09:02:40

59

4,642.0000

AQXE

0616B14753

09:02:40

80

4,642.0000

XLON

05002050000029860-E0OSN6gKqd9v

09:02:40

64

4,642.0000

CHIX

08512085100032168-120000FM0

09:02:40

80

4,642.0000

BATE

06242062400038199-20000B6N

09:02:40

111

4,642.0000

BATE

08492084900039146-20000B6R

09:02:40

87

4,642.0000

TRQX

08252082500015174-E0OSN6OksmM2

09:02:41

4

4,642.0000

XLON

07002070000030923-E0OSN6gKqdEW

09:02:41

169

4,642.0000

XLON

07002070000030923-E0OSN6gKqdEY

09:06:46

14

4,648.0000

CHIX

06262062600035271-E20000G3M

09:06:46

12

4,648.0000

BATE

06242062400042686-20000BI1

09:07:54

62

4,650.0000

AQXE

0841B15880

09:07:54

108

4,650.0000

XLON

07002070000033204-E0OSN6gKqhvV

09:07:54

59

4,650.0000

BATE

08492084900042382-20000BNB

09:07:55

267

4,650.0000

BATE

06242062400043475-20000BNE

09:07:56

71

4,650.0000

XLON

07002070000033624-E0OSN6gKqhzR

09:07:57

4

4,650.0000

XLON

07002070000033632-E0OSN6gKqi05

09:07:57

71

4,650.0000

XLON

07002070000033632-E0OSN6gKqi07

09:07:57

59

4,650.0000

XLON

07002070000033632-E0OSN6gKqi09

09:08:20

63

4,650.0000

CHIX

08512085100036239-120000GD7

09:08:21

71

4,650.0000

XLON

05002050000033844-E0OSN6gKqi9P

09:08:22

10

4,650.0000

XLON

05002050000033849-E0OSN6gKqi9w

09:08:23

11

4,650.0000

XLON

07002070000033822-E0OSN6gKqiAR

09:08:24

13

4,650.0000

XLON

05002050000033862-E0OSN6gKqiBi

09:08:24

11

4,650.0000

XLON

05002050000033862-E0OSN6gKqiBk

09:08:24

71

4,650.0000

XLON

05002050000033862-E0OSN6gKqiBm

09:08:25

1

4,650.0000

XLON

07002070000033846-E0OSN6gKqiCB

09:08:25

6

4,650.0000

XLON

07002070000033846-E0OSN6gKqiCD

09:08:25

71

4,650.0000

XLON

07002070000033846-E0OSN6gKqiCF

09:08:25

75

4,650.0000

XLON

07002070000033846-E0OSN6gKqiCH

09:08:25

36

4,650.0000

XLON

07002070000033846-E0OSN6gKqiCJ

09:08:33

11

4,649.0000

BATE

06242062400043857-D20000BOV

09:08:33

4

4,650.0000

BATE

06242062400043857-20000BOW

09:08:43

60

4,648.0000

AQXE

0616B16011

09:08:43

119

4,648.0000

XLON

05002050000033139-E0OSN6gKqiTu

09:08:43

96

4,648.0000

BATE

06242062400042709-20000BPP

09:08:44

2

4,648.0000

BATE

06242062400043969-20000BPQ

09:10:17

59

4,648.0000

AQXE

0841B16299

09:10:17

91

4,648.0000

XLON

07002070000034547-E0OSN6gKqjQ2

09:10:17

59

4,648.0000

CHIX

06262062600037070-120000GJI

09:10:17

98

4,648.0000

BATE

08492084900044369-20000BSY

09:10:17

58

4,648.0000

TRQX

06002060000015218-E0OSN6Okt7je

09:10:35

16

4,648.0000

BATE

06242062400045155-D20000BTT

09:10:35

101

4,648.0000

BATE

06242062400045155-20000BTU

09:10:35

65

4,648.0000

TRQX

06002060000015270-E0OSN6Okt8XP

09:11:18

129

4,648.0000

XLON

07002070000034910-E0OSN6gKqjx6

09:11:20

120

4,648.0000

XLON

05002050000035007-E0OSN6gKqjz4

09:11:40

7

4,647.0000

CHIX

06262062600037852-E20000GP6

09:11:40

48

4,648.0000

CHIX

06262062600037852-120000GP7

09:12:20

71

4,648.0000

XLON

07002070000035416-E0OSN6gKqkOx

09:12:20

36

4,648.0000

XLON

07002070000035416-E0OSN6gKqkOz

09:12:20

18

4,648.0000

XLON

07002070000035416-E0OSN6gKqkP1

09:12:53

10

4,648.0000

BATE

08492084900046187-D20000C12

09:13:00

36

4,648.0000

XLON

07002070000035668-E0OSN6gKqkvi

09:13:18

94

4,648.0000

XLON

07002070000035668-E0OSN6gKql8W

09:13:19

10

4,648.0000

BATE

08492084900046466-D20000C2E

09:13:19

24

4,648.0000

BATE

08492084900046466-D20000C2F

09:13:20

7

4,648.0000

CHIX

06262062600038656-E20000GVE

09:13:20

25

4,648.0000

CHIX

06262062600038656-E20000GVF

09:13:32

22

4,648.0000

BATE

06242062400047074-D20000C2R

09:13:35

41

4,648.0000

BATE

08492084900046649-D20000C33

09:13:52

114

4,648.0000

BATE

08492084900046649-20000C4A

09:14:00

89

4,648.0000

XLON

05002050000036161-E0OSN6gKqlfS

09:14:40

50

4,648.0000

XLON

07002070000036451-E0OSN6gKqm4v

09:14:42

2

4,646.0000

XLON

07002070000034223-E0OSN6gKqm7H

09:14:50

71

4,646.0000

XLON

07002070000034223-E0OSN6gKqmF0

09:14:50

96

4,646.0000

BATE

08492084900044100-20000C88

09:14:50

64

4,646.0000

TRQX

08252082500017490-E0OSN6OktIty

09:15:00

32

4,646.0000

CHIX

08512085100039676-120000H28

09:15:12

23

4,646.0000

BATE

08492084900047821-D20000CA3

09:15:12

93

4,644.0000

XLON

07002070000031887-E0OSN6gKqmlc

09:15:12

175

4,646.0000

BATE

08492084900047821-20000CA4

09:15:12

75

4,644.0000

BATE

06242062400040953-20000CA5

09:16:34

64

4,645.0000

AQXE

0616B17410

09:16:40

21

4,646.0000

CHIX

08512085100040632-120000H8O

09:17:05

130

4,644.0000

XLON

05002050000037203-E0OSN6gKqo6f

09:17:17

167

4,650.0000

BATE

06242062400049835-20000CH8

09:17:21

55

4,650.0000

AQXE

0841B17556

09:17:21

3

4,649.0000

AQXE

0841B17555

09:18:00

135

4,650.0000

XLON

05002050000037884-E0OSN6gKqouw

09:18:21

26

4,650.0000

CHIX

08512085100041490-120000HFQ

09:18:21

35

4,650.0000

CHIX

08512085100041490-120000HFR

09:18:21

9

4,650.0000

CHIX

08512085100041490-120000HFS

09:18:32

18

4,649.0000

BATE

06242062400050679-D20000CLW

09:19:00

3

4,650.0000

XLON

07002070000038335-E0OSN6gKqpmJ

09:19:11

68

4,650.0000

AQXE

0616B17939

09:19:11

166

4,650.0000

BATE

08492084900050564-20000CNM

09:19:40

88

4,650.0000

XLON

05002050000038566-E0OSN6gKqqIG

09:19:40

47

4,650.0000

XLON

05002050000038566-E0OSN6gKqqIL

09:20:01

10

4,650.0000

CHIX

06262062600042331-120000HMV

09:21:56

95

4,650.0000

XLON

07002070000038964-E0OSN6gKqs2C

09:21:56

63

4,650.0000

CHIX

06262062600042420-120000HX2

09:21:56

75

4,650.0000

CHIX

06262062600043120-120000HX3

09:21:56

150

4,650.0000

BATE

08492084900051340-20000CX1

09:21:56

144

4,650.0000

BATE

08492084900052432-20000CX2

09:22:20

12

4,650.0000

XLON

07002070000039568-E0OSN6gKqsEi

09:23:04

125

4,650.0000

XLON

07002070000039568-E0OSN6gKqsnC

09:23:21

5

4,650.0000

CHIX

08512085100044030-E20000I6A

09:23:21

12

4,650.0000

CHIX

08512085100044030-E20000I6B

09:23:21

21

4,650.0000

CHIX

08512085100044030-120000I6C

09:23:21

26

4,650.0000

CHIX

08512085100044030-120000I6D

09:23:32

16

4,650.0000

BATE

08492084900053637-D20000D27

09:24:07

116

4,650.0000

XLON

05002050000040362-E0OSN6gKqtU7

09:24:07

154

4,650.0000

BATE

08492084900053637-20000D52

09:24:40

182

4,650.0000

XLON

05002050000040675-E0OSN6gKqtqs

09:25:12

123

4,650.0000

BATE

08492084900054909-20000D9B

09:26:39

153

4,650.0000

XLON

07002070000041316-E0OSN6gKqum7

09:26:39

87

4,650.0000

TRQX

06002060000019167-E0OSN6OktlwM

09:26:52

23

4,650.0000

BATE

06242062400056721-D20000DEB

09:26:52

14

4,650.0000

BATE

06242062400056721-D20000DEC

09:27:56

74

4,650.0000

XLON

07002070000041703-E0OSN6gKqvld

09:27:56

12

4,650.0000

BATE

06242062400056721-20000DIF

09:27:56

90

4,650.0000

BATE

06242062400056721-20000DIG

09:28:15

72

4,650.0000

AQXE

0841B19682

09:28:15

144

4,650.0000

XLON

05002050000041907-E0OSN6gKqvta

09:29:41

19

4,650.0000

AQXE

0841B19888

09:29:44

84

4,650.0000

XLON

07002070000042141-E0OSN6gKqx6W

09:29:44

144

4,650.0000

BATE

08492084900057473-20000DNA

09:29:46

15

4,650.0000

AQXE

0841B19897

09:29:46

24

4,650.0000

AQXE

0841B19898

09:29:53

70

4,648.0000

XLON

07002070000037549-E0OSN6gKqxBF

09:30:11

59

4,648.0000

XLON

07002070000042899-E0OSN6gKqxVu

09:30:12

17

4,648.0000

BATE

08492084900058586-D20000DP1

09:30:18

106

4,648.0000

BATE

08492084900058586-20000DPF

09:31:03

48

4,644.0000

AQXE

0841B20220

09:31:05

13

4,644.0000

AQXE

0841B20244

09:31:05

59

4,644.0000

TRQX

06002060000017308-E0OSN6OktxY5

09:31:20

71

4,646.0000

XLON

05002050000043335-E0OSN6gKqyn3

09:31:20

71

4,646.0000

XLON

05002050000043335-E0OSN6gKqyn5

09:31:20

36

4,646.0000

XLON

05002050000043335-E0OSN6gKqyn7

09:31:31

124

4,642.0000

XLON

05002050000037539-E0OSN6gKqyuD

09:31:31

62

4,642.0000

CHIX

08512085100044948-120000JC3

09:34:42

151

4,642.0000

XLON

05002050000044048-E0OSN6gKr0nq

09:34:42

66

4,642.0000

CHIX

06262062600048729-120000JMG

09:34:42

162

4,642.0000

BATE

08492084900059732-20000E3Q

09:35:08

66

4,642.0000

XLON

07002070000044886-E0OSN6gKr17v

09:35:08

59

4,642.0000

CHIX

06262062600050482-120000JOA

09:35:12

175

4,642.0000

BATE

08492084900061848-20000E5F

09:36:10

64

4,640.0000

CHIX

06262062600048705-120000JSB

09:36:22

155

4,640.0000

XLON

07002070000045546-E0OSN6gKr28L

09:36:41

19

4,638.0000

BATE

08492084900052433-20000E9Q

09:36:41

95

4,638.0000

BATE

06242062400053261-20000E9S

09:36:41

97

4,638.0000

BATE

08492084900052433-20000E9R

09:37:17

75

4,638.0000

CHIX

06262062600051411-120000JXK

09:37:17

113

4,638.0000

BATE

08492084900062818-20000ECU

09:37:51

2

4,636.0000

AQXE

0616B21407

09:38:00

71

4,638.0000

XLON

07002070000046261-E0OSN6gKr3Ur

09:38:32

23

4,638.0000

BATE

06242062400064778-D20000EHG

09:38:32

84

4,638.0000

BATE

06242062400064778-20000EHH

09:38:33

56

4,636.0000

AQXE

0616B21538

09:38:33

70

4,636.0000

TRQX

08252082500019610-E0OSN6OkuGzV

09:39:00

71

4,638.0000

XLON

05002050000046632-E0OSN6gKr4Ql

09:39:00

70

4,638.0000

XLON

05002050000046632-E0OSN6gKr4Qn

09:39:40

13

4,638.0000

XLON

05002050000046856-E0OSN6gKr4iE

09:40:12

20

4,638.0000

BATE

06242062400065743-D20000EMB

09:40:12

110

4,638.0000

BATE

06242062400065743-D20000EMC

09:40:40

160

4,638.0000

XLON

07002070000047278-E0OSN6gKr57p

09:41:20

37

4,638.0000

XLON

05002050000047459-E0OSN6gKr5o0

09:41:20

39

4,638.0000

XLON

05002050000047459-E0OSN6gKr5o2

09:41:52

20

4,638.0000

BATE

06242062400066822-D20000EPZ

09:41:52

48

4,638.0000

BATE

06242062400066822-20000EQ0

09:42:20

71

4,638.0000

XLON

05002050000047795-E0OSN6gKr6g7

09:42:20

50

4,638.0000

XLON

05002050000047795-E0OSN6gKr6g9

09:42:20

6

4,638.0000

XLON

05002050000047795-E0OSN6gKr6gB

09:43:07

124

4,636.0000

XLON

05002050000048014-E0OSN6gKr7I2

09:43:32

167

4,636.0000

BATE

08492084900067015-20000ETT

09:46:50

58

4,642.0000

AQXE

0616B22887

09:46:50

58

4,642.0000

CHIX

06262062600056440-120000KUJ

09:46:50

155

4,642.0000

BATE

06242062400069916-20000F25

09:46:52

115

4,642.0000

BATE

06242062400069978-20000F2C

09:47:20

144

4,642.0000

XLON

07002070000049760-E0OSN6gKrALB

09:47:30

2

4,642.0000

AQXE

0841B22978

09:47:30

56

4,642.0000

AQXE

0841B22979

09:47:51

70

4,640.0000

AQXE

0841B23027

09:47:51

20

4,640.0000

XLON

07002070000048875-E0OSN6gKrAhF

09:47:51

141

4,640.0000

XLON

07002070000048875-E0OSN6gKrAhH

09:47:51

68

4,640.0000

CHIX

06262062600055437-120000KZ4

09:47:51

124

4,640.0000

BATE

08492084900068112-20000F6F

09:47:55

138

4,638.0000

XLON

05002050000048811-E0OSN6gKrAlq

09:48:00

168

4,638.0000

XLON

05002050000050064-E0OSN6gKrAvd

09:48:21

22

4,637.0000

CHIX

06262062600057412-E20000L1P

09:48:21

70

4,638.0000

CHIX

06262062600057412-120000L1Q

09:51:01

23

4,640.0000

CHIX

06262062600058410-120000LEW

09:51:01

36

4,640.0000

CHIX

06262062600058410-120000LEX

09:51:01

73

4,640.0000

BATE

06242062400071992-20000FHJ

09:51:01

58

4,640.0000

TRQX

08252082500028834-E0OSN6Okuksu

09:51:20

69

4,640.0000

XLON

07002070000051561-E0OSN6gKrDvi

09:51:52

1

4,640.0000

BATE

06242062400073257-20000FJF

09:52:20

39

4,640.0000

XLON

07002070000051954-E0OSN6gKrEft

09:52:45

67

4,640.0000

TRQX

06002060000025555-E0OSN6Okuojw

09:53:00

69

4,640.0000

XLON

05002050000052171-E0OSN6gKrF1t

09:53:21

127

4,640.0000

BATE

06242062400074331-D20000FMN

09:53:32

135

4,640.0000

BATE

08492084900073543-D20000FN6

09:54:00

25

4,640.0000

XLON

05002050000052609-E0OSN6gKrFcp

09:54:00

131

4,640.0000

XLON

05002050000052609-E0OSN6gKrFcr

09:54:53

1

4,640.0000

XLON

07002070000052855-E0OSN6gKrG7G

09:54:53

200

4,640.0000

XLON

07002070000052855-E0OSN6gKrG7I

09:55:12

13

4,640.0000

BATE

08492084900074559-D20000FQ5

09:56:30

134

4,640.0000

XLON

05002050000053414-E0OSN6gKrHJt

09:56:30

135

4,642.0000

BATE

08492084900074914-20000FTA

09:59:01

70

4,640.0000

AQXE

0841B24837

09:59:01

161

4,640.0000

XLON

07002070000054076-E0OSN6gKrIud

09:59:01

75

4,640.0000

CHIX

08512085100062175-120000M05

09:59:01

111

4,640.0000

BATE

08492084900074559-20000FZM

09:59:02

88

4,638.0000

BATE

08492084900070210-20000FZQ

09:59:40

71

4,640.0000

XLON

05002050000054748-E0OSN6gKrJE9

09:59:40

43

4,640.0000

XLON

05002050000054748-E0OSN6gKrJEB

10:00:01

19

4,639.0000

CHIX

08512085100063270-E20000M3R

10:00:01

34

4,640.0000

CHIX

08512085100063270-120000M3S

10:00:12

27

4,640.0000

BATE

06242062400078574-20000G45

10:00:13

40

4,638.0000

AQXE

0841B25084

10:00:13

18

4,638.0000

AQXE

0841B25085

10:00:40

57

4,642.0000

XLON

05002050000055130-E0OSN6gKrJxx

10:00:40

2

4,642.0000

XLON

05002050000055130-E0OSN6gKrJxz

10:00:41

45

4,642.0000

AQXE

0616B25169

10:01:20

150

4,642.0000

XLON

07002070000055465-E0OSN6gKrKQ4

10:01:41

13

4,642.0000

CHIX

06262062600064406-120000M92

10:01:52

2

4,642.0000

BATE

06242062400079462-20000G90

10:02:53

4

4,642.0000

BATE

08492084900079006-20000GB4

10:04:26

58

4,644.0000

CHIX

06262062600065792-120000MJE

10:04:26

6

4,644.0000

CHIX

06262062600065792-120000MJF

10:05:45

166

4,644.0000

XLON

05002050000056555-E0OSN6gKrN4Y

10:05:45

70

4,644.0000

CHIX

08512085100065978-120000MMF

10:05:45

152

4,644.0000

BATE

06242062400080842-20000GI7

10:05:45

81

4,644.0000

TRQX

06002060000028121-E0OSN6OkvGEJ

10:06:52

14

4,646.0000

BATE

08492084900081148-20000GLO

10:07:45

155

4,648.0000

XLON

05002050000057761-E0OSN6gKrOYI

10:07:45

63

4,648.0000

CHIX

06262062600067223-120000MTI

10:07:45

231

4,648.0000

BATE

08492084900081631-20000GOP

10:07:45

75

4,648.0000

TRQX

06002060000028935-E0OSN6OkvKbj

10:08:00

156

4,648.0000

XLON

05002050000058075-E0OSN6gKrOeZ

10:08:32

32

4,648.0000

BATE

06242062400083136-D20000GQZ

10:08:32

123

4,648.0000

BATE

06242062400083136-20000GR0

10:08:32

2

4,648.0000

BATE

06242062400083136-20000GR1

10:08:47

59

4,648.0000

AQXE

0616B26362

10:09:10

58

4,648.0000

AQXE

0841B26402

10:09:40

142

4,648.0000

XLON

05002050000058678-E0OSN6gKrQCH

10:10:12

19

4,648.0000

BATE

08492084900082880-D20000GUV

10:15:09

195

4,650.0000

XLON

07002070000060624-E0OSN6gKrTvO

10:15:09

354

4,650.0000

XLON

07002070000060865-E0OSN6gKrTvQ

10:15:09

70

4,650.0000

CHIX

08512085100070961-120000NJX

10:15:09

75

4,650.0000

CHIX

06262062600070942-120000NJW

10:15:09

252

4,650.0000

BATE

06242062400086423-20000HAA

10:15:09

112

4,648.0000

BATE

08492084900082880-20000HAC

10:16:20

14

4,650.0000

XLON

07002070000061608-E0OSN6gKrUgj

10:16:41

15

4,650.0000

CHIX

08512085100071909-E20000NQD

10:16:41

7

4,650.0000

CHIX

08512085100071909-120000NQE

10:20:56

75

4,650.0000

AQXE

0616B28265

10:20:56

58

4,650.0000

AQXE

0616B28266

10:20:56

164

4,650.0000

XLON

05002050000062170-E0OSN6gKrXxh

10:20:56

137

4,650.0000

XLON

07002070000061871-E0OSN6gKrXxf

10:20:56

1

4,650.0000

XLON

05002050000063243-E0OSN6gKrXxn

10:20:56

41

4,650.0000

XLON

07002070000062561-E0OSN6gKrXxj

10:20:56

2

4,650.0000

XLON

07002070000062927-E0OSN6gKrXxl

10:20:56

64

4,650.0000

CHIX

08512085100072988-120000O59

10:20:56

58

4,650.0000

CHIX

06262062600073751-120000O5C

10:20:56

306

4,650.0000

BATE

08492084900088291-20000HQE

10:20:56

251

4,650.0000

BATE

06242062400089169-20000HQD

10:20:56

76

4,650.0000

TRQX

06002060000031376-E0OSN6Okvlaf

10:20:56

75

4,650.0000

TRQX

06002060000031761-E0OSN6Okvlah

10:22:12

171

4,650.0000

XLON

07002070000063826-E0OSN6gKrYrq

10:22:12

76

4,650.0000

CHIX

08512085100074620-120000O9E

10:22:12

128

4,650.0000

BATE

08492084900089174-20000HTJ

10:22:33

81

4,650.0000

AQXE

0841B28543

10:23:00

55

4,650.0000

XLON

07002070000064176-E0OSN6gKrZNF

10:23:00

86

4,650.0000

XLON

07002070000064176-E0OSN6gKrZNH

10:23:00

50

4,650.0000

XLON

07002070000064176-E0OSN6gKrZNJ

10:23:09

166

4,648.0000

XLON

05002050000063505-E0OSN6gKrZVC

10:23:09

58

4,648.0000

CHIX

06262062600074601-120000OBR

10:23:09

128

4,648.0000

BATE

06242062400090270-20000HVC

10:23:09

64

4,648.0000

TRQX

06002060000032178-E0OSN6OkvqYD

10:23:35

58

4,646.0000

AQXE

0616B28704

10:23:39

114

4,646.0000

BATE

08492084900090045-20000HWY

10:23:40

2

4,646.0000

BATE

08492084900090045-20000HWZ

10:24:40

40

4,646.0000

XLON

07002070000064784-E0OSN6gKraDS

10:24:51

7

4,644.0000

BATE

08492084900090022-20000HZ2

10:24:51

22

4,644.0000

BATE

08492084900090022-20000HZ3

10:24:51

55

4,644.0000

BATE

08492084900090022-20000HZ4

10:25:01

23

4,644.0000

BATE

08492084900090022-20000HZT

10:25:32

25

4,642.0000

BATE

06242062400092224-20000I1U

10:25:40

86

4,644.0000

XLON

05002050000065202-E0OSN6gKrbBR

10:25:40

42

4,644.0000

XLON

05002050000065202-E0OSN6gKrbBT

10:26:20

11

4,644.0000

XLON

07002070000065518-E0OSN6gKrbdG

10:26:20

86

4,644.0000

XLON

07002070000065518-E0OSN6gKrbdI

10:26:20

46

4,644.0000

XLON

07002070000065518-E0OSN6gKrbdK

10:26:52

17

4,644.0000

BATE

08492084900091987-20000I49

10:26:52

1

4,644.0000

BATE

08492084900091987-20000I4A

10:28:26

186

4,644.0000

XLON

07002070000066103-E0OSN6gKrdSZ

10:28:26

24

4,644.0000

XLON

07002070000066103-E0OSN6gKrdSb

10:28:26

151

4,642.0000

XLON

07002070000061355-E0OSN6gKrdT7

10:28:26

97

4,644.0000

BATE

06242062400093397-20000I8P

10:28:26

56

4,642.0000

BATE

06242062400092224-20000I8R

10:28:48

21

4,642.0000

BATE

06242062400092224-20000I9O

10:28:49

11

4,642.0000

BATE

06242062400094384-D20000I9Q

10:28:49

17

4,642.0000

BATE

06242062400094384-D20000I9R

10:28:49

7

4,642.0000

BATE

06242062400094384-D20000I9S

10:28:49

11

4,642.0000

BATE

06242062400094384-20000I9T

10:29:40

150

4,642.0000

XLON

05002050000066564-E0OSN6gKre2f

10:29:52

9

4,640.0000

CHIX

08512085100075239-120000OX1

10:29:52

52

4,640.0000

CHIX

08512085100075239-120000OX2

10:30:10

14

4,638.0000

AQXE

0616B29715

10:34:58

109

4,642.0000

XLON

07002070000067808-E0OSN6gKrhaw

10:34:58

109

4,644.0000

BATE

06242062400096829-20000IT4

10:36:14

59

4,642.0000

XLON

05002050000068841-E0OSN6gKriec

10:36:14

75

4,642.0000

CHIX

08512085100080996-120000PMX

10:36:14

21

4,642.0000

BATE

06242062400095910-20000IWH

10:36:14

90

4,642.0000

BATE

06242062400095910-20000IWI

10:36:20

162

4,642.0000

XLON

07002070000069480-E0OSN6gKrikp

10:38:16

7

4,644.0000

AQXE

0841B31177

10:38:18

59

4,644.0000

CHIX

06262062600082709-120000PUZ

10:38:32

7

4,644.0000

BATE

06242062400100095-D20000J2B

10:38:33

20

4,642.0000

AQXE

0841B31229

10:39:00

222

4,644.0000

XLON

07002070000070592-E0OSN6gKrkUZ

10:39:07

75

4,644.0000

CHIX

06262062600083111-E20000PX4

10:39:18

44

4,642.0000

CHIX

06262062600082549-120000PY0

10:39:40

69

4,644.0000

XLON

07002070000070833-E0OSN6gKrl1l

10:39:40

63

4,644.0000

XLON

07002070000070833-E0OSN6gKrl1n

10:39:40

42

4,644.0000

BATE

08492084900099360-20000J59

10:39:49

21

4,642.0000

AQXE

0841B31400

10:41:56

16

4,644.0000

AQXE

0841B31639

10:42:20

8

4,646.0000

XLON

07002070000071930-E0OSN6gKrmTU

10:42:20

86

4,646.0000

XLON

07002070000071930-E0OSN6gKrmTW

10:42:21

79

4,646.0000

AQXE

0841B31698

10:42:53

2

4,645.0000

BATE

06242062400102541-D20000JC1

10:43:00

86

4,646.0000

XLON

05002050000072062-E0OSN6gKrmj3

10:43:00

11

4,646.0000

XLON

05002050000072062-E0OSN6gKrmj5

10:43:00

13

4,646.0000

XLON

05002050000072062-E0OSN6gKrmj7

10:43:04

8

4,646.0000

TRQX

08252082500042131-E0OSN6OkwWS1

10:50:04

75

4,648.0000

AQXE

0841B32919

10:50:04

3

4,647.0000

BATE

08492084900104721-D20000JTX

10:50:04

281

4,648.0000

XLON

05002050000072719-E0OSN6gKrqu1

10:50:04

87

4,648.0000

CHIX

08512085100086769-120000QSH

10:50:04

148

4,648.0000

BATE

08492084900101691-20000JTU

10:50:04

8

4,648.0000

BATE

08492084900104721-20000JTY

10:50:04

8

4,648.0000

BATE

08492084900104721-20000JTZ

10:50:04

64

4,648.0000

TRQX

06002060000037193-E0OSN6OkwkB4

10:50:06

28

4,648.0000

XLON

05002050000075089-E0OSN6gKrqvs

10:50:06

3

4,648.0000

XLON

05002050000075089-E0OSN6gKrqvu

10:50:06

11

4,648.0000

XLON

05002050000075089-E0OSN6gKrqvw

10:50:41

47

4,648.0000

AQXE

0616B32982

10:51:09

100

4,648.0000

BATE

08492084900105263-20000JYC

10:54:56

52

4,648.0000

AQXE

0841B33786

10:54:56

18

4,648.0000

AQXE

0841B33787

10:54:56

12

4,647.0000

BATE

08492084900107430-D20000KBM

10:54:56

156

4,648.0000

XLON

05002050000075696-E0OSN6gKrteV

10:54:56

58

4,648.0000

CHIX

08512085100089142-120000RCS

10:54:56

297

4,648.0000

BATE

08492084900105263-20000KBF

10:54:56

87

4,648.0000

TRQX

06002060000038775-E0OSN6OkwtCr

10:54:57

157

4,647.0000

BATE

08492084900107437-D20000KBN

10:54:58

86

4,648.0000

XLON

07002070000076998-E0OSN6gKrtiC

10:55:02

70

4,648.0000

CHIX

06262062600090741-120000RDK

10:57:20

120

4,648.0000

XLON

05002050000077182-E0OSN6gKruv8

10:57:20

100

4,648.0000

XLON

05002050000077182-E0OSN6gKruvA

10:57:20

58

4,648.0000

CHIX

08512085100091359-120000RKO

10:59:26

174

4,648.0000

XLON

07002070000078214-E0OSN6gKrvYT

10:59:26

64

4,648.0000

CHIX

06262062600092142-120000RQO

10:59:26

344

4,648.0000

BATE

08492084900107479-20000KN7

10:59:26

75

4,648.0000

TRQX

06002060000039617-E0OSN6Okx1GK

10:59:57

90

4,648.0000

BATE

08492084900109995-20000KP8

11:00:26

169

4,650.0000

XLON

05002050000078766-E0OSN6gKrwTf

11:00:26

64

4,650.0000

CHIX

08512085100093053-120000RUI

11:00:26

27

4,650.0000

BATE

06242062400111997-20000KQZ

11:00:26

44

4,650.0000

BATE

06242062400111997-20000KR0

11:00:26

84

4,650.0000

BATE

08492084900110193-20000KQY

11:56:36

69

4,650.0000

BATE

08492084900144113-20000P3I

12:00:00

93

4,650.0000

BATE

06242062400146881-20000PES

12:00:00

20

4,650.0000

BATE

08492084900144113-20000PER

12:00:00

45

4,650.0000

BATE

06242062400146571-20000PET

12:00:00

173

4,650.0000

BATE

06242062400146571-20000PEU

12:00:00

242

4,650.0000

BATE

06242062400146571-20000PEV

12:02:06

298

4,650.0000

AQXE

0616B43915

12:02:06

59

4,650.0000

AQXE

0841B43920

12:02:06

131

4,650.0000

AQXE

0841B43921

12:02:06

146

4,650.0000

AQXE

0616B43916

12:02:06

94

4,650.0000

AQXE

0616B43917

12:02:06

62

4,650.0000

AQXE

0616B43918

12:02:06

92

4,650.0000

AQXE

0616B43919

12:02:06

475

4,648.0000

BATE

08492084900148543-D20000PMT

12:02:06

159

4,650.0000

XLON

05002050000080957-E0OSN6gKsSbg

12:02:06

2

4,650.0000

XLON

07002070000082599-E0OSN6gKsSbi

12:02:06

10

4,650.0000

XLON

05002050000082675-E0OSN6gKsSbk

12:02:06

452

4,650.0000

XLON

05002050000083118-E0OSN6gKsSbm

12:02:06

102

4,650.0000

XLON

07002070000103054-E0OSN6gKsSbs

12:02:06

68

4,650.0000

XLON

05002050000102733-E0OSN6gKsSbq

12:02:06

102

4,650.0000

XLON

07002070000103409-E0OSN6gKsSdO

12:02:06

260

4,650.0000

XLON

07002070000103409-E0OSN6gKsSdQ

12:02:06

42

4,650.0000

XLON

07002070000103409-E0OSN6gKsSdS

12:02:06

59

4,650.0000

XLON

07002070000103409-E0OSN6gKsSdU

12:02:06

104

4,650.0000

CHIX

08512085100124145-120000X71

12:02:06

19

4,650.0000

CHIX

08512085100124145-120000X72

12:02:06

73

4,650.0000

CHIX

06262062600124086-120000X76

12:02:06

443

4,650.0000

CHIX

08512085100123601-120000X75

12:02:06

416

4,650.0000

CHIX

08512085100124239-120000X77

12:02:06

593

4,650.0000

BATE

06242062400151200-20000PMJ

12:02:06

456

4,650.0000

BATE

06242062400151365-20000PMK

12:02:06

33

4,650.0000

BATE

08492084900148543-20000PMU

12:02:06

61

4,650.0000

TRQX

08252082500063670-E0OSN6OkywcV

12:02:06

98

4,650.0000

TRQX

08252082500064011-E0OSN6Okywcd

12:02:06

204

4,650.0000

TRQX

06002060000055670-E0OSN6OkywcX

12:02:06

94

4,650.0000

TRQX

08252082500063937-E0OSN6Okywcf

12:02:06

63

4,650.0000

TRQX

06002060000055990-E0OSN6OkywcZ

12:02:06

73

4,650.0000

TRQX

06002060000056237-E0OSN6Okywcb

12:02:06

77

4,650.0000

TRQX

06002060000056277-E0OSN6Okywch

12:02:06

72

4,648.0000

TRQX

08252082500064012-E0OSN6Okywd7

12:02:07

28

4,650.0000

XLON

05002050000103239-E0OSN6gKsSe2

12:02:08

75

4,648.0000

BATE

06242062400151446-D20000PN0

12:02:08

186

4,648.0000

XLON

07002070000103417-E0OSN6gKsSgP

12:02:08

55

4,648.0000

XLON

07002070000103417-E0OSN6gKsSgT

12:02:08

557

4,648.0000

BATE

08492084900148550-20000PMX

12:02:08

1

4,648.0000

BATE

06242062400151446-20000PN1

12:02:10

400

4,648.0000

BATE

08492084900148648-D20000PN6

12:02:10

164

4,648.0000

XLON

05002050000103264-E0OSN6gKsSkS

12:02:10

8

4,648.0000

XLON

05002050000103264-E0OSN6gKsSkU

12:02:10

172

4,648.0000

BATE

08492084900148570-20000PN5

12:02:10

43

4,648.0000

BATE

08492084900148648-20000PN7

12:02:15

172

4,648.0000

XLON

05002050000103277-E0OSN6gKsSrR

12:02:48

51

4,648.0000

BATE

06242062400152009-D20000PQ9

12:02:48

10

4,648.0000

BATE

06242062400152009-D20000PQA

12:02:48

186

4,648.0000

XLON

05002050000103303-E0OSN6gKsTGw

12:02:48

19

4,648.0000

XLON

05002050000103303-E0OSN6gKsTGy

12:02:48

222

4,648.0000

BATE

08492084900148660-20000PQ8

12:02:49

172

4,648.0000

XLON

07002070000103781-E0OSN6gKsTJK

12:03:10

109

4,648.0000

XLON

07002070000103786-E0OSN6gKsTSC

12:03:10

115

4,648.0000

XLON

07002070000103786-E0OSN6gKsTSE

12:04:36

68

4,649.0000

BATE

08492084900150232-D20000PU5

12:04:36

15

4,650.0000

BATE

08492084900150232-20000PU6

12:04:36

81

4,650.0000

BATE

08492084900150232-20000PU7

12:04:38

27

4,650.0000

XLON

05002050000104312-E0OSN6gKsU6b

12:04:38

13

4,650.0000

CHIX

06262062600125697-120000XF6

12:04:38

25

4,650.0000

CHIX

06262062600125697-120000XF7

12:04:38

18

4,650.0000

CHIX

06262062600125697-120000XF8

12:04:38

12

4,650.0000

CHIX

06262062600125697-120000XF9

13:30:15

4

4,650.0000

TRQX

06002060000078675-E0OSN6Ol1qia

13:32:58

91

4,650.0000

CHIX

06262062600181202-12000167F

13:32:58

104

4,650.0000

CHIX

06262062600181202-12000167J

13:33:40

426

4,650.0000

AQXE

0841B59380

13:33:40

296

4,650.0000

AQXE

0841B59381

13:33:40

19

4,650.0000

XLON

05002050000140938-E0OSN6gKtTM3

13:33:40

190

4,650.0000

XLON

07002070000140685-E0OSN6gKtTM1

13:33:40

189

4,650.0000

XLON

05002050000144169-E0OSN6gKtTM9

13:33:40

121

4,650.0000

XLON

05002050000152267-E0OSN6gKtTMF

13:33:40

20

4,650.0000

XLON

07002070000142796-E0OSN6gKtTM5

13:33:40

89

4,650.0000

XLON

05002050000151548-E0OSN6gKtTML

13:33:40

6

4,650.0000

XLON

07002070000149907-E0OSN6gKtTM7

13:33:40

104

4,650.0000

XLON

05002050000151548-E0OSN6gKtTMU

13:33:40

4

4,650.0000

XLON

07002070000147260-E0OSN6gKtTMB

13:33:40

39

4,650.0000

XLON

07002070000147569-E0OSN6gKtTMD

13:33:40

344

4,650.0000

XLON

07002070000151878-E0OSN6gKtTMJ

13:33:40

235

4,650.0000

XLON

07002070000152578-E0OSN6gKtTMW

13:33:40

99

4,650.0000

CHIX

06262062600181202-1200016D4

13:33:40

175

4,650.0000

CHIX

06262062600181202-1200016D5

13:33:40

462

4,650.0000

CHIX

06262062600181327-1200016D6

13:33:40

45

4,650.0000

CHIX

06262062600181327-1200016D7

13:33:40

107

4,650.0000

BATE

08492084900211504-20000X7V

13:33:40

29

4,650.0000

BATE

08492084900211504-20000X7W

13:33:40

101

4,650.0000

BATE

08492084900211505-20000X7X

13:33:40

397

4,650.0000

BATE

06242062400215072-20000X7U

13:33:40

129

4,650.0000

TRQX

06002060000081298-E0OSN6Ol2Cqd

13:33:40

213

4,650.0000

TRQX

08252082500091549-E0OSN6Ol2Cqb

13:33:40

19

4,650.0000

TRQX

08252082500092328-E0OSN6Ol2Cqf

13:33:40

93

4,650.0000

TRQX

08252082500092328-E0OSN6Ol2Cqi

13:33:42

276

4,650.0000

CHIX

06262062600182533-1200016DP

13:33:43

127

4,650.0000

XLON

07002070000153729-E0OSN6gKtTXS

13:33:43

3

4,650.0000

XLON

07002070000153729-E0OSN6gKtTXU

13:34:39

197

4,650.0000

XLON

07002070000153820-E0OSN6gKtUhN

13:34:39

66

4,650.0000

TRQX

08252082500092826-E0OSN6Ol2H7F

13:34:40

127

4,650.0000

XLON

05002050000154577-E0OSN6gKtUhg

13:34:40

133

4,650.0000

CHIX

08512085100183504-1200016JK

13:34:40

133

4,650.0000

CHIX

06262062600183780-1200016JL

13:34:40

22

4,650.0000

CHIX

06262062600183780-1200016JM

13:34:40

7

4,650.0000

AQXE

0841B59798

13:34:49

264

4,650.0000

AQXE

0841B59855

13:34:49

139

4,650.0000

CHIX

08512085100183543-1200016KW

13:34:50

72

4,650.0000

CHIX

08512085100183543-1200016L3

13:34:53

97

4,650.0000

AQXE

0841B59895

13:34:53

7

4,648.0000

BATE

06242062400217624-D20000XD6

13:34:53

412

4,650.0000

BATE

06242062400217390-20000XD2

13:34:54

127

4,650.0000

XLON

05002050000154951-E0OSN6gKtVEk

13:34:54

86

4,650.0000

XLON

05002050000154951-E0OSN6gKtVEm

13:34:55

127

4,650.0000

XLON

05002050000154987-E0OSN6gKtVHF

13:34:55

9

4,650.0000

XLON

05002050000154987-E0OSN6gKtVHH

13:34:55

7

4,650.0000

XLON

05002050000154987-E0OSN6gKtVHJ

13:34:55

11

4,650.0000

XLON

05002050000154987-E0OSN6gKtVHL

13:34:55

82

4,650.0000

XLON

05002050000154987-E0OSN6gKtVHN

13:34:56

127

4,650.0000

XLON

07002070000155337-E0OSN6gKtVMy

13:34:56

23

4,650.0000

XLON

07002070000155337-E0OSN6gKtVN0

13:34:56

82

4,650.0000

XLON

07002070000155337-E0OSN6gKtVN2

13:34:57

31

4,650.0000

XLON

05002050000155052-E0OSN6gKtVPV

13:34:57

127

4,650.0000

XLON

05002050000155052-E0OSN6gKtVPX

13:34:57

88

4,650.0000

XLON

05002050000155052-E0OSN6gKtVPZ

13:34:58

250

4,648.0000

BATE

08492084900213928-D20000XDS

13:34:59

304

4,648.0000

BATE

06242062400217725-D20000XE0

13:34:59

11

4,648.0000

BATE

06242062400217725-D20000XE1

13:34:59

87

4,650.0000

XLON

05002050000155092-E0OSN6gKtVSb

13:34:59

127

4,650.0000

XLON

05002050000155092-E0OSN6gKtVSd

13:34:59

82

4,650.0000

XLON

05002050000155092-E0OSN6gKtVSf

13:35:00

194

4,648.0000

BATE

06242062400217742-D20000XED

13:35:00

127

4,650.0000

XLON

07002070000155425-E0OSN6gKtVUh

13:35:00

19

4,650.0000

XLON

07002070000155425-E0OSN6gKtVUj

13:35:00

48

4,650.0000

BATE

06242062400217742-20000XEE

13:35:01

117

4,649.0000

BATE

08492084900213976-D20000XEJ

13:35:01

16

4,650.0000

XLON

07002070000155451-E0OSN6gKtVZp

13:35:01

11

4,650.0000

XLON

07002070000155451-E0OSN6gKtVZr

13:35:01

6

4,650.0000

XLON

07002070000155451-E0OSN6gKtVZt

13:35:01

7

4,650.0000

XLON

07002070000155451-E0OSN6gKtVZv

13:35:02

47

4,650.0000

XLON

07002070000155463-E0OSN6gKtVeE

13:35:02

8

4,650.0000

XLON

07002070000155463-E0OSN6gKtVeG

13:35:02

127

4,650.0000

XLON

07002070000155463-E0OSN6gKtVeI

13:35:04

22

4,650.0000

BATE

08492084900214026-D20000XES

13:36:00

326

4,650.0000

XLON

05002050000155486-E0OSN6gKtX1H

13:36:00

469

4,650.0000

XLON

05002050000155486-E0OSN6gKtX1J

13:36:00

36

4,650.0000

XLON

07002070000156472-E0OSN6gKtX2e

13:36:00

47

4,650.0000

XLON

07002070000156472-E0OSN6gKtX2g

13:36:00

127

4,650.0000

XLON

07002070000156472-E0OSN6gKtX2i

13:36:00

44

4,650.0000

XLON

07002070000156472-E0OSN6gKtX2k

13:36:00

47

4,650.0000

XLON

07002070000156472-E0OSN6gKtX2m

13:36:00

688

4,650.0000

BATE

08492084900214026-20000XJ2

13:36:00

278

4,648.0000

BATE

06242062400217816-20000XJ7

13:36:00

12

4,650.0000

BATE

06242062400218655-20000XJ8

13:36:00

65

4,650.0000

TRQX

06002060000082280-E0OSN6Ol2Mqz

13:36:04

25

4,650.0000

BATE

06242062400218721-D20000XJM

13:36:05

23

4,649.0000

BATE

06242062400218732-D20000XJR

13:36:05

127

4,650.0000

XLON

07002070000156527-E0OSN6gKtX8i

13:36:05

50

4,650.0000

XLON

07002070000156527-E0OSN6gKtX8k

13:36:06

17

4,649.0000

BATE

06242062400218740-D20000XJT

13:36:06

127

4,650.0000

XLON

05002050000156202-E0OSN6gKtXAa

13:36:06

2

4,650.0000

XLON

05002050000156202-E0OSN6gKtXAc

13:36:06

52

4,650.0000

XLON

05002050000156202-E0OSN6gKtXAe

13:36:07

25

4,650.0000

BATE

08492084900214912-D20000XJU

13:36:07

8

4,650.0000

XLON

07002070000156560-E0OSN6gKtXCF

13:36:08

25

4,650.0000

BATE

08492084900214924-D20000XK2

13:36:09

25

4,650.0000

BATE

06242062400218775-D20000XK5

13:36:10

25

4,650.0000

BATE

08492084900214964-D20000XK6

13:36:11

25

4,649.0000

BATE

06242062400218803-D20000XK8

13:36:12

25

4,650.0000

BATE

08492084900214993-D20000XKD

13:36:12

46

4,650.0000

XLON

07002070000156665-E0OSN6gKtXNA

13:36:13

25

4,650.0000

BATE

08492084900215007-D20000XKN

13:36:14

25

4,650.0000

BATE

08492084900215025-D20000XKV

13:36:15

25

4,650.0000

BATE

06242062400218862-D20000XKZ

13:36:16

25

4,650.0000

BATE

08492084900215045-D20000XL1

13:36:20

49

4,650.0000

AQXE

0616B60258

13:36:20

19

4,650.0000

CHIX

08512085100185259-1200016UV

13:36:20

54

4,650.0000

CHIX

08512085100185259-1200016UW

13:36:21

55

4,650.0000

XLON

05002050000156464-E0OSN6gKtXlA

13:36:21

127

4,650.0000

XLON

05002050000156464-E0OSN6gKtXlC

13:36:21

46

4,650.0000

XLON

05002050000156464-E0OSN6gKtXlE

13:36:21

160

4,650.0000

XLON

05002050000156464-E0OSN6gKtXlG

13:36:22

127

4,650.0000

XLON

05002050000156500-E0OSN6gKtXtn

13:36:22

68

4,650.0000

XLON

05002050000156500-E0OSN6gKtXtp

13:36:24

25

4,650.0000

BATE

06242062400218961-D20000XMB

13:36:24

25

4,649.0000

BATE

08492084900215163-D20000XMF

13:36:24

501

4,650.0000

BATE

06242062400218961-20000XMC

13:36:25

42

4,649.0000

BATE

06242062400218982-D20000XMI

13:36:25

10

4,649.0000

BATE

06242062400218982-D20000XMJ

13:36:25

127

4,650.0000

XLON

05002050000156554-E0OSN6gKtY5t

13:36:25

68

4,650.0000

XLON

05002050000156554-E0OSN6gKtY5v

13:36:26

13

4,649.0000

BATE

06242062400218991-D20000XMR

13:36:26

127

4,650.0000

XLON

07002070000156922-E0OSN6gKtY7A

13:36:26

8

4,650.0000

XLON

07002070000156922-E0OSN6gKtY7C

13:36:26

50

4,650.0000

XLON

07002070000156922-E0OSN6gKtY7E

13:36:26

68

4,650.0000

XLON

07002070000156922-E0OSN6gKtY7G

13:36:27

25

4,649.0000

BATE

06242062400219004-D20000XMS

13:36:27

8

4,649.0000

BATE

06242062400219004-D20000XMT

13:36:27

12

4,650.0000

XLON

05002050000156576-E0OSN6gKtY8w

13:36:27

127

4,650.0000

XLON

05002050000156576-E0OSN6gKtY8y

13:36:27

48

4,650.0000

XLON

05002050000156576-E0OSN6gKtY90

13:36:27

9

4,650.0000

XLON

05002050000156576-E0OSN6gKtY92

13:36:27

12

4,650.0000

XLON

05002050000156576-E0OSN6gKtY94

13:36:27

15

4,650.0000

XLON

05002050000156576-E0OSN6gKtY96

13:36:27

68

4,650.0000

XLON

05002050000156576-E0OSN6gKtY98

13:36:28

75

4,649.0000

BATE

06242062400219020-D20000XMW

13:36:28

45

4,650.0000

XLON

05002050000156592-E0OSN6gKtYD5

13:36:28

68

4,650.0000

XLON

05002050000156592-E0OSN6gKtYD7

13:36:29

13

4,649.0000

BATE

06242062400219038-D20000XN1

13:36:29

11

4,650.0000

XLON

05002050000156615-E0OSN6gKtYDu

13:36:29

7

4,650.0000

XLON

05002050000156615-E0OSN6gKtYDw

13:36:29

13

4,650.0000

XLON

05002050000156615-E0OSN6gKtYDy

13:36:30

10

4,649.0000

BATE

06242062400219051-D20000XN5

13:36:30

7

4,650.0000

XLON

07002070000156977-E0OSN6gKtYF6

13:36:30

7

4,650.0000

XLON

07002070000156977-E0OSN6gKtYF8

13:36:30

12

4,650.0000

XLON

07002070000156977-E0OSN6gKtYFA

13:36:31

10

4,649.0000

BATE

06242062400219059-D20000XN7

13:36:31

15

4,650.0000

XLON

07002070000156986-E0OSN6gKtYFn

13:36:32

25

4,650.0000

BATE

06242062400219069-D20000XNA

13:36:32

15

4,650.0000

XLON

05002050000156643-E0OSN6gKtYGH

13:36:41

99

4,650.0000

CHIX

08512085100185581-E200016WW

13:36:48

320

4,648.0000

BATE

08492084900215156-20000XO0

13:36:48

74

4,648.0000

TRQX

08252082500092812-E0OSN6Ol2QM1

13:36:49

214

4,648.0000

XLON

07002070000157257-E0OSN6gKtYe4

13:36:49

43

4,648.0000

XLON

07002070000157257-E0OSN6gKtYe6

13:36:50

186

4,648.0000

XLON

07002070000157284-E0OSN6gKtYgN

13:36:50

91

4,648.0000

XLON

07002070000157284-E0OSN6gKtYgP

13:36:52

186

4,648.0000

XLON

05002050000156943-E0OSN6gKtYiL

13:36:52

52

4,648.0000

XLON

05002050000156943-E0OSN6gKtYiN

13:36:52

188

4,648.0000

XLON

07002070000157321-E0OSN6gKtYim

13:36:52

30

4,648.0000

XLON

07002070000157321-E0OSN6gKtYio

13:36:52

22

4,648.0000

BATE

08492084900215505-20000XOL

13:36:53

29

4,648.0000

XLON

05002050000156965-E0OSN6gKtYjq

13:36:54

58

4,648.0000

BATE

08492084900215567-D20000XOP

13:36:54

9

4,648.0000

BATE

08492084900215567-D20000XOQ

13:36:54

44

4,648.0000

XLON

05002050000156990-E0OSN6gKtYl9

13:37:31

28

4,649.0000

BATE

06242062400219819-D20000XQU

13:37:32

22

4,650.0000

BATE

08492084900216008-D20000XR0

13:37:32

10

4,650.0000

XLON

05002050000157486-E0OSN6gKtZQP

13:37:32

127

4,650.0000

XLON

05002050000157486-E0OSN6gKtZQR

13:37:32

32

4,650.0000

XLON

05002050000157486-E0OSN6gKtZQT

13:37:33

25

4,649.0000

BATE

08492084900216028-D20000XR1

13:37:34

56

4,650.0000

AQXE

0841B60665

13:37:34

54

4,650.0000

XLON

07002070000157899-E0OSN6gKtZU2

13:37:34

32

4,650.0000

XLON

07002070000157899-E0OSN6gKtZU4

13:37:34

7

4,650.0000

AQXE

0841B60664

13:39:55

87

4,650.0000

AQXE

0616B61232

13:39:55

257

4,650.0000

XLON

05002050000157548-E0OSN6gKtboR

13:39:55

83

4,650.0000

CHIX

08512085100186950-12000179F

13:39:55

89

4,650.0000

CHIX

06262062600187210-12000179E

13:39:55

138

4,650.0000

BATE

08492084900216059-20000XY4

13:39:55

111

4,650.0000

BATE

06242062400221092-20000XY7

13:39:55

85

4,650.0000

BATE

08492084900216059-20000XY5

13:39:55

146

4,650.0000

BATE

08492084900216521-20000XY6

13:39:55

97

4,650.0000

BATE

08492084900217261-20000XY8

13:39:55

64

4,650.0000

TRQX

08252082500094598-E0OSN6Ol2aJD

13:40:01

75

4,648.0000

AQXE

0616B61303

13:40:01

87

4,647.0000

CHIX

06262062600188521-E200017AW

13:40:01

218

4,648.0000

XLON

05002050000156998-E0OSN6gKtc0n

13:40:01

53

4,648.0000

XLON

05002050000159407-E0OSN6gKtc2p

13:40:01

138

4,648.0000

BATE

08492084900215567-20000XZM

13:40:01

189

4,648.0000

BATE

08492084900215567-20000XZN

13:40:02

13

4,648.0000

XLON

05002050000159408-E0OSN6gKtc36

13:40:03

13

4,648.0000

XLON

07002070000159795-E0OSN6gKtc4o

13:40:04

186

4,648.0000

XLON

07002070000159809-E0OSN6gKtc63

13:40:04

97

4,648.0000

XLON

07002070000159809-E0OSN6gKtc6K

13:40:06

256

4,648.0000

BATE

06242062400221757-D20000Y0A

13:40:06

222

4,648.0000

XLON

07002070000159827-E0OSN6gKtcAF

13:40:06

186

4,648.0000

XLON

07002070000159846-E0OSN6gKtcAj

13:40:06

206

4,648.0000

XLON

07002070000159846-E0OSN6gKtcAl

13:40:06

236

4,646.0000

XLON

05002050000159434-E0OSN6gKtcB8

13:40:06

6

4,648.0000

BATE

06242062400221732-20000Y03

13:40:06

404

4,648.0000

BATE

06242062400221732-20000Y04

13:40:06

12

4,648.0000

BATE

06242062400221757-20000Y0B

13:40:07

25

4,648.0000

BATE

08492084900217887-D20000Y0C

13:40:07

150

4,648.0000

XLON

07002070000159862-E0OSN6gKtcDO

13:40:07

155

4,648.0000

XLON

07002070000159862-E0OSN6gKtcDQ

13:40:08

384

4,648.0000

XLON

05002050000159496-E0OSN6gKtcEl

13:40:10

267

4,648.0000

XLON

07002070000159877-E0OSN6gKtcHf

13:40:10

68

4,648.0000

BATE

08492084900217887-20000Y0J

13:40:10

657

4,648.0000

BATE

08492084900217887-20000Y0K

13:40:11

207

4,648.0000

XLON

05002050000159526-E0OSN6gKtcIJ

13:40:11

81

4,648.0000

XLON

05002050000159526-E0OSN6gKtcIL

13:40:16

7

4,648.0000

BATE

08492084900217976-D20000Y0R

13:40:16

90

4,648.0000

BATE

08492084900217976-D20000Y0S

13:40:16

64

4,648.0000

BATE

08492084900217976-20000Y0T

13:41:11

58

4,648.0000

AQXE

0616B61587

14:00:00

88

4,650.0000

AQXE

0616B65462

14:00:00

68

4,650.0000

AQXE

0841B65464

14:00:00

228

4,650.0000

XLON

05002050000171132-E0OSN6gKtwgC

14:00:00

478

4,650.0000

XLON

05002050000171792-E0OSN6gKtwgE

14:00:00

192

4,650.0000

XLON

05002050000174924-E0OSN6gKtwgG

14:00:00

144

4,650.0000

CHIX

06262062600201939-1200019O8

14:00:00

116

4,650.0000

CHIX

08512085100203019-1200019O9

14:00:00

594

4,650.0000

BATE

08492084900227555-20000ZWK

14:00:00

80

4,650.0000

BATE

06242062400236193-20000ZWL

14:00:00

237

4,650.0000

BATE

08492084900232047-20000ZWM

14:00:00

87

4,650.0000

TRQX

06002060000088767-E0OSN6Ol3WN7

14:00:00

95

4,650.0000

TRQX

08252082500099866-E0OSN6Ol3WN3

14:02:37

21

4,650.0000

AQXE

0841B66194

14:02:37

87

4,650.0000

AQXE

0616B66193

14:02:37

66

4,650.0000

AQXE

0841B66195

14:02:37

191

4,650.0000

XLON

07002070000175603-E0OSN6gKu0Wj

14:02:37

241

4,650.0000

XLON

07002070000175677-E0OSN6gKu0Wl

14:02:37

44

4,650.0000

XLON

07002070000175677-E0OSN6gKu0Wn

14:02:37

20

4,650.0000

XLON

07002070000176448-E0OSN6gKu0Wp

14:02:37

18

4,650.0000

XLON

07002070000176782-E0OSN6gKu0Wr

14:02:37

247

4,650.0000

XLON

07002070000177438-E0OSN6gKu0Ym

14:02:37

46

4,650.0000

CHIX

06262062600205453-120001A7R

14:02:37

59

4,650.0000

CHIX

06262062600205453-120001A7S

14:02:37

107

4,650.0000

CHIX

06262062600205933-120001A7T

14:02:37

138

4,650.0000

BATE

08492084900234140-200010CS

14:02:37

139

4,650.0000

BATE

06242062400238678-200010CV

14:02:37

202

4,650.0000

BATE

08492084900234140-200010CT

14:02:37

142

4,650.0000

BATE

08492084900234140-200010CU

14:02:37

114

4,650.0000

BATE

06242062400238679-200010CW

14:02:37

67

4,650.0000

BATE

08492084900234420-200010CX

14:02:37

61

4,650.0000

BATE

06242062400238681-200010CY

14:02:37

58

4,650.0000

TRQX

08252082500101009-E0OSN6Ol3goT

14:02:45

119

4,650.0000

XLON

05002050000177296-E0OSN6gKu0sG

14:02:45

2

4,650.0000

XLON

05002050000177296-E0OSN6gKu0sI

14:02:54

72

4,650.0000

XLON

05002050000177428-E0OSN6gKu10w

14:02:54

119

4,650.0000

XLON

05002050000177428-E0OSN6gKu10y

14:03:52

42

4,650.0000

BATE

08492084900235678-D200010HT

14:05:02

266

4,650.0000

XLON

05002050000178780-E0OSN6gKu2dL

14:05:02

191

4,650.0000

XLON

05002050000178718-E0OSN6gKu2dN

14:05:02

301

4,650.0000

XLON

07002070000179001-E0OSN6gKu2dP

14:05:02

58

4,650.0000

CHIX

08512085100207895-120001AI7

14:05:02

60

4,650.0000

CHIX

08512085100207609-120001AI8

14:05:02

80

4,650.0000

BATE

08492084900235678-200010LF

14:05:02

38

4,650.0000

BATE

08492084900235851-200010LG

14:05:05

64

4,650.0000

AQXE

0616B66662

14:05:05

54

4,650.0000

BATE

08492084900235851-200010LT

14:05:05

84

4,650.0000

BATE

08492084900236276-200010LU

14:05:05

8

4,650.0000

BATE

08492084900236276-200010LV

14:05:59

70

4,648.0000

BATE

08492084900236752-200010P3

14:05:59

59

4,648.0000

TRQX

06002060000090265-E0OSN6Ol3qbF

14:06:20

39

4,648.0000

XLON

07002070000180126-E0OSN6gKu48W

14:06:20

107

4,648.0000

XLON

07002070000180126-E0OSN6gKu48Y

14:06:20

2

4,648.0000

XLON

07002070000180126-E0OSN6gKu48a

14:06:41

20

4,647.0000

CHIX

08512085100209271-E20001AOZ

14:07:06

191

4,646.0000

XLON

05002050000179115-E0OSN6gKu4m3

14:07:13

64

4,646.0000

AQXE

0841B67101

14:07:13

25

4,646.0000

BATE

06242062400242400-D200010UL

14:07:20

83

4,646.0000

BATE

06242062400242400-200010V6

14:08:53

146

4,646.0000

XLON

05002050000180948-E0OSN6gKu7D1

14:08:53

200

4,644.0000

XLON

07002070000181203-E0OSN6gKu7Ed

14:08:53

81

4,646.0000

CHIX

08512085100210470-120001B4S

14:08:53

125

4,646.0000

BATE

06242062400243447-20001119

14:11:31

1

4,646.0000

XLON

07002070000182387-E0OSN6gKu9ac

14:11:31

104

4,646.0000

XLON

07002070000182387-E0OSN6gKu9ae

14:11:31

3

4,646.0000

XLON

07002070000182387-E0OSN6gKu9ah

14:11:31

83

4,646.0000

CHIX

06262062600211957-120001BGF

14:11:31

137

4,646.0000

BATE

08492084900240517-200011B2

14:11:36

58

4,644.0000

AQXE

0841B68240

14:11:36

87

4,644.0000

XLON

05002050000182132-E0OSN6gKu9vP

14:11:36

31

4,644.0000

XLON

05002050000182132-E0OSN6gKu9vR

14:11:36

59

4,644.0000

CHIX

06262062600209508-120001BI6

14:11:36

70

4,644.0000

BATE

06242062400240878-200011CI

14:11:36

76

4,644.0000

TRQX

06002060000090919-E0OSN6Ol49SS

14:12:38

25

4,643.0000

BATE

06242062400246532-D200011HK

14:12:39

29

4,644.0000

CHIX

06262062600213738-120001BNA

14:13:00

2

4,644.0000

XLON

05002050000184343-E0OSN6gKuBQ5

14:13:55

102

4,644.0000

BATE

06242062400247256-200011NK

14:14:22

7

4,646.0000

CHIX

08512085100214664-120001BWF

14:14:40

186

4,646.0000

XLON

07002070000185711-E0OSN6gKuCdW

14:15:12

193

4,646.0000

BATE

06242062400248333-D200011SB

14:16:23

60

4,646.0000

AQXE

0841B69393

14:16:23

221

4,646.0000

XLON

05002050000186542-E0OSN6gKuE7P

14:16:23

144

4,644.0000

XLON

07002070000185294-E0OSN6gKuE9d

14:16:23

58

4,644.0000

CHIX

08512085100215105-120001C3I

14:16:23

7

4,644.0000

BATE

06242062400247256-200011VQ

14:16:52

40

4,644.0000

BATE

06242062400249451-D200011XJ

14:16:52

66

4,644.0000

BATE

06242062400249451-200011XK

14:18:05

64

4,644.0000

AQXE

0616B69809

14:18:05

164

4,644.0000

XLON

07002070000187840-E0OSN6gKuFkl

14:18:05

64

4,644.0000

CHIX

08512085100216970-120001CBV

14:18:05

14

4,644.0000

BATE

06242062400249451-2000123I

14:18:05

60

4,644.0000

TRQX

08252082500106207-E0OSN6Ol4SQg

14:20:24

60

4,644.0000

AQXE

0841B70314

14:20:24

72

4,644.0000

XLON

05002050000188572-E0OSN6gKuI4x

14:20:24

116

4,644.0000

XLON

05002050000188572-E0OSN6gKuI51

14:20:24

70

4,644.0000

CHIX

08512085100218398-120001CMV

14:20:24

100

4,644.0000

BATE

08492084900246645-200012CH

14:20:24

9

4,644.0000

BATE

08492084900246645-200012CI

14:20:24

29

4,644.0000

TRQX

08252082500106929-E0OSN6Ol4ZAu

14:20:24

29

4,644.0000

TRQX

08252082500106929-E0OSN6Ol4ZB0

14:20:41

63

4,644.0000

AQXE

0841B70354

14:20:50

116

4,642.0000

BATE

08492084900241631-200012E5

14:20:50

75

4,642.0000

TRQX

06002060000093410-E0OSN6Ol4aOv

14:21:20

3

4,642.0000

XLON

05002050000189582-E0OSN6gKuIjF

14:21:20

89

4,642.0000

XLON

05002050000189582-E0OSN6gKuIjH

14:21:41

57

4,641.0000

CHIX

06262062600219711-E20001CSM

14:21:41

7

4,642.0000

CHIX

06262062600219711-120001CSN

14:21:52

155

4,641.0000

BATE

08492084900248316-D200012IY

14:22:03

58

4,642.0000

TRQX

06002060000094747-E0OSN6Ol4dak

14:23:02

62

4,642.0000

AQXE

0616B71009

14:23:02

60

4,642.0000

XLON

05002050000190196-E0OSN6gKuKNg

14:23:02

92

4,642.0000

XLON

07002070000190932-E0OSN6gKuKNi

14:23:02

19

4,642.0000

XLON

07002070000190932-E0OSN6gKuKNk

14:27:53

270

4,643.0000

BATE

08492084900252156-D2000136V

14:27:53

16

4,643.0000

BATE

08492084900252156-D2000136W

14:27:53

122

4,644.0000

BATE

08492084900252156-2000136X

14:28:00

16

4,646.0000

XLON

07002070000194134-E0OSN6gKuNXS

14:28:00

19

4,646.0000

XLON

07002070000194134-E0OSN6gKuNXU

14:28:06

63

4,645.0000

TRQX

08252082500109187-E0OSN6Ol4tNe

14:28:07

24

4,644.0000

CHIX

08512085100223451-E20001DJ8

14:28:07

38

4,644.0000

CHIX

08512085100223451-120001DJ9

14:28:15

50

4,644.0000

AQXE

0841B72153

14:28:15

14

4,644.0000

AQXE

0841B72154

14:28:15

5

4,644.0000

CHIX

08512085100223451-120001DK7

14:28:21

78

4,644.0000

CHIX

06262062600223941-120001DL2

14:28:32

32

4,643.0000

BATE

06242062400257137-D200013BO

14:28:32

211

4,643.0000

BATE

06242062400257137-D200013BP

14:28:33

14

4,644.0000

XLON

07002070000194816-E0OSN6gKuOHl

14:28:33

2

4,644.0000

XLON

07002070000194816-E0OSN6gKuOHn

14:28:33

89

4,644.0000

XLON

07002070000194816-E0OSN6gKuOHp

14:28:59

58

4,642.0000

AQXE

0616B72347

14:28:59

202

4,642.0000

XLON

05002050000191508-E0OSN6gKuOoR

14:28:59

64

4,642.0000

CHIX

08512085100220493-120001DPX

14:28:59

131

4,642.0000

BATE

08492084900249367-200013DR

14:28:59

62

4,642.0000

BATE

08492084900250428-200013DS

14:29:03

52

4,642.0000

AQXE

0616B72375

14:29:38

31

4,640.0000

TRQX

06002060000096619-E0OSN6Ol4xxH

14:30:06

221

4,640.0000

XLON

07002070000195917-E0OSN6gKuR8L

14:30:06

83

4,640.0000

CHIX

08512085100225395-120001E2U

14:30:06

28

4,640.0000

TRQX

06002060000096619-E0OSN6Ol51IS

14:30:12

47

4,639.0000

BATE

08492084900254218-D200013QW

14:30:12

46

4,640.0000

BATE

08492084900254218-200013QX

14:30:15

31

4,639.0000

BATE

06242062400258841-D200013RN

14:30:19

25

4,639.0000

BATE

08492084900254349-D200013SJ

14:30:27

70

4,638.0000

XLON

07002070000195289-E0OSN6gKuRxj

14:32:36

171

4,648.0000

XLON

05002050000201174-E0OSN6gKuWp2

14:32:36

70

4,648.0000

XLON

05002050000201174-E0OSN6gKuWp4

14:32:37

187

4,648.0000

XLON

05002050000201183-E0OSN6gKuWtN

14:33:49

81

4,648.0000

AQXE

0616B75856

14:33:49

74

4,648.0000

XLON

05002050000201183-E0OSN6gKuZYM

14:33:49

127

4,648.0000

XLON

07002070000201546-E0OSN6gKuZYO

14:33:49

94

4,648.0000

CHIX

06262062600229280-120001FG5

14:33:49

201

4,648.0000

BATE

06242062400261665-200014QM

14:33:49

126

4,648.0000

BATE

06242062400262334-200014QN

14:33:49

59

4,648.0000

TRQX

06002060000097882-E0OSN6Ol5NXm

14:33:50

207

4,648.0000

XLON

07002070000203053-E0OSN6gKuZZE

14:33:50

74

4,648.0000

XLON

07002070000203053-E0OSN6gKuZZG

14:33:54

35

4,649.0000

BATE

06242062400262677-D200014R7

14:34:01

62

4,650.0000

AQXE

0616B75984

14:34:10

221

4,648.0000

XLON

05002050000202737-E0OSN6gKuaJs

14:34:10

88

4,648.0000

BATE

08492084900258055-200014TZ

14:34:18

12

4,648.0000

BATE

08492084900258055-200014UP

14:34:49

221

4,648.0000

XLON

05002050000203612-E0OSN6gKub9i

14:36:28

64

4,650.0000

AQXE

0841B77066

14:36:28

50

4,648.0000

AQXE

0616B77069

14:36:28

14

4,648.0000

AQXE

0616B77072

14:36:28

241

4,650.0000

XLON

05002050000205352-E0OSN6gKudkZ

14:36:28

108

4,648.0000

XLON

07002070000205015-E0OSN6gKudly

14:36:28

31

4,648.0000

XLON

07002070000205015-E0OSN6gKudm9

14:36:28

4

4,648.0000

XLON

07002070000205015-E0OSN6gKudmB

14:36:28

64

4,648.0000

XLON

07002070000205152-E0OSN6gKudmD

14:36:28

100

4,650.0000

CHIX

06262062600233041-120001G0R

14:36:28

13

4,650.0000

CHIX

06262062600233234-120001G0S

14:36:28

78

4,650.0000

CHIX

06262062600233234-120001G0T

14:36:28

184

4,650.0000

BATE

08492084900260100-20001599

14:36:28

60

4,650.0000

BATE

08492084900260100-2000159A

14:36:28

477

4,650.0000

BATE

08492084900260237-2000159B

14:36:28

59

4,650.0000

TRQX

06002060000099005-E0OSN6Ol5Yfw

14:36:28

58

4,650.0000

TRQX

06002060000099062-E0OSN6Ol5Yfy

14:36:41

49

4,648.0000

CHIX

06262062600233457-E20001G2R

14:36:41

30

4,648.0000

CHIX

06262062600233457-120001G2S

14:37:03

60

4,648.0000

TRQX

08252082500112549-E0OSN6Ol5bNR

14:37:21

63

4,647.0000

AQXE

0841B77405

14:37:50

89

4,648.0000

XLON

07002070000207546-E0OSN6gKug04

14:37:50

12

4,648.0000

XLON

07002070000207546-E0OSN6gKug06

14:37:50

15

4,648.0000

XLON

07002070000207546-E0OSN6gKug08

14:37:54

38

4,647.0000

BATE

08492084900261568-D200015I9

14:39:31

62

4,648.0000

AQXE

0616B78211

14:39:31

162

4,648.0000

XLON

07002070000207820-E0OSN6gKuiNW

14:39:31

72

4,648.0000

XLON

07002070000208180-E0OSN6gKuiNY

14:39:31

79

4,648.0000

CHIX

06262062600234937-120001GLY

14:39:31

199

4,648.0000

BATE

08492084900261687-200015R7

14:39:31

29

4,648.0000

TRQX

08252082500113100-E0OSN6Ol5kBn

14:39:31

29

4,648.0000

TRQX

08252082500113100-E0OSN6Ol5kBw

14:42:42

58

4,650.0000

AQXE

0616B79789

14:42:42

202

4,650.0000

XLON

05002050000212128-E0OSN6gKuoFe

14:42:42

202

4,650.0000

XLON

07002070000210406-E0OSN6gKuoFY

14:42:42

263

4,650.0000

XLON

07002070000211479-E0OSN6gKuoFc

14:42:42

2

4,650.0000

XLON

05002050000213062-E0OSN6gKuoGb

14:42:42

94

4,650.0000

CHIX

08512085100238005-120001HHR

14:42:42

117

4,650.0000

CHIX

08512085100238908-120001HHT

14:42:42

149

4,650.0000

BATE

08492084900265515-200016I2

14:42:42

69

4,650.0000

BATE

08492084900265514-200016I3

14:42:42

187

4,650.0000

BATE

08492084900265514-200016I4

14:42:42

166

4,650.0000

BATE

08492084900265482-200016I5

14:42:42

320

4,650.0000

BATE

08492084900265482-200016I6

14:42:45

80

4,650.0000

XLON

05002050000213092-E0OSN6gKuoP4

14:43:32

25

4,650.0000

BATE

06242062400271050-D200016P6

14:43:32

181

4,650.0000

BATE

06242062400271050-200016P7

14:43:36

60

4,650.0000

CHIX

08512085100239805-120001HP6

14:45:06

5

4,650.0000

XLON

07002070000214375-E0OSN6gKus60

14:45:19

58

4,650.0000

AQXE

0616B80712

14:45:19

219

4,650.0000

XLON

07002070000214375-E0OSN6gKusO3

14:45:19

626

4,650.0000

XLON

07002070000215404-E0OSN6gKusOB

14:45:19

64

4,650.0000

CHIX

08512085100241047-120001I0X

14:45:19

128

4,650.0000

BATE

08492084900267668-2000171C

14:45:19

128

4,650.0000

BATE

08492084900267668-2000171D

14:55:23

97

4,650.0000

AQXE

0616B85003

14:55:23

100

4,650.0000

AQXE

0616B85005

14:55:23

95

4,650.0000

XLON

05002050000220648-E0OSN6gKv5AT

14:55:23

79

4,650.0000

XLON

07002070000219997-E0OSN6gKv5AR

14:55:23

208

4,650.0000

XLON

07002070000225178-E0OSN6gKv5AV

14:55:23

137

4,650.0000

XLON

07002070000221894-E0OSN6gKv5AX

14:55:23

66

4,650.0000

XLON

07002070000225947-E0OSN6gKv5Ad

14:55:23

134

4,650.0000

CHIX

08512085100249913-120001K93

14:55:23

101

4,650.0000

CHIX

06262062600250365-120001K95

14:55:23

18

4,650.0000

CHIX

06262062600250317-120001K97

14:55:23

142

4,650.0000

BATE

08492084900276048-200018YQ

14:55:23

782

4,650.0000

BATE

06242062400280938-200018YS

14:55:23

140

4,650.0000

BATE

08492084900276046-200018YT

14:55:23

72

4,650.0000

BATE

06242062400280992-200018YV

14:55:23

104

4,650.0000

BATE

08492084900276047-200018YU

14:55:23

59

4,650.0000

BATE

06242062400280993-200018YW

14:55:23

215

4,650.0000

BATE

06242062400281427-200018YX

14:55:23

207

4,650.0000

BATE

06242062400281428-200018YY

15:16:31

202

4,650.0000

XLON

07002070000241012-E0OSN6gKvWeh

15:16:31

203

4,650.0000

XLON

07002070000244134-E0OSN6gKvWej

15:16:31

1

4,650.0000

XLON

05002050000243125-E0OSN6gKvWex

15:16:31

1

4,650.0000

XLON

07002070000246234-E0OSN6gKvWf3

15:16:31

89

4,650.0000

XLON

05002050000243883-E0OSN6gKvWf1

15:16:31

90

4,650.0000

CHIX

06262062600266939-120001PBZ

15:16:31

87

4,650.0000

CHIX

06262062600268859-120001PC5

15:16:31

130

4,650.0000

CHIX

06262062600269097-120001PC7

15:16:31

277

4,650.0000

CHIX

08512085100263534-120001PBW

15:16:31

101

4,650.0000

CHIX

06262062600269098-120001PC8

15:16:31

90

4,650.0000

CHIX

08512085100265856-120001PBY

15:16:31

58

4,650.0000

CHIX

08512085100266524-120001PC0

15:16:31

86

4,650.0000

CHIX

08512085100268479-120001PC1

15:16:31

7

4,650.0000

CHIX

08512085100268479-120001PC2

15:16:31

104

4,650.0000

CHIX

08512085100268718-120001PC6

15:16:31

586

4,650.0000

BATE

08492084900293001-20001D4F

15:16:31

113

4,650.0000

BATE

06242062400298342-20001D4G

15:16:31

203

4,650.0000

BATE

06242062400299234-20001D4H

15:16:31

166

4,650.0000

BATE

06242062400300184-20001D4I

15:16:31

28

4,650.0000

BATE

06242062400300329-20001D4J

15:16:31

36

4,650.0000

BATE

06242062400300329-20001D4K

15:16:31

201

4,650.0000

BATE

06242062400300329-20001D4L

15:16:31

712

4,650.0000

AQXE

0616B95042

15:16:31

64

4,650.0000

TRQX

06002060000110824-E0OSN6Ol8En1

15:16:31

70

4,650.0000

TRQX

08252082500120006-E0OSN6Ol8Emz

15:16:31

69

4,650.0000

TRQX

06002060000110409-E0OSN6Ol8En3

15:16:31

299

4,650.0000

TRQX

08252082500125137-E0OSN6Ol8En5

15:16:31

68

4,650.0000

TRQX

06002060000111324-E0OSN6Ol8EnJ

15:16:31

25

4,650.0000

TRQX

08252082500126233-E0OSN6Ol8En7

15:16:31

74

4,650.0000

TRQX

08252082500126233-E0OSN6Ol8EnH

15:16:41

96

4,650.0000

XLON

05002050000246194-E0OSN6gKvWt8

15:16:44

128

4,650.0000

XLON

05002050000246194-E0OSN6gKvWyk

15:16:44

64

4,650.0000

CHIX

06262062600269327-120001PDV

15:16:44

16

4,650.0000

CHIX

06262062600269327-120001PDW

15:25:41

267

4,650.0000

XLON

05002050000248869-E0OSN6gKvfVy

15:25:41

100

4,650.0000

XLON

07002070000251848-E0OSN6gKvfW2

15:25:41

487

4,650.0000

XLON

05002050000249953-E0OSN6gKvfW0

15:25:41

100

4,650.0000

XLON

05002050000253463-E0OSN6gKvfW6

15:25:41

37

4,650.0000

XLON

07002070000253692-E0OSN6gKvfW4

15:25:41

206

4,650.0000

XLON

05002050000254047-E0OSN6gKvfWE

15:25:41

309

4,650.0000

XLON

07002070000254376-E0OSN6gKvfWC

15:25:41

81

4,650.0000

CHIX

06262062600276513-120001R4S

15:25:41

174

4,650.0000

CHIX

08512085100275951-120001R4U

15:25:41

79

4,650.0000

CHIX

08512085100275951-120001R4V

15:25:41

598

4,650.0000

BATE

06242062400307817-20001EQ6

15:25:41

101

4,650.0000

BATE

08492084900302733-20001EQ7

15:25:41

94

4,650.0000

BATE

08492084900302734-20001EQ8

15:25:41

98

4,650.0000

BATE

08492084900302846-20001EQB

15:25:41

89

4,650.0000

BATE

06242062400308228-20001EQ9

15:25:41

73

4,650.0000

BATE

06242062400308229-20001EQA

15:25:41

268

4,650.0000

BATE

06242062400308393-20001EQD

15:26:31

66

4,650.0000

XLON

07002070000254877-E0OSN6gKvgNX

15:26:50

636

4,649.0000

BATE

08492084900304224-D20001EXU

15:26:50

91

4,650.0000

XLON

07002070000254877-E0OSN6gKvgXu

15:26:50

193

4,650.0000

XLON

07002070000254877-E0OSN6gKvgY3

15:26:50

33

4,650.0000

XLON

07002070000255345-E0OSN6gKvgY5

15:26:50

253

4,650.0000

XLON

07002070000255345-E0OSN6gKvgYA

15:26:50

128

4,650.0000

CHIX

06262062600276565-120001RAV

15:26:50

99

4,650.0000

CHIX

08512085100277273-120001RAX

15:26:50

87

4,650.0000

TRQX

08252082500130736-E0OSN6Ol8lzF

15:26:50

83

4,650.0000

TRQX

06002060000115522-E0OSN6Ol8lzH

15:26:51

638

4,649.0000

BATE

06242062400309733-D20001EXW

15:26:51

266

4,650.0000

XLON

05002050000255517-E0OSN6gKvgbq

15:26:52

256

4,650.0000

XLON

07002070000255738-E0OSN6gKvgdQ

15:27:03

110

4,650.0000

XLON

05002050000255573-E0OSN6gKvgqQ

15:27:03

184

4,650.0000

XLON

05002050000255573-E0OSN6gKvgqS

15:27:19

113

4,650.0000

AQXE

0616B99108

15:27:19

86

4,650.0000

AQXE

0841B99107

15:27:19

87

4,650.0000

TRQX

08252082500131174-E0OSN6Ol8nNS

15:27:20

169

4,649.0000

BATE

08492084900304659-D20001F2E

15:27:20

219

4,650.0000

XLON

05002050000255967-E0OSN6gKvh2k

15:27:20

107

4,650.0000

XLON

05002050000255967-E0OSN6gKvh2m

15:27:21

58

4,650.0000

AQXE

0841B99148

15:27:21

219

4,650.0000

XLON

07002070000256182-E0OSN6gKvh5Y

15:27:21

42

4,650.0000

XLON

07002070000256182-E0OSN6gKvh5a

15:27:22

219

4,650.0000

XLON

07002070000256200-E0OSN6gKvhA0

15:27:22

11

4,650.0000

XLON

07002070000256200-E0OSN6gKvhA2

15:27:22

99

4,650.0000

XLON

07002070000256200-E0OSN6gKvhA4

15:27:22

121

4,650.0000

XLON

07002070000256200-E0OSN6gKvhA6

15:27:22

121

4,650.0000

XLON

07002070000256200-E0OSN6gKvhA8

15:27:30

123

4,648.0000

XLON

07002070000256219-E0OSN6gKvhGV

15:27:31

33

4,650.0000

XLON

05002050000256156-E0OSN6gKvhHI

15:27:32

41

4,650.0000

XLON

05002050000256174-E0OSN6gKvhI8

15:27:32

219

4,650.0000

XLON

05002050000256174-E0OSN6gKvhIA

15:27:33

16

4,650.0000

XLON

05002050000256194-E0OSN6gKvhIQ

15:27:34

42

4,650.0000

XLON

05002050000256216-E0OSN6gKvhJB

15:28:36

94

4,650.0000

BATE

08492084900305603-20001FDG

15:29:07

136

4,650.0000

XLON

07002070000257258-E0OSN6gKvivb

15:29:07

109

4,650.0000

XLON

07002070000257258-E0OSN6gKvivp

15:29:07

249

4,650.0000

XLON

05002050000257111-E0OSN6gKvivx

15:29:07

49

4,650.0000

XLON

07002070000257258-E0OSN6gKvivt

15:29:07

196

4,650.0000

XLON

05002050000257112-E0OSN6gKviw1

15:29:07

233

4,650.0000

XLON

07002070000257259-E0OSN6gKvivz

15:29:07

62

4,650.0000

CHIX

06262062600279097-120001S25

15:29:07

33

4,650.0000

BATE

08492084900305603-20001FIO

15:29:07

283

4,650.0000

BATE

08492084900306212-20001FIP

15:29:07

60

4,650.0000

TRQX

08252082500131754-E0OSN6Ol8u7P

15:29:08

13

4,650.0000

XLON

07002070000257565-E0OSN6gKvixr

15:29:08

2

4,650.0000

XLON

07002070000257565-E0OSN6gKvixt

15:29:09

169

4,650.0000

XLON

05002050000257416-E0OSN6gKviz9

15:29:10

175

4,650.0000

XLON

07002070000257604-E0OSN6gKvj06

15:29:11

175

4,650.0000

XLON

07002070000257631-E0OSN6gKvj1d

15:29:18

75

4,650.0000

AQXE

0616B100054

15:29:41

148

4,650.0000

XLON

05002050000257837-E0OSN6gKvjSJ

15:29:41

206

4,650.0000

XLON

05002050000257837-E0OSN6gKvjSL

15:29:42

219

4,650.0000

XLON

05002050000257845-E0OSN6gKvjSs

15:29:51

196

4,648.0000

XLON

07002070000256219-E0OSN6gKvjZe

15:29:51

60

4,648.0000

XLON

07002070000257260-E0OSN6gKvjZg

15:29:51

62

4,648.0000

CHIX

08512085100278636-120001S8M

15:29:51

105

4,648.0000

BATE

06242062400308783-20001FNY

15:29:51

342

4,648.0000

BATE

06242062400308783-20001FO0

15:30:10

70

4,646.0000

AQXE

0616B100389

15:30:10

330

4,646.0000

XLON

05002050000257969-E0OSN6gKvjuv

15:30:10

59

4,646.0000

CHIX

06262062600280397-120001SC0

15:30:10

22

4,646.0000

CHIX

06262062600280397-120001SC3

15:30:55

58

4,646.0000

AQXE

0616B100763

15:31:22

142

4,645.0000

BATE

08492084900308268-D20001G11

15:31:22

219

4,646.0000

XLON

05002050000259375-E0OSN6gKvlCh

15:31:22

96

4,646.0000

XLON

05002050000259375-E0OSN6gKvlCj

15:31:22

40

4,646.0000

BATE

08492084900308268-20001G12

15:31:41

81

4,644.0000

AQXE

0841B101146

15:31:41

81

4,644.0000

CHIX

08512085100281631-120001SR8

15:31:41

167

4,644.0000

BATE

06242062400312740-20001G3H

15:31:52

198

4,643.0000

BATE

06242062400314287-D20001G52

15:32:21

61

4,644.0000

AQXE

0616B101497

15:33:11

97

4,644.0000

XLON

07002070000260649-E0OSN6gKvn87

15:33:43

5

4,644.0000

BATE

06242062400314866-20001GJ9

15:34:31

64

4,646.0000

AQXE

0616B102358

15:34:31

70

4,645.0000

CHIX

08512085100283787-E20001THR

15:34:31

207

4,645.0000

BATE

08492084900311145-D20001GS0

15:34:31

14

4,646.0000

XLON

05002050000262334-E0OSN6gKvojq

15:34:33

38

4,644.0000

XLON

07002070000260649-E0OSN6gKvomu

15:34:51

72

4,644.0000

XLON

05002050000260993-E0OSN6gKvozJ

15:34:51

34

4,644.0000

XLON

07002070000260649-E0OSN6gKvozH

15:34:51

164

4,644.0000

XLON

05002050000262456-E0OSN6gKvozL

15:34:51

219

4,644.0000

XLON

07002070000262725-E0OSN6gKvozp

15:34:51

39

4,644.0000

XLON

07002070000262725-E0OSN6gKvozr

15:34:51

12

4,644.0000

XLON

07002070000262725-E0OSN6gKvozt

15:34:51

64

4,644.0000

CHIX

06262062600283465-120001TJQ

15:34:51

81

4,644.0000

BATE

06242062400315909-20001GU2

15:35:02

46

4,644.0000

CHIX

06262062600284694-E20001TL4

15:35:12

33

4,644.0000

BATE

08492084900311744-D20001GVZ

15:35:23

29

4,644.0000

BATE

08492084900311744-20001GXQ

15:35:52

58

4,646.0000

AQXE

0841B102890

15:35:52

28

4,646.0000

BATE

08492084900312367-20001H0N

15:35:52

4

4,646.0000

BATE

08492084900312367-20001H0O

15:36:01

28

4,645.0000

BATE

08492084900312503-D20001H1W

15:36:01

5

4,646.0000

BATE

08492084900312503-20001H1X

15:36:13

24

4,644.0000

CHIX

06262062600284694-120001TUN

15:36:21

164

4,646.0000

XLON

07002070000264162-E0OSN6gKvqKg

15:36:21

8

4,646.0000

XLON

07002070000264162-E0OSN6gKvqKi

15:36:21

19

4,646.0000

XLON

07002070000264162-E0OSN6gKvqKk

15:36:26

59

4,646.0000

XLON

05002050000263978-E0OSN6gKvqPK

15:37:28

58

4,648.0000

AQXE

0841B103563

15:37:45

34

4,647.0000

CHIX

08512085100286276-E20001U44

15:37:45

30

4,648.0000

CHIX

08512085100286276-120001U45

15:37:55

29

4,648.0000

TRQX

06002060000119301-E0OSN6Ol9OiZ

15:38:11

37

4,648.0000

BATE

08492084900314030-20001HDS

15:38:43

293

4,648.0000

XLON

07002070000265296-E0OSN6gKvsXf

15:38:43

64

4,648.0000

CHIX

06262062600287241-120001UAG

15:38:43

187

4,648.0000

BATE

08492084900314030-20001HHX

15:38:43

29

4,648.0000

TRQX

06002060000119301-E0OSN6Ol9Qwx

15:38:44

72

4,648.0000

TRQX

06002060000119520-E0OSN6Ol9R1z

15:39:01

61

4,648.0000

AQXE

0616B104111

15:39:02

58

4,646.0000

CHIX

08512085100285593-120001UD9

15:39:02

208

4,646.0000

BATE

08492084900313207-20001HKW

15:39:02

64

4,646.0000

TRQX

08252082500134845-E0OSN6Ol9Rtv

15:40:23

254

4,648.0000

XLON

05002050000266071-E0OSN6gKvtty

15:40:23

75

4,648.0000

CHIX

08512085100287956-120001UPK

15:40:23

108

4,648.0000

BATE

08492084900315880-20001HWH

15:40:23

68

4,648.0000

BATE

08492084900315880-20001HWI

15:40:47

48

4,648.0000

AQXE

0841B104902

15:41:45

48

4,649.0000

CHIX

08512085100289129-E20001V0N

15:41:45

16

4,650.0000

CHIX

08512085100289129-120001V0O

15:41:45

60

4,650.0000

TRQX

08252082500136538-E0OSN6Ol9ZV4

15:41:52

29

4,649.0000

BATE

08492084900317174-D20001I6S

15:41:52

25

4,650.0000

BATE

08492084900317174-20001I6T

15:41:52

37

4,650.0000

BATE

08492084900317174-20001I6U

15:42:53

24

4,649.0000

BATE

08492084900317995-D20001IEF

15:42:53

17

4,650.0000

BATE

08492084900317995-20001IEG

15:42:55

78

4,650.0000

XLON

07002070000268758-E0OSN6gKvvjA

15:43:43

29

4,650.0000

BATE

06242062400323743-20001IND

15:44:33

30

4,650.0000

BATE

06242062400323743-20001ISZ

15:44:51

31

4,650.0000

BATE

06242062400323743-20001IV4

15:44:51

27

4,650.0000

BATE

06242062400323790-20001IV5

15:45:58

225

4,650.0000

XLON

07002070000268778-E0OSN6gKvyVl

15:45:58

71

4,650.0000

XLON

07002070000269891-E0OSN6gKvyVt

15:45:58

80

4,650.0000

CHIX

08512085100290335-120001VYL

15:45:58

45

4,650.0000

BATE

06242062400323790-20001J35

15:45:58

117

4,650.0000

BATE

08492084900319938-20001J38

15:45:58

17

4,650.0000

BATE

06242062400324252-20001J36

15:45:58

66

4,650.0000

BATE

06242062400324252-20001J37

15:48:06

59

4,650.0000

AQXE

0616B108191

15:48:06

366

4,650.0000

XLON

05002050000271038-E0OSN6gKw0t1

15:48:06

58

4,650.0000

CHIX

08512085100292850-120001WEZ

15:48:06

298

4,650.0000

BATE

08492084900321383-20001JIB

15:48:06

59

4,650.0000

TRQX

08252082500138753-E0OSN6Ol9sTJ

15:48:07

164

4,650.0000

XLON

07002070000272713-E0OSN6gKw0wW

15:48:07

167

4,650.0000

XLON

07002070000272713-E0OSN6gKw0wY

15:48:07

100

4,650.0000

XLON

07002070000272713-E0OSN6gKw0wa

15:48:22

81

4,649.0000

CHIX

08512085100294033-E20001WGH

15:48:32

17

4,649.0000

BATE

06242062400328385-D20001JMA

15:48:32

6

4,650.0000

BATE

06242062400328385-20001JMB

15:48:32

5

4,650.0000

BATE

06242062400328385-20001JMC

15:48:35

37

4,650.0000

BATE

08492084900322686-D20001JNA

15:48:43

29

4,650.0000

BATE

08492084900322686-20001JO7

15:51:15

70

4,650.0000

AQXE

0616B109530

15:51:15

59

4,650.0000

AQXE

0841B109531

15:51:15

152

4,650.0000

XLON

05002050000273070-E0OSN6gKw3aE

15:51:15

440

4,650.0000

XLON

07002070000274326-E0OSN6gKw3aI

15:51:15

191

4,650.0000

XLON

05002050000273409-E0OSN6gKw3aG

15:51:15

72

4,650.0000

CHIX

06262062600295954-120001WZP

15:51:15

93

4,650.0000

CHIX

08512085100295204-120001WZO

15:51:15

360

4,650.0000

BATE

06242062400329672-20001K6R

15:51:15

60

4,650.0000

BATE

08492084900323914-20001K6S

15:51:15

204

4,650.0000

BATE

08492084900323914-20001K6T

15:51:15

42

4,650.0000

TRQX

08252082500139341-E0OSN6OlA1Xt

15:51:15

17

4,650.0000

TRQX

08252082500139341-E0OSN6OlA1Xw

15:51:21

164

4,650.0000

XLON

07002070000274809-E0OSN6gKw3f8

15:51:21

55

4,650.0000

XLON

07002070000274809-E0OSN6gKw3fA

15:51:21

120

4,650.0000

XLON

07002070000274809-E0OSN6gKw3fC

15:51:21

2

4,650.0000

XLON

07002070000274809-E0OSN6gKw3fE

15:51:21

63

4,648.0000

TRQX

06002060000123100-E0OSN6OlA1pI

15:51:42

70

4,650.0000

CHIX

08512085100296445-120001X5C

15:51:52

32

4,649.0000

BATE

06242062400331134-D20001KCS

15:53:11

76

4,650.0000

BATE

08492084900325835-20001KM0

15:54:51

87

4,650.0000

BATE

08492084900325835-20001KUT

15:56:31

59

4,650.0000

AQXE

0616B111819

15:57:03

26

4,650.0000

XLON

07002070000276015-E0OSN6gKw9EG

15:57:03

99

4,650.0000

XLON

05002050000275730-E0OSN6gKw9EK

15:57:03

338

4,650.0000

XLON

07002070000276015-E0OSN6gKw9EI

15:57:03

81

4,650.0000

CHIX

06262062600298329-120001Y94

15:57:03

83

4,650.0000

CHIX

06262062600300678-120001Y96

15:57:03

401

4,650.0000

BATE

06242062400334976-20001LDK

15:57:03

346

4,650.0000

BATE

08492084900329290-20001LDJ

15:57:03

59

4,650.0000

TRQX

06002060000124974-E0OSN6OlAKWU

15:57:04

6

4,650.0000

XLON

07002070000279285-E0OSN6gKw9Et

15:57:22

70

4,650.0000

TRQX

08252082500141955-E0OSN6OlALV1

15:58:11

68

4,650.0000

AQXE

0616B112390

15:58:14

209

4,650.0000

XLON

07002070000279981-E0OSN6gKwAUy

15:58:14

121

4,650.0000

XLON

07002070000279981-E0OSN6gKwAV0

15:58:23

78

4,650.0000

CHIX

06262062600302205-E20001YJX

15:58:23

1

4,650.0000

CHIX

06262062600302205-120001YJY

15:58:32

48

4,650.0000

BATE

06242062400337035-D20001LMX

15:58:32

8

4,650.0000

BATE

06242062400337035-20001LMY

15:59:58

64

4,650.0000

XLON

07002070000280449-E0OSN6gKwC46

16:00:38

64

4,650.0000

AQXE

0841B113504

16:00:38

173

4,650.0000

XLON

07002070000280449-E0OSN6gKwCxA

16:00:38

121

4,650.0000

XLON

07002070000280449-E0OSN6gKwCxC

16:00:38

79

4,650.0000

CHIX

06262062600303476-120001Z4H

16:00:38

217

4,650.0000

BATE

06242062400337945-20001M4V

16:00:38

69

4,650.0000

BATE

06242062400338601-20001M4W

16:00:38

59

4,650.0000

TRQX

08252082500142587-E0OSN6OlAVG1

16:00:41

132

4,650.0000

XLON

05002050000281691-E0OSN6gKwD2q

16:00:41

22

4,650.0000

XLON

05002050000281691-E0OSN6gKwD2s

16:01:24

87

4,650.0000

AQXE

0841B113913

16:01:24

75

4,650.0000

AQXE

0616B113912

16:01:24

442

4,650.0000

XLON

07002070000282591-E0OSN6gKwDyv

16:01:31

7

4,648.0000

XLON

05002050000275341-E0OSN6gKwE7I

16:01:31

187

4,648.0000

XLON

05002050000275341-E0OSN6gKwE7K

16:01:31

84

4,648.0000

XLON

05002050000279734-E0OSN6gKwE7M

16:01:31

28

4,648.0000

XLON

05002050000279734-E0OSN6gKwE7R

16:01:31

114

4,648.0000

BATE

06242062400336428-20001MCP

16:01:31

86

4,648.0000

BATE

08492084900332698-20001MCR

16:01:31

94

4,648.0000

BATE

06242062400336428-20001MCQ

16:06:19

64

4,650.0000

AQXE

0841B116317

16:06:19

70

4,650.0000

AQXE

0616B116318

16:06:19

315

4,650.0000

XLON

05002050000283876-E0OSN6gKwJ0z

16:06:19

315

4,650.0000

XLON

07002070000284084-E0OSN6gKwJ11

16:06:19

62

4,650.0000

XLON

07002070000285906-E0OSN6gKwJ13

16:06:19

114

4,650.0000

XLON

07002070000285374-E0OSN6gKwJ17

16:06:19

126

4,650.0000

XLON

07002070000286648-E0OSN6gKwJ1D

16:06:19

123

4,650.0000

CHIX

08512085100307967-1200020MZ

16:06:19

157

4,650.0000

CHIX

06262062600307692-1200020N1

16:06:19

321

4,650.0000

BATE

08492084900338702-20001NH3

16:06:19

136

4,650.0000

BATE

06242062400344612-20001NH1

16:06:19

666

4,650.0000

BATE

06242062400343598-20001NH2

16:06:19

64

4,650.0000

TRQX

08252082500144442-E0OSN6OlAnrP

16:07:17

204

4,650.0000

XLON

05002050000286877-E0OSN6gKwK1z

16:07:17

106

4,650.0000

XLON

05002050000286877-E0OSN6gKwK26

16:07:17

173

4,650.0000

XLON

07002070000287098-E0OSN6gKwK28

16:07:17

85

4,650.0000

XLON

07002070000287098-E0OSN6gKwK2C

16:07:17

108

4,650.0000

CHIX

06262062600308847-1200020Z8

16:07:17

100

4,650.0000

CHIX

08512085100308616-1200020ZA

16:07:17

272

4,650.0000

BATE

08492084900339343-20001NQ7

16:07:17

12

4,650.0000

BATE

08492084900339503-20001NQ8

16:07:17

279

4,650.0000

BATE

08492084900339503-20001NQ9

16:07:17

75

4,650.0000

TRQX

08252082500145233-E0OSN6OlArLD

16:08:01

345

4,650.0000

XLON

05002050000288121-E0OSN6gKwKus

16:08:29

64

4,649.0000

CHIX

08512085100309662-E20002193

16:08:32

62

4,649.0000

BATE

08492084900340949-D20001NXT

16:08:35

25

4,649.0000

BATE

08492084900340978-D20001NY4

16:09:05

14

4,650.0000

AQXE

0616B117681

16:09:24

5

4,650.0000

AQXE

0616B117848

16:09:35

15

4,650.0000

AQXE

0616B117935

16:09:35

26

4,650.0000

AQXE

0616B117936

16:09:35

69

4,650.0000

BATE

08492084900341977-D20001O5R

16:09:51

156

4,650.0000

XLON

07002070000289425-E0OSN6gKwMZb

16:09:51

142

4,650.0000

XLON

07002070000289425-E0OSN6gKwMZd

16:10:03

85

4,650.0000

CHIX

06262062600311380-E200021O2

16:11:34

62

4,650.0000

BATE

08492084900342721-20001OP5

16:13:15

7

4,650.0000

CHIX

06262062600311380-1200022GS

16:13:57

63

4,650.0000

CHIX

06262062600312776-1200022LY

16:13:57

216

4,650.0000

BATE

08492084900342721-20001P6M

16:29:50

75

4,650.0000

AQXE

0841B132323

16:29:50

37

4,650.0000

AQXE

0616B132324

16:29:51

38

4,650.0000

AQXE

0841B132371

16:29:51

37

4,650.0000

AQXE

0616B132370

16:29:52

25

4,650.0000

AQXE

0841B132402

16:29:55

208

4,650.0000

AQXE

0841B132492

16:29:55

64

4,650.0000

AQXE

0616B132494

16:29:55

70

4,650.0000

AQXE

0841B132493

16:29:55

87

4,650.0000

AQXE

0616B132496

16:29:55

88

4,650.0000

AQXE

0841B132495

16:29:55

95

4,650.0000

AQXE

0616B132497

16:29:55

92

4,650.0000

AQXE

0841B132500

16:29:55

38

4,650.0000

AQXE

0616B132498

16:29:55

37

4,650.0000

AQXE

0616B132499

16:29:55

160

4,648.0000

XLON

07002070000297498-E0OSN6gKwiYJ

16:29:55

14

4,648.0000

BATE

08492084900364643-20001UKC

16:29:56

54

4,648.0000

AQXE

0616B132532

16:29:56

26

4,648.0000

AQXE

0616B132533

16:29:56

2,028

4,648.0000

XLON

07002070000297498-E0OSN6gKwib7

16:29:56

87

4,648.0000

BATE

08492084900364643-20001UKS

 

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