Transaction in Own Shares

Summary by AI BETAClose X

Intertek Group PLC announced the purchase of 146,679 of its ordinary shares on September 15, 2025, through J.P. Morgan Securities plc, as part of its Share Buyback Programme. The lowest price paid per share was 4,642.0000 pence, and the highest price was 4,750.0000 pence, with a volume-weighted average price of 4,682.2504 pence per share. The company intends to cancel the purchased shares and now holds none of its ordinary shares in treasury, with 155,435,337 ordinary shares in issue excluding treasury shares; therefore, the total voting rights are 155,435,337. Since the commencement of the buyback program, the company has purchased 5,957,790 ordinary shares for a total consideration of £280,220,574.30.

Disclaimer*

Intertek Group PLC
16 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:

15 September 2025

 

 

Aggregate number of ordinary shares purchased:

146,679

 

 

Lowest price paid per share:

4,642.0000

 

 

Highest price paid per share:

4,750.0000

 

 

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

4,682.2504

 

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 155,435,337 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,435,337. 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 5,957,790 ordinary shares for a total consideration of £280,220,574.30.

 

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

4,682.4386

64,818

4,642.0000

4,750.0000

CBOE Europe

4,682.2703

49,242

4,642.0000

4,750.0000

Chi-X Europe

4,682.1238

15,592

4,644.0000

4,750.0000

Aquis Stock Exchange

4,681.8635

10,446

4,644.0000

4,750.0000

Turquoise

4,681.1618

6,581

4,644.0000

4,746.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:07:33

57

4,682.0000

AQXE

0616B2559

08:07:33

92

4,682.0000

XLON

05002050000004934-E0OVGwc2vHWL

08:07:33

57

4,682.0000

CHIX

08512085100002497-120000930

08:07:33

84

4,682.0000

BATE

08492084900003400-200007SW

08:07:33

57

4,682.0000

TRQX

06002060000001667-E0OVGwKSvunb

08:08:02

84

4,680.0000

XLON

05002050000004917-E0OVGwc2vI2F

08:08:02

80

4,680.0000

CHIX

06262062600002479-12000094T

08:08:02

93

4,680.0000

BATE

06242062400003423-200007UH

08:08:47

80

4,690.0000

AQXE

0841B2892

08:08:47

80

4,688.0000

XLON

05002050000005150-E0OVGwc2vJGP

08:08:47

69

4,688.0000

CHIX

08512085100002816-120000995

08:08:47

70

4,688.0000

TRQX

08252082500002193-E0OVGwKSvyzv

08:09:15

58

4,688.0000

AQXE

0616B3053

08:09:15

97

4,688.0000

BATE

06242062400004426-20000805

08:09:20

95

4,690.0000

XLON

07002070000005378-E0OVGwc2vK8X

08:09:40

89

4,688.0000

XLON

07002070000005440-E0OVGwc2vKUP

08:10:24

12

4,692.0000

AQXE

0841B3433

08:10:24

48

4,692.0000

AQXE

0841B3434

08:10:24

58

4,692.0000

CHIX

06262062600003475-1200009ID

08:10:24

89

4,692.0000

BATE

08492084900004752-2000085I

08:10:24

117

4,692.0000

BATE

08492084900004753-2000085J

08:10:39

111

4,690.0000

XLON

07002070000005592-E0OVGwc2vLyD

08:11:24

57

4,690.0000

XLON

05002050000005723-E0OVGwc2vMtX

08:11:24

90

4,690.0000

XLON

05002050000005723-E0OVGwc2vMtZ

08:11:27

91

4,690.0000

BATE

08492084900005430-20000881

08:11:34

68

4,688.0000

CHIX

06262062600003391-1200009NJ

08:11:34

68

4,690.0000

CHIX

06262062600003902-1200009NI

08:11:34

116

4,688.0000

BATE

08492084900004952-2000088L

08:11:34

73

4,688.0000

BATE

06242062400004524-2000088K

08:11:34

61

4,688.0000

TRQX

06002060000002246-E0OVGwKSw9RZ

08:13:37

57

4,698.0000

CHIX

06262062600004452-1200009TA

08:13:37

130

4,698.0000

BATE

06242062400006470-200008CP

08:14:31

191

4,700.0000

XLON

07002070000006176-E0OVGwc2vQZT

08:14:31

197

4,700.0000

XLON

07002070000006176-E0OVGwc2vQZV

08:15:10

63

4,698.0000

AQXE

0841B4552

08:15:10

141

4,698.0000

XLON

07002070000006111-E0OVGwc2vR8b

08:15:11

141

4,696.0000

BATE

08492084900006249-200008GE

08:15:11

62

4,696.0000

TRQX

08252082500003229-E0OVGwKSwLHk

08:15:49

63

4,696.0000

AQXE

0616B4717

08:15:49

65

4,696.0000

BATE

06242062400007295-200008I3

08:16:33

108

4,710.0000

XLON

05002050000007395-E0OVGwc2vT12

08:16:33

118

4,708.0000

XLON

07002070000007385-E0OVGwc2vT1X

08:16:33

58

4,708.0000

CHIX

08512085100005837-120000A5V

08:16:33

63

4,710.0000

CHIX

06262062600005842-120000A5P

08:16:33

118

4,708.0000

BATE

08492084900007860-200008KL

08:16:33

143

4,710.0000

BATE

08492084900007945-200008KK

08:17:53

58

4,712.0000

AQXE

0841B5136

08:17:53

137

4,712.0000

XLON

07002070000008319-E0OVGwc2vU9J

08:17:53

95

4,712.0000

XLON

05002050000008302-E0OVGwc2vU9L

08:17:53

58

4,712.0000

CHIX

06262062600006727-120000ABO

08:17:53

75

4,712.0000

BATE

06242062400008651-200008P4

08:17:58

58

4,710.0000

TRQX

08252082500004235-E0OVGwKSwU8w

08:18:49

61

4,716.0000

AQXE

0841B5388

08:18:49

156

4,716.0000

XLON

05002050000008509-E0OVGwc2vV0u

08:18:49

146

4,714.0000

XLON

07002070000008416-E0OVGwc2vV1I

08:18:49

63

4,716.0000

CHIX

06262062600006927-120000AG9

08:18:49

104

4,712.0000

BATE

08492084900008791-200008RM

08:18:49

115

4,716.0000

BATE

08492084900008790-200008RJ

08:18:49

79

4,714.0000

BATE

08492084900008690-200008RK

08:18:49

81

4,714.0000

BATE

06242062400008763-200008RL

08:20:02

115

4,722.0000

XLON

05002050000009443-E0OVGwc2vVsf

08:20:02

153

4,722.0000

XLON

07002070000009450-E0OVGwc2vVsd

08:20:02

142

4,718.0000

XLON

05002050000009380-E0OVGwc2vVt1

08:20:02

63

4,724.0000

CHIX

06262062600007854-120000ALK

08:20:02

149

4,724.0000

BATE

06242062400009739-200008UH

08:23:05

9

4,728.0000

BATE

08492084900011228-200008ZW

08:23:11

58

4,728.0000

AQXE

0616B6168

08:25:24

17

4,730.0000

AQXE

0616B6677

08:25:24

41

4,730.0000

AQXE

0616B6676

08:25:24

177

4,730.0000

XLON

05002050000012587-E0OVGwc2vZUR

08:25:24

118

4,730.0000

XLON

07002070000012405-E0OVGwc2vZTa

08:25:24

63

4,730.0000

CHIX

08512085100010452-120000B13

08:26:01

299

4,734.0000

BATE

08492084900012661-2000096H

08:26:19

100

4,734.0000

XLON

07002070000012999-E0OVGwc2vaSQ

08:26:19

48

4,734.0000

XLON

07002070000012999-E0OVGwc2vaSS

08:26:19

126

4,732.0000

XLON

05002050000012685-E0OVGwc2vaS4

08:26:19

16

4,732.0000

XLON

05002050000012685-E0OVGwc2vaS2

08:26:19

112

4,732.0000

BATE

06242062400012562-20000970

08:26:20

298

4,730.0000

BATE

08492084900012351-20000974

08:28:49

58

4,736.0000

AQXE

0841B7335

08:28:49

120

4,738.0000

XLON

07002070000014341-E0OVGwc2vcPk

08:28:49

117

4,736.0000

XLON

05002050000014048-E0OVGwc2vcPu

08:28:49

63

4,736.0000

CHIX

06262062600011968-120000BBH

08:28:49

212

4,736.0000

BATE

08492084900013601-200009CQ

08:28:49

58

4,736.0000

TRQX

06002060000005691-E0OVGwKSx0cJ

08:29:49

161

4,736.0000

XLON

07002070000014834-E0OVGwc2vd66

08:29:50

110

4,734.0000

XLON

05002050000013993-E0OVGwc2vd7T

08:29:50

56

4,734.0000

XLON

05002050000013993-E0OVGwc2vd7R

08:29:50

63

4,734.0000

CHIX

08512085100011835-120000BFJ

08:29:50

148

4,734.0000

BATE

06242062400013704-200009FL

08:29:54

16

4,733.0000

CHIX

06262062600012768-E20000BG4

08:30:19

68

4,734.0000

AQXE

0616B7819

08:30:29

152

4,734.0000

XLON

05002050000015477-E0OVGwc2ve1P

08:32:20

2

4,734.0000

XLON

05002050000016674-E0OVGwc2vfSW

08:32:20

23

4,734.0000

XLON

05002050000016674-E0OVGwc2vfSY

08:32:20

50

4,734.0000

XLON

05002050000016674-E0OVGwc2vfSa

08:32:21

68

4,732.0000

CHIX

08512085100013917-120000BSG

08:32:21

139

4,732.0000

BATE

06242062400015752-200009PG

08:32:59

92

4,732.0000

XLON

05002050000015963-E0OVGwc2vgIq

08:32:59

35

4,732.0000

XLON

05002050000015963-E0OVGwc2vgIw

08:34:54

57

4,738.0000

CHIX

08512085100016349-120000C4Z

08:36:04

145

4,736.0000

XLON

05002050000018984-E0OVGwc2vjNR

08:36:04

133

4,736.0000

XLON

07002070000017913-E0OVGwc2vjLk

08:36:04

57

4,736.0000

CHIX

06262062600015396-120000C7V

08:36:04

156

4,736.0000

BATE

06242062400017536-20000A2L

08:36:22

24

4,736.0000

AQXE

0616B9292

08:36:22

33

4,736.0000

AQXE

0616B9291

08:36:22

158

4,736.0000

XLON

07002070000019056-E0OVGwc2vjU1

08:36:34

57

4,738.0000

CHIX

08512085100017333-120000C9C

08:38:15

34

4,738.0000

CHIX

06262062600018456-120000CEX

08:39:32

66

4,734.0000

AQXE

0616B9951

08:39:32

118

4,736.0000

XLON

05002050000020898-E0OVGwc2vlNe

08:39:32

56

4,736.0000

XLON

05002050000020898-E0OVGwc2vlNg

08:39:32

141

4,734.0000

XLON

07002070000017359-E0OVGwc2vlNp

08:39:32

71

4,736.0000

XLON

05002050000019752-E0OVGwc2vlN1

08:39:32

62

4,736.0000

XLON

05002050000019752-E0OVGwc2vlN3

08:39:32

67

4,734.0000

CHIX

06262062600017447-120000CJY

08:39:32

132

4,736.0000

BATE

06242062400020032-20000AB0

08:39:35

46

4,734.0000

XLON

07002070000020888-E0OVGwc2vlRI

08:40:36

57

4,734.0000

AQXE

0616B10185

08:40:36

63

4,734.0000

CHIX

08512085100019242-120000CN8

08:40:36

84

4,734.0000

BATE

08492084900022360-20000ADO

08:40:36

78

4,734.0000

BATE

06242062400022389-20000ADN

08:40:36

97

4,734.0000

TRQX

08252082500010927-E0OVGwKSxcVZ

08:41:07

80

4,734.0000

BATE

08492084900023281-20000AEZ

08:41:12

150

4,734.0000

XLON

05002050000021676-E0OVGwc2vmPj

08:41:19

204

4,734.0000

XLON

07002070000021644-E0OVGwc2vmRv

08:41:27

13

4,734.0000

BATE

08492084900023596-20000AG6

08:41:27

284

4,734.0000

BATE

08492084900023596-20000AG5

08:41:40

59

4,734.0000

CHIX

06262062600020203-120000CRS

08:42:06

67

4,734.0000

AQXE

0841B10495

08:42:06

57

4,732.0000

CHIX

06262062600019337-120000CTP

08:42:06

78

4,732.0000

BATE

08492084900017369-20000AI1

08:42:06

84

4,732.0000

BATE

06242062400023495-20000AI2

08:42:06

63

4,732.0000

TRQX

08252082500008344-E0OVGwKSxgNe

08:42:06

80

4,734.0000

TRQX

08252082500011511-E0OVGwKSxgNR

08:45:05

39

4,742.0000

CHIX

06262062600022104-120000D4I

08:45:05

18

4,742.0000

CHIX

06262062600022104-120000D4J

08:45:20

203

4,742.0000

BATE

08492084900026199-20000APT

08:48:48

172

4,744.0000

XLON

05002050000024496-E0OVGwc2vs5Q

08:48:48

154

4,744.0000

XLON

07002070000024444-E0OVGwc2vs5S

08:48:48

169

4,746.0000

XLON

07002070000024870-E0OVGwc2vs4g

08:48:48

68

4,746.0000

CHIX

08512085100023303-120000DCH

08:48:48

94

4,744.0000

BATE

08492084900027019-20000AWB

08:48:48

47

4,744.0000

BATE

08492084900027019-20000AWC

08:48:48

205

4,746.0000

BATE

06242062400027653-20000AWA

08:50:51

57

4,750.0000

AQXE

0841B12585

08:50:51

197

4,748.0000

XLON

05002050000026498-E0OVGwc2vtxO

08:50:51

69

4,750.0000

CHIX

06262062600024923-120000DNM

08:50:51

198

4,750.0000

BATE

06242062400029614-20000B4G

08:52:43

189

4,750.0000

XLON

07002070000027692-E0OVGwc2vvEw

08:52:43

69

4,750.0000

CHIX

08512085100026162-120000DUF

08:52:43

197

4,750.0000

BATE

06242062400030996-20000BAR

08:53:30

175

4,750.0000

XLON

05002050000028194-E0OVGwc2vvfT

08:53:43

63

4,750.0000

AQXE

0616B13170

08:53:43

57

4,750.0000

CHIX

06262062600026747-E20000DWR

08:57:34

74

4,750.0000

AQXE

0841B14061

08:57:34

57

4,750.0000

AQXE

0841B14062

08:57:34

161

4,750.0000

XLON

05002050000028509-E0OVGwc2vy05

08:57:34

146

4,750.0000

XLON

07002070000029524-E0OVGwc2vy0B

08:57:34

472

4,750.0000

XLON

05002050000029567-E0OVGwc2vy09

08:57:34

143

4,750.0000

XLON

05002050000030038-E0OVGwc2vy0F

08:57:34

131

4,750.0000

XLON

07002070000029986-E0OVGwc2vy0D

08:57:34

57

4,750.0000

CHIX

06262062600027343-120000ECX

08:57:34

120

4,750.0000

BATE

08492084900033571-20000BNT

08:57:34

268

4,750.0000

BATE

08492084900033097-20000BNU

08:57:34

108

4,750.0000

BATE

08492084900033572-20000BNV

08:57:37

61

4,746.0000

TRQX

06002060000012854-E0OVGwKSyMPu

08:57:53

161

4,744.0000

XLON

07002070000029987-E0OVGwc2vyHU

08:57:53

57

4,742.0000

TRQX

08252082500013015-E0OVGwKSyNF1

08:58:33

179

4,738.0000

XLON

07002070000030289-E0OVGwc2vylm

08:58:33

103

4,738.0000

BATE

08492084900034053-20000BQM

08:58:43

63

4,738.0000

CHIX

08512085100029012-120000EH8

08:58:43

52

4,738.0000

BATE

08492084900034053-20000BR0

08:59:57

75

4,742.0000

CHIX

06262062600029887-120000ELI

09:00:39

164

4,740.0000

BATE

06242062400035220-20000BZ6

09:01:41

20

4,738.0000

AQXE

0616B15249

09:01:41

43

4,738.0000

AQXE

0616B15248

09:01:41

109

4,738.0000

XLON

07002070000030792-E0OVGwc2w16h

09:01:41

65

4,738.0000

XLON

07002070000031179-E0OVGwc2w16j

09:01:41

129

4,738.0000

BATE

08492084900035003-20000C3K

09:01:41

57

4,738.0000

TRQX

06002060000015418-E0OVGwKSyZik

09:03:07

48

4,736.0000

BATE

06242062400038020-20000C9X

09:04:31

105

4,738.0000

BATE

08492084900038503-20000CFQ

09:06:11

117

4,746.0000

BATE

06242062400040223-20000CMR

09:06:27

221

4,746.0000

XLON

07002070000037927-E0OVGwc2w7UK

09:06:27

169

4,746.0000

BATE

08492084900040344-20000CNH

09:07:01

58

4,744.0000

AQXE

0841B16903

09:07:01

158

4,744.0000

XLON

07002070000037488-E0OVGwc2w7xF

09:07:01

176

4,744.0000

BATE

06242062400040128-20000CO9

09:07:01

59

4,744.0000

TRQX

06002060000017568-E0OVGwKSysqI

09:09:07

17

4,746.0000

BATE

06242062400042576-D20000CU6

09:09:07

62

4,746.0000

BATE

06242062400042576-20000CU7

09:09:23

1

4,744.0000

AQXE

0616B17355

09:10:47

17

4,745.0000

BATE

06242062400043781-D20000CZO

09:10:47

2

4,746.0000

BATE

06242062400043781-20000CZP

09:10:47

10

4,746.0000

BATE

06242062400043781-20000CZQ

09:11:01

56

4,744.0000

AQXE

0616B17706

09:11:01

141

4,744.0000

XLON

07002070000039086-E0OVGwc2wAkt

09:11:01

80

4,744.0000

XLON

07002070000039086-E0OVGwc2wAkw

09:11:01

63

4,744.0000

CHIX

06262062600036284-120000G5W

09:11:01

95

4,744.0000

BATE

06242062400041841-20000D01

09:11:52

190

4,742.0000

XLON

07002070000037238-E0OVGwc2wB9e

09:11:52

58

4,742.0000

CHIX

06262062600034863-120000G8J

09:11:52

95

4,742.0000

BATE

08492084900041576-20000D2H

09:11:52

62

4,742.0000

TRQX

08252082500020203-E0OVGwKSz5AJ

09:11:59

74

4,740.0000

AQXE

0841B17891

09:11:59

4

4,740.0000

BATE

06242062400044161-20000D2X

09:11:59

114

4,740.0000

BATE

06242062400044161-20000D2W

09:12:20

25

4,742.0000

XLON

05002050000041761-E0OVGwc2wBSm

09:12:20

62

4,742.0000

XLON

05002050000041761-E0OVGwc2wBSo

09:13:54

68

4,736.0000

AQXE

0616B18193

09:13:54

159

4,734.0000

XLON

05002050000041066-E0OVGwc2wCJd

09:13:54

205

4,738.0000

XLON

05002050000038725-E0OVGwc2wCIE

09:13:54

62

4,736.0000

CHIX

06262062600039114-120000GDN

09:13:54

58

4,738.0000

CHIX

06262062600034569-120000GDM

09:13:54

92

4,738.0000

BATE

06242062400045042-20000D6I

09:14:39

81

4,734.0000

BATE

08492084900043619-20000D8J

09:14:39

72

4,734.0000

TRQX

06002060000019229-E0OVGwKSzBmP

09:14:57

242

4,732.0000

XLON

05002050000042929-E0OVGwc2wCxt

09:14:57

57

4,732.0000

CHIX

06262062600039891-120000GH9

09:14:57

77

4,732.0000

BATE

08492084900045682-20000D8Z

09:15:00

161

4,730.0000

XLON

05002050000042135-E0OVGwc2wCzk

09:15:00

57

4,730.0000

CHIX

08512085100039928-120000GHC

09:15:00

98

4,730.0000

BATE

06242062400045997-20000D91

09:16:35

57

4,736.0000

CHIX

08512085100040958-E20000GO7

09:17:29

61

4,736.0000

BATE

06242062400047776-D20000DH7

09:18:07

76

4,738.0000

BATE

06242062400048273-D20000DKV

09:19:25

165

4,740.0000

XLON

05002050000046217-E0OVGwc2wHZR

09:20:04

57

4,736.0000

AQXE

0616B19837

09:20:04

142

4,736.0000

XLON

07002070000046118-E0OVGwc2wI2M

09:20:04

194

4,738.0000

XLON

05002050000046131-E0OVGwc2wI1g

09:20:04

14

4,738.0000

XLON

05002050000046131-E0OVGwc2wI1j

09:20:04

78

4,736.0000

CHIX

06262062600041879-120000H4J

09:20:04

79

4,736.0000

BATE

06242062400048272-20000DSE

09:20:04

104

4,738.0000

BATE

08492084900049043-20000DSD

09:20:04

58

4,736.0000

TRQX

08252082500023349-E0OVGwKSzT1c

09:24:16

17

4,731.0000

BATE

08492084900051891-D20000E3N

09:24:16

73

4,732.0000

BATE

08492084900051891-20000E3O

09:25:39

123

4,736.0000

BATE

08492084900052746-20000E73

09:25:41

94

4,736.0000

XLON

05002050000050042-E0OVGwc2wMTI

09:25:48

112

4,734.0000

BATE

06242062400052714-20000E7G

09:26:19

94

4,734.0000

XLON

05002050000050372-E0OVGwc2wMj4

09:26:27

36

4,734.0000

BATE

08492084900053195-20000E93

09:26:44

69

4,734.0000

CHIX

08512085100046231-120000HRB

09:26:52

5

4,734.0000

AQXE

0616B21206

09:26:52

37

4,734.0000

AQXE

0616B21207

09:26:52

15

4,734.0000

AQXE

0616B21205

09:26:54

11

4,734.0000

AQXE

0616B21208

09:28:00

31

4,738.0000

XLON

05002050000051248-E0OVGwc2wNzF

09:28:00

94

4,738.0000

XLON

05002050000051248-E0OVGwc2wNzH

09:28:00

50

4,738.0000

XLON

05002050000051248-E0OVGwc2wNzJ

09:28:00

74

4,738.0000

XLON

05002050000051248-E0OVGwc2wNzL

09:28:32

110

4,736.0000

BATE

08492084900054214-20000EEZ

09:29:00

58

4,734.0000

AQXE

0616B21670

09:29:00

84

4,732.0000

AQXE

0616B21672

09:29:00

156

4,734.0000

XLON

05002050000050923-E0OVGwc2wObJ

09:29:00

208

4,732.0000

XLON

05002050000049575-E0OVGwc2wObf

09:29:00

58

4,734.0000

CHIX

08512085100046985-120000HZG

09:29:00

57

4,732.0000

CHIX

08512085100045600-120000HZI

09:29:00

61

4,734.0000

BATE

08492084900053431-20000EG0

09:29:00

64

4,734.0000

BATE

08492084900054154-20000EG2

09:29:00

59

4,732.0000

TRQX

08252082500025120-E0OVGwKSzqKy

09:31:19

11

4,732.0000

XLON

05002050000053158-E0OVGwc2wQ3O

09:31:19

74

4,732.0000

XLON

05002050000053158-E0OVGwc2wQ3Q

09:31:19

23

4,732.0000

XLON

05002050000053158-E0OVGwc2wQ3S

09:32:22

25

4,732.0000

XLON

07002070000053684-E0OVGwc2wQig

09:33:07

16

4,731.0000

BATE

08492084900057239-D20000ER5

09:33:08

110

4,730.0000

XLON

07002070000053121-E0OVGwc2wRCV

09:33:08

70

4,730.0000

XLON

05002050000054069-E0OVGwc2wRCc

09:33:08

58

4,730.0000

CHIX

08512085100048671-120000ID0

09:33:08

108

4,730.0000

BATE

08492084900056089-20000ER7

09:37:16

1

4,730.0000

BATE

06242062400058539-20000F2Z

09:39:00

165

4,728.0000

XLON

05002050000052138-E0OVGwc2wUiL

09:39:00

255

4,730.0000

XLON

07002070000055399-E0OVGwc2wUgC

09:39:00

58

4,728.0000

CHIX

06262062600050546-120000IZL

09:39:00

80

4,730.0000

CHIX

06262062600049906-120000IZC

09:39:00

108

4,728.0000

BATE

08492084900055104-20000F9N

09:39:00

111

4,728.0000

BATE

06242062400060346-20000F9O

09:39:00

201

4,730.0000

BATE

06242062400058539-20000F9G

09:39:57

100

4,728.0000

BATE

06242062400061357-20000FBL

09:40:44

66

4,728.0000

XLON

05002050000057728-E0OVGwc2wVdU

09:40:44

34

4,728.0000

XLON

05002050000057728-E0OVGwc2wVdW

09:41:15

63

4,728.0000

AQXE

0616B24237

09:41:15

107

4,728.0000

XLON

05002050000058133-E0OVGwc2wWAW

09:41:15

80

4,728.0000

CHIX

08512085100052943-120000J6Z

09:41:15

68

4,728.0000

CHIX

06262062600052969-120000J70

09:41:15

45

4,728.0000

BATE

06242062400061357-20000FH1

09:41:19

110

4,728.0000

XLON

07002070000058420-E0OVGwc2wWHr

09:41:19

66

4,728.0000

XLON

07002070000058420-E0OVGwc2wWHt

09:41:19

94

4,728.0000

XLON

07002070000058420-E0OVGwc2wWHv

09:42:27

183

4,728.0000

BATE

06242062400062918-D20000FLE

09:42:54

6

4,728.0000

AQXE

0841B24504

09:42:58

58

4,726.0000

AQXE

0616B24596

09:42:58

104

4,726.0000

XLON

05002050000053750-E0OVGwc2wXJn

09:42:58

101

4,726.0000

XLON

05002050000055007-E0OVGwc2wXJp

09:42:58

61

4,726.0000

CHIX

08512085100053764-120000JE0

09:42:58

176

4,726.0000

BATE

06242062400061333-20000FNW

09:42:58

60

4,726.0000

TRQX

06002060000023808-E0OVGwKT0Pwd

09:45:41

239

4,730.0000

XLON

07002070000060424-E0OVGwc2wYnm

09:45:41

37

4,730.0000

XLON

07002070000060424-E0OVGwc2wYno

09:46:19

94

4,730.0000

XLON

05002050000060900-E0OVGwc2wZ5U

09:46:20

84

4,730.0000

BATE

06242062400064976-20000FXA

09:46:20

25

4,730.0000

BATE

06242062400064976-20000FXB

09:47:21

63

4,728.0000

AQXE

0841B25412

09:47:21

63

4,728.0000

AQXE

0616B25413

09:47:21

196

4,728.0000

XLON

05002050000060576-E0OVGwc2wZj3

09:47:21

61

4,728.0000

CHIX

08512085100055553-120000JQV

09:47:21

131

4,728.0000

BATE

08492084900064308-20000G02

09:47:21

65

4,728.0000

TRQX

06002060000027187-E0OVGwKT0a7I

09:47:22

124

4,724.0000

XLON

07002070000060748-E0OVGwc2wZmf

09:47:22

94

4,724.0000

BATE

08492084900061048-20000G08

09:48:07

16

4,723.0000

BATE

08492084900065628-D20000G2K

09:50:25

98

4,726.0000

BATE

08492084900066534-20000G96

09:51:07

63

4,724.0000

AQXE

0841B26223

09:51:07

143

4,724.0000

XLON

05002050000062746-E0OVGwc2wcb9

09:51:07

57

4,724.0000

CHIX

08512085100057256-120000K61

09:51:07

98

4,724.0000

BATE

08492084900066403-20000GCA

09:51:07

69

4,724.0000

TRQX

06002060000028006-E0OVGwKT0kw5

09:51:42

132

4,722.0000

XLON

07002070000061672-E0OVGwc2wd1c

09:51:42

91

4,722.0000

BATE

06242062400065906-20000GDM

09:51:43

216

4,720.0000

XLON

05002050000063796-E0OVGwc2wd3s

09:51:50

64

4,720.0000

CHIX

06262062600058371-120000K96

09:51:50

136

4,720.0000

BATE

06242062400068032-20000GDZ

09:51:50

63

4,720.0000

TRQX

06002060000028606-E0OVGwKT0mkG

09:55:14

127

4,718.0000

XLON

05002050000065140-E0OVGwc2wfRy

09:55:14

57

4,718.0000

CHIX

06262062600059332-120000KLO

09:55:14

75

4,718.0000

BATE

06242062400069740-20000GMO

09:55:14

58

4,718.0000

TRQX

06002060000029311-E0OVGwKT0ukU

09:55:35

57

4,718.0000

AQXE

0841B27024

09:55:57

127

4,716.0000

XLON

07002070000064446-E0OVGwc2wfqI

09:55:57

113

4,716.0000

BATE

08492084900069025-20000GOX

09:58:08

131

4,714.0000

XLON

05002050000066328-E0OVGwc2wh9d

09:58:08

66

4,714.0000

XLON

07002070000066176-E0OVGwc2wh9f

09:58:08

64

4,714.0000

XLON

05002050000066329-E0OVGwc2wh9h

09:58:08

58

4,714.0000

CHIX

08512085100060530-120000KTJ

09:58:08

87

4,714.0000

BATE

08492084900071447-20000GUH

09:58:08

12

4,714.0000

BATE

06242062400071744-20000GUI

09:58:08

75

4,714.0000

BATE

06242062400071744-20000GUJ

10:00:32

63

4,712.0000

AQXE

0841B28021

10:00:32

170

4,712.0000

XLON

05002050000067484-E0OVGwc2wimJ

10:00:32

124

4,712.0000

BATE

06242062400073502-20000H2B

10:00:32

6

4,712.0000

BATE

06242062400073502-20000H2C

10:00:32

60

4,712.0000

TRQX

06002060000029819-E0OVGwKT17m2

10:00:33

86

4,710.0000

XLON

07002070000064982-E0OVGwc2wips

10:00:33

59

4,710.0000

XLON

07002070000067320-E0OVGwc2wipw

10:00:33

76

4,710.0000

CHIX

06262062600061102-120000L34

10:00:33

90

4,710.0000

BATE

06242062400070878-20000H2I

10:02:35

119

4,710.0000

XLON

05002050000068718-E0OVGwc2wktb

10:02:35

63

4,710.0000

CHIX

08512085100062726-120000LA3

10:02:35

96

4,710.0000

BATE

08492084900074693-20000H7J

10:03:09

62

4,708.0000

AQXE

0841B28532

10:03:09

149

4,708.0000

XLON

07002070000068302-E0OVGwc2wlAR

10:03:09

88

4,708.0000

BATE

06242062400074701-20000H8D

10:03:22

94

4,706.0000

XLON

07002070000069073-E0OVGwc2wlJz

10:03:22

90

4,706.0000

BATE

08492084900075490-20000H8U

10:03:22

62

4,706.0000

TRQX

06002060000030973-E0OVGwKT1FN1

10:03:52

1

4,704.0000

CHIX

06262062600063582-120000LEM

10:03:52

1

4,704.0000

CHIX

06262062600063582-120000LEN

10:03:52

1

4,704.0000

CHIX

06262062600063582-120000LEO

10:03:52

2

4,704.0000

CHIX

06262062600063582-120000LEL

10:03:57

1

4,704.0000

CHIX

06262062600063582-120000LF5

10:03:57

2

4,704.0000

CHIX

06262062600063582-120000LF3

10:03:57

3

4,704.0000

CHIX

06262062600063582-120000LF4

10:04:00

46

4,704.0000

CHIX

06262062600063582-120000LFF

10:05:47

12

4,702.0000

AQXE

0616B29134

10:05:47

24

4,702.0000

AQXE

0616B29135

10:05:47

25

4,702.0000

AQXE

0616B29133

10:05:47

129

4,702.0000

XLON

07002070000069854-E0OVGwc2wn1P

10:05:47

8

4,702.0000

XLON

07002070000069854-E0OVGwc2wn1D

10:05:47

81

4,702.0000

BATE

06242062400076689-20000HG1

10:06:09

118

4,700.0000

XLON

05002050000069987-E0OVGwc2wnJC

10:06:09

61

4,700.0000

CHIX

08512085100064204-120000LLL

10:06:09

111

4,700.0000

BATE

08492084900076438-20000HGM

10:07:53

71

4,696.0000

XLON

05002050000070720-E0OVGwc2woNE

10:07:53

59

4,696.0000

BATE

08492084900077415-20000HJI

10:11:10

107

4,694.0000

XLON

07002070000070571-E0OVGwc2wqJQ

10:11:10

21

4,696.0000

XLON

07002070000071325-E0OVGwc2wqFj

10:11:10

93

4,696.0000

XLON

07002070000071325-E0OVGwc2wqFm

10:11:10

2

4,696.0000

BATE

08492084900078457-20000HS9

10:11:10

69

4,696.0000

BATE

08492084900078457-20000HRZ

10:11:11

59

4,694.0000

AQXE

0841B30140

10:11:11

44

4,694.0000

BATE

06242062400077702-20000HSE

10:11:17

63

4,694.0000

CHIX

06262062600065086-120000M1Z

10:11:18

39

4,694.0000

BATE

06242062400077702-20000HT5

10:11:18

62

4,694.0000

TRQX

08252082500035195-E0OVGwKT1Xql

10:18:09

62

4,698.0000

AQXE

0841B31335

10:18:09

239

4,698.0000

XLON

05002050000075429-E0OVGwc2wu0d

10:18:09

109

4,698.0000

XLON

05002050000075429-E0OVGwc2wu0l

10:18:09

57

4,698.0000

CHIX

08512085100069706-120000MMM

10:18:09

106

4,698.0000

BATE

08492084900083950-20000I9K

10:18:09

54

4,698.0000

BATE

06242062400084355-20000I9H

10:18:09

77

4,698.0000

BATE

08492084900083949-20000I9G

10:18:09

21

4,698.0000

BATE

06242062400084355-20000I9I

10:18:09

117

4,698.0000

BATE

08492084900083950-20000I9J

10:21:57

68

4,694.0000

XLON

05002050000077064-E0OVGwc2wvtL

10:21:57

166

4,694.0000

XLON

07002070000073613-E0OVGwc2wvtF

10:21:57

232

4,696.0000

XLON

07002070000076097-E0OVGwc2wvs3

10:21:57

94

4,696.0000

BATE

08492084900084882-20000IJG

10:21:57

170

4,696.0000

BATE

06242062400085278-20000IJE

10:21:57

37

4,696.0000

BATE

08492084900084882-20000IJF

10:22:02

58

4,694.0000

AQXE

0841B31914

10:22:02

57

4,694.0000

CHIX

06262062600069962-120000MYI

10:22:02

60

4,694.0000

TRQX

08252082500037778-E0OVGwKT1uhx

10:25:53

45

4,696.0000

XLON

07002070000078842-E0OVGwc2wxch

10:26:03

149

4,696.0000

XLON

07002070000078842-E0OVGwc2wxkf

10:26:04

71

4,696.0000

CHIX

06262062600073215-120000N9P

10:26:27

166

4,696.0000

BATE

06242062400089411-D20000IU6

10:26:35

86

4,696.0000

CHIX

06262062600073473-E20000NB2

10:27:34

222

4,696.0000

XLON

07002070000079638-E0OVGwc2wyIM

10:29:28

56

4,694.0000

AQXE

0616B33117

10:29:40

9

4,694.0000

AQXE

0616B33180

10:29:40

29

4,694.0000

XLON

07002070000080667-E0OVGwc2wzE9

10:29:40

212

4,694.0000

XLON

05002050000078475-E0OVGwc2wzAt

10:29:40

57

4,694.0000

CHIX

06262062600072554-120000NL9

10:29:40

95

4,692.0000

BATE

06242062400090431-20000J2S

10:29:40

143

4,694.0000

BATE

08492084900087811-20000J2J

10:29:43

163

4,692.0000

XLON

05002050000078062-E0OVGwc2wzFH

10:29:48

15

4,692.0000

BATE

06242062400091381-D20000J3D

10:31:58

58

4,696.0000

AQXE

0841B33623

10:31:59

166

4,696.0000

XLON

07002070000081539-E0OVGwc2x15g

10:31:59

57

4,696.0000

CHIX

06262062600075582-120000NUL

10:31:59

138

4,696.0000

BATE

08492084900092160-20000JB2

10:32:00

12

4,696.0000

BATE

08492084900092160-20000JB4

10:32:00

59

4,696.0000

TRQX

06002060000037311-E0OVGwKT2G77

10:32:55

60

4,694.0000

AQXE

0841B33774

10:32:55

181

4,694.0000

XLON

05002050000081691-E0OVGwc2x1Vo

10:32:55

63

4,694.0000

CHIX

08512085100074817-120000NXN

10:32:55

116

4,694.0000

BATE

08492084900091215-20000JDE

10:33:00

34

4,694.0000

XLON

05002050000082330-E0OVGwc2x1Yc

10:34:39

144

4,692.0000

XLON

07002070000082136-E0OVGwc2x2bl

10:34:39

129

4,692.0000

BATE

06242062400091381-20000JH9

10:34:40

117

4,692.0000

XLON

07002070000082954-E0OVGwc2x2dK

10:35:08

140

4,692.0000

BATE

06242062400094986-20000JIM

10:36:20

168

4,692.0000

XLON

07002070000083678-E0OVGwc2x3Qn

10:37:10

74

4,690.0000

AQXE

0616B34381

10:37:10

117

4,690.0000

XLON

05002050000083114-E0OVGwc2x3ea

10:37:10

59

4,690.0000

CHIX

08512085100076452-120000OA8

10:37:10

133

4,690.0000

BATE

08492084900093304-20000JNC

10:37:10

71

4,690.0000

TRQX

06002060000037769-E0OVGwKT2QJy

10:37:11

127

4,688.0000

BATE

08492084900095748-20000JNE

10:42:39

5

4,692.0000

CHIX

08512085100080748-120000OR1

10:42:39

58

4,692.0000

CHIX

08512085100080748-120000OR0

10:43:10

200

4,690.0000

XLON

07002070000086237-E0OVGwc2x6SF

10:46:07

141

4,692.0000

XLON

07002070000086963-E0OVGwc2x8Ad

10:46:07

137

4,692.0000

XLON

05002050000087281-E0OVGwc2x8Ah

10:46:07

46

4,692.0000

XLON

07002070000086963-E0OVGwc2x8Af

10:46:07

138

4,692.0000

BATE

06242062400101586-20000K8K

10:46:07

26

4,692.0000

BATE

06242062400101586-20000K8L

10:48:09

8

4,692.0000

CHIX

06262062600083437-120000P9D

10:48:10

238

4,692.0000

BATE

06242062400104060-20000KE9

10:48:12

77

4,692.0000

AQXE

0616B36201

10:48:40

58

4,690.0000

AQXE

0616B36261

10:48:40

139

4,690.0000

XLON

07002070000087800-E0OVGwc2x9hb

10:48:40

76

4,688.0000

XLON

07002070000088449-E0OVGwc2x9iF

10:48:40

74

4,690.0000

CHIX

08512085100081487-120000PAS

10:48:40

140

4,690.0000

BATE

06242062400100429-20000KF0

10:48:40

61

4,688.0000

TRQX

06002060000040027-E0OVGwKT2lsh

10:51:01

170

4,688.0000

XLON

05002050000089235-E0OVGwc2xAZK

10:51:01

170

4,690.0000

XLON

07002070000089094-E0OVGwc2xAX8

10:51:01

86

4,690.0000

CHIX

08512085100084094-120000PHS

10:51:01

142

4,690.0000

BATE

06242062400104977-20000KL0

10:51:01

142

4,690.0000

BATE

08492084900104509-20000KL1

10:51:01

73

4,688.0000

TRQX

06002060000041830-E0OVGwKT2qXW

10:54:21

83

4,692.0000

XLON

07002070000090709-E0OVGwc2xC4K

10:55:21

71

4,690.0000

AQXE

0841B37322

10:55:21

158

4,690.0000

XLON

07002070000090808-E0OVGwc2xCRP

10:55:21

73

4,690.0000

CHIX

06262062600086078-120000PW2

10:55:21

34

4,690.0000

BATE

06242062400107509-20000KV4

10:55:21

83

4,690.0000

BATE

06242062400107509-20000KV3

10:57:36

61

4,690.0000

AQXE

0841B37731

10:57:36

209

4,690.0000

BATE

06242062400109120-20000L02

10:58:07

71

4,690.0000

BATE

06242062400109750-D20000L26

10:58:07

80

4,690.0000

BATE

06242062400109750-D20000L27

10:58:07

29

4,690.0000

BATE

06242062400109750-D20000L28

10:58:15

63

4,690.0000

CHIX

06262062600087408-E20000Q7I

10:58:15

4

4,690.0000

CHIX

06262062600087408-E20000Q7J

10:59:45

57

4,688.0000

AQXE

0616B38161

10:59:45

146

4,688.0000

XLON

05002050000090193-E0OVGwc2xESW

10:59:45

57

4,688.0000

XLON

07002070000092607-E0OVGwc2xESe

10:59:45

63

4,688.0000

CHIX

08512085100085042-120000QCI

10:59:45

131

4,688.0000

BATE

08492084900105870-20000L6X

10:59:45

57

4,688.0000

TRQX

08252082500047411-E0OVGwKT38BD

11:01:32

60

4,692.0000

AQXE

0841B38549

11:01:32

173

4,692.0000

XLON

07002070000093622-E0OVGwc2xFUk

11:01:32

117

4,692.0000

XLON

07002070000093622-E0OVGwc2xFUn

11:01:32

74

4,692.0000

CHIX

06262062600088556-120000QIK

11:01:32

108

4,692.0000

BATE

06242062400111486-20000LCX

11:01:32

59

4,692.0000

TRQX

08252082500048888-E0OVGwKT3CDb

11:04:09

182

4,692.0000

XLON

07002070000094859-E0OVGwc2xH1b

11:04:09

105

4,692.0000

BATE

06242062400113344-20000LHY

11:04:10

45

4,692.0000

AQXE

0616B38988

11:04:29

16

4,692.0000

AQXE

0616B39036

11:04:29

90

4,690.0000

XLON

05002050000093345-E0OVGwc2xHBn

11:05:57

161

4,690.0000

XLON

05002050000093345-E0OVGwc2xHk8

11:05:57

63

4,690.0000

CHIX

06262062600088536-120000QTQ

11:05:57

15

4,690.0000

BATE

08492084900110966-20000LME

11:05:57

121

4,690.0000

BATE

06242062400113755-20000LMG

11:05:57

98

4,690.0000

BATE

08492084900110966-20000LMF

11:07:20

18

4,690.0000

XLON

07002070000096177-E0OVGwc2xIFQ

11:07:20

138

4,690.0000

XLON

07002070000096177-E0OVGwc2xIFS

11:07:20

10

4,690.0000

XLON

07002070000096177-E0OVGwc2xIFU

11:08:14

52

4,690.0000

BATE

06242062400115457-20000LR3

11:08:46

62

4,690.0000

CHIX

06262062600091286-120000R04

11:08:46

69

4,690.0000

BATE

06242062400115457-20000LSX

11:12:04

61

4,688.0000

AQXE

0616B40105

11:12:04

62

4,688.0000

XLON

07002070000094414-E0OVGwc2xKmD

11:12:04

49

4,688.0000

XLON

07002070000094414-E0OVGwc2xKmN

11:12:04

73

4,688.0000

XLON

05002050000097241-E0OVGwc2xKmT

11:12:04

21

4,688.0000

BATE

08492084900114281-20000M30

11:12:04

69

4,688.0000

BATE

08492084900114281-20000M31

11:12:04

62

4,688.0000

TRQX

08252082500049103-E0OVGwKT3W73

11:12:07

60

4,686.0000

XLON

07002070000097767-E0OVGwc2xKq0

11:12:07

122

4,686.0000

BATE

08492084900116150-20000M36

11:13:09

103

4,692.0000

BATE

06242062400118501-20000M58

11:14:01

171

4,692.0000

XLON

05002050000098977-E0OVGwc2xLNY

11:15:41

96

4,692.0000

XLON

05002050000099638-E0OVGwc2xLzm

11:18:06

33

4,696.0000

AQXE

0841B41093

11:18:06

58

4,696.0000

TRQX

06002060000047428-E0OVGwKT3hy2

11:19:10

185

4,696.0000

XLON

07002070000100478-E0OVGwc2xNoi

11:19:10

76

4,696.0000

XLON

07002070000100478-E0OVGwc2xNok

11:19:11

83

4,696.0000

CHIX

08512085100095404-120000RS2

11:19:11

150

4,696.0000

BATE

06242062400121182-20000MJ8

11:19:11

29

4,696.0000

BATE

06242062400121199-20000MJ9

11:19:11

115

4,696.0000

BATE

06242062400121199-20000MJA

11:19:47

43

4,696.0000

BATE

06242062400122158-D20000MK9

11:19:56

34

4,696.0000

AQXE

0841B41352

11:19:56

67

4,696.0000

CHIX

06262062600096034-120000RU1

11:19:56

5

4,696.0000

BATE

06242062400122158-20000MKJ

11:19:56

71

4,696.0000

BATE

06242062400122158-20000MKK

11:20:41

96

4,696.0000

XLON

07002070000101419-E0OVGwc2xOLY

11:20:41

138

4,696.0000

XLON

07002070000101419-E0OVGwc2xOLa

11:25:16

88

4,696.0000

XLON

05002050000103087-E0OVGwc2xQOj

11:25:16

96

4,696.0000

XLON

05002050000103087-E0OVGwc2xQOp

11:25:16

60

4,696.0000

CHIX

06262062600097358-120000S6Q

11:25:21

135

4,696.0000

BATE

08492084900123435-20000MVZ

11:26:38

67

4,696.0000

CHIX

06262062600098727-120000SAX

11:28:04

12

4,696.0000

BATE

08492084900123435-20000N24

11:28:04

104

4,696.0000

BATE

06242062400125706-20000N26

11:29:02

62

4,696.0000

AQXE

0616B42715

11:29:02

122

4,696.0000

XLON

07002070000104044-E0OVGwc2xS7A

11:29:02

161

4,696.0000

XLON

07002070000104044-E0OVGwc2xS7C

11:29:02

71

4,696.0000

XLON

07002070000104844-E0OVGwc2xS7E

11:29:02

74

4,696.0000

CHIX

06262062600099374-120000SGX

11:29:02

26

4,696.0000

BATE

06242062400125706-20000N4X

11:29:02

11

4,696.0000

BATE

06242062400125706-20000N4Y

11:29:02

100

4,696.0000

BATE

06242062400126594-20000N4Z

11:29:55

38

4,696.0000

CHIX

08512085100100184-120000SJ7

11:29:55

12

4,696.0000

CHIX

08512085100100184-120000SJ8

11:30:17

5

4,696.0000

AQXE

0841B42923

11:30:41

263

4,696.0000

XLON

07002070000106156-E0OVGwc2xSmm

11:30:47

72

4,696.0000

BATE

06242062400128135-D20000N9J

11:30:47

23

4,696.0000

BATE

06242062400128135-D20000N9K

11:31:00

191

4,694.0000

XLON

07002070000100080-E0OVGwc2xSro

11:31:34

57

4,692.0000

AQXE

0616B43130

11:31:34

68

4,694.0000

AQXE

0616B43128

11:31:34

260

4,692.0000

XLON

05002050000104965-E0OVGwc2xT3h

11:31:34

65

4,694.0000

CHIX

06262062600095294-120000SO7

11:31:34

147

4,694.0000

BATE

08492084900122627-20000NBT

11:31:34

62

4,694.0000

TRQX

06002060000047521-E0OVGwKT479B

11:31:36

136

4,692.0000

BATE

06242062400127523-20000NCB

11:35:00

58

4,692.0000

AQXE

0841B43680

11:35:00

126

4,692.0000

XLON

07002070000107261-E0OVGwc2xUml

11:35:00

106

4,692.0000

BATE

06242062400129365-20000NJ6

11:35:00

57

4,692.0000

TRQX

06002060000050256-E0OVGwKT4EZ5

11:39:25

35

4,688.0000

AQXE

0616B44208

11:39:25

27

4,688.0000

AQXE

0616B44207

11:39:25

107

4,690.0000

XLON

07002070000107189-E0OVGwc2xWaI

11:39:25

63

4,690.0000

XLON

07002070000109278-E0OVGwc2xWaS

11:39:25

80

4,690.0000

CHIX

06262062600100884-120000T92

11:39:25

127

4,688.0000

BATE

06242062400131274-20000NT6

11:39:25

134

4,690.0000

BATE

08492084900128975-20000NT4

11:39:25

60

4,688.0000

TRQX

06002060000050633-E0OVGwKT4Mhs

11:39:26

13

4,686.0000

XLON

05002050000107857-E0OVGwc2xWcN

11:39:26

73

4,686.0000

XLON

05002050000108059-E0OVGwc2xWcP

11:39:26

45

4,686.0000

XLON

05002050000107857-E0OVGwc2xWcK

11:39:26

57

4,686.0000

CHIX

06262062600100878-120000T9B

11:39:31

69

4,684.0000

BATE

08492084900130532-20000NTG

11:39:41

21

4,686.0000

XLON

05002050000110110-E0OVGwc2xWqE

11:41:24

57

4,686.0000

CHIX

08512085100105116-120000TDN

11:41:25

167

4,684.0000

XLON

05002050000108686-E0OVGwc2xXf9

11:41:25

74

4,684.0000

CHIX

06262062600104321-120000TDP

11:41:25

109

4,684.0000

BATE

08492084900132996-20000NY8

11:44:49

139

4,686.0000

XLON

05002050000111930-E0OVGwc2xZHg

11:44:49

104

4,686.0000

XLON

05002050000111930-E0OVGwc2xZHn

11:44:49

121

4,686.0000

BATE

06242062400135978-20000O57

11:50:04

57

4,686.0000

BATE

06242062400136949-20000OLA

11:50:42

173

4,688.0000

XLON

07002070000114229-E0OVGwc2xcfP

11:54:25

22

4,692.0000

BATE

06242062400141603-20000OSB

11:54:25

16

4,692.0000

BATE

06242062400141603-20000OSC

11:54:25

80

4,692.0000

BATE

06242062400141603-20000OSD

11:54:25

9

4,692.0000

BATE

06242062400141603-20000OSE

11:54:37

49

4,692.0000

CHIX

06262062600109900-120000UEE

11:54:37

8

4,692.0000

CHIX

06262062600109900-120000UEF

11:54:37

12

4,692.0000

CHIX

06262062600109900-120000UEG

11:54:40

248

4,692.0000

XLON

07002070000115518-E0OVGwc2xeDC

11:54:40

56

4,692.0000

XLON

07002070000115518-E0OVGwc2xeD9

11:54:40

19

4,692.0000

BATE

06242062400141735-20000OSW

11:54:40

56

4,692.0000

BATE

06242062400141735-20000OST

11:54:40

19

4,692.0000

BATE

06242062400141735-20000OSU

11:54:40

174

4,692.0000

BATE

06242062400141735-20000OSV

11:55:14

38

4,692.0000

AQXE

0841B46587

11:55:14

63

4,691.0000

CHIX

06262062600110146-E20000UF7

11:55:14

48

4,691.0000

AQXE

0841B46586

11:55:40

120

4,692.0000

XLON

07002070000115959-E0OVGwc2xeuB

11:55:58

45

4,692.0000

AQXE

0616B46665

11:55:58

25

4,692.0000

AQXE

0616B46666

11:57:15

60

4,690.0000

AQXE

0616B46829

11:57:15

273

4,690.0000

XLON

07002070000115092-E0OVGwc2xfJY

11:57:15

27

4,690.0000

CHIX

06262062600109470-120000UJ5

11:57:15

58

4,690.0000

CHIX

06262062600109470-120000UJ6

11:57:15

107

4,690.0000

BATE

08492084900140460-20000OWN

11:57:15

166

4,690.0000

BATE

08492084900140461-20000OWO

11:57:15

57

4,690.0000

TRQX

06002060000054445-E0OVGwKT4trz

11:58:07

87

4,690.0000

BATE

06242062400143670-D20000OYF

11:58:15

13

4,690.0000

CHIX

06262062600111257-120000UKJ

11:58:15

55

4,690.0000

CHIX

06262062600111257-120000UKK

12:01:12

185

4,692.0000

XLON

07002070000118017-E0OVGwc2xhL4

12:01:12

127

4,692.0000

XLON

07002070000118017-E0OVGwc2xhL6

12:01:12

28

4,692.0000

XLON

07002070000118017-E0OVGwc2xhKy

12:01:12

63

4,692.0000

CHIX

08512085100112438-120000UTG

12:01:12

170

4,692.0000

BATE

06242062400145005-20000P6E

12:02:22

173

4,692.0000

XLON

07002070000118851-E0OVGwc2xi9o

12:02:22

52

4,692.0000

XLON

07002070000118851-E0OVGwc2xi9q

12:02:59

16

4,691.0000

BATE

06242062400146551-D20000PAC

12:02:59

63

4,691.0000

BATE

06242062400146551-D20000PAD

12:02:59

51

4,692.0000

BATE

06242062400146551-20000PAE

12:03:01

13

4,692.0000

XLON

05002050000119232-E0OVGwc2xiSd

12:03:01

177

4,692.0000

XLON

05002050000119232-E0OVGwc2xiSf

12:03:04

65

4,690.0000

BATE

06242062400144300-20000PAG

12:03:04

75

4,690.0000

BATE

06242062400144563-20000PAH

12:03:50

112

4,690.0000

XLON

07002070000116948-E0OVGwc2xilT

12:03:50

59

4,690.0000

XLON

07002070000116948-E0OVGwc2xilV

12:04:15

4

4,690.0000

BATE

06242062400146612-20000PCS

12:04:22

1

4,690.0000

BATE

06242062400146612-20000PCX

12:04:29

1

4,690.0000

BATE

06242062400146612-20000PCZ

12:04:35

28

4,690.0000

CHIX

06262062600111862-120000V2L

12:04:35

29

4,690.0000

CHIX

06262062600111862-120000V2M

12:04:35

134

4,690.0000

BATE

06242062400146612-20000PDI

12:04:35

7

4,690.0000

BATE

06242062400146612-20000PDH

12:04:35

57

4,690.0000

TRQX

06002060000055795-E0OVGwKT58Hq

12:05:03

2

4,688.0000

AQXE

0841B48137

12:05:42

125

4,690.0000

XLON

05002050000120440-E0OVGwc2xjSB

12:06:03

21

4,689.0000

BATE

06242062400148421-D20000PGW

12:06:03

43

4,689.0000

BATE

06242062400148421-D20000PGX

12:06:03

5

4,690.0000

BATE

06242062400148421-20000PGY

12:06:03

10

4,690.0000

BATE

06242062400148421-20000PGZ

12:06:03

13

4,690.0000

BATE

06242062400148421-20000PH0

12:06:03

54

4,690.0000

BATE

06242062400148421-20000PH1

12:06:21

114

4,690.0000

XLON

07002070000120704-E0OVGwc2xjmq

12:06:27

16

4,688.0000

AQXE

0841B48354

12:06:27

13

4,690.0000

BATE

08492084900147989-D20000PHL

12:06:27

36

4,690.0000

BATE

08492084900147989-20000PHM

12:08:01

108

4,690.0000

XLON

07002070000121394-E0OVGwc2xkiO

12:08:07

47

4,690.0000

BATE

08492084900148977-D20000PN1

12:08:07

82

4,690.0000

BATE

08492084900148977-D20000PN2

12:10:08

31

4,690.0000

AQXE

0616B48898

12:10:15

51

4,690.0000

BATE

08492084900150161-20000PS5

12:10:18

63

4,690.0000

AQXE

0841B48934

12:10:42

112

4,690.0000

XLON

05002050000122495-E0OVGwc2xlnO

12:11:01

43

4,689.0000

CHIX

08512085100116697-E20000VL1

12:11:01

7

4,690.0000

CHIX

08512085100116697-120000VL2

12:11:27

106

4,690.0000

BATE

08492084900150772-D20000PUP

12:11:35

74

4,690.0000

CHIX

08512085100116873-E20000VMP

12:12:22

139

4,690.0000

XLON

05002050000123077-E0OVGwc2xmRM

12:12:24

54

4,688.0000

AQXE

0841B49196

12:12:24

134

4,688.0000

XLON

07002070000119854-E0OVGwc2xmT1

12:12:24

57

4,688.0000

CHIX

06262062600114823-120000VPT

12:12:24

91

4,688.0000

BATE

08492084900145968-20000PYH

12:12:24

27

4,688.0000

BATE

08492084900145968-20000PYI

12:15:42

114

4,686.0000

XLON

05002050000123391-E0OVGwc2xoEh

12:15:42

64

4,688.0000

XLON

07002070000124476-E0OVGwc2xoDx

12:15:42

50

4,688.0000

XLON

07002070000124476-E0OVGwc2xoDz

12:17:29

74

4,692.0000

BATE

06242062400154828-20000QBN

12:17:29

72

4,692.0000

BATE

06242062400154828-20000QBL

12:17:29

9

4,692.0000

BATE

06242062400154828-20000QBM

12:18:28

114

4,690.0000

XLON

07002070000125023-E0OVGwc2xpad

12:18:28

122

4,690.0000

BATE

08492084900154067-20000QDI

12:18:28

60

4,690.0000

TRQX

08252082500065768-E0OVGwKT5Xon

12:20:22

57

4,692.0000

CHIX

08512085100120314-E20000WDT

12:21:13

57

4,690.0000

CHIX

08512085100120123-120000WGM

12:21:13

118

4,690.0000

BATE

08492084900155569-20000QKY

12:21:13

68

4,690.0000

TRQX

06002060000059761-E0OVGwKT5dCC

12:25:02

68

4,689.0000

CHIX

08512085100122082-E20000WSH

12:25:18

9

4,690.0000

AQXE

0616B51420

12:25:18

54

4,690.0000

AQXE

0616B51421

12:25:26

422

4,690.0000

XLON

07002070000128285-E0OVGwc2xsZR

12:25:27

164

4,690.0000

BATE

06242062400159876-D20000QU4

12:26:21

60

4,690.0000

XLON

07002070000128678-E0OVGwc2xsiL

12:26:21

69

4,690.0000

XLON

07002070000128678-E0OVGwc2xsiN

12:26:24

63

4,688.0000

AQXE

0841B51560

12:26:24

74

4,688.0000

XLON

05002050000127970-E0OVGwc2xsir

12:26:24

99

4,688.0000

XLON

07002070000124745-E0OVGwc2xsif

12:26:24

68

4,688.0000

CHIX

08512085100120800-120000WUS

12:26:24

100

4,688.0000

BATE

06242062400156166-20000QVN

12:26:24

8

4,688.0000

BATE

06242062400156166-20000QVO

12:26:58

72

4,686.0000

XLON

07002070000125043-E0OVGwc2xt2B

12:26:58

67

4,686.0000

XLON

07002070000127930-E0OVGwc2xt2D

12:27:00

22

4,686.0000

AQXE

0841B51656

12:27:05

35

4,686.0000

AQXE

0841B51671

12:27:05

107

4,686.0000

BATE

06242062400157189-20000QX9

12:27:05

74

4,686.0000

TRQX

08252082500066739-E0OVGwKT5o20

12:27:38

48

4,684.0000

CHIX

08512085100122641-120000WXK

12:27:38

109

4,684.0000

BATE

08492084900159932-20000QYF

12:27:42

1

4,684.0000

AQXE

0616B51788

12:27:56

8

4,684.0000

AQXE

0616B51831

12:28:01

66

4,686.0000

XLON

05002050000129359-E0OVGwc2xtSJ

12:29:41

4

4,686.0000

XLON

07002070000130061-E0OVGwc2xu66

12:29:47

98

4,686.0000

BATE

08492084900162108-20000R37

12:31:27

143

4,686.0000

BATE

08492084900163186-D20000R69

12:34:02

74

4,686.0000

XLON

07002070000132210-E0OVGwc2xvyR

12:34:02

45

4,686.0000

XLON

07002070000132210-E0OVGwc2xvyT

12:34:08

140

4,686.0000

BATE

08492084900164797-D20000RBY

12:34:47

77

4,686.0000

BATE

06242062400165908-D20000RDK

12:34:47

9

4,686.0000

BATE

06242062400165908-D20000RDL

12:34:55

80

4,686.0000

CHIX

08512085100126209-E20000XGU

12:35:05

72

4,684.0000

AQXE

0616B52969

12:35:05

78

4,682.0000

XLON

05002050000132511-E0OVGwc2xwcT

12:35:05

60

4,684.0000

XLON

05002050000131395-E0OVGwc2xwbT

12:35:05

91

4,684.0000

XLON

07002070000129344-E0OVGwc2xwbP

12:35:05

26

4,684.0000

CHIX

08512085100122641-120000XHB

12:35:05

88

4,684.0000

BATE

08492084900161000-20000REI

12:35:05

64

4,682.0000

TRQX

08252082500068222-E0OVGwKT630Z

12:37:07

63

4,682.0000

CHIX

06262062600126863-120000XMS

12:37:08

59

4,682.0000

AQXE

0841B53313

12:37:08

186

4,682.0000

XLON

07002070000133235-E0OVGwc2xxrs

12:37:08

87

4,682.0000

BATE

06242062400167097-20000RJB

12:37:24

1

4,680.0000

BATE

06242062400166898-20000RKE

12:38:02

161

4,682.0000

XLON

07002070000133823-E0OVGwc2xyU0

12:38:07

5

4,682.0000

BATE

06242062400168056-20000RM4

12:38:07

22

4,682.0000

BATE

06242062400168056-20000RM5

12:38:07

49

4,682.0000

BATE

06242062400168056-20000RM6

12:39:42

90

4,682.0000

XLON

07002070000134603-E0OVGwc2xyzK

12:39:42

24

4,682.0000

XLON

07002070000134603-E0OVGwc2xyzM

12:39:42

55

4,682.0000

XLON

07002070000134603-E0OVGwc2xyzO

12:40:02

57

4,680.0000

XLON

05002050000129360-E0OVGwc2xz7W

12:40:02

52

4,680.0000

XLON

05002050000129360-E0OVGwc2xz7Y

12:40:02

68

4,680.0000

CHIX

06262062600122624-120000XX4

12:40:02

85

4,680.0000

BATE

06242062400166898-20000RRB

12:40:03

13

4,680.0000

AQXE

0841B53736

12:40:04

3

4,680.0000

AQXE

0841B53737

12:40:08

50

4,680.0000

AQXE

0841B53756

12:43:45

128

4,680.0000

BATE

08492084900170626-D20000S1C

12:43:54

65

4,678.0000

TRQX

06002060000063210-E0OVGwKT6K7B

12:44:02

156

4,680.0000

XLON

05002050000136432-E0OVGwc2y0ZA

12:44:42

174

4,680.0000

XLON

05002050000136678-E0OVGwc2y0hO

12:44:42

17

4,680.0000

XLON

05002050000136678-E0OVGwc2y0hQ

12:46:22

22

4,680.0000

XLON

05002050000137401-E0OVGwc2y1Nj

12:46:22

101

4,680.0000

XLON

05002050000137401-E0OVGwc2y1Nl

12:46:22

16

4,680.0000

XLON

05002050000137401-E0OVGwc2y1Nn

12:47:45

9

4,678.0000

BATE

06242062400170043-20000S9Y

12:48:50

143

4,678.0000

XLON

07002070000135347-E0OVGwc2y2Nl

12:48:50

122

4,678.0000

XLON

07002070000138123-E0OVGwc2y2Nn

12:49:03

63

4,678.0000

CHIX

06262062600131367-120000YKE

12:49:03

7

4,678.0000

BATE

06242062400170043-20000SBZ

12:49:03

75

4,678.0000

BATE

08492084900172214-20000SC1

12:49:03

79

4,678.0000

BATE

06242062400170043-20000SC0

12:49:03

92

4,678.0000

BATE

06242062400173984-20000SC3

12:49:31

1

4,676.0000

AQXE

0616B55130

12:49:45

1

4,676.0000

AQXE

0616B55154

12:50:32

8

4,676.0000

CHIX

06262062600128841-120000YOF

12:50:32

74

4,676.0000

BATE

08492084900167268-20000SF2

12:50:39

45

4,676.0000

AQXE

0616B55298

12:50:39

55

4,676.0000

CHIX

06262062600128841-120000YP8

12:50:43

7

4,678.0000

XLON

07002070000139105-E0OVGwc2y3LQ

12:50:43

4

4,678.0000

XLON

07002070000139105-E0OVGwc2y3LS

12:50:43

94

4,678.0000

XLON

07002070000139105-E0OVGwc2y3LU

12:51:00

16

4,676.0000

AQXE

0616B55337

12:51:00

117

4,676.0000

XLON

05002050000138719-E0OVGwc2y3XD

12:51:00

9

4,676.0000

XLON

05002050000138719-E0OVGwc2y3XF

12:53:04

6

4,682.0000

CHIX

08512085100133714-120000YYZ

12:53:32

75

4,682.0000

AQXE

0841B55814

12:53:33

74

4,682.0000

CHIX

06262062600133820-120000YZS

12:53:38

69

4,682.0000

BATE

08492084900176281-20000SNM

12:53:38

45

4,682.0000

BATE

08492084900176281-20000SNN

12:53:38

31

4,682.0000

BATE

08492084900176281-20000SNO

13:00:00

236

4,688.0000

BATE

08492084900180799-20000T6I

13:00:00

80

4,688.0000

TRQX

08252082500075916-E0OVGwKT6pQq

13:00:03

11

4,688.0000

CHIX

08512085100136994-120000ZME

13:00:03

53

4,688.0000

CHIX

08512085100136994-120000ZMF

13:00:12

238

4,686.0000

XLON

05002050000142397-E0OVGwc2y7o1

13:00:12

70

4,686.0000

CHIX

08512085100136103-120000ZN0

13:00:12

175

4,686.0000

BATE

08492084900179523-20000T7B

13:00:32

63

4,684.0000

AQXE

0841B57169

13:00:32

107

4,684.0000

XLON

05002050000141958-E0OVGwc2y83Q

13:00:32

70

4,684.0000

XLON

05002050000142316-E0OVGwc2y83S

13:00:32

62

4,684.0000

XLON

05002050000141958-E0OVGwc2y83O

13:00:32

74

4,684.0000

TRQX

06002060000067847-E0OVGwKT6qxg

13:00:39

125

4,682.0000

XLON

07002070000140685-E0OVGwc2y881

13:00:59

13

4,680.0000

AQXE

0616B57268

13:01:22

38

4,682.0000

XLON

05002050000144105-E0OVGwc2y8ql

13:01:22

119

4,682.0000

XLON

05002050000144105-E0OVGwc2y8qn

13:01:37

64

4,682.0000

CHIX

06262062600137897-120000ZSU

13:01:37

63

4,682.0000

BATE

08492084900182003-20000TBI

13:01:47

5

4,680.0000

AQXE

0616B57414

13:01:55

2

4,680.0000

AQXE

0616B57438

13:03:07

221

4,684.0000

BATE

08492084900182966-D20000TFP

13:03:15

80

4,684.0000

CHIX

08512085100138725-E20000ZY8

13:03:27

51

4,684.0000

AQXE

0841B57707

13:03:27

6

4,684.0000

AQXE

0841B57708

13:03:54

1

4,682.0000

AQXE

0616B57778

13:04:03

65

4,684.0000

XLON

07002070000145638-E0OVGwc2yAFl

13:04:03

90

4,684.0000

XLON

07002070000145638-E0OVGwc2yAFn

13:04:47

150

4,684.0000

BATE

06242062400184898-D20000TJE

13:05:43

83

4,684.0000

XLON

05002050000146754-E0OVGwc2yBsW

13:05:43

60

4,684.0000

XLON

05002050000146754-E0OVGwc2yBsY

13:06:12

2

4,682.0000

AQXE

0616B58173

13:06:19

1

4,682.0000

AQXE

0616B58180

13:06:22

61

4,684.0000

XLON

05002050000147220-E0OVGwc2yCMP

13:06:22

79

4,684.0000

XLON

05002050000147220-E0OVGwc2yCMR

13:06:27

3

4,682.0000

AQXE

0616B58195

13:06:27

174

4,683.0000

BATE

08492084900184994-D20000TO5

13:06:30

34

4,682.0000

AQXE

0616B58214

13:06:30

104

4,682.0000

XLON

05002050000145114-E0OVGwc2yCQO

13:06:30

27

4,682.0000

XLON

05002050000145114-E0OVGwc2yCQQ

13:06:30

96

4,682.0000

BATE

06242062400183311-20000TOK

13:08:07

92

4,682.0000

BATE

06242062400186947-D20000TTV

13:09:03

1

4,682.0000

XLON

05002050000148352-E0OVGwc2yDbT

13:09:03

108

4,682.0000

XLON

05002050000148352-E0OVGwc2yDbV

13:09:42

9

4,682.0000

XLON

05002050000148643-E0OVGwc2yDyD

13:09:42

127

4,682.0000

XLON

05002050000148643-E0OVGwc2yDyF

13:09:47

131

4,681.0000

BATE

08492084900187054-D20000TXR

13:10:10

117

4,680.0000

XLON

05002050000147933-E0OVGwc2yECH

13:10:10

57

4,680.0000

CHIX

06262062600137875-1200010I9

13:10:10

126

4,680.0000

BATE

08492084900186021-20000TZ3

13:10:10

108

4,680.0000

TRQX

06002060000068972-E0OVGwKT7BUI

13:10:31

68

4,678.0000

AQXE

0616B58840

13:10:31

65

4,678.0000

XLON

07002070000147897-E0OVGwc2yEOG

13:10:31

34

4,678.0000

XLON

07002070000147897-E0OVGwc2yEOI

13:11:22

34

4,678.0000

XLON

07002070000149181-E0OVGwc2yEwF

13:11:22

29

4,678.0000

XLON

07002070000149181-E0OVGwc2yEwH

13:15:58

75

4,680.0000

CHIX

06262062600144108-12000110W

13:16:04

16

4,680.0000

BATE

06242062400192268-20000UGF

13:16:06

55

4,680.0000

BATE

06242062400192268-20000UGN

13:16:11

8

4,678.0000

XLON

07002070000149969-E0OVGwc2yILD

13:16:11

58

4,680.0000

BATE

06242062400192268-20000UH0

13:22:20

68

4,682.0000

AQXE

0616B61032

13:22:20

276

4,682.0000

XLON

07002070000154554-E0OVGwc2yLQZ

13:22:20

13

4,682.0000

XLON

07002070000155280-E0OVGwc2yLQb

13:22:20

69

4,682.0000

XLON

07002070000155280-E0OVGwc2yLQf

13:22:20

29

4,682.0000

CHIX

06262062600146979-1200011N5

13:22:20

41

4,682.0000

CHIX

06262062600146979-1200011N6

13:22:20

196

4,682.0000

BATE

06242062400195887-20000UW5

13:22:20

57

4,682.0000

TRQX

06002060000073676-E0OVGwKT7co9

13:23:38

74

4,682.0000

AQXE

0616B61305

13:23:38

8

4,682.0000

CHIX

06262062600148355-1200011ST

13:23:38

25

4,682.0000

CHIX

06262062600148355-1200011SU

13:23:38

57

4,682.0000

CHIX

06262062600148355-1200011SV

13:23:41

218

4,682.0000

BATE

06242062400197693-D20000UYY

13:24:24

224

4,682.0000

XLON

05002050000156808-E0OVGwc2yMZZ

13:25:40

5

4,682.0000

XLON

05002050000157801-E0OVGwc2yN7n

13:25:40

7

4,682.0000

XLON

05002050000157801-E0OVGwc2yN7p

13:25:41

6

4,682.0000

AQXE

0841B61638

13:27:27

179

4,682.0000

XLON

05002050000158208-E0OVGwc2yOVB

13:27:27

23

4,682.0000

XLON

05002050000158208-E0OVGwc2yOVD

13:27:28

73

4,682.0000

CHIX

06262062600149897-12000125I

13:27:28

160

4,682.0000

BATE

08492084900197975-20000V80

13:27:29

61

4,682.0000

AQXE

0841B62014

13:28:15

19

4,682.0000

CHIX

06262062600150763-120001282

13:29:05

157

4,682.0000

XLON

07002070000159572-E0OVGwc2yPHp

13:29:05

107

4,682.0000

XLON

07002070000159572-E0OVGwc2yPHu

13:30:30

76

4,682.0000

AQXE

0616B62525

13:30:30

21

4,682.0000

XLON

05002050000159904-E0OVGwc2yQIJ

13:30:30

135

4,682.0000

XLON

05002050000159904-E0OVGwc2yQIL

13:30:30

58

4,682.0000

CHIX

08512085100151786-1200012CB

13:30:30

182

4,682.0000

BATE

06242062400201395-20000VFZ

13:31:24

140

4,682.0000

XLON

05002050000162217-E0OVGwc2yQvC

13:31:24

47

4,682.0000

XLON

05002050000162217-E0OVGwc2yQvE

13:31:27

182

4,681.0000

BATE

06242062400203311-D20000VKM

13:31:35

80

4,681.0000

CHIX

06262062600153380-E200012JT

13:32:11

80

4,680.0000

AQXE

0616B63030

13:32:11

202

4,680.0000

XLON

05002050000153547-E0OVGwc2yRZz

13:32:11

74

4,680.0000

CHIX

06262062600146329-1200012M7

13:32:11

35

4,680.0000

BATE

06242062400194430-20000VON

13:32:11

83

4,680.0000

BATE

06242062400194430-20000VOO

13:32:11

62

4,680.0000

TRQX

08252082500082365-E0OVGwKT7y6Y

13:32:25

5

4,678.0000

BATE

06242062400198402-20000VQD

13:32:25

118

4,678.0000

BATE

06242062400198402-20000VQE

13:33:10

133

4,676.0000

XLON

05002050000163346-E0OVGwc2yT59

13:36:04

60

4,678.0000

AQXE

0616B63912

13:36:04

164

4,678.0000

XLON

05002050000164261-E0OVGwc2yV7y

13:36:04

99

4,678.0000

XLON

07002070000163984-E0OVGwc2yV7w

13:36:04

74

4,678.0000

CHIX

08512085100155134-120001343

13:36:04

101

4,678.0000

BATE

06242062400205444-20000W3J

13:36:04

57

4,678.0000

TRQX

06002060000077325-E0OVGwKT88hv

13:36:51

125

4,676.0000

XLON

07002070000165330-E0OVGwc2yW9A

13:36:51

63

4,676.0000

CHIX

06262062600154476-12000138O

13:36:51

92

4,676.0000

BATE

08492084900203784-20000W6L

13:38:09

146

4,676.0000

XLON

05002050000166047-E0OVGwc2yXAR

13:38:09

67

4,676.0000

XLON

07002070000166134-E0OVGwc2yXAT

13:41:25

94

4,676.0000

XLON

05002050000166862-E0OVGwc2yZF9

13:41:25

132

4,676.0000

XLON

07002070000166927-E0OVGwc2yZF7

13:41:25

12

4,676.0000

CHIX

08512085100157194-1200013KA

13:41:25

65

4,676.0000

CHIX

08512085100157194-1200013KB

13:41:25

140

4,676.0000

BATE

06242062400207857-20000WJ2

13:41:25

64

4,676.0000

BATE

08492084900207922-20000WJ3

13:41:25

20

4,676.0000

BATE

08492084900207922-20000WJ4

13:43:07

29

4,676.0000

BATE

06242062400211321-20000WQ4

13:43:08

84

4,676.0000

BATE

06242062400211321-20000WQ5

13:43:15

82

4,676.0000

BATE

06242062400211321-20000WQ9

13:43:20

63

4,676.0000

CHIX

06262062600159461-1200013U8

13:43:21

67

4,676.0000

BATE

08492084900210247-20000WQV

13:43:21

22

4,676.0000

BATE

06242062400211321-20000WQU

13:43:21

3

4,676.0000

BATE

06242062400211321-20000WQT

13:43:52

147

4,674.0000

XLON

05002050000168919-E0OVGwc2yagE

13:43:52

61

4,674.0000

CHIX

06262062600156137-1200013WC

13:43:52

92

4,674.0000

BATE

06242062400204752-20000WS5

13:43:52

57

4,674.0000

TRQX

08252082500086297-E0OVGwKT8Qaw

13:44:47

90

4,678.0000

XLON

05002050000169768-E0OVGwc2ybY4

13:45:00

58

4,678.0000

CHIX

08512085100160581-12000143L

13:45:00

11

4,678.0000

CHIX

08512085100160581-12000143M

13:45:02

3

4,676.0000

AQXE

0841B66032

13:45:05

17

4,676.0000

AQXE

0841B66053

13:45:09

3

4,676.0000

AQXE

0841B66067

13:45:12

3

4,676.0000

AQXE

0841B66083

13:46:24

110

4,678.0000

XLON

05002050000170536-E0OVGwc2ycX0

13:46:24

37

4,678.0000

XLON

05002050000170536-E0OVGwc2ycX2

13:50:00

48

4,678.0000

AQXE

0841B67041

13:50:00

65

4,678.0000

CHIX

06262062600161246-1200014KJ

13:50:00

249

4,678.0000

BATE

06242062400213643-20000XDO

13:50:38

53

4,678.0000

AQXE

0616B67184

13:50:38

13

4,678.0000

AQXE

0616B67185

13:50:49

57

4,678.0000

TRQX

08252082500090023-E0OVGwKT8hVe

13:51:24

88

4,678.0000

XLON

07002070000172923-E0OVGwc2yfSi

13:51:32

175

4,678.0000

BATE

08492084900215919-D20000XJF

13:52:00

63

4,678.0000

TRQX

08252082500090350-E0OVGwKT8jwC

13:52:25

57

4,678.0000

XLON

07002070000173504-E0OVGwc2yfwo

13:52:25

60

4,678.0000

XLON

07002070000173504-E0OVGwc2yfwq

13:52:35

63

4,676.0000

AQXE

0841B67612

13:52:35

192

4,676.0000

XLON

07002070000171375-E0OVGwc2yg6q

13:52:35

59

4,676.0000

CHIX

08512085100163888-1200014SV

13:52:35

47

4,676.0000

BATE

08492084900211451-20000XMS

13:52:35

112

4,676.0000

BATE

08492084900211451-20000XMT

13:52:35

53

4,676.0000

TRQX

06002060000079980-E0OVGwKT8lO7

13:52:43

4

4,676.0000

TRQX

06002060000079980-E0OVGwKT8lfj

13:52:49

117

4,674.0000

XLON

05002050000169749-E0OVGwc2ygJ1

13:54:57

2

4,674.0000

AQXE

0616B68141

13:54:58

72

4,674.0000

AQXE

0616B68150

13:54:58

93

4,672.0000

XLON

07002070000173904-E0OVGwc2yhsd

13:54:58

81

4,674.0000

XLON

05002050000173922-E0OVGwc2yhrM

13:54:58

82

4,674.0000

XLON

05002050000173922-E0OVGwc2yhrO

13:54:58

118

4,674.0000

BATE

06242062400217925-20000XUC

13:57:22

17

4,676.0000

AQXE

0841B68602

13:57:22

51

4,676.0000

AQXE

0841B68601

13:57:22

217

4,676.0000

XLON

05002050000175717-E0OVGwc2yjQu

13:57:22

58

4,676.0000

CHIX

08512085100166505-1200015CF

13:57:22

80

4,676.0000

CHIX

08512085100166506-1200015CG

13:57:22

178

4,676.0000

BATE

06242062400220382-20000Y2Q

13:57:22

63

4,676.0000

TRQX

06002060000083134-E0OVGwKT8van

13:58:15

4

4,676.0000

CHIX

08512085100167207-1200015ET

13:58:57

62

4,676.0000

AQXE

0616B68942

13:58:57

154

4,676.0000

BATE

06242062400221537-20000Y7V

13:59:07

58

4,676.0000

CHIX

08512085100167571-E200015HV

13:59:47

179

4,676.0000

BATE

06242062400222582-D20000YAR

14:00:02

155

4,674.0000

XLON

05002050000175441-E0OVGwc2yksB

14:00:02

68

4,674.0000

CHIX

06262062600167874-1200015LV

14:00:02

11

4,674.0000

CHIX

06262062600167874-1200015LW

14:00:02

207

4,674.0000

BATE

08492084900219132-20000YCC

14:00:02

54

4,674.0000

TRQX

06002060000083597-E0OVGwKT91WQ

14:00:02

4

4,674.0000

TRQX

06002060000083597-E0OVGwKT91WU

14:00:24

143

4,672.0000

XLON

07002070000176234-E0OVGwc2ylcT

14:00:24

65

4,672.0000

XLON

07002070000177053-E0OVGwc2ylcV

14:02:00

165

4,672.0000

XLON

05002050000178159-E0OVGwc2ynEG

14:02:00

59

4,672.0000

CHIX

06262062600169308-12000160B

14:02:00

98

4,672.0000

BATE

06242062400224437-20000YMS

14:02:00

40

4,672.0000

BATE

08492084900223557-20000YMT

14:02:00

49

4,672.0000

BATE

08492084900223557-20000YMU

14:02:00

57

4,672.0000

TRQX

06002060000084904-E0OVGwKT97jy

14:02:01

1

4,672.0000

TRQX

06002060000084904-E0OVGwKT97u7

14:02:30

58

4,670.0000

AQXE

0616B70293

14:03:31

5

4,670.0000

BATE

08492084900225558-20000YV8

14:03:36

117

4,668.0000

XLON

05002050000176235-E0OVGwc2ypFw

14:03:36

62

4,668.0000

CHIX

06262062600170405-1200016DD

14:03:36

4

4,668.0000

BATE

08492084900225156-20000YW1

14:03:38

75

4,668.0000

BATE

08492084900225156-20000YWD

14:06:30

146

4,668.0000

XLON

05002050000180879-E0OVGwc2yrAU

14:06:30

99

4,668.0000

XLON

05002050000180879-E0OVGwc2yrAR

14:06:30

94

4,668.0000

BATE

06242062400228892-20000Z5L

14:06:30

24

4,668.0000

BATE

06242062400228892-20000Z5M

14:07:10

12

4,666.0000

XLON

07002070000178171-E0OVGwc2yraF

14:07:10

75

4,666.0000

XLON

05002050000180578-E0OVGwc2yraL

14:07:10

106

4,666.0000

XLON

07002070000178171-E0OVGwc2yraJ

14:07:10

72

4,666.0000

BATE

08492084900226716-20000Z9Q

14:07:10

5

4,666.0000

BATE

08492084900226716-20000Z9R

14:07:10

3

4,666.0000

TRQX

08252082500094505-E0OVGwKT9M11

14:07:10

56

4,666.0000

TRQX

08252082500094505-E0OVGwKT9M15

14:07:11

1

4,666.0000

BATE

08492084900226716-20000Z9X

14:07:24

3

4,666.0000

BATE

08492084900226716-20000ZAL

14:07:31

1

4,666.0000

BATE

08492084900226716-20000ZB6

14:07:38

5

4,666.0000

BATE

08492084900226716-20000ZBO

14:07:45

9

4,666.0000

BATE

08492084900226716-20000ZBX

14:08:04

3

4,668.0000

XLON

07002070000181710-E0OVGwc2ys92

14:10:07

207

4,670.0000

XLON

05002050000182123-E0OVGwc2ytI8

14:10:07

102

4,670.0000

BATE

08492084900230119-20000ZL3

14:10:42

59

4,668.0000

AQXE

0616B72369

14:10:42

151

4,666.0000

XLON

05002050000181704-E0OVGwc2ytvz

14:10:42

163

4,668.0000

XLON

07002070000181710-E0OVGwc2ytuf

14:10:42

57

4,668.0000

CHIX

08512085100173100-12000177W

14:10:42

44

4,668.0000

BATE

08492084900230120-20000ZNU

14:10:42

143

4,668.0000

BATE

06242062400230151-20000ZNT

14:10:42

17

4,668.0000

BATE

08492084900230120-20000ZNV

14:10:42

57

4,668.0000

TRQX

08252082500096393-E0OVGwKT9UXq

14:12:27

13

4,670.0000

XLON

05002050000183731-E0OVGwc2yutc

14:12:28

49

4,670.0000

AQXE

0616B72804

14:12:29

57

4,670.0000

CHIX

06262062600175191-E200017H2

14:12:29

137

4,670.0000

BATE

06242062400233270-D20000ZUF

14:13:07

94

4,670.0000

BATE

08492084900232894-D20000ZWU

14:13:30

130

4,668.0000

XLON

07002070000183266-E0OVGwc2yvZb

14:13:30

58

4,668.0000

CHIX

06262062600174775-1200017ME

14:13:30

122

4,668.0000

BATE

06242062400232556-20000ZYG

14:13:30

11

4,668.0000

BATE

06242062400232556-20000ZYH

14:13:30

63

4,668.0000

TRQX

08252082500098000-E0OVGwKT9av7

14:13:33

59

4,668.0000

AQXE

0841B73128

14:17:02

57

4,670.0000

AQXE

0616B74115

14:17:12

86

4,668.0000

BATE

06242062400235770-200010E7

14:17:26

79

4,668.0000

CHIX

06262062600177367-120001853

14:17:27

224

4,668.0000

XLON

07002070000185424-E0OVGwc2yyLj

14:17:27

6

4,668.0000

CHIX

06262062600177367-120001855

14:17:28

14

4,668.0000

BATE

06242062400235770-200010FA

14:18:51

52

4,668.0000

AQXE

0616B74600

14:18:51

11

4,668.0000

AQXE

0616B74601

14:18:51

73

4,668.0000

XLON

05002050000187028-E0OVGwc2yzIC

14:18:51

21

4,668.0000

XLON

05002050000187028-E0OVGwc2yzIE

14:18:52

10

4,668.0000

BATE

08492084900236605-200010KQ

14:18:52

5

4,668.0000

BATE

08492084900236605-200010KR

14:19:02

61

4,668.0000

BATE

06242062400237621-200010LN

14:19:18

116

4,668.0000

XLON

05002050000187137-E0OVGwc2yzwC

14:19:18

16

4,668.0000

CHIX

06262062600178678-1200018FT

14:19:18

47

4,668.0000

CHIX

06262062600178678-1200018FU

14:19:18

57

4,668.0000

TRQX

06002060000090498-E0OVGwKT9p1R

14:19:50

151

4,668.0000

BATE

08492084900237243-D200010Q4

14:20:20

57

4,668.0000

AQXE

0841B75198

14:20:55

61

4,668.0000

XLON

07002070000188113-E0OVGwc2z1Ao

14:20:55

199

4,668.0000

XLON

07002070000188113-E0OVGwc2z1Aq

14:21:01

16

4,666.0000

CHIX

06262062600179080-1200018PL

14:21:24

106

4,666.0000

XLON

07002070000183715-E0OVGwc2z1eg

14:21:24

59

4,666.0000

XLON

07002070000183952-E0OVGwc2z1ei

14:21:24

52

4,666.0000

CHIX

06262062600179080-1200018QB

14:21:24

3

4,666.0000

BATE

06242062400234820-200010X7

14:21:24

62

4,666.0000

BATE

08492084900236136-200010X9

14:21:24

73

4,666.0000

BATE

06242062400234820-200010X8

14:24:00

185

4,666.0000

XLON

05002050000189262-E0OVGwc2z3a2

14:24:00

95

4,666.0000

XLON

05002050000189262-E0OVGwc2z3a4

14:24:00

58

4,666.0000

CHIX

08512085100180866-120001945

14:24:00

12

4,666.0000

CHIX

06262062600180961-120001946

14:24:00

97

4,666.0000

BATE

06242062400240485-2000118F

14:24:01

57

4,666.0000

AQXE

0616B76193

14:24:01

45

4,666.0000

CHIX

06262062600180961-12000194I

14:24:01

15

4,666.0000

BATE

06242062400240485-2000118R

14:24:01

61

4,666.0000

TRQX

08252082500101031-E0OVGwKTA1W7

14:24:25

237

4,664.0000

XLON

07002070000188354-E0OVGwc2z3u6

14:24:25

157

4,664.0000

BATE

08492084900238416-2000119I

14:24:45

6

4,664.0000

XLON

07002070000190118-E0OVGwc2z44Q

14:24:45

132

4,664.0000

XLON

07002070000190118-E0OVGwc2z44S

14:25:00

63

4,662.0000

CHIX

08512085100181740-120001995

14:26:29

4

4,664.0000

AQXE

0841B76869

14:26:35

1

4,664.0000

AQXE

0841B76920

14:26:46

57

4,664.0000

AQXE

0841B77090

14:26:46

379

4,664.0000

XLON

05002050000191195-E0OVGwc2z5cn

14:26:46

53

4,664.0000

XLON

07002070000191159-E0OVGwc2z5cp

14:26:46

13

4,664.0000

XLON

07002070000191159-E0OVGwc2z5cr

14:26:46

86

4,664.0000

CHIX

06262062600182593-1200019KR

14:26:46

63

4,664.0000

CHIX

08512085100182704-1200019KS

14:26:48

1

4,664.0000

BATE

08492084900241169-200011LM

14:26:53

159

4,664.0000

BATE

08492084900241169-200011MD

14:26:53

77

4,664.0000

BATE

06242062400242590-200011ME

14:26:53

60

4,664.0000

TRQX

08252082500102002-E0OVGwKTA8nx

14:27:00

57

4,664.0000

AQXE

0841B77302

14:27:47

182

4,662.0000

XLON

05002050000190162-E0OVGwc2z6e6

14:27:47

67

4,662.0000

BATE

08492084900237194-200011TA

14:27:47

148

4,662.0000

BATE

08492084900240605-200011TB

14:27:47

38

4,662.0000

BATE

08492084900237194-200011T9

14:29:06

73

4,660.0000

XLON

05002050000193337-E0OVGwc2z7wa

14:30:09

58

4,660.0000

AQXE

0841B79190

14:30:09

140

4,660.0000

XLON

05002050000193337-E0OVGwc2z9RW

14:30:09

162

4,660.0000

XLON

07002070000193895-E0OVGwc2z9RY

14:30:09

58

4,660.0000

CHIX

06262062600184154-120001AHP

14:30:09

197

4,660.0000

BATE

08492084900243630-200012CQ

14:30:09

102

4,660.0000

BATE

08492084900244145-200012CR

14:30:09

58

4,660.0000

TRQX

08252082500103141-E0OVGwKTAKGQ

14:30:20

5

4,660.0000

AQXE

0841B79451

14:30:28

63

4,660.0000

AQXE

0841B79583

14:30:30

297

4,658.0000

XLON

07002070000192373-E0OVGwc2zATp

14:30:30

63

4,658.0000

CHIX

06262062600183679-120001ANH

14:30:35

14

4,658.0000

AQXE

0616B79725

14:30:43

26

4,658.0000

AQXE

0616B79820

14:30:50

17

4,658.0000

AQXE

0616B79905

14:30:50

1

4,658.0000

BATE

08492084900242887-200012K2

14:30:57

1

4,658.0000

BATE

08492084900242887-200012LA

14:31:03

254

4,658.0000

BATE

08492084900242887-200012ND

14:31:06

75

4,656.0000

BATE

06242062400245645-200012ON

14:31:06

35

4,656.0000

BATE

06242062400245094-200012OO

14:31:40

69

4,656.0000

XLON

07002070000197263-E0OVGwc2zDDh

14:31:40

208

4,656.0000

XLON

07002070000197263-E0OVGwc2zDDj

14:31:40

63

4,656.0000

CHIX

08512085100187102-120001B3G

14:31:40

202

4,656.0000

BATE

06242062400247251-200012UH

14:31:55

1

4,654.0000

XLON

07002070000197089-E0OVGwc2zDm7

14:31:55

327

4,654.0000

XLON

07002070000197089-E0OVGwc2zDm9

14:31:55

68

4,654.0000

CHIX

06262062600186897-120001B7Q

14:31:55

138

4,654.0000

BATE

08492084900246165-200012X0

14:31:55

97

4,654.0000

BATE

08492084900246165-200012X1

14:34:02

57

4,656.0000

AQXE

0616B82205

14:34:02

12

4,656.0000

CHIX

08512085100189401-120001BT0

14:34:02

46

4,656.0000

CHIX

08512085100189401-120001BT1

14:34:02

10

4,656.0000

BATE

08492084900248732-200013EO

14:34:02

49

4,656.0000

BATE

08492084900248732-200013EP

14:34:02

66

4,656.0000

BATE

08492084900248732-200013EQ

14:34:02

123

4,656.0000

BATE

08492084900248732-200013ER

14:34:16

100

4,656.0000

XLON

07002070000201012-E0OVGwc2zHWi

14:35:00

68

4,658.0000

CHIX

06262062600189983-120001C2D

14:35:00

48

4,658.0000

BATE

06242062400250485-200013M7

14:36:07

5

4,658.0000

AQXE

0616B83474

14:36:26

5

4,658.0000

AQXE

0616B83623

14:36:32

4

4,658.0000

AQXE

0616B83676

14:36:39

2

4,658.0000

AQXE

0616B83714

14:36:46

7

4,658.0000

AQXE

0616B83758

14:37:25

27

4,658.0000

AQXE

0616B84025

14:37:25

256

4,658.0000

XLON

07002070000202540-E0OVGwc2zLjL

14:37:25

96

4,658.0000

XLON

07002070000203155-E0OVGwc2zLjR

14:37:25

80

4,658.0000

CHIX

08512085100191419-120001CK5

14:37:25

155

4,658.0000

BATE

06242062400250485-2000142Q

14:37:25

64

4,658.0000

BATE

08492084900250792-2000142S

14:37:25

3

4,658.0000

BATE

08492084900250792-2000142T

14:37:25

64

4,658.0000

TRQX

08252082500105304-E0OVGwKTArZH

14:37:28

12

4,658.0000

AQXE

0616B84074

14:37:28

58

4,658.0000

AQXE

0616B84075

14:38:07

80

4,658.0000

BATE

06242062400253148-2000147O

14:38:07

225

4,658.0000

BATE

06242062400253148-2000147P

14:38:15

68

4,658.0000

CHIX

08512085100192775-120001CQZ

14:38:20

210

4,658.0000

XLON

07002070000205620-E0OVGwc2zMgu

14:38:20

19

4,658.0000

TRQX

08252082500106438-E0OVGwKTAv6A

14:38:41

58

4,658.0000

AQXE

0616B84627

14:38:59

80

4,656.0000

XLON

05002050000201561-E0OVGwc2zNYU

14:38:59

253

4,656.0000

XLON

05002050000201561-E0OVGwc2zNYW

14:38:59

68

4,656.0000

CHIX

08512085100190118-120001CYF

14:38:59

186

4,656.0000

BATE

08492084900249387-200014DT

14:38:59

70

4,656.0000

TRQX

06002060000095560-E0OVGwKTAx5Z

14:41:05

68

4,652.0000

AQXE

0616B85886

14:41:05

290

4,652.0000

XLON

05002050000207144-E0OVGwc2zPu6

14:41:05

79

4,652.0000

XLON

07002070000207051-E0OVGwc2zPu8

14:41:05

63

4,652.0000

CHIX

08512085100193984-120001DF6

14:41:05

257

4,652.0000

BATE

08492084900253345-200014S9

14:41:05

80

4,652.0000

TRQX

06002060000097101-E0OVGwKTB4rM

14:41:24

180

4,652.0000

XLON

07002070000208470-E0OVGwc2zQM1

14:41:24

70

4,652.0000

XLON

07002070000208470-E0OVGwc2zQM3

14:41:24

83

4,652.0000

XLON

07002070000208470-E0OVGwc2zQM5

14:41:24

22

4,652.0000

XLON

07002070000208470-E0OVGwc2zQM7

14:43:04

162

4,652.0000

XLON

07002070000210154-E0OVGwc2zSgG

14:43:05

55

4,652.0000

CHIX

08512085100196572-120001DZ2

14:43:05

14

4,652.0000

CHIX

08512085100196572-120001DZ3

14:43:05

6

4,652.0000

BATE

06242062400257115-200015A7

14:43:05

8

4,652.0000

TRQX

08252082500108073-E0OVGwKTBDbb

14:43:15

74

4,652.0000

CHIX

08512085100196698-120001E02

14:44:07

144

4,652.0000

XLON

07002070000211049-E0OVGwc2zU5J

14:44:16

4

4,652.0000

BATE

08492084900256889-200015I0

14:44:16

38

4,652.0000

TRQX

06002060000098405-E0OVGwKTBHrL

14:44:16

9

4,652.0000

TRQX

06002060000098405-E0OVGwKTBHrN

14:44:18

68

4,652.0000

AQXE

0841B87546

14:44:45

152

4,652.0000

XLON

07002070000211529-E0OVGwc2zUiz

14:44:45

151

4,652.0000

XLON

07002070000211529-E0OVGwc2zUj1

14:44:49

44

4,652.0000

BATE

08492084900257293-200015LN

14:44:55

63

4,652.0000

CHIX

08512085100197942-120001EC4

14:45:21

61

4,652.0000

AQXE

0616B88164

14:45:25

74

4,650.0000

AQXE

0841B88191

14:45:25

58

4,650.0000

XLON

05002050000206604-E0OVGwc2zVuE

14:45:25

86

4,650.0000

XLON

07002070000206514-E0OVGwc2zVuC

14:45:25

59

4,650.0000

XLON

05002050000210237-E0OVGwc2zVuK

14:45:25

80

4,650.0000

XLON

07002070000206515-E0OVGwc2zVuG

14:45:25

22

4,650.0000

BATE

08492084900252769-200015R8

14:45:28

72

4,658.0000

BATE

08492084900257966-200015RP

14:45:56

150

4,658.0000

BATE

08492084900258336-D200015U3

14:45:56

66

4,658.0000

BATE

08492084900258336-200015U4

14:46:05

63

4,656.0000

CHIX

06262062600198311-120001EN6

14:46:05

301

4,656.0000

BATE

08492084900257957-200015VG

14:46:57

383

4,654.0000

XLON

05002050000213263-E0OVGwc2zXca

14:46:57

63

4,654.0000

CHIX

08512085100199426-120001ESI

14:46:57

248

4,654.0000

BATE

08492084900258756-2000160A

14:46:57

57

4,654.0000

TRQX

08252082500109220-E0OVGwKTBRjA

14:47:41

136

4,652.0000

XLON

05002050000212386-E0OVGwc2zYOo

14:47:49

54

4,652.0000

AQXE

0841B89119

14:47:49

5

4,652.0000

AQXE

0841B89118

14:47:56

130

4,650.0000

BATE

08492084900252769-2000166E

14:47:56

5

4,650.0000

BATE

08492084900256446-2000166F

14:48:04

160

4,652.0000

XLON

05002050000214694-E0OVGwc2zYwA

14:48:23

1

4,652.0000

BATE

06242062400261213-200016AI

14:49:06

68

4,652.0000

BATE

06242062400261213-200016EG

14:49:20

74

4,652.0000

CHIX

06262062600200470-120001FAC

14:49:20

114

4,652.0000

BATE

06242062400261213-200016FG

14:49:20

166

4,652.0000

BATE

08492084900260045-200016FH

14:49:34

37

4,652.0000

AQXE

0616B89871

14:49:34

65

4,652.0000

TRQX

06002060000099790-E0OVGwKTBbJm

14:49:42

20

4,652.0000

AQXE

0616B89930

14:49:56

44

4,650.0000

XLON

07002070000214606-E0OVGwc2zbKA

14:49:56

240

4,650.0000

XLON

07002070000214606-E0OVGwc2zbKC

14:49:56

63

4,650.0000

CHIX

06262062600193752-120001FG3

14:49:57

1

4,650.0000

BATE

08492084900261332-200016L6

14:50:05

19

4,650.0000

BATE

08492084900261332-200016M9

14:50:12

16

4,650.0000

BATE

08492084900261332-200016OO

14:50:18

2

4,650.0000

BATE

08492084900261332-200016PI

14:52:02

93

4,652.0000

BATE

06242062400264412-2000170I

14:52:02

23

4,652.0000

BATE

06242062400264412-2000170H

14:52:02

151

4,652.0000

BATE

06242062400264412-2000170G

14:52:11

57

4,651.0000

TRQX

08252082500111380-E0OVGwKTBkP7

14:52:11

58

4,651.0000

AQXE

0616B91009

14:52:12

282

4,650.0000

XLON

07002070000217445-E0OVGwc2zdfs

14:52:12

82

4,650.0000

CHIX

08512085100203261-120001FV6

14:52:12

154

4,650.0000

BATE

08492084900261332-2000171B

14:52:25

123

4,648.0000

XLON

07002070000214650-E0OVGwc2zdrO

14:52:25

65

4,648.0000

XLON

07002070000216048-E0OVGwc2zdrQ

14:52:25

62

4,648.0000

CHIX

08512085100201975-120001FY0

14:53:15

63

4,648.0000

CHIX

06262062600204130-120001G22

14:53:15

80

4,648.0000

CHIX

08512085100204401-120001G21

14:53:39

7

4,648.0000

BATE

06242062400265270-200017AT

14:53:41

68

4,648.0000

AQXE

0616B91513

14:53:41

6

4,648.0000

AQXE

0616B91512

14:53:41

201

4,648.0000

XLON

05002050000218832-E0OVGwc2zf1V

14:53:41

29

4,648.0000

XLON

05002050000218832-E0OVGwc2zf1X

14:53:41

168

4,648.0000

BATE

06242062400265270-200017B5

14:53:41

59

4,648.0000

TRQX

08252082500111753-E0OVGwKTBotm

14:54:10

3

4,646.0000

BATE

06242062400265197-200017FW

14:54:45

162

4,648.0000

XLON

07002070000219940-E0OVGwc2zgH6

14:54:45

96

4,648.0000

XLON

07002070000219940-E0OVGwc2zgH8

14:54:45

19

4,648.0000

XLON

07002070000219940-E0OVGwc2zgHA

14:54:47

205

4,648.0000

BATE

06242062400266556-D200017JH

14:54:47

4

4,648.0000

BATE

06242062400266556-200017JI

14:54:55

31

4,648.0000

CHIX

08512085100205562-120001GF2

14:54:55

43

4,648.0000

CHIX

08512085100205562-120001GF3

14:56:04

22

4,648.0000

AQXE

0841B92507

14:56:55

33

4,650.0000

CHIX

06262062600206853-120001GRT

14:57:11

74

4,650.0000

AQXE

0841B92887

14:57:11

242

4,650.0000

XLON

05002050000221598-E0OVGwc2zilD

14:57:11

30

4,650.0000

CHIX

06262062600206853-120001GTQ

14:57:11

166

4,650.0000

BATE

06242062400268524-200017ZQ

14:57:11

55

4,650.0000

BATE

06242062400268524-200017ZR

14:57:11

37

4,650.0000

TRQX

08252082500113006-E0OVGwKTC1Jo

14:57:11

24

4,650.0000

TRQX

08252082500113006-E0OVGwKTC1Jc

14:58:04

61

4,650.0000

XLON

07002070000222470-E0OVGwc2zjMD

14:58:04

45

4,650.0000

XLON

07002070000222470-E0OVGwc2zjMF

14:58:04

100

4,650.0000

XLON

07002070000222470-E0OVGwc2zjMH

14:58:07

226

4,650.0000

BATE

06242062400269619-D20001857

14:58:15

86

4,650.0000

CHIX

08512085100208052-E20001H0P

15:00:12

68

4,648.0000

AQXE

0616B94404

15:00:12

75

4,648.0000

XLON

05002050000223693-E0OVGwc2zlVC

15:00:12

72

4,648.0000

XLON

07002070000223140-E0OVGwc2zlV8

15:00:12

324

4,648.0000

XLON

07002070000223676-E0OVGwc2zlVA

15:00:12

63

4,648.0000

CHIX

06262062600209010-120001HKD

15:00:12

202

4,648.0000

BATE

08492084900266755-200018MH

15:00:12

228

4,648.0000

BATE

06242062400271022-200018MI

15:00:12

59

4,648.0000

TRQX

08252082500113572-E0OVGwKTCD2Z

15:00:16

230

4,646.0000

XLON

07002070000218688-E0OVGwc2zleh

15:00:21

68

4,646.0000

AQXE

0616B94506

15:00:30

242

4,644.0000

XLON

07002070000221541-E0OVGwc2zmFl

15:01:35

9

4,646.0000

BATE

06242062400272824-200018YJ

15:01:42

1

4,646.0000

BATE

06242062400272824-200018ZS

15:02:08

63

4,646.0000

CHIX

08512085100211061-120001I54

15:02:08

185

4,646.0000

BATE

06242062400272824-2000192A

15:02:09

61

4,646.0000

AQXE

0841B95546

15:02:58

57

4,644.0000

CHIX

06262062600210807-120001IBR

15:02:58

177

4,644.0000

BATE

06242062400272797-20001982

15:03:04

162

4,646.0000

XLON

07002070000226868-E0OVGwc2zqPG

15:03:04

50

4,646.0000

XLON

07002070000226868-E0OVGwc2zqPI

15:03:04

50

4,646.0000

XLON

07002070000226868-E0OVGwc2zqPK

15:03:04

41

4,646.0000

XLON

07002070000226868-E0OVGwc2zqPM

15:04:14

159

4,646.0000

BATE

08492084900273804-D200019EQ

15:04:14

38

4,646.0000

BATE

08492084900273804-200019ER

15:04:15

41

4,644.0000

AQXE

0616B96476

15:04:15

193

4,644.0000

BATE

08492084900272898-200019ET

15:04:26

16

4,644.0000

AQXE

0616B96542

15:04:26

232

4,644.0000

XLON

07002070000225458-E0OVGwc2zs9R

15:04:26

68

4,644.0000

CHIX

06262062600212049-120001IJS

15:04:26

62

4,644.0000

TRQX

06002060000104300-E0OVGwKTCUHA

15:06:05

63

4,646.0000

CHIX

08512085100214295-120001J0A

15:06:05

133

4,646.0000

BATE

08492084900275226-200019TF

15:06:38

63

4,645.0000

CHIX

06262062600214661-E20001J5C

15:07:27

57

4,644.0000

AQXE

0616B97792

15:07:27

239

4,644.0000

XLON

07002070000228420-E0OVGwc2zvRs

15:07:27

27

4,644.0000

XLON

07002070000228420-E0OVGwc2zvRw

15:07:27

24

4,644.0000

XLON

07002070000228420-E0OVGwc2zvRz

15:07:27

157

4,644.0000

BATE

06242062400277087-20001A2G

15:07:27

28

4,644.0000

BATE

06242062400277087-20001A2H

15:07:27

11

4,644.0000

TRQX

06002060000105369-E0OVGwKTCe9q

15:07:27

28

4,644.0000

TRQX

06002060000105369-E0OVGwKTCe9Z

15:07:27

21

4,644.0000

TRQX

06002060000105369-E0OVGwKTCe9h

15:07:30

193

4,642.0000

XLON

05002050000228209-E0OVGwc2zvaE

15:07:30

111

4,642.0000

BATE

08492084900274290-20001A31

15:08:48

287

4,646.0000

XLON

05002050000231444-E0OVGwc2zwhu

15:08:48

221

4,646.0000

XLON

07002070000231452-E0OVGwc2zwhw

15:08:48

25

4,646.0000

BATE

08492084900277771-20001AB8

15:08:48

84

4,646.0000

BATE

08492084900277770-20001AB6

15:08:48

94

4,646.0000

BATE

08492084900277771-20001AB7

15:08:51

13

4,646.0000

BATE

08492084900277771-20001AC7

15:11:23

57

4,648.0000

AQXE

0841B99205

15:11:23

200

4,648.0000

XLON

05002050000233104-E0OVGwc2zz75

15:11:23

58

4,648.0000

CHIX

06262062600217657-120001JX1

15:11:23

148

4,648.0000

BATE

06242062400280800-20001AR8

15:11:23

57

4,648.0000

TRQX

06002060000107222-E0OVGwKTCqVo

15:12:48

19

4,648.0000

BATE

08492084900280908-20001B0U

15:12:48

63

4,648.0000

BATE

08492084900280908-20001B0T

15:12:48

97

4,648.0000

BATE

08492084900280908-20001B0S

15:13:04

203

4,650.0000

XLON

07002070000234549-E0OVGwc300a9

15:13:04

3

4,648.0000

BATE

08492084900280908-20001B2K

15:13:05

143

4,650.0000

XLON

05002050000234540-E0OVGwc300bL

15:13:32

130

4,652.0000

XLON

07002070000234655-E0OVGwc301Er

15:13:32

81

4,652.0000

XLON

05002050000234647-E0OVGwc301F3

15:13:32

21

4,652.0000

XLON

07002070000234655-E0OVGwc301F1

15:13:32

61

4,652.0000

CHIX

08512085100219542-120001KF8

15:13:32

213

4,652.0000

BATE

06242062400282725-20001B6Y

15:13:32

61

4,652.0000

TRQX

08252082500119139-E0OVGwKTCyUV

15:13:38

45

4,652.0000

AQXE

0841B100211

15:13:39

2

4,652.0000

AQXE

0841B100212

15:13:45

2

4,652.0000

AQXE

0841B100289

15:14:00

6

4,652.0000

AQXE

0841B100474

15:14:21

8

4,652.0000

AQXE

0841B100625

15:14:55

2

4,654.0000

CHIX

06262062600220531-120001KP3

15:14:55

12

4,654.0000

CHIX

06262062600220531-120001KP4

15:14:55

17

4,654.0000

BATE

08492084900282702-20001BF7

15:14:55

49

4,654.0000

BATE

08492084900282702-20001BF8

15:15:46

41

4,656.0000

AQXE

0616B101232

15:15:46

239

4,656.0000

XLON

05002050000236443-E0OVGwc303wm

15:15:46

56

4,656.0000

XLON

05002050000236443-E0OVGwc303wo

15:15:46

223

4,656.0000

XLON

07002070000236456-E0OVGwc303wq

15:15:46

59

4,656.0000

CHIX

06262062600221120-120001KUT

15:15:46

99

4,656.0000

BATE

06242062400284942-20001BK2

15:15:52

27

4,656.0000

AQXE

0616B101274

15:16:27

217

4,656.0000

BATE

08492084900284050-D20001BNA

15:16:35

77

4,656.0000

CHIX

06262062600221797-E20001KYC

15:16:52

69

4,654.0000

AQXE

0841B101711

15:16:52

186

4,654.0000

XLON

07002070000237017-E0OVGwc304pt

15:16:52

59

4,654.0000

CHIX

08512085100220815-120001KZN

15:16:52

126

4,654.0000

BATE

06242062400284314-20001BPH

15:16:52

61

4,654.0000

TRQX

08252082500119795-E0OVGwKTD9R4

15:17:35

220

4,652.0000

XLON

05002050000237012-E0OVGwc3060m

15:17:41

16

4,652.0000

AQXE

0616B102095

15:17:49

23

4,652.0000

AQXE

0616B102124

15:17:55

12

4,652.0000

AQXE

0616B102179

15:19:29

80

4,656.0000

CHIX

08512085100223972-120001LI6

15:19:30

194

4,656.0000

XLON

05002050000239128-E0OVGwc3083a

15:19:30

192

4,656.0000

BATE

06242062400288090-20001C74

15:19:30

60

4,656.0000

TRQX

06002060000109960-E0OVGwKTDIBE

15:19:49

17

4,656.0000

AQXE

0616B103107

15:19:49

60

4,656.0000

AQXE

0841B103108

15:19:49

164

4,654.0000

XLON

07002070000238442-E0OVGwc308MG

15:19:49

234

4,656.0000

BATE

08492084900286871-20001C8M

15:21:53

66

4,660.0000

CHIX

06262062600225431-120001M3D

15:21:54

51

4,660.0000

BATE

08492084900288511-20001CPH

15:22:07

64

4,660.0000

AQXE

0616B104182

15:22:53

66

4,660.0000

BATE

06242062400291032-20001CUH

15:22:53

40

4,660.0000

BATE

06242062400291032-20001CUI

15:23:15

39

4,660.0000

CHIX

08512085100226680-120001MAS

15:23:15

45

4,660.0000

CHIX

08512085100226680-120001MAT

15:23:15

3

4,660.0000

CHIX

08512085100226680-120001MAU

15:23:32

204

4,660.0000

BATE

08492084900289886-20001CYN

15:23:32

53

4,660.0000

BATE

08492084900289886-20001CYO

15:24:05

240

4,658.0000

XLON

07002070000240770-E0OVGwc30Bzs

15:24:05

226

4,660.0000

XLON

07002070000242382-E0OVGwc30BzO

15:24:05

167

4,660.0000

XLON

07002070000242382-E0OVGwc30BzQ

15:24:05

78

4,658.0000

CHIX

06262062600225410-120001MJH

15:24:05

234

4,658.0000

BATE

08492084900288483-20001D36

15:24:05

57

4,658.0000

TRQX

06002060000110712-E0OVGwKTDWlw

15:24:24

86

4,658.0000

AQXE

0841B105246

15:26:32

57

4,658.0000

AQXE

0841B106062

15:26:32

196

4,658.0000

XLON

07002070000243570-E0OVGwc30EFx

15:26:32

64

4,658.0000

XLON

07002070000243987-E0OVGwc30EFz

15:26:32

5

4,658.0000

CHIX

06262062600228424-120001N5U

15:26:32

71

4,658.0000

CHIX

06262062600228424-120001N5V

15:26:32

179

4,658.0000

BATE

06242062400293178-20001DL5

15:26:35

32

4,658.0000

CHIX

08512085100229065-120001N6U

15:26:37

45

4,658.0000

CHIX

08512085100229065-120001N6W

15:26:49

43

4,658.0000

TRQX

08252082500123474-E0OVGwKTDfea

15:26:56

2

4,658.0000

TRQX

08252082500123474-E0OVGwKTDfyc

15:28:36

62

4,664.0000

AQXE

0841B106898

15:28:36

72

4,664.0000

BATE

08492084900294325-20001E09

15:28:36

62

4,664.0000

BATE

08492084900294325-20001E0A

15:29:17

406

4,664.0000

XLON

05002050000245925-E0OVGwc30Gqr

15:29:47

59

4,662.0000

AQXE

0616B107380

15:29:47

249

4,664.0000

BATE

08492084900295247-D20001E7B

15:29:47

75

4,662.0000

XLON

05002050000245311-E0OVGwc30H9l

15:29:47

224

4,662.0000

XLON

05002050000245311-E0OVGwc30H9j

15:29:47

69

4,662.0000

CHIX

06262062600229919-120001NRC

15:29:47

199

4,662.0000

BATE

08492084900294097-20001E7D

15:29:47

35

4,664.0000

BATE

08492084900295247-20001E7C

15:29:47

58

4,662.0000

TRQX

08252082500124475-E0OVGwKTDoEX

15:30:16

13

4,662.0000

TRQX

08252082500125156-E0OVGwKTDseF

15:31:25

285

4,664.0000

XLON

05002050000247744-E0OVGwc30K1m

15:33:04

211

4,664.0000

XLON

07002070000248876-E0OVGwc30LWj

15:33:04

188

4,664.0000

XLON

07002070000248876-E0OVGwc30LWl

15:33:50

106

4,663.0000

CHIX

06262062600233867-E20001OP7

15:33:51

242

4,664.0000

BATE

06242062400300396-D20001EYE

15:33:51

10

4,664.0000

BATE

06242062400300396-20001EYF

15:34:44

195

4,664.0000

XLON

05002050000249902-E0OVGwc30N03

15:34:44

182

4,664.0000

XLON

05002050000249902-E0OVGwc30N05

15:35:03

91

4,664.0000

CHIX

08512085100234934-120001OX4

15:35:03

63

4,664.0000

TRQX

06002060000114750-E0OVGwKTE75i

15:35:04

18

4,664.0000

AQXE

0616B109751

15:35:25

3

4,664.0000

AQXE

0616B109920

15:35:31

4

4,664.0000

AQXE

0616B109960

15:35:37

1

4,664.0000

AQXE

0616B110020

15:35:45

2

4,664.0000

AQXE

0616B110066

15:35:52

1

4,664.0000

AQXE

0616B110111

15:36:03

64

4,666.0000

BATE

08492084900300514-20001FFB

15:36:03

86

4,666.0000

BATE

08492084900300514-20001FFC

15:36:04

26

4,664.0000

AQXE

0616B110221

15:36:24

150

4,666.0000

XLON

05002050000251224-E0OVGwc30Oop

15:36:24

96

4,666.0000

XLON

05002050000251224-E0OVGwc30Oor

15:36:35

88

4,666.0000

CHIX

06262062600235722-120001PBV

15:36:40

3

4,666.0000

TRQX

08252082500127216-E0OVGwKTECHt

15:36:40

55

4,666.0000

TRQX

08252082500127216-E0OVGwKTECHv

15:36:50

71

4,664.0000

BATE

06242062400302264-20001FKA

15:36:50

105

4,664.0000

BATE

06242062400302264-20001FK8

15:36:51

21

4,664.0000

BATE

06242062400302264-20001FKD

15:37:17

12

4,664.0000

AQXE

0616B110750

15:37:17

5

4,664.0000

BATE

06242062400302264-20001FMS

15:38:12

84

4,664.0000

BATE

08492084900302371-20001FUP

15:38:35

58

4,666.0000

CHIX

08512085100237442-120001PSE

15:38:35

21

4,666.0000

CHIX

08512085100237442-120001PSF

15:38:46

114

4,666.0000

BATE

08492084900302920-20001FZO

15:38:56

61

4,666.0000

AQXE

0841B111471

15:38:56

134

4,666.0000

XLON

07002070000252758-E0OVGwc30RRv

15:38:56

173

4,666.0000

XLON

07002070000252758-E0OVGwc30RRt

15:38:56

77

4,666.0000

BATE

08492084900302920-20001G0T

15:38:56

28

4,666.0000

BATE

08492084900302920-20001G0U

15:38:56

44

4,666.0000

TRQX

08252082500127918-E0OVGwKTEJog

15:38:56

36

4,666.0000

TRQX

08252082500127918-E0OVGwKTEJoi

15:39:45

166

4,666.0000

XLON

07002070000253371-E0OVGwc30SGp

15:39:45

120

4,666.0000

XLON

07002070000253371-E0OVGwc30SGr

15:39:48

122

4,666.0000

BATE

08492084900303746-20001G88

15:39:49

17

4,666.0000

BATE

08492084900303746-20001G8E

15:39:49

20

4,666.0000

BATE

08492084900303746-20001G8C

15:39:49

60

4,666.0000

BATE

08492084900303746-20001G8B

15:39:55

112

4,666.0000

CHIX

06262062600238042-120001Q4W

15:40:00

10

4,666.0000

TRQX

08252082500128308-E0OVGwKTEN6x

15:40:22

224

4,664.0000

XLON

07002070000252311-E0OVGwc30Spy

15:40:49

86

4,664.0000

AQXE

0616B112213

15:40:49

134

4,664.0000

XLON

07002070000252311-E0OVGwc30T3b

15:40:49

31

4,664.0000

CHIX

06262062600236868-120001QB4

15:40:49

35

4,664.0000

CHIX

06262062600236868-120001QB5

15:40:49

173

4,664.0000

BATE

08492084900302371-20001GED

15:40:49

19

4,664.0000

BATE

08492084900302371-20001GEE

15:40:51

32

4,662.0000

BATE

06242062400298500-20001GEV

15:42:25

123

4,666.0000

BATE

06242062400307638-20001GNQ

15:42:43

63

4,666.0000

CHIX

06262062600239734-120001QMM

15:42:43

60

4,666.0000

TRQX

06002060000116927-E0OVGwKTEU9G

15:43:05

61

4,666.0000

AQXE

0616B113091

15:43:15

18

4,666.0000

CHIX

06262062600240009-120001QOX

15:43:15

16

4,666.0000

CHIX

06262062600240009-120001QOY

15:43:15

7

4,666.0000

CHIX

06262062600240009-120001QOZ

15:43:20

57

4,666.0000

TRQX

08252082500129200-E0OVGwKTEVvu

15:44:37

287

4,666.0000

XLON

07002070000255523-E0OVGwc30W62

15:44:37

246

4,666.0000

BATE

06242062400308355-20001H06

15:46:02

68

4,668.0000

AQXE

0841B114310

15:46:02

113

4,668.0000

XLON

05002050000257152-E0OVGwc30XWv

15:46:02

193

4,668.0000

XLON

05002050000257152-E0OVGwc30XWx

15:46:02

58

4,668.0000

CHIX

06262062600241720-120001RB2

15:46:02

267

4,666.0000

BATE

06242062400309539-20001HBB

15:46:02

308

4,668.0000

BATE

08492084900308574-20001HBA

15:46:02

62

4,668.0000

TRQX

08252082500129938-E0OVGwKTEcvl

15:46:12

298

4,666.0000

XLON

05002050000257083-E0OVGwc30XlC

15:46:12

86

4,666.0000

CHIX

08512085100241334-120001RBZ

15:46:15

68

4,666.0000

AQXE

0616B114446

15:46:18

116

4,664.0000

XLON

05002050000257153-E0OVGwc30Y0p

15:46:18

96

4,664.0000

XLON

05002050000257153-E0OVGwc30Y0r

15:47:37

164

4,666.0000

XLON

07002070000258360-E0OVGwc30Z3z

15:47:37

7

4,666.0000

XLON

07002070000258360-E0OVGwc30Z4A

15:47:37

80

4,666.0000

CHIX

06262062600242727-120001RLD

15:47:37

182

4,666.0000

BATE

08492084900309700-20001HKZ

15:47:39

22

4,666.0000

AQXE

0616B115029

15:47:54

9

4,666.0000

AQXE

0616B115080

15:47:55

44

4,666.0000

AQXE

0616B115082

15:47:55

66

4,666.0000

AQXE

0841B115083

15:48:04

187

4,664.0000

XLON

05002050000257635-E0OVGwc30ZPq

15:48:04

99

4,666.0000

XLON

07002070000258666-E0OVGwc30ZPe

15:48:04

185

4,666.0000

XLON

07002070000258666-E0OVGwc30ZPg

15:48:04

63

4,664.0000

CHIX

06262062600242182-120001RNP

15:48:04

182

4,664.0000

BATE

08492084900309104-20001HMV

15:48:51

47

4,664.0000

BATE

08492084900310901-20001HSX

15:48:51

44

4,664.0000

BATE

08492084900310901-20001HSY

15:48:56

58

4,664.0000

AQXE

0616B115548

15:48:56

58

4,664.0000

CHIX

08512085100244156-120001RU2

15:49:48

175

4,664.0000

XLON

07002070000259721-E0OVGwc30b0p

15:50:04

68

4,662.0000

CHIX

06262062600243342-120001S1V

15:50:04

140

4,662.0000

BATE

06242062400312424-20001I1O

15:50:45

57

4,660.0000

AQXE

0841B116383

15:50:45

133

4,660.0000

XLON

07002070000259699-E0OVGwc30c05

15:50:45

42

4,660.0000

XLON

07002070000259699-E0OVGwc30c0F

15:50:45

64

4,660.0000

CHIX

06262062600244379-120001S7O

15:50:45

61

4,660.0000

TRQX

08252082500130710-E0OVGwKTEq7s

15:51:17

98

4,658.0000

BATE

06242062400312235-20001I9G

15:51:58

206

4,658.0000

XLON

07002070000260907-E0OVGwc30d6Z

15:51:58

80

4,658.0000

CHIX

08512085100245883-120001SFA

15:51:58

181

4,658.0000

BATE

08492084900313192-20001IE0

15:52:37

61

4,656.0000

AQXE

0616B117203

15:52:37

204

4,656.0000

XLON

05002050000260764-E0OVGwc30ddB

15:52:37

227

4,656.0000

BATE

06242062400315125-20001IIW

15:52:37

61

4,656.0000

TRQX

06002060000119541-E0OVGwKTEuqF

15:53:04

69

4,656.0000

XLON

05002050000261693-E0OVGwc30dtN

15:53:07

72

4,656.0000

BATE

06242062400316480-20001IMV

15:53:29

11

4,656.0000

CHIX

06262062600246640-120001SO8

15:53:29

58

4,656.0000

CHIX

06262062600246640-120001SO9

15:53:29

2

4,656.0000

BATE

08492084900314671-20001IP9

15:53:29

4

4,656.0000

BATE

08492084900314671-20001IPA

15:53:45

5

4,656.0000

AQXE

0616B117655

15:53:45

54

4,656.0000

AQXE

0616B117656

15:54:05

119

4,656.0000

XLON

07002070000262273-E0OVGwc30ecn

15:54:05

50

4,656.0000

BATE

08492084900315159-20001IUC

15:55:21

216

4,654.0000

XLON

07002070000261668-E0OVGwc30feL

15:55:21

4

4,654.0000

BATE

08492084900314345-20001J44

15:55:21

7

4,654.0000

BATE

08492084900314345-20001J43

15:55:30

109

4,654.0000

BATE

08492084900314345-20001J5D

15:55:34

80

4,654.0000

CHIX

08512085100247785-120001T65

15:55:47

2

4,654.0000

AQXE

0616B118675

15:56:26

59

4,656.0000

AQXE

0841B119002

15:56:27

10

4,656.0000

BATE

08492084900317313-20001JDU

15:56:35

11

4,656.0000

CHIX

06262062600248714-120001TF8

15:56:35

46

4,656.0000

CHIX

06262062600248714-120001TF9

15:57:04

59

4,656.0000

AQXE

0841B119330

15:57:25

140

4,656.0000

XLON

07002070000264515-E0OVGwc30i6p

15:58:15

63

4,656.0000

CHIX

08512085100250173-120001TTX

15:58:20

58

4,656.0000

TRQX

08252082500134283-E0OVGwKTFAJS

15:59:10

108

4,656.0000

BATE

06242062400321767-20001K0X

15:59:10

122

4,656.0000

BATE

06242062400321767-20001K0W

15:59:45

225

4,656.0000

XLON

05002050000266063-E0OVGwc30l3G

15:59:47

5

4,656.0000

BATE

06242062400322326-20001K5X

15:59:47

49

4,656.0000

BATE

06242062400322326-20001K5Y

15:59:50

57

4,656.0000

AQXE

0841B120808

15:59:55

48

4,656.0000

CHIX

06262062600250917-120001U6T

15:59:55

12

4,656.0000

CHIX

06262062600250917-120001U6U

15:59:55

20

4,656.0000

CHIX

06262062600250917-120001U6V

16:00:10

318

4,654.0000

XLON

07002070000263826-E0OVGwc30lVS

16:00:10

176

4,654.0000

BATE

06242062400321739-20001KAN

16:00:10

119

4,654.0000

BATE

06242062400321739-20001KAM

16:00:10

79

4,654.0000

TRQX

08252082500134898-E0OVGwKTFGQ7

16:00:15

24

4,654.0000

CHIX

08512085100249049-120001UCC

16:00:15

27

4,654.0000

BATE

06242062400321739-20001KC4

16:00:15

23

4,654.0000

BATE

06242062400321739-20001KC3

16:00:22

2

4,654.0000

CHIX

08512085100249049-120001UDC

16:00:38

31

4,654.0000

CHIX

08512085100249049-120001UFO

16:00:41

60

4,654.0000

AQXE

0841B121412

16:01:06

86

4,652.0000

BATE

06242062400321768-20001KKS

16:02:36

131

4,652.0000

XLON

07002070000267433-E0OVGwc30nqg

16:02:36

185

4,652.0000

XLON

07002070000267433-E0OVGwc30nqj

16:02:36

299

4,652.0000

XLON

05002050000267459-E0OVGwc30nqn

16:02:36

103

4,652.0000

XLON

07002070000267433-E0OVGwc30nql

16:02:36

74

4,652.0000

CHIX

06262062600252415-120001V0J

16:02:36

74

4,652.0000

CHIX

08512085100252823-120001V0K

16:02:36

201

4,652.0000

BATE

06242062400324153-20001KXM

16:02:36

201

4,652.0000

BATE

08492084900322065-20001KXN

16:02:37

61

4,652.0000

AQXE

0841B122749

16:02:42

62

4,652.0000

TRQX

08252082500135642-E0OVGwKTFP8m

16:04:17

57

4,654.0000

XLON

05002050000269567-E0OVGwc30pj0

16:04:17

311

4,654.0000

XLON

05002050000269567-E0OVGwc30pj2

16:04:18

80

4,654.0000

CHIX

06262062600254534-120001VH5

16:04:18

248

4,654.0000

BATE

08492084900324806-20001LDT

16:04:30

396

4,652.0000

XLON

07002070000269586-E0OVGwc30q4z

16:04:30

57

4,653.0000

TRQX

06002060000124010-E0OVGwKTFUgu

16:04:30

212

4,652.0000

BATE

06242062400325862-20001LG5

16:04:30

58

4,653.0000

AQXE

0841B123833

16:05:58

3

4,652.0000

AQXE

0841B124604

16:06:14

59

4,654.0000

AQXE

0616B124852

16:06:27

5

4,654.0000

BATE

06242062400328844-20001LX1

16:06:27

43

4,654.0000

BATE

06242062400328844-20001LX2

16:06:27

1

4,654.0000

BATE

06242062400328844-20001LX3

16:06:55

59

4,656.0000

CHIX

06262062600256396-120001W52

16:06:55

1

4,656.0000

CHIX

06262062600256396-120001W53

16:06:55

7

4,656.0000

BATE

08492084900327223-20001M04

16:07:02

8

4,656.0000

AQXE

0841B125470

16:07:37

325

4,654.0000

XLON

05002050000271542-E0OVGwc30tJE

16:07:37

68

4,654.0000

CHIX

08512085100256726-120001WAX

16:07:37

101

4,654.0000

BATE

06242062400329194-20001M5R

16:07:37

115

4,654.0000

BATE

06242062400329194-20001M5Q

16:07:56

70

4,652.0000

BATE

06242062400327756-20001M8L

16:08:04

60

4,654.0000

XLON

05002050000272502-E0OVGwc30tuO

16:08:04

202

4,654.0000

XLON

05002050000272502-E0OVGwc30tuQ

16:08:04

36

4,654.0000

XLON

05002050000272502-E0OVGwc30tuS

16:08:04

52

4,654.0000

XLON

05002050000272502-E0OVGwc30tuU

16:08:07

57

4,654.0000

TRQX

06002060000125334-E0OVGwKTFfWF

16:08:07

4

4,654.0000

BATE

08492084900328324-20001MAA

16:08:07

62

4,654.0000

BATE

08492084900328324-20001MAB

16:08:15

80

4,654.0000

CHIX

08512085100257749-120001WFH

16:08:23

58

4,654.0000

TRQX

08252082500138412-E0OVGwKTFgQB

16:09:34

41

4,652.0000

XLON

07002070000270942-E0OVGwc30vnV

16:09:54

10

4,654.0000

BATE

08492084900329983-20001MOT

16:09:54

5

4,654.0000

BATE

08492084900329983-20001MOU

16:09:55

23

4,654.0000

CHIX

06262062600258604-120001WUL

16:09:55

45

4,654.0000

CHIX

06262062600258604-120001WUM

16:10:00

30

4,652.0000

AQXE

0616B127163

16:10:16

42

4,652.0000

AQXE

0616B127332

16:11:25

257

4,654.0000

XLON

07002070000274832-E0OVGwc30xTd

16:11:25

150

4,654.0000

XLON

07002070000274832-E0OVGwc30xTf

16:11:52

61

4,654.0000

AQXE

0841B128289

16:11:52

2

4,654.0000

AQXE

0616B128288

16:11:52

68

4,654.0000

CHIX

08512085100260288-120001XAV

16:11:52

399

4,654.0000

BATE

06242062400333806-20001N6P

16:11:52

57

4,654.0000

TRQX

06002060000126616-E0OVGwKTFrEX

16:12:41

68

4,652.0000

AQXE

0841B128875

16:12:41

143

4,652.0000

XLON

07002070000273581-E0OVGwc30z8t

16:12:41

216

4,652.0000

XLON

07002070000273581-E0OVGwc30z8v

16:12:41

64

4,652.0000

CHIX

08512085100257748-120001XMC

16:12:41

1

4,652.0000

CHIX

08512085100257748-120001XMD

16:12:41

68

4,650.0000

BATE

08492084900328464-20001NFR

16:12:41

113

4,652.0000

BATE

06242062400327756-20001NFN

16:12:41

125

4,652.0000

BATE

06242062400331984-20001NFO

16:12:41

63

4,652.0000

BATE

06242062400331984-20001NFP

16:13:44

6

4,650.0000

CHIX

06262062600261737-120001Y0G

16:13:44

7

4,650.0000

BATE

06242062400336539-20001NSZ

16:13:45

6

4,650.0000

AQXE

0616B129768

16:15:12

23

4,650.0000

AQXE

0841B130665

16:15:12

433

4,650.0000

XLON

05002050000277466-E0OVGwc312jy

16:15:12

58

4,650.0000

XLON

05002050000277466-E0OVGwc312kK

16:15:12

74

4,650.0000

CHIX

08512085100262961-120001YLS

16:15:12

72

4,650.0000

BATE

08492084900335909-20001O9X

16:15:12

54

4,650.0000

BATE

06242062400337160-20001O9W

16:15:12

194

4,650.0000

BATE

06242062400337160-20001O9U

16:15:12

33

4,650.0000

TRQX

08252082500140903-E0OVGwKTG2WE

16:15:12

26

4,650.0000

TRQX

08252082500140903-E0OVGwKTG2Vy

16:15:48

105

4,652.0000

XLON

05002050000278346-E0OVGwc313b4

16:15:48

217

4,652.0000

BATE

08492084900336478-20001OH3

16:15:48

62

4,652.0000

BATE

06242062400338795-20001OH2

16:16:59

291

4,654.0000

XLON

07002070000278632-E0OVGwc314nu

16:16:59

48

4,654.0000

XLON

07002070000278632-E0OVGwc314no

16:16:59

88

4,654.0000

CHIX

06262062600263924-120001Z90

16:16:59

82

4,654.0000

CHIX

08512085100264298-120001Z91

16:16:59

149

4,654.0000

BATE

08492084900337524-20001ORY

16:16:59

211

4,654.0000

BATE

08492084900337524-20001ORX

16:16:59

31

4,654.0000

TRQX

08252082500142203-E0OVGwKTG9aZ

16:17:09

68

4,654.0000

AQXE

0841B132055

16:17:09

32

4,654.0000

TRQX

08252082500142203-E0OVGwKTGAAi

16:18:06

200

4,654.0000

XLON

05002050000278991-E0OVGwc315cW

16:18:06

178

4,654.0000

XLON

05002050000278991-E0OVGwc315cY

16:18:06

70

4,654.0000

XLON

05002050000278991-E0OVGwc315ca

16:18:06

74

4,654.0000

XLON

05002050000278991-E0OVGwc315cc

16:18:16

38

4,652.0000

AQXE

0841B132692

16:19:36

289

4,654.0000

BATE

06242062400342899-20001PGS

16:20:05

74

4,654.0000

AQXE

0841B134081

16:21:42

393

4,654.0000

XLON

07002070000279380-E0OVGwc319YF

16:21:53

33

4,654.0000

AQXE

0841B135008

16:21:53

86

4,654.0000

AQXE

0841B135009

16:21:53

19

4,654.0000

AQXE

0841B135007

16:21:53

28

4,654.0000

AQXE

0841B135006

16:21:53

41

4,654.0000

XLON

05002050000279686-E0OVGwc319nf

16:21:53

97

4,654.0000

XLON

07002070000279380-E0OVGwc319nX

16:21:53

60

4,654.0000

XLON

07002070000279676-E0OVGwc319nb

16:21:53

28

4,654.0000

XLON

05002050000279686-E0OVGwc319nh

16:21:53

80

4,654.0000

XLON

05002050000279769-E0OVGwc319nl

16:21:53

32

4,654.0000

XLON

07002070000279892-E0OVGwc319nn

16:21:53

43

4,654.0000

XLON

07002070000279892-E0OVGwc319nr

16:21:53

89

4,654.0000

CHIX

08512085100265224-1200020KA

16:21:53

79

4,654.0000

BATE

06242062400342899-20001Q4F

16:21:53

59

4,654.0000

BATE

08492084900343251-20001Q4I

16:21:53

205

4,654.0000

BATE

06242062400343420-20001Q4G

16:21:53

58

4,654.0000

TRQX

06002060000129742-E0OVGwKTGQTY

16:22:51

161

4,654.0000

BATE

06242062400346949-20001QFW

16:22:52

83

4,652.0000

CHIX

08512085100265068-1200020U9

16:22:59

282

4,654.0000

XLON

05002050000280077-E0OVGwc31B8h

16:23:00

48

4,654.0000

AQXE

0841B135734

16:23:00

66

4,654.0000

BATE

06242062400347093-20001QIE

16:23:26

14

4,654.0000

TRQX

08252082500144901-E0OVGwKTGVXy

16:23:29

2

4,654.0000

CHIX

08512085100267134-12000211A

16:23:29

9

4,654.0000

CHIX

08512085100267134-12000211B

16:23:29

8

4,654.0000

CHIX

08512085100267134-12000211C

16:23:29

24

4,654.0000

CHIX

08512085100267134-12000211D

16:23:49

12

4,654.0000

CHIX

06262062600266947-12000214D

16:23:49

87

4,654.0000

BATE

06242062400347942-20001QPU

16:23:49

78

4,654.0000

BATE

06242062400347942-20001QPV

16:23:49

63

4,654.0000

AQXE

0841B136264

16:23:52

14

4,654.0000

TRQX

06002060000131675-E0OVGwKTGWtt

16:23:54

253

4,654.0000

XLON

05002050000280277-E0OVGwc31CaU

16:23:54

51

4,654.0000

XLON

05002050000280277-E0OVGwc31CaW

16:24:00

69

4,654.0000

BATE

08492084900345577-20001QS9

16:24:11

61

4,654.0000

CHIX

08512085100267348-120002184

16:24:11

3

4,654.0000

CHIX

08512085100267348-120002185

16:24:26

68

4,652.0000

AQXE

0616B136566

16:24:26

158

4,652.0000

XLON

07002070000279592-E0OVGwc31DA2

16:24:26

156

4,652.0000

CHIX

08512085100267023-1200021B9

16:24:26

264

4,652.0000

BATE

08492084900337426-20001QXK

16:24:26

78

4,652.0000

TRQX

08252082500144268-E0OVGwKTGYdq

16:24:55

3

4,652.0000

CHIX

08512085100267605-1200021GC

16:24:55

5

4,652.0000

CHIX

08512085100267605-1200021GD

16:24:55

44

4,652.0000

CHIX

08512085100267605-1200021GE

16:24:55

9

4,652.0000

CHIX

08512085100267605-1200021GF

16:24:55

64

4,652.0000

CHIX

08512085100267605-1200021GG

16:25:02

41

4,652.0000

TRQX

06002060000131994-E0OVGwKTGarx

16:25:02

20

4,652.0000

TRQX

08252082500145411-E0OVGwKTGarz

16:25:02

22

4,652.0000

TRQX

06002060000131994-E0OVGwKTGaqI

16:25:05

42

4,652.0000

TRQX

08252082500145411-E0OVGwKTGb3U

16:25:20

150

4,652.0000

XLON

05002050000280639-E0OVGwc31EIM

16:25:24

14

4,652.0000

AQXE

0841B138777

16:25:24

66

4,652.0000

AQXE

0841B138776

16:25:29

256

4,652.0000

BATE

06242062400349731-D20001R8Q

16:25:31

98

4,652.0000

BATE

08492084900347285-D20001R97

16:26:27

84

4,654.0000

BATE

08492084900348216-20001RMC

16:26:27

78

4,654.0000

BATE

08492084900348216-20001RMD

16:26:29

69

4,654.0000

XLON

05002050000280908-E0OVGwc31FZq

16:26:29

170

4,654.0000

XLON

05002050000280908-E0OVGwc31FZs

16:26:29

70

4,654.0000

XLON

05002050000280908-E0OVGwc31FZu

16:26:35

78

4,654.0000

CHIX

08512085100268333-12000221U

16:26:35

12

4,654.0000

CHIX

08512085100268333-12000221V

16:26:40

138

4,654.0000

XLON

07002070000280988-E0OVGwc31FpE

16:26:40

115

4,654.0000

XLON

07002070000280988-E0OVGwc31FpH

16:26:40

8

4,654.0000

TRQX

08252082500146126-E0OVGwKTGg5t

16:26:40

2

4,654.0000

TRQX

08252082500146126-E0OVGwKTGg5v

16:27:03

8

4,654.0000

AQXE

0616B140218

16:27:03

56

4,654.0000

AQXE

0616B140219

16:27:26

211

4,654.0000

XLON

07002070000281176-E0OVGwc31GXb

16:27:27

78

4,654.0000

BATE

06242062400351637-20001S3H

16:27:52

95

4,652.0000

XLON

05002050000280675-E0OVGwc31H1T

16:27:52

23

4,652.0000

XLON

05002050000280746-E0OVGwc31H1V

16:27:52

98

4,652.0000

XLON

05002050000280746-E0OVGwc31H1X

16:28:01

54

4,650.0000

BATE

08492084900347233-20001SDG

16:28:21

78

4,654.0000

BATE

06242062400352427-20001SIP

16:28:24

24

4,654.0000

CHIX

06262062600268701-1200022SO

16:28:24

51

4,654.0000

CHIX

06262062600268701-1200022SP

16:28:24

78

4,654.0000

BATE

06242062400352493-20001SJN

16:28:56

358

4,654.0000

XLON

05002050000281403-E0OVGwc31IXy

16:28:56

17

4,654.0000

BATE

08492084900350413-20001STG

16:28:56

25

4,654.0000

BATE

08492084900350413-20001ST2

16:28:56

70

4,654.0000

BATE

06242062400352803-20001SSZ

16:28:56

144

4,654.0000

BATE

08492084900350413-20001ST0

16:29:28

215

4,654.0000

XLON

05002050000281627-E0OVGwc31Jb8

16:29:36

212

4,653.0000

BATE

06242062400353866-D20001T7T

16:29:40

66

4,652.0000

XLON

05002050000281401-E0OVGwc31K45

16:29:40

212

4,652.0000

XLON

07002070000281409-E0OVGwc31K43

16:29:40

67

4,652.0000

CHIX

08512085100268931-1200023M2

16:29:40

237

4,652.0000

BATE

08492084900349785-20001TAC

 

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