Transaction in Own Shares

Summary by AI BETAClose X

On September 18, 2025, Intertek Group PLC purchased 165,852 of its own ordinary shares at a volume weighted average price of 4,675.8908 pence per share, as part of its previously announced Share Buyback Programme. The lowest price paid per share was 4,644.0000 pence and the highest price paid was 4,696.0000 pence. Following this transaction, Intertek holds none of its ordinary shares in treasury, with 154,962,832 ordinary shares in issue excluding treasury shares; this figure represents the total voting rights. Since the commencement of the buyback program, Intertek has purchased 6,430,295 ordinary shares for a total consideration of £302,277,765.06, with the intention to cancel the purchased shares.

Disclaimer*

Intertek Group PLC
19 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:

18 September 2025



Aggregate number of ordinary shares purchased:

165,852



Lowest price paid per share:

4,644.0000



Highest price paid per share:

4,696.0000



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

4,675.8908

 

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 154,962,832 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,962,832. 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 6,430,295 ordinary shares for a total consideration of £302,277,765.06.

 

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

4,676.0966

71,855

4,644.0000

4,696.0000

CBOE Europe

4,675.7126

55,580

4,644.0000

4,696.0000

Chi-X Europe

4,675.8411

19,501

4,644.0000

4,696.0000

Aquis Stock Exchange

4,675.7500

12,075

4,648.0000

4,696.0000

Turquoise

4,675.5676

6,841

4,644.0000

4,696.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:06:30

78

4,646.0000

BATE

08492084900003162-2000084V

08:06:30

78

4,648.0000

BATE

06242062400003207-2000084U

08:07:49

84

4,652.0000

AQXE

0616B2919

08:07:49

64

4,652.0000

XLON

05002050000004348-E0OXRp3pUa5g

08:07:49

73

4,652.0000

CHIX

08512085100003040-1200008W6

08:08:59

80

4,654.0000

BATE

08492084900004234-200008EH

08:09:06

56

4,652.0000

AQXE

0616B3371

08:09:06

73

4,652.0000

XLON

07002070000004534-E0OXRp3pUbg8

08:09:06

92

4,652.0000

CHIX

08512085100003157-12000093A

08:09:06

93

4,652.0000

BATE

08492084900003870-200008ET

08:09:16

92

4,652.0000

XLON

05002050000004587-E0OXRp3pUcG6

08:09:39

9

4,652.0000

BATE

06242062400004625-200008GF

08:09:43

64

4,652.0000

TRQX

08252082500002387-E0OXRomFVJFK

08:09:54

79

4,652.0000

CHIX

06262062600003647-12000097D

08:10:07

62

4,650.0000

AQXE

0841B3705

08:10:07

95

4,650.0000

XLON

07002070000004394-E0OXRp3pUdYe

08:10:07

63

4,650.0000

CHIX

06262062600002806-12000099N

08:10:07

92

4,650.0000

BATE

06242062400003759-200008IC

08:10:07

67

4,650.0000

TRQX

06002060000001659-E0OXRomFVLAL

08:10:30

70

4,650.0000

XLON

07002070000004765-E0OXRp3pUeBJ

08:10:30

52

4,650.0000

BATE

08492084900004761-200008JR

08:10:30

50

4,650.0000

BATE

08492084900004761-200008JS

08:10:50

84

4,648.0000

AQXE

0616B3971

08:10:50

56

4,646.0000

XLON

05002050000004721-E0OXRp3pUeck

08:10:50

19

4,646.0000

XLON

05002050000004721-E0OXRp3pUecm

08:10:50

92

4,648.0000

BATE

06242062400004846-200008KL

08:10:50

3

4,648.0000

BATE

06242062400004846-200008KM

08:11:04

77

4,646.0000

XLON

07002070000004892-E0OXRp3pUetZ

08:11:10

58

4,644.0000

TRQX

08252082500002497-E0OXRomFVPbg

08:11:19

32

4,644.0000

BATE

08492084900005499-200008M6

08:11:19

16

4,644.0000

BATE

08492084900005499-200008M7

08:12:16

62

4,648.0000

XLON

05002050000004993-E0OXRp3pUge6

08:12:16

165

4,648.0000

BATE

08492084900005970-200008PR

08:12:17

62

4,648.0000

AQXE

0616B4342

08:12:17

56

4,648.0000

CHIX

08512085100004271-1200009KA

08:12:30

82

4,648.0000

XLON

05002050000005015-E0OXRp3pUgok

08:13:01

72

4,650.0000

XLON

07002070000005123-E0OXRp3pUhJO

08:13:03

152

4,650.0000

BATE

08492084900006396-200008R6

08:13:10

85

4,648.0000

XLON

05002050000005055-E0OXRp3pUhVa

08:13:10

79

4,648.0000

BATE

08492084900006364-200008RF

08:13:38

78

4,644.0000

XLON

07002070000004993-E0OXRp3pUi2n

08:13:38

62

4,644.0000

CHIX

08512085100004084-1200009PZ

08:13:38

69

4,646.0000

CHIX

06262062600004253-1200009PW

08:13:38

225

4,646.0000

BATE

06242062400006051-200008SS

08:13:38

56

4,646.0000

TRQX

06002060000002336-E0OXRomFVYIL

08:14:33

61

4,648.0000

AQXE

0841B4956

08:14:33

102

4,648.0000

XLON

05002050000005149-E0OXRp3pUj0u

08:15:39

14

4,658.0000

BATE

08492084900007863-2000091E

08:20:38

59

4,658.0000

AQXE

0616B6896

08:20:38

64

4,658.0000

AQXE

0841B6897

08:20:38

100

4,658.0000

XLON

07002070000006017-E0OXRp3pUrUK

08:20:38

75

4,656.0000

XLON

05002050000005988-E0OXRp3pUrUg

08:20:38

70

4,658.0000

CHIX

08512085100005754-120000B6I

08:20:38

87

4,658.0000

BATE

08492084900007863-200009Q0

08:20:38

60

4,658.0000

BATE

06242062400010514-200009Q2

08:20:38

220

4,658.0000

BATE

08492084900007896-200009Q1

08:20:38

33

4,658.0000

BATE

08492084900011088-200009Q3

08:20:38

29

4,658.0000

BATE

08492084900011088-200009Q4

08:20:38

56

4,658.0000

TRQX

08252082500004319-E0OXRomFVxvd

08:20:42

65

4,658.0000

BATE

06242062400011284-200009QO

08:21:58

87

4,664.0000

BATE

06242062400011947-200009V6

08:25:45

66

4,670.0000

AQXE

0841B8085

08:25:45

147

4,670.0000

XLON

07002070000012129-E0OXRp3pUwfI

08:25:45

167

4,670.0000

CHIX

08512085100011867-120000BVO

08:25:45

118

4,670.0000

BATE

08492084900013787-20000A78

08:25:46

28

4,668.0000

AQXE

0841B8088

08:25:46

32

4,668.0000

AQXE

0841B8087

08:25:46

91

4,668.0000

XLON

05002050000010674-E0OXRp3pUwhP

08:25:46

92

4,670.0000

XLON

05002050000012177-E0OXRp3pUwgs

08:25:46

127

4,668.0000

CHIX

06262062600010440-120000BVS

08:25:46

127

4,668.0000

BATE

08492084900012434-20000A7B

08:25:46

23

4,670.0000

BATE

06242062400014005-20000A7A

08:25:50

39

4,668.0000

XLON

05002050000012182-E0OXRp3pUwku

08:25:50

81

4,668.0000

XLON

05002050000012182-E0OXRp3pUwkw

08:25:51

27

4,668.0000

XLON

05002050000012219-E0OXRp3pUwld

08:25:59

92

4,668.0000

XLON

05002050000012288-E0OXRp3pUwoq

08:25:59

47

4,668.0000

XLON

05002050000012288-E0OXRp3pUwos

08:25:59

108

4,668.0000

XLON

07002070000012270-E0OXRp3pUwoX

08:25:59

108

4,668.0000

BATE

08492084900013905-20000A7M

08:26:00

147

4,668.0000

XLON

07002070000012345-E0OXRp3pUwpl

08:26:00

18

4,666.0000

CHIX

08512085100010359-120000BWG

08:26:01

90

4,668.0000

XLON

05002050000012306-E0OXRp3pUwsV

08:26:01

48

4,668.0000

XLON

05002050000012306-E0OXRp3pUwsX

08:26:04

118

4,668.0000

XLON

05002050000012319-E0OXRp3pUwve

08:26:05

90

4,668.0000

XLON

07002070000012382-E0OXRp3pUwwQ

08:26:06

90

4,668.0000

XLON

05002050000012347-E0OXRp3pUwyP

08:26:13

127

4,668.0000

XLON

05002050000012359-E0OXRp3pUx6G

08:26:14

100

4,666.0000

XLON

07002070000010597-E0OXRp3pUx7W

08:26:14

130

4,668.0000

XLON

07002070000012503-E0OXRp3pUx6e

08:26:14

90

4,668.0000

XLON

07002070000012503-E0OXRp3pUx6g

08:26:14

91

4,666.0000

CHIX

08512085100010359-120000BXH

08:26:14

57

4,666.0000

TRQX

06002060000004670-E0OXRomFWFBw

08:26:15

127

4,666.0000

XLON

05002050000012484-E0OXRp3pUx9P

08:26:16

90

4,666.0000

XLON

07002070000012557-E0OXRp3pUxEX

08:26:17

98

4,664.0000

XLON

07002070000012576-E0OXRp3pUxGC

08:26:17

118

4,666.0000

XLON

05002050000012524-E0OXRp3pUxFa

08:26:17

30

4,664.0000

BATE

08492084900013887-20000A9I

08:26:17

93

4,664.0000

BATE

08492084900013887-20000A9J

08:26:20

90

4,664.0000

XLON

05002050000012551-E0OXRp3pUxHX

08:26:20

49

4,664.0000

XLON

05002050000012551-E0OXRp3pUxHZ

08:26:32

240

4,666.0000

BATE

06242062400014420-20000AA9

08:27:41

59

4,668.0000

AQXE

0616B8442

08:27:57

6

4,668.0000

CHIX

08512085100013218-120000C4Y

08:28:25

47

4,672.0000

BATE

08492084900015257-20000AG4

08:28:25

56

4,672.0000

BATE

08492084900015257-20000AG5

08:28:26

92

4,672.0000

CHIX

06262062600013388-E20000C6Y

08:28:26

100

4,672.0000

XLON

05002050000013623-E0OXRp3pUysj

08:28:27

17

4,670.0000

XLON

07002070000013690-E0OXRp3pUyup

08:28:27

93

4,670.0000

XLON

07002070000013690-E0OXRp3pUyut

08:28:50

62

4,666.0000

AQXE

0616B8685

08:28:50

130

4,666.0000

XLON

05002050000013432-E0OXRp3pUzLG

08:28:50

99

4,668.0000

CHIX

06262062600013305-120000C9D

08:28:50

295

4,668.0000

BATE

08492084900015080-20000AHP

08:28:50

58

4,668.0000

TRQX

06002060000005658-E0OXRomFWMi9

08:29:36

61

4,662.0000

AQXE

0841B8927

08:29:36

140

4,662.0000

XLON

07002070000013912-E0OXRp3pUzxW

08:29:36

98

4,662.0000

BATE

08492084900015488-20000AKW

08:30:06

51

4,662.0000

XLON

07002070000014655-E0OXRp3pV0qO

08:30:06

52

4,662.0000

XLON

07002070000014655-E0OXRp3pV0qQ

08:30:06

20

4,662.0000

XLON

07002070000014655-E0OXRp3pV0qS

08:31:34

60

4,662.0000

AQXE

0841B9562

08:31:34

103

4,660.0000

XLON

07002070000014675-E0OXRp3pV2eg

08:31:34

28

4,660.0000

XLON

07002070000014675-E0OXRp3pV2ei

08:31:34

150

4,662.0000

XLON

05002050000014620-E0OXRp3pV2eH

08:31:34

55

4,662.0000

CHIX

08512085100015045-120000COO

08:31:34

7

4,662.0000

CHIX

08512085100015045-120000COP

08:31:34

62

4,662.0000

CHIX

08512085100015279-120000COQ

08:31:34

251

4,662.0000

BATE

06242062400016833-20000AU4

08:31:34

231

4,662.0000

BATE

08492084900017111-20000AU5

08:31:34

70

4,660.0000

TRQX

06002060000006049-E0OXRomFWWJG

08:33:54

19

4,666.0000

AQXE

0841B10253

08:33:54

41

4,666.0000

AQXE

0841B10254

08:33:54

128

4,666.0000

XLON

07002070000016280-E0OXRp3pV5Mk

08:33:54

56

4,666.0000

CHIX

06262062600016464-120000D63

08:33:54

127

4,666.0000

BATE

08492084900018201-20000B40

08:33:57

62

4,664.0000

CHIX

08512085100016280-120000D6N

08:33:57

95

4,664.0000

BATE

06242062400018299-20000B4A

08:33:57

22

4,664.0000

BATE

06242062400018299-20000B4B

08:33:57

61

4,664.0000

TRQX

08252082500008057-E0OXRomFWeHn

08:34:16

77

4,666.0000

XLON

07002070000017040-E0OXRp3pV60U

08:34:16

43

4,666.0000

XLON

07002070000017040-E0OXRp3pV60W

08:34:16

18

4,666.0000

XLON

07002070000017040-E0OXRp3pV60Y

08:34:16

71

4,666.0000

XLON

07002070000017040-E0OXRp3pV60a

08:34:16

48

4,666.0000

XLON

07002070000017040-E0OXRp3pV60c

08:34:40

150

4,662.0000

XLON

05002050000016108-E0OXRp3pV6pU

08:34:40

122

4,662.0000

BATE

08492084900018700-20000B67

08:34:42

140

4,660.0000

XLON

05002050000015936-E0OXRp3pV6ta

08:39:15

61

4,664.0000

AQXE

0841B11265

08:39:15

120

4,664.0000

XLON

07002070000019192-E0OXRp3pVB69

08:39:15

95

4,664.0000

CHIX

06262062600019279-120000DVE

08:39:15

129

4,664.0000

BATE

06242062400021371-20000BKF

08:42:40

1

4,670.0000

AQXE

0841B11843

08:42:40

61

4,670.0000

AQXE

0841B11844

08:42:40

78

4,670.0000

XLON

07002070000021282-E0OXRp3pVDfk

08:42:40

87

4,670.0000

XLON

07002070000021282-E0OXRp3pVDfp

08:42:40

88

4,670.0000

CHIX

08512085100021171-120000E73

08:42:40

312

4,670.0000

BATE

06242062400023248-20000BTR

08:46:03

8

4,678.0000

CHIX

06262062600022965-120000EMW

08:48:39

62

4,680.0000

AQXE

0841B13280

08:48:39

182

4,680.0000

XLON

05002050000024753-E0OXRp3pVIO2

08:48:39

100

4,680.0000

CHIX

06262062600024523-120000EZO

08:48:39

46

4,680.0000

CHIX

06262062600024523-120000EZQ

08:48:39

417

4,680.0000

BATE

08492084900026547-20000CD9

08:48:40

21

4,680.0000

BATE

06242062400026770-20000CDF

08:49:27

98

4,680.0000

BATE

06242062400026770-20000CGE

08:52:20

62

4,684.0000

AQXE

0616B14179

08:52:20

183

4,684.0000

XLON

05002050000026260-E0OXRp3pVLH6

08:52:20

45

4,684.0000

CHIX

08512085100026163-120000FLD

08:52:20

35

4,684.0000

CHIX

08512085100026163-120000FLE

08:52:20

50

4,684.0000

BATE

06242062400028227-20000CR0

08:52:20

102

4,684.0000

BATE

06242062400028227-20000CR1

08:52:20

78

4,684.0000

TRQX

08252082500012221-E0OXRomFXVnh

08:52:21

160

4,684.0000

XLON

05002050000026987-E0OXRp3pVLJ1

08:52:21

99

4,684.0000

XLON

05002050000026987-E0OXRp3pVLJ3

08:52:21

29

4,684.0000

XLON

05002050000026987-E0OXRp3pVLJ5

08:52:51

140

4,686.0000

XLON

05002050000027272-E0OXRp3pVLul

08:52:51

257

4,686.0000

BATE

08492084900029134-20000CSS

08:52:51

50

4,686.0000

BATE

08492084900029134-20000CSQ

08:52:51

50

4,686.0000

BATE

08492084900029134-20000CSR

08:52:52

77

4,686.0000

XLON

05002050000027289-E0OXRp3pVLvS

08:52:52

99

4,686.0000

XLON

05002050000027289-E0OXRp3pVLvU

08:52:53

16

4,686.0000

XLON

05002050000027296-E0OXRp3pVLwH

08:52:53

181

4,686.0000

XLON

05002050000027296-E0OXRp3pVLwJ

08:53:53

17

4,688.0000

CHIX

06262062600027735-120000FSE

08:53:53

28

4,688.0000

CHIX

06262062600027735-120000FSF

08:53:54

56

4,688.0000

AQXE

0841B14454

08:53:54

160

4,688.0000

XLON

05002050000027820-E0OXRp3pVMbU

08:53:55

53

4,688.0000

XLON

05002050000027828-E0OXRp3pVMd5

08:53:55

81

4,688.0000

XLON

05002050000027828-E0OXRp3pVMd7

08:53:56

62

4,686.0000

AQXE

0616B14462

08:53:56

141

4,686.0000

XLON

07002070000027309-E0OXRp3pVMe5

08:53:56

189

4,688.0000

XLON

07002070000027857-E0OXRp3pVMdo

08:53:56

91

4,686.0000

CHIX

08512085100027459-120000FSK

08:53:56

40

4,686.0000

CHIX

08512085100027459-120000FSL

08:53:56

16

4,684.0000

BATE

06242062400028976-20000CWG

08:53:56

101

4,686.0000

BATE

08492084900029171-20000CWF

08:53:56

62

4,686.0000

TRQX

08252082500012804-E0OXRomFXa8C

08:53:57

81

4,686.0000

XLON

07002070000027864-E0OXRp3pVMfu

08:53:57

54

4,686.0000

XLON

07002070000027864-E0OXRp3pVMfw

08:53:58

196

4,684.0000

XLON

05002050000027000-E0OXRp3pVMhC

08:53:58

16

4,684.0000

BATE

06242062400028976-20000CX8

08:53:58

159

4,684.0000

BATE

06242062400028976-20000CX9

08:53:58

57

4,684.0000

TRQX

06002060000010755-E0OXRomFXaIn

08:54:28

47

4,682.0000

AQXE

0841B14622

09:00:22

56

4,690.0000

AQXE

0841B16019

09:00:22

146

4,690.0000

XLON

07002070000029200-E0OXRp3pVT0B

09:00:22

70

4,690.0000

CHIX

08512085100029211-120000GZF

09:00:22

90

4,690.0000

BATE

06242062400031228-20000DTN

09:00:22

147

4,690.0000

BATE

08492084900032615-20000DTR

09:00:22

83

4,690.0000

BATE

06242062400031228-20000DTO

09:00:25

27

4,690.0000

XLON

05002050000031684-E0OXRp3pVT7e

09:00:25

122

4,690.0000

XLON

05002050000031684-E0OXRp3pVT7k

09:01:49

62

4,690.0000

AQXE

0616B16387

09:01:49

194

4,690.0000

XLON

07002070000031746-E0OXRp3pVUMF

09:01:49

15

4,690.0000

XLON

07002070000031746-E0OXRp3pVUMJ

09:01:49

103

4,690.0000

CHIX

08512085100032426-120000H91

09:01:49

12

4,690.0000

CHIX

08512085100032426-120000H92

09:01:49

164

4,690.0000

BATE

06242062400034848-20000E16

09:01:50

62

4,688.0000

AQXE

0616B16400

09:01:50

119

4,688.0000

XLON

07002070000033002-E0OXRp3pVUQW

09:01:50

30

4,688.0000

XLON

07002070000033002-E0OXRp3pVUQb

09:01:50

161

4,688.0000

XLON

05002050000028981-E0OXRp3pVUNv

09:01:50

64

4,688.0000

CHIX

06262062600028760-120000H9F

09:01:50

187

4,688.0000

BATE

06242062400031119-20000E1C

09:01:50

66

4,688.0000

TRQX

08252082500013501-E0OXRomFXynX

09:01:52

189

4,686.0000

XLON

05002050000028786-E0OXRp3pVURh

09:01:52

71

4,686.0000

CHIX

06262062600028399-120000H9W

09:05:15

24

4,686.0000

XLON

07002070000035520-E0OXRp3pVYLv

09:05:15

132

4,686.0000

XLON

07002070000035520-E0OXRp3pVYLy

09:05:15

64

4,686.0000

CHIX

08512085100033670-120000HVM

09:05:15

168

4,686.0000

BATE

08492084900036126-20000EI3

09:05:15

14

4,686.0000

BATE

08492084900036126-20000EI4

09:05:55

128

4,686.0000

XLON

05002050000036441-E0OXRp3pVYsx

09:05:55

76

4,686.0000

XLON

05002050000036441-E0OXRp3pVYt0

09:06:15

1

4,684.0000

XLON

05002050000034354-E0OXRp3pVZAq

09:06:19

56

4,684.0000

AQXE

0841B17569

09:06:19

152

4,684.0000

XLON

05002050000034354-E0OXRp3pVZFV

09:06:19

70

4,684.0000

CHIX

08512085100033622-120000I1X

09:06:19

178

4,684.0000

BATE

06242062400033477-20000EME

09:06:19

76

4,684.0000

BATE

08492084900038086-20000EMF

09:06:19

13

4,684.0000

TRQX

08252082500014545-E0OXRomFYEzt

09:06:19

48

4,684.0000

TRQX

08252082500014545-E0OXRomFYEzw

09:06:56

66

4,684.0000

XLON

07002070000037741-E0OXRp3pVZqn

09:06:56

43

4,684.0000

XLON

07002070000037741-E0OXRp3pVZqp

09:06:57

17

4,684.0000

CHIX

08512085100035712-120000I3X

09:06:57

44

4,684.0000

CHIX

08512085100035712-120000I3Y

09:09:10

84

4,684.0000

CHIX

06262062600036392-120000IFZ

09:09:10

138

4,684.0000

BATE

06242062400039219-20000EXT

09:09:10

88

4,684.0000

BATE

06242062400039219-20000EXU

09:09:15

120

4,684.0000

BATE

06242062400039876-20000EXZ

09:09:54

56

4,682.0000

AQXE

0616B18309

09:09:54

173

4,682.0000

XLON

05002050000038105-E0OXRp3pVd8X

09:09:54

78

4,682.0000

CHIX

06262062600035426-120000IJ7

09:09:54

165

4,682.0000

BATE

06242062400035271-20000EZR

09:09:54

62

4,682.0000

TRQX

06002060000014107-E0OXRomFYRCS

09:10:14

104

4,682.0000

XLON

07002070000039525-E0OXRp3pVdak

09:10:14

140

4,682.0000

XLON

07002070000039525-E0OXRp3pVdam

09:10:14

50

4,682.0000

XLON

07002070000039525-E0OXRp3pVdao

09:10:14

74

4,682.0000

XLON

07002070000039525-E0OXRp3pVdaq

09:10:25

164

4,680.0000

XLON

05002050000032968-E0OXRp3pVdjv

09:10:25

84

4,680.0000

CHIX

06262062600037161-120000ILS

09:10:25

157

4,680.0000

BATE

06242062400039747-20000F1O

09:10:31

56

4,678.0000

AQXE

0841B18400

09:10:31

176

4,678.0000

BATE

08492084900039637-20000F1S

09:10:31

138

4,678.0000

BATE

08492084900039728-20000F1T

09:12:02

12

4,680.0000

CHIX

08512085100038359-E20000ISK

09:12:02

4

4,680.0000

CHIX

08512085100038359-120000ISL

09:15:35

54

4,680.0000

BATE

06242062400043971-20000FJH

09:16:23

177

4,680.0000

XLON

07002070000043145-E0OXRp3pVjNs

09:16:24

187

4,680.0000

XLON

05002050000043068-E0OXRp3pVjOh

09:16:24

37

4,680.0000

XLON

05002050000043068-E0OXRp3pVjOj

09:16:45

64

4,678.0000

AQXE

0841B19609

09:16:45

17

4,678.0000

AQXE

0841B19610

09:16:45

3

4,678.0000

AQXE

0841B19611

09:16:45

158

4,678.0000

XLON

07002070000040634-E0OXRp3pVjdL

09:16:45

56

4,678.0000

CHIX

08512085100038093-120000JCO

09:16:45

76

4,678.0000

BATE

06242062400043293-20000FN1

09:16:45

89

4,678.0000

BATE

08492084900040720-20000FN0

09:17:12

46

4,678.0000

AQXE

0616B19706

09:19:29

67

4,680.0000

CHIX

06262062600041939-120000JOP

09:19:30

77

4,680.0000

XLON

07002070000044882-E0OXRp3pVlNw

09:19:30

136

4,680.0000

XLON

07002070000044882-E0OXRp3pVlNy

09:20:36

110

4,680.0000

XLON

05002050000045389-E0OXRp3pVmJB

09:20:36

62

4,680.0000

CHIX

08512085100042186-120000JT6

09:20:36

96

4,680.0000

BATE

08492084900046079-20000G1A

09:20:36

142

4,680.0000

BATE

08492084900046079-20000G1B

09:20:45

57

4,680.0000

AQXE

0616B20400

09:20:56

134

4,680.0000

XLON

07002070000045641-E0OXRp3pVmVr

09:20:56

60

4,680.0000

XLON

07002070000045641-E0OXRp3pVmVt

09:23:12

4

4,682.0000

AQXE

0841B20909

09:23:34

57

4,684.0000

AQXE

0841B20977

09:23:34

64

4,682.0000

BATE

06242062400048185-20000GBF

09:23:36

77

4,684.0000

XLON

05002050000046834-E0OXRp3pVoOA

09:23:58

71

4,684.0000

AQXE

0841B21059

09:23:58

240

4,684.0000

XLON

07002070000047070-E0OXRp3pVodL

09:23:58

63

4,684.0000

CHIX

08512085100043882-120000K7Q

09:23:58

206

4,684.0000

BATE

06242062400048595-20000GD3

09:24:27

197

4,682.0000

XLON

07002070000047193-E0OXRp3pVoy0

09:24:27

86

4,682.0000

CHIX

06262062600043610-120000K9K

09:24:27

154

4,682.0000

BATE

06242062400048185-20000GE8

09:25:00

148

4,678.0000

XLON

05002050000046835-E0OXRp3pVpH8

09:25:00

266

4,680.0000

XLON

05002050000046355-E0OXRp3pVpGe

09:25:00

78

4,678.0000

CHIX

06262062600044332-120000KBD

09:25:00

62

4,680.0000

CHIX

08512085100044406-120000KB9

09:25:00

172

4,678.0000

BATE

06242062400049221-20000GFL

09:25:00

169

4,680.0000

BATE

08492084900049034-20000GFI

09:25:00

34

4,680.0000

BATE

08492084900049034-20000GFH

09:25:00

39

4,680.0000

TRQX

06002060000016832-E0OXRomFZ9R6

09:25:00

18

4,680.0000

TRQX

06002060000016832-E0OXRomFZ9RC

09:27:33

192

4,678.0000

XLON

07002070000048069-E0OXRp3pVr6d

09:27:33

165

4,678.0000

BATE

08492084900049951-20000GN7

09:29:16

88

4,680.0000

XLON

07002070000049632-E0OXRp3pVsOc

09:30:03

107

4,680.0000

BATE

08492084900051553-20000GX0

09:30:05

150

4,678.0000

BATE

08492084900051022-20000GX5

09:30:05

11

4,678.0000

BATE

08492084900051022-20000GX6

09:30:05

19

4,678.0000

TRQX

08252082500021781-E0OXRomFZNLQ

09:30:05

19

4,678.0000

TRQX

08252082500021781-E0OXRomFZNLS

09:30:05

18

4,678.0000

TRQX

08252082500021781-E0OXRomFZNLV

09:30:10

58

4,678.0000

AQXE

0616B22281

09:31:00

192

4,676.0000

XLON

07002070000047953-E0OXRp3pVtMC

09:31:00

56

4,676.0000

CHIX

06262062600045125-120000L01

09:38:00

90

4,680.0000

BATE

06242062400056506-20000HL5

09:39:03

73

4,680.0000

AQXE

0841B23687

09:39:03

252

4,680.0000

XLON

05002050000053641-E0OXRp3pVyhE

09:39:03

107

4,680.0000

CHIX

06262062600050196-120000LVC

09:39:03

213

4,680.0000

BATE

06242062400056506-20000HNZ

09:39:03

67

4,680.0000

TRQX

06002060000020194-E0OXRomFZkrd

09:39:04

216

4,680.0000

XLON

05002050000054737-E0OXRp3pVyij

09:39:42

65

4,678.0000

AQXE

0841B23777

09:39:42

226

4,678.0000

XLON

07002070000052215-E0OXRp3pVz2w

09:39:42

56

4,678.0000

CHIX

08512085100049157-120000LXX

09:39:42

196

4,678.0000

BATE

06242062400054182-20000HQ7

09:39:42

4

4,678.0000

BATE

06242062400054182-20000HQ8

09:39:42

101

4,678.0000

BATE

06242062400054772-20000HQ9

09:39:42

78

4,678.0000

TRQX

06002060000019657-E0OXRomFZmjh

09:39:43

84

4,676.0000

XLON

05002050000051645-E0OXRp3pVz3e

09:39:43

123

4,676.0000

XLON

05002050000051645-E0OXRp3pVz3g

09:41:34

88

4,676.0000

CHIX

06262062600052364-120000M5I

09:41:56

66

4,676.0000

XLON

07002070000056102-E0OXRp3pW0fA

09:42:26

70

4,676.0000

AQXE

0616B24334

09:42:26

135

4,676.0000

XLON

07002070000056224-E0OXRp3pW0tY

09:42:26

29

4,676.0000

XLON

07002070000056224-E0OXRp3pW0ta

09:42:26

166

4,676.0000

BATE

06242062400059598-20000HXC

09:43:45

8

4,676.0000

XLON

07002070000056858-E0OXRp3pW1yg

09:43:45

192

4,676.0000

XLON

07002070000056858-E0OXRp3pW1yi

09:46:04

4

4,676.0000

XLON

05002050000058106-E0OXRp3pW3Fq

09:46:04

56

4,676.0000

XLON

05002050000058106-E0OXRp3pW3Fs

09:46:04

204

4,676.0000

XLON

05002050000058106-E0OXRp3pW3Fw

09:46:48

56

4,674.0000

AQXE

0841B25283

09:46:48

167

4,674.0000

XLON

05002050000055044-E0OXRp3pW3bu

09:46:48

70

4,674.0000

CHIX

08512085100051819-120000MPO

09:46:48

95

4,674.0000

BATE

06242062400057085-20000IAI

09:46:48

107

4,674.0000

BATE

06242062400058975-20000IAJ

09:48:58

271

4,680.0000

BATE

06242062400063875-20000III

09:50:44

65

4,682.0000

AQXE

0616B26101

09:50:56

79

4,681.0000

CHIX

06262062600057042-E20000N8N

09:50:56

69

4,682.0000

XLON

05002050000060628-E0OXRp3pW6Go

09:50:56

83

4,682.0000

XLON

05002050000060628-E0OXRp3pW6Gq

09:50:57

57

4,680.0000

AQXE

0616B26145

09:50:57

238

4,680.0000

XLON

05002050000059915-E0OXRp3pW6Jf

09:50:57

105

4,680.0000

CHIX

06262062600056447-120000N8P

09:50:57

135

4,680.0000

BATE

08492084900063897-20000IPG

09:50:57

129

4,680.0000

BATE

08492084900063897-20000IPH

09:50:57

56

4,680.0000

TRQX

06002060000023075-E0OXRomFaGQg

09:51:34

7

4,680.0000

CHIX

08512085100057598-120000NB3

09:52:10

56

4,680.0000

AQXE

0841B26427

09:54:13

65

4,682.0000

AQXE

0841B26819

09:54:13

44

4,682.0000

XLON

07002070000062402-E0OXRp3pW9Lw

09:54:13

222

4,682.0000

XLON

07002070000062402-E0OXRp3pW9Ly

09:54:13

177

4,682.0000

BATE

08492084900066767-20000IY7

09:57:04

188

4,684.0000

XLON

07002070000062880-E0OXRp3pWBLq

09:57:04

104

4,684.0000

CHIX

06262062600059086-120000NT1

09:59:05

56

4,690.0000

AQXE

0616B27649

09:59:05

14

4,690.0000

XLON

05002050000064565-E0OXRp3pWCXX

09:59:05

225

4,690.0000

XLON

07002070000064644-E0OXRp3pWCXV

09:59:05

188

4,690.0000

XLON

05002050000064565-E0OXRp3pWCXZ

09:59:05

22

4,690.0000

XLON

05002050000064565-E0OXRp3pWCXb

09:59:05

65

4,690.0000

CHIX

08512085100060971-120000NZR

09:59:05

72

4,690.0000

CHIX

06262062600060803-120000NZT

09:59:05

203

4,690.0000

BATE

08492084900069667-20000JCB

09:59:05

220

4,690.0000

BATE

06242062400070276-20000JCA

09:59:05

62

4,690.0000

TRQX

08252082500029371-E0OXRomFaaHX

09:59:18

93

4,690.0000

XLON

07002070000065021-E0OXRp3pWCiz

09:59:18

57

4,690.0000

XLON

07002070000065021-E0OXRp3pWCj1

09:59:54

9

4,690.0000

CHIX

06262062600061388-120000O2H

10:01:15

64

4,696.0000

AQXE

0841B28211

10:01:15

155

4,696.0000

XLON

05002050000065820-E0OXRp3pWEYz

10:01:15

233

4,696.0000

XLON

05002050000065849-E0OXRp3pWEZ1

10:01:15

143

4,694.0000

XLON

07002070000065596-E0OXRp3pWEZU

10:01:15

68

4,696.0000

CHIX

08512085100062267-120000O8E

10:01:15

66

4,696.0000

CHIX

08512085100062268-120000O8F

10:01:15

241

4,696.0000

BATE

06242062400071851-20000JKD

10:01:15

259

4,696.0000

BATE

08492084900071180-20000JKC

10:01:15

111

4,696.0000

BATE

08492084900071205-20000JKE

10:01:15

72

4,696.0000

TRQX

08252082500029830-E0OXRomFag1k

10:01:15

67

4,696.0000

TRQX

08252082500030029-E0OXRomFag1m

10:01:17

35

4,694.0000

XLON

07002070000065596-E0OXRp3pWEdU

10:01:30

72

4,692.0000

BATE

08492084900071348-20000JLW

10:06:20

56

4,696.0000

AQXE

0616B29169

10:06:20

112

4,696.0000

XLON

05002050000068407-E0OXRp3pWHa2

10:06:20

56

4,696.0000

CHIX

08512085100064531-120000OQZ

10:06:20

134

4,696.0000

BATE

06242062400074452-20000K28

10:06:25

108

4,694.0000

XLON

07002070000066840-E0OXRp3pWHdK

10:06:25

73

4,694.0000

CHIX

08512085100063077-120000ORK

10:06:25

108

4,694.0000

BATE

08492084900072306-20000K2L

10:06:25

102

4,694.0000

BATE

06242062400072910-20000K2M

10:07:36

50

4,694.0000

XLON

05002050000069247-E0OXRp3pWIE8

10:08:52

20

4,696.0000

AQXE

0841B29620

10:12:11

36

4,696.0000

AQXE

0841B30233

10:12:11

87

4,696.0000

XLON

05002050000070049-E0OXRp3pWLKZ

10:12:11

74

4,696.0000

XLON

05002050000070223-E0OXRp3pWLKb

10:12:11

78

4,696.0000

XLON

05002050000071103-E0OXRp3pWLKd

10:12:11

62

4,696.0000

XLON

05002050000071103-E0OXRp3pWLKh

10:12:11

71

4,696.0000

CHIX

08512085100065863-120000PDQ

10:12:11

146

4,696.0000

BATE

06242062400076592-20000KM3

10:12:11

62

4,696.0000

TRQX

08252082500032225-E0OXRomFb6fw

10:12:12

96

4,694.0000

XLON

07002070000070040-E0OXRp3pWLNw

10:12:12

84

4,694.0000

CHIX

06262062600065595-120000PDX

10:12:12

107

4,694.0000

BATE

06242062400075717-20000KMA

10:15:17

168

4,696.0000

BATE

06242062400079920-D20000L0G

10:15:17

186

4,696.0000

XLON

05002050000073334-E0OXRp3pWNzQ

10:16:06

69

4,694.0000

AQXE

0616B31205

10:16:06

163

4,694.0000

XLON

05002050000072362-E0OXRp3pWORb

10:16:06

60

4,694.0000

CHIX

08512085100067992-120000PXM

10:16:06

140

4,694.0000

BATE

06242062400079338-20000L2O

10:16:06

62

4,694.0000

TRQX

08252082500033241-E0OXRomFbGSB

10:18:36

139

4,694.0000

XLON

07002070000075706-E0OXRp3pWPkh

10:18:36

50

4,694.0000

XLON

07002070000075706-E0OXRp3pWPkj

10:18:37

13

4,694.0000

CHIX

06262062600070510-120000QA8

10:18:37

11

4,694.0000

CHIX

06262062600070510-120000QA9

10:18:56

175

4,694.0000

BATE

06242062400081671-20000LCT

10:21:56

76

4,696.0000

XLON

05002050000077300-E0OXRp3pWSA8

10:21:56

129

4,696.0000

XLON

05002050000077300-E0OXRp3pWSAA

10:21:59

7

4,695.0000

BATE

08492084900082784-D20000LOA

10:21:59

7

4,696.0000

CHIX

08512085100072155-120000QQW

10:21:59

56

4,695.0000

AQXE

0616B32416

10:22:10

29

4,695.0000

AQXE

0616B32446

10:22:36

50

4,696.0000

XLON

07002070000077729-E0OXRp3pWSXm

10:22:36

26

4,696.0000

XLON

07002070000077729-E0OXRp3pWSXo

10:22:36

9

4,696.0000

XLON

07002070000077729-E0OXRp3pWSXq

10:22:36

50

4,696.0000

XLON

07002070000077729-E0OXRp3pWSXs

10:22:36

96

4,696.0000

XLON

07002070000077729-E0OXRp3pWSXu

10:22:38

13

4,696.0000

CHIX

08512085100072485-120000QTA

10:23:01

17

4,696.0000

CHIX

08512085100072656-120000QUY

10:23:43

10

4,694.0000

BATE

08492084900082389-20000LTU

10:24:25

65

4,694.0000

AQXE

0841B32797

10:24:25

62

4,694.0000

AQXE

0616B32795

10:24:25

187

4,692.0000

XLON

05002050000071866-E0OXRp3pWTNR

10:24:25

9

4,692.0000

XLON

05002050000071866-E0OXRp3pWTNT

10:24:25

67

4,694.0000

CHIX

06262062600073111-120000QYK

10:24:25

96

4,694.0000

CHIX

08512085100072002-120000QYI

10:24:25

170

4,694.0000

BATE

08492084900082389-20000LV7

10:24:25

209

4,694.0000

BATE

08492084900083951-20000LV8

10:24:25

3

4,694.0000

TRQX

06002060000030491-E0OXRomFbaM2

10:24:25

54

4,694.0000

TRQX

06002060000030491-E0OXRomFbaM5

10:37:12

25

4,696.0000

AQXE

0616B35148

10:37:12

6

4,696.0000

AQXE

0616B35145

10:37:12

37

4,696.0000

AQXE

0616B35146

10:37:12

50

4,696.0000

AQXE

0616B35144

10:37:12

252

4,696.0000

XLON

07002070000082451-E0OXRp3pWbLQ

10:37:12

108

4,696.0000

XLON

07002070000082451-E0OXRp3pWbLS

10:37:12

19

4,696.0000

XLON

07002070000082451-E0OXRp3pWbLV

10:37:12

31

4,696.0000

XLON

07002070000083808-E0OXRp3pWbLX

10:37:12

135

4,696.0000

XLON

07002070000083808-E0OXRp3pWbLa

10:37:12

104

4,696.0000

XLON

07002070000083808-E0OXRp3pWbLg

10:37:12

69

4,696.0000

CHIX

06262062600078607-120000S9K

10:37:12

130

4,696.0000

CHIX

08512085100078636-120000S9M

10:37:12

93

4,696.0000

CHIX

06262062600078607-120000S9J

10:37:12

283

4,696.0000

BATE

08492084900089482-20000MXC

10:37:12

787

4,696.0000

BATE

08492084900090910-20000MXE

10:37:12

66

4,696.0000

TRQX

08252082500038751-E0OXRomFc3XB

10:37:12

57

4,696.0000

TRQX

08252082500038831-E0OXRomFc3XD

10:40:01

56

4,696.0000

AQXE

0841B35644

10:40:01

78

4,696.0000

AQXE

0616B35645

10:40:01

123

4,696.0000

XLON

07002070000084067-E0OXRp3pWd4B

10:40:01

129

4,696.0000

XLON

07002070000084067-E0OXRp3pWd4D

10:40:01

829

4,696.0000

XLON

07002070000084990-E0OXRp3pWd4H

10:40:01

105

4,696.0000

CHIX

08512085100079789-120000SHV

10:40:01

92

4,696.0000

CHIX

06262062600079089-120000SHU

10:40:01

218

4,696.0000

BATE

06242062400093012-20000N5O

10:40:01

219

4,696.0000

BATE

06242062400093034-20000N5P

10:40:04

67

4,694.0000

TRQX

06002060000033690-E0OXRomFcAir

10:40:56

87

4,694.0000

XLON

05002050000085868-E0OXRp3pWdr7

10:40:56

45

4,694.0000

XLON

05002050000085868-E0OXRp3pWdr9

10:44:31

76

4,696.0000

BATE

06242062400095801-D20000NKI

10:45:05

67

4,696.0000

CHIX

06262062600081877-120000T1P

10:45:05

59

4,696.0000

BATE

08492084900095066-20000NMP

10:45:05

55

4,696.0000

BATE

06242062400095801-20000NMN

10:45:05

45

4,696.0000

BATE

08492084900095066-20000NMO

10:45:16

48

4,696.0000

XLON

05002050000088292-E0OXRp3pWgjA

10:46:14

232

4,696.0000

XLON

05002050000088588-E0OXRp3pWhN5

10:46:14

30

4,696.0000

XLON

05002050000088588-E0OXRp3pWhMw

10:46:14

3

4,696.0000

XLON

05002050000088588-E0OXRp3pWhMy

10:47:18

11

4,694.0000

AQXE

0616B37177

10:47:18

47

4,694.0000

AQXE

0616B37178

10:47:18

204

4,694.0000

XLON

05002050000087312-E0OXRp3pWi9h

10:47:18

73

4,694.0000

CHIX

06262062600081001-120000TB2

10:47:18

143

4,694.0000

BATE

06242062400094810-20000NUD

10:47:18

57

4,694.0000

TRQX

06002060000034949-E0OXRomFcTpz

10:47:36

137

4,694.0000

XLON

07002070000089438-E0OXRp3pWiOu

10:47:36

19

4,694.0000

XLON

07002070000089438-E0OXRp3pWiOw

10:49:05

73

4,694.0000

AQXE

0616B37576

10:49:05

56

4,694.0000

CHIX

08512085100083593-120000TLK

10:49:05

130

4,694.0000

BATE

08492084900096865-20000O24

10:49:05

57

4,694.0000

TRQX

08252082500041731-E0OXRomFcZIl

10:49:16

34

4,694.0000

XLON

07002070000090217-E0OXRp3pWjce

10:49:39

9

4,694.0000

BATE

06242062400098723-20000O3X

10:49:54

13

4,694.0000

CHIX

08512085100084310-120000TOS

10:49:54

1

4,694.0000

CHIX

08512085100084310-120000TOT

10:50:08

26

4,692.0000

BATE

08492084900096063-20000O5K

10:50:16

7

4,694.0000

XLON

05002050000090600-E0OXRp3pWkKm

10:50:16

6

4,694.0000

XLON

05002050000090600-E0OXRp3pWkKo

10:50:16

7

4,694.0000

XLON

05002050000090600-E0OXRp3pWkKq

10:50:39

59

4,694.0000

BATE

08492084900098249-20000O6X

10:50:43

56

4,696.0000

CHIX

08512085100084659-120000TS8

10:50:46

59

4,696.0000

AQXE

0616B37873

10:50:46

17

4,696.0000

BATE

08492084900098282-20000O7X

10:50:46

102

4,696.0000

BATE

08492084900098282-20000O7W

10:50:56

186

4,696.0000

XLON

07002070000090948-E0OXRp3pWlUr

10:50:56

15

4,696.0000

XLON

07002070000090948-E0OXRp3pWlUt

10:50:56

11

4,696.0000

XLON

07002070000090948-E0OXRp3pWlUv

10:50:56

3

4,696.0000

XLON

07002070000090948-E0OXRp3pWlUx

10:51:34

78

4,696.0000

CHIX

06262062600085164-120000TVL

10:52:33

185

4,692.0000

XLON

05002050000089344-E0OXRp3pWmU0

10:52:33

62

4,692.0000

CHIX

06262062600083100-120000TXP

10:52:33

126

4,692.0000

BATE

08492084900096063-20000OCG

10:52:33

150

4,694.0000

BATE

06242062400100065-20000OCF

10:52:33

63

4,694.0000

TRQX

06002060000036333-E0OXRomFcjJH

10:53:04

61

4,692.0000

AQXE

0616B38277

10:54:15

61

4,696.0000

AQXE

0616B38489

10:54:15

164

4,696.0000

XLON

05002050000092069-E0OXRp3pWnTa

10:54:15

152

4,694.0000

XLON

05002050000091934-E0OXRp3pWnTg

10:54:15

76

4,694.0000

XLON

07002070000091986-E0OXRp3pWnTi

10:54:15

57

4,696.0000

CHIX

06262062600086029-120000U5O

10:54:15

98

4,692.0000

BATE

06242062400100415-20000OI8

10:54:15

74

4,696.0000

BATE

08492084900099859-20000OI7

10:54:15

94

4,696.0000

BATE

06242062400100804-20000OI6

10:54:15

60

4,694.0000

TRQX

08252082500043001-E0OXRomFcnlo

11:00:36

78

4,694.0000

XLON

05002050000092318-E0OXRp3pWs0q

11:00:36

89

4,694.0000

XLON

07002070000094155-E0OXRp3pWs0s

11:00:36

56

4,694.0000

BATE

06242062400103110-20000P3E

11:00:36

56

4,694.0000

BATE

08492084900100353-20000P3D

11:02:27

20

4,694.0000

BATE

06242062400105594-20000PBX

11:04:01

286

4,696.0000

XLON

07002070000096577-E0OXRp3pWv1A

11:08:28

56

4,696.0000

AQXE

0841B41201

11:08:28

124

4,694.0000

XLON

05002050000096191-E0OXRp3pWxDN

11:08:28

80

4,694.0000

XLON

05002050000096191-E0OXRp3pWxD0

11:08:28

198

4,696.0000

XLON

07002070000096963-E0OXRp3pWxCW

11:08:28

386

4,696.0000

XLON

07002070000098276-E0OXRp3pWxCY

11:08:28

119

4,696.0000

CHIX

06262062600092394-120000VQ4

11:08:28

140

4,696.0000

CHIX

06262062600092527-120000VQ5

11:08:28

60

4,696.0000

BATE

08492084900107830-20000PQT

11:08:28

328

4,696.0000

BATE

06242062400108656-20000PQU

11:08:28

222

4,696.0000

BATE

06242062400108809-20000PQV

11:08:28

57

4,696.0000

TRQX

06002060000039235-E0OXRomFdOdc

11:09:26

42

4,694.0000

AQXE

0616B41368

11:09:26

57

4,692.0000

AQXE

0616B41369

11:09:26

14

4,694.0000

AQXE

0616B41367

11:09:26

143

4,692.0000

XLON

07002070000098965-E0OXRp3pWxpI

11:09:26

65

4,690.0000

CHIX

08512085100090515-120000VT5

11:09:26

58

4,692.0000

TRQX

06002060000040245-E0OXRomFdQs2

11:12:05

76

4,688.0000

XLON

05002050000098508-E0OXRp3pWzep

11:12:05

81

4,688.0000

XLON

07002070000098626-E0OXRp3pWzer

11:12:07

8

4,688.0000

BATE

08492084900108542-20000Q0A

11:12:10

62

4,688.0000

BATE

08492084900108542-20000Q0K

11:14:23

12

4,688.0000

BATE

08492084900108542-20000Q6Y

11:16:28

54

4,692.0000

BATE

08492084900112144-20000QHR

11:16:28

134

4,692.0000

BATE

08492084900112144-20000QHS

11:16:28

38

4,692.0000

BATE

08492084900112144-20000QHT

11:16:30

203

4,692.0000

XLON

07002070000101714-E0OXRp3pX406

11:16:34

6

4,692.0000

CHIX

06262062600096288-120000WJ1

11:16:34

62

4,692.0000

CHIX

06262062600096288-120000WJ2

11:16:34

16

4,692.0000

CHIX

06262062600096288-120000WJ3

11:16:38

62

4,690.0000

AQXE

0616B43271

11:16:38

95

4,690.0000

CHIX

06262062600096219-120000WJD

11:17:41

146

4,688.0000

XLON

07002070000100210-E0OXRp3pX4sc

11:17:41

72

4,688.0000

XLON

07002070000101465-E0OXRp3pX4sg

11:17:41

127

4,688.0000

BATE

08492084900108542-20000QLY

11:17:41

122

4,688.0000

BATE

08492084900110010-20000QLZ

11:17:59

1

4,688.0000

BATE

06242062400114200-20000QND

11:24:07

56

4,690.0000

AQXE

0841B44516

11:24:07

16

4,690.0000

XLON

05002050000104514-E0OXRp3pX7hu

11:24:07

77

4,690.0000

XLON

05002050000104514-E0OXRp3pX7hw

11:24:07

144

4,690.0000

XLON

05002050000104514-E0OXRp3pX7i1

11:24:07

123

4,690.0000

XLON

05002050000104514-E0OXRp3pX7i3

11:24:09

46

4,690.0000

CHIX

08512085100099387-120000X7O

11:24:09

36

4,690.0000

CHIX

08512085100099387-120000X7P

11:24:13

387

4,690.0000

BATE

08492084900116016-D20000R3O

11:25:50

66

4,690.0000

CHIX

06262062600099624-120000XFJ

11:25:50

56

4,690.0000

TRQX

08252082500051181-E0OXRomFe22O

11:25:53

67

4,688.0000

AQXE

0841B44816

11:25:53

56

4,690.0000

AQXE

0841B44815

11:25:53

225

4,688.0000

XLON

05002050000102609-E0OXRp3pX8Rc

11:25:53

102

4,688.0000

XLON

05002050000104168-E0OXRp3pX8Re

11:25:53

62

4,688.0000

CHIX

06262062600096934-120000XFS

11:25:53

88

4,690.0000

BATE

08492084900116873-20000R9L

11:25:53

43

4,690.0000

BATE

08492084900116873-20000R9M

11:25:53

93

4,690.0000

BATE

08492084900116873-20000R9N

11:25:53

172

4,688.0000

BATE

06242062400114248-20000R9K

11:26:51

1

4,690.0000

CHIX

08512085100100634-120000XL3

11:27:13

102

4,690.0000

BATE

06242062400118815-20000REQ

11:27:24

57

4,688.0000

AQXE

0841B45106

11:27:24

203

4,688.0000

XLON

07002070000105859-E0OXRp3pX9Sj

11:27:24

73

4,688.0000

CHIX

08512085100100526-120000XNC

11:27:24

94

4,688.0000

BATE

06242062400118353-20000RFB

11:27:24

58

4,688.0000

TRQX

06002060000044375-E0OXRomFe5UD

11:27:55

145

4,686.0000

XLON

07002070000102132-E0OXRp3pX9sm

11:29:52

110

4,688.0000

BATE

06242062400120012-20000RLZ

11:30:56

90

4,688.0000

XLON

05002050000107329-E0OXRp3pXC9x

11:30:56

22

4,688.0000

XLON

05002050000107329-E0OXRp3pXC9z

11:30:56

68

4,688.0000

XLON

05002050000107329-E0OXRp3pXCA1

11:31:18

56

4,686.0000

AQXE

0616B45828

11:31:18

176

4,686.0000

XLON

07002070000106875-E0OXRp3pXCKg

11:31:18

92

4,686.0000

BATE

06242062400119397-20000RQX

11:31:34

57

4,684.0000

CHIX

08512085100100861-120000Y2T

11:31:34

116

4,684.0000

BATE

08492084900119752-20000RRT

11:31:34

57

4,684.0000

TRQX

08252082500051985-E0OXRomFeDn6

11:33:36

56

4,684.0000

XLON

07002070000108665-E0OXRp3pXDoR

11:33:36

15

4,684.0000

XLON

07002070000108665-E0OXRp3pXDoT

11:33:36

63

4,684.0000

XLON

07002070000108665-E0OXRp3pXDoV

11:39:23

76

4,686.0000

AQXE

0616B47072

11:39:23

108

4,684.0000

XLON

05002050000108732-E0OXRp3pXGrL

11:39:23

125

4,684.0000

XLON

07002070000108924-E0OXRp3pXGrJ

11:39:23

204

4,686.0000

XLON

07002070000110422-E0OXRp3pXGqy

11:39:23

72

4,686.0000

CHIX

08512085100105735-120000YSQ

11:39:23

73

4,684.0000

CHIX

08512085100103764-120000YSR

11:39:23

182

4,686.0000

BATE

08492084900124297-20000SDI

11:42:20

173

4,684.0000

XLON

05002050000111553-E0OXRp3pXIH3

11:42:20

56

4,684.0000

CHIX

08512085100106369-120000Z4C

11:42:20

78

4,684.0000

CHIX

06262062600106950-120000Z4D

11:42:20

85

4,684.0000

BATE

06242062400122417-20000SNO

11:42:20

103

4,684.0000

BATE

06242062400125021-20000SNP

11:42:20

126

4,684.0000

BATE

06242062400125918-20000SNQ

11:42:20

61

4,684.0000

TRQX

06002060000045975-E0OXRomFeYSO

11:42:36

167

4,684.0000

XLON

05002050000111867-E0OXRp3pXIQB

11:42:59

78

4,684.0000

BATE

08492084900126213-20000SPU

11:42:59

9

4,684.0000

BATE

08492084900126213-20000SPV

11:43:15

2

4,684.0000

CHIX

06262062600107620-120000Z7H

11:43:15

14

4,684.0000

CHIX

06262062600107620-120000Z7I

11:43:15

40

4,684.0000

CHIX

06262062600107620-120000Z7J

11:44:16

10

4,684.0000

XLON

05002050000112541-E0OXRp3pXJ9u

11:45:16

10

4,684.0000

XLON

05002050000112949-E0OXRp3pXJoR

11:45:17

7

4,684.0000

CHIX

08512085100108616-120000ZFY

11:45:48

10

4,684.0000

CHIX

06262062600108736-120000ZHG

11:45:56

29

4,684.0000

BATE

08492084900127755-D20000SZD

11:45:56

99

4,684.0000

BATE

08492084900127755-D20000SZE

11:45:56

3

4,684.0000

XLON

07002070000113427-E0OXRp3pXK6B

11:46:19

165

4,684.0000

BATE

06242062400129313-D20000T15

11:46:22

59

4,684.0000

AQXE

0616B48213

11:47:40

73

4,682.0000

AQXE

0841B48469

11:47:40

173

4,682.0000

XLON

05002050000111219-E0OXRp3pXKy5

11:47:40

67

4,682.0000

CHIX

08512085100107723-120000ZP9

11:47:40

69

4,682.0000

BATE

06242062400127564-20000T51

11:47:40

66

4,682.0000

TRQX

06002060000048092-E0OXRomFehmA

11:48:52

10

4,680.0000

CHIX

06262062600108260-120000ZUC

11:49:10

43

4,680.0000

XLON

05002050000113557-E0OXRp3pXMPe

11:49:10

166

4,680.0000

XLON

05002050000113557-E0OXRp3pXMPg

11:49:10

49

4,680.0000

CHIX

06262062600108260-120000ZUX

11:49:10

59

4,680.0000

BATE

08492084900118768-20000TAR

11:49:10

69

4,680.0000

BATE

08492084900128808-20000TAS

11:52:18

73

4,680.0000

AQXE

0841B49300

11:52:18

194

4,680.0000

XLON

05002050000114585-E0OXRp3pXOqv

11:52:18

211

4,680.0000

XLON

07002070000114827-E0OXRp3pXOqt

11:52:18

73

4,680.0000

CHIX

06262062600110659-12000106L

11:52:18

43

4,680.0000

BATE

08492084900129885-20000TKD

11:52:18

114

4,680.0000

BATE

06242062400131333-20000TKF

11:52:18

103

4,680.0000

BATE

08492084900129885-20000TKE

11:52:49

43

4,680.0000

XLON

07002070000116129-E0OXRp3pXPAE

11:53:17

72

4,680.0000

XLON

05002050000115882-E0OXRp3pXPLY

11:53:17

72

4,680.0000

XLON

05002050000115882-E0OXRp3pXPLS

11:53:17

115

4,680.0000

XLON

07002070000116129-E0OXRp3pXPLQ

11:53:41

39

4,680.0000

BATE

06242062400133712-20000TP3

11:53:44

5

4,680.0000

BATE

06242062400133712-20000TP9

11:53:44

77

4,680.0000

BATE

06242062400133712-20000TPA

11:53:52

39

4,678.0000

TRQX

06002060000049244-E0OXRomFetfN

11:55:47

139

4,678.0000

XLON

05002050000116539-E0OXRp3pXQVC

11:55:48

112

4,678.0000

BATE

08492084900133267-20000TWD

11:55:48

20

4,678.0000

TRQX

06002060000049244-E0OXRomFewvh

11:57:10

24

4,678.0000

XLON

05002050000117399-E0OXRp3pXR6f

11:57:10

108

4,678.0000

XLON

05002050000117399-E0OXRp3pXR6h

11:59:59

2

4,678.0000

BATE

06242062400137729-20000UAE

12:00:00

56

4,676.0000

AQXE

0841B51019

12:00:00

83

4,678.0000

AQXE

0616B51014

12:00:00

33

4,676.0000

XLON

05002050000115251-E0OXRp3pXThO

12:00:00

56

4,676.0000

XLON

05002050000118489-E0OXRp3pXThS

12:00:00

82

4,676.0000

XLON

05002050000115251-E0OXRp3pXTZz

12:00:00

48

4,674.0000

CHIX

08512085100114562-120001196

12:00:00

59

4,676.0000

CHIX

08512085100109162-12000117Z

12:00:00

56

4,678.0000

CHIX

08512085100115511-12000117T

12:00:00

52

4,678.0000

CHIX

08512085100115511-12000117U

12:00:00

90

4,676.0000

BATE

08492084900131028-20000UD2

12:00:00

142

4,678.0000

BATE

06242062400137729-20000UD1

12:00:00

60

4,676.0000

BATE

06242062400137481-20000UD5

12:00:00

12

4,678.0000

BATE

06242062400137729-20000UCV

12:00:00

56

4,676.0000

TRQX

08252082500059856-E0OXRomFf6OJ

12:01:25

173

4,676.0000

XLON

07002070000121476-E0OXRp3pXW9A

12:01:25

119

4,676.0000

BATE

08492084900138536-20000UQN

12:03:08

120

4,676.0000

BATE

08492084900139822-20000UZT

12:03:33

144

4,674.0000

XLON

05002050000117073-E0OXRp3pXYQD

12:03:33

84

4,674.0000

BATE

06242062400136878-20000V2N

12:04:35

12

4,674.0000

AQXE

0616B52859

12:05:52

110

4,678.0000

BATE

06242062400143408-D20000VC9

12:07:40

67

4,678.0000

CHIX

06262062600121222-1200012JH

12:09:12

217

4,680.0000

XLON

07002070000128070-E0OXRp3pXcp0

12:09:12

61

4,680.0000

XLON

07002070000128210-E0OXRp3pXcp2

12:09:12

81

4,680.0000

CHIX

06262062600122725-1200012QI

12:09:12

166

4,680.0000

BATE

06242062400144982-20000VMF

12:09:39

15

4,679.0000

BATE

08492084900144487-D20000VPL

12:09:41

112

4,679.0000

BATE

08492084900144530-D20000VPW

12:09:55

78

4,679.0000

CHIX

08512085100123772-E200012VA

12:10:12

33

4,680.0000

XLON

07002070000130097-E0OXRp3pXdpG

12:10:52

29

4,680.0000

XLON

05002050000130381-E0OXRp3pXeUH

12:10:52

2

4,680.0000

XLON

05002050000130381-E0OXRp3pXeUJ

12:10:56

13

4,680.0000

XLON

05002050000130486-E0OXRp3pXeXf

12:10:56

15

4,680.0000

XLON

05002050000130486-E0OXRp3pXeXh

12:10:56

2

4,680.0000

XLON

05002050000130486-E0OXRp3pXeXj

12:11:19

148

4,679.0000

BATE

08492084900145581-D20000VWE

12:12:59

31

4,681.0000

CHIX

08512085100125369-E20001391

12:13:00

27

4,682.0000

XLON

05002050000132239-E0OXRp3pXg6f

12:13:01

15

4,682.0000

XLON

07002070000132513-E0OXRp3pXg7H

12:13:01

18

4,682.0000

XLON

07002070000132513-E0OXRp3pXg7J

12:13:02

15

4,682.0000

XLON

05002050000132260-E0OXRp3pXg8L

12:14:25

67

4,682.0000

AQXE

0841B54977

12:14:25

265

4,682.0000

XLON

07002070000132576-E0OXRp3pXhA8

12:14:25

62

4,682.0000

CHIX

06262062600125474-1200013FB

12:14:25

118

4,682.0000

BATE

08492084900147295-20000W5X

12:14:25

9

4,682.0000

TRQX

06002060000056231-E0OXRomFfmPZ

12:14:25

48

4,682.0000

TRQX

06002060000056231-E0OXRomFfmPc

12:15:52

56

4,682.0000

AQXE

0841B55407

12:15:52

180

4,682.0000

XLON

05002050000133692-E0OXRp3pXiM6

12:16:11

60

4,680.0000

CHIX

06262062600124644-1200013ON

12:17:35

248

4,680.0000

XLON

05002050000131549-E0OXRp3pXjS8

12:17:35

77

4,680.0000

XLON

07002070000132019-E0OXRp3pXjSA

12:17:35

78

4,680.0000

CHIX

08512085100127356-1200013WX

12:19:01

8

4,680.0000

BATE

08492084900146670-20000WM6

12:19:57

193

4,682.0000

BATE

06242062400152377-D20000WPV

12:20:00

59

4,682.0000

AQXE

0616B56437

12:21:27

215

4,682.0000

XLON

05002050000137037-E0OXRp3pXmik

12:23:45

281

4,685.0000

BATE

06242062400155065-D20000X8G

12:23:45

30

4,686.0000

BATE

06242062400155065-20000X8H

12:24:10

57

4,684.0000

AQXE

0616B57551

12:24:10

271

4,684.0000

XLON

07002070000138833-E0OXRp3pXp4k

12:24:10

84

4,684.0000

CHIX

08512085100130745-1200014V7

12:24:10

176

4,684.0000

BATE

08492084900152688-20000XA8

12:24:10

66

4,684.0000

TRQX

06002060000058485-E0OXRomFgCwU

12:24:35

56

4,682.0000

AQXE

0841B57676

12:24:35

296

4,682.0000

XLON

05002050000138404-E0OXRp3pXpdt

12:26:40

62

4,678.0000

XLON

07002070000140923-E0OXRp3pXrnO

12:28:27

103

4,680.0000

XLON

05002050000141773-E0OXRp3pXtCt

12:30:02

56

4,682.0000

AQXE

0841B58890

12:30:02

221

4,682.0000

XLON

05002050000142977-E0OXRp3pXtzN

12:30:02

78

4,682.0000

CHIX

08512085100134575-1200015M5

12:30:02

233

4,682.0000

BATE

08492084900157284-20000XV9

12:30:55

62

4,681.0000

AQXE

0616B59082

12:30:56

92

4,682.0000

XLON

05002050000143669-E0OXRp3pXunF

12:30:56

72

4,682.0000

XLON

05002050000143669-E0OXRp3pXunH

12:31:07

57

4,680.0000

AQXE

0616B59140

12:31:07

106

4,680.0000

XLON

05002050000141773-E0OXRp3pXuyw

12:31:07

64

4,680.0000

XLON

05002050000142699-E0OXRp3pXuyy

12:31:07

78

4,680.0000

CHIX

06262062600133596-1200015RS

12:31:07

203

4,680.0000

BATE

08492084900156754-20000Y01

12:33:25

179

4,680.0000

XLON

05002050000145320-E0OXRp3pXwAF

12:33:25

62

4,680.0000

CHIX

08512085100135671-1200015ZN

12:33:25

150

4,680.0000

BATE

08492084900158472-20000Y6N

12:35:58

124

4,680.0000

XLON

07002070000147020-E0OXRp3pXxVK

12:35:58

58

4,680.0000

CHIX

06262062600137251-1200016CQ

12:35:58

131

4,680.0000

BATE

08492084900160138-20000YGM

12:36:19

14

4,680.0000

BATE

08492084900161068-D20000YHU

12:37:54

9

4,680.0000

CHIX

06262062600137251-1200016KC

12:37:54

61

4,680.0000

CHIX

08512085100138072-1200016KD

12:37:55

22

4,680.0000

XLON

07002070000148246-E0OXRp3pXyae

12:37:55

157

4,680.0000

XLON

07002070000148246-E0OXRp3pXyag

12:38:04

100

4,680.0000

BATE

08492084900161068-20000YOO

12:38:13

14

4,680.0000

BATE

08492084900161068-20000YP2

12:38:52

56

4,678.0000

AQXE

0616B60741

12:38:52

179

4,678.0000

XLON

07002070000145597-E0OXRp3pXz21

12:38:52

73

4,678.0000

CHIX

06262062600135653-1200016P9

12:38:52

127

4,678.0000

BATE

06242062400160048-20000YRG

12:38:52

59

4,678.0000

TRQX

08252082500069116-E0OXRomFgmwI

12:39:16

5

4,678.0000

XLON

07002070000149212-E0OXRp3pXzBl

12:39:16

83

4,678.0000

XLON

07002070000149212-E0OXRp3pXzBn

12:40:54

54

4,678.0000

BATE

06242062400165684-20000YY1

12:40:54

121

4,678.0000

BATE

06242062400165684-20000YY2

12:40:56

122

4,678.0000

XLON

05002050000149767-E0OXRp3pY06O

12:41:19

148

4,677.0000

BATE

06242062400165884-D20000YYL

12:41:20

162

4,676.0000

XLON

05002050000148941-E0OXRp3pY0Lh

12:41:20

138

4,676.0000

BATE

06242062400164973-20000YYO

12:41:26

56

4,674.0000

CHIX

08512085100139753-1200016XN

12:47:36

224

4,676.0000

XLON

05002050000154119-E0OXRp3pY5Am

12:49:05

167

4,676.0000

BATE

06242062400171086-D20000ZT9

12:51:54

48

4,676.0000

BATE

06242062400172970-D2000103Z

12:51:55

87

4,676.0000

CHIX

06262062600146572-E2000187B

12:53:45

283

4,676.0000

XLON

05002050000156736-E0OXRp3pY8wu

12:53:45

132

4,676.0000

XLON

07002070000157114-E0OXRp3pY8wy

12:53:45

105

4,676.0000

CHIX

08512085100147244-1200018EM

12:53:45

134

4,676.0000

BATE

06242062400172970-2000108W

12:53:45

81

4,676.0000

BATE

08492084900171978-2000108Y

12:53:45

77

4,676.0000

TRQX

08252082500077067-E0OXRomFhN2y

12:54:39

208

4,676.0000

BATE

08492084900172797-D200010BU

12:55:18

29

4,678.0000

CHIX

08512085100148383-E200018MT

12:55:18

45

4,678.0000

CHIX

08512085100148383-E200018MU

12:55:18

68

4,678.0000

TRQX

06002060000066769-E0OXRomFhR0L

12:55:19

30

4,678.0000

AQXE

0616B64395

12:55:19

75

4,678.0000

AQXE

0616B64396

12:55:39

58

4,678.0000

AQXE

0616B64440

12:55:39

54

4,678.0000

AQXE

0616B64441

12:55:56

203

4,678.0000

XLON

07002070000159089-E0OXRp3pYAJe

12:57:50

59

4,680.0000

CHIX

06262062600149758-1200018W3

13:00:45

67

4,682.0000

AQXE

0841B65495

13:00:45

239

4,682.0000

XLON

07002070000161658-E0OXRp3pYDN8

13:00:45

3

4,682.0000

XLON

07002070000161658-E0OXRp3pYDNA

13:00:45

38

4,682.0000

BATE

08492084900176613-200010Y1

13:00:45

285

4,682.0000

BATE

08492084900176613-200010Y0

13:01:15

63

4,681.0000

CHIX

08512085100151790-E200019D7

13:01:19

184

4,681.0000

BATE

06242062400179195-D2000111A

13:01:27

62

4,680.0000

AQXE

0616B65686

13:01:27

223

4,680.0000

XLON

05002050000160118-E0OXRp3pYDpF

13:01:27

83

4,680.0000

CHIX

06262062600149989-1200019EP

13:01:27

200

4,680.0000

BATE

06242062400176769-2000111O

13:01:27

68

4,680.0000

TRQX

06002060000067420-E0OXRomFhfl5

13:01:57

239

4,678.0000

XLON

07002070000159898-E0OXRp3pYE6S

13:01:57

25

4,678.0000

XLON

07002070000159898-E0OXRp3pYE6V

13:01:57

67

4,678.0000

CHIX

06262062600149187-1200019H7

13:01:57

56

4,678.0000

TRQX

08252082500078589-E0OXRomFhhEO

13:03:02

16

4,678.0000

BATE

06242062400180259-2000117W

13:03:02

1

4,678.0000

BATE

06242062400180259-2000117X

13:03:36

7

4,678.0000

XLON

05002050000163174-E0OXRp3pYFlo

13:03:36

15

4,678.0000

XLON

05002050000163174-E0OXRp3pYFlq

13:03:36

144

4,678.0000

XLON

05002050000163174-E0OXRp3pYFls

13:03:36

12

4,678.0000

XLON

05002050000163174-E0OXRp3pYFlu

13:03:55

54

4,678.0000

AQXE

0616B66161

13:03:58

54

4,678.0000

AQXE

0841B66167

13:04:06

67

4,676.0000

CHIX

08512085100152966-1200019RW

13:04:19

46

4,676.0000

BATE

08492084900178082-200011BR

13:05:16

10

4,678.0000

XLON

05002050000163960-E0OXRp3pYGwo

13:05:16

32

4,678.0000

XLON

05002050000163960-E0OXRp3pYGwq

13:05:16

8

4,678.0000

XLON

05002050000163960-E0OXRp3pYGws

13:05:16

7

4,678.0000

XLON

05002050000163960-E0OXRp3pYGwu

13:05:16

137

4,678.0000

XLON

05002050000163960-E0OXRp3pYGww

13:05:56

14

4,678.0000

XLON

05002050000164262-E0OXRp3pYHKB

13:06:15

124

4,678.0000

BATE

06242062400181806-200011HM

13:07:35

86

4,678.0000

XLON

05002050000164930-E0OXRp3pYIPY

13:07:35

68

4,678.0000

XLON

05002050000164930-E0OXRp3pYIPa

13:07:35

147

4,678.0000

BATE

06242062400182016-200011MD

13:07:35

62

4,678.0000

TRQX

06002060000069583-E0OXRomFhu07

13:07:36

108

4,678.0000

XLON

05002050000165081-E0OXRp3pYIST

13:09:24

78

4,676.0000

AQXE

0841B67300

13:09:24

141

4,676.0000

XLON

07002070000164633-E0OXRp3pYJVP

13:09:24

106

4,676.0000

BATE

08492084900178082-200011S3

13:11:35

167

4,674.0000

XLON

07002070000161777-E0OXRp3pYKpg

13:11:35

73

4,674.0000

CHIX

06262062600153845-120001AH7

13:11:35

173

4,674.0000

BATE

06242062400182909-200011YE

13:13:36

132

4,674.0000

XLON

07002070000168245-E0OXRp3pYMAr

13:13:36

45

4,674.0000

XLON

07002070000168245-E0OXRp3pYMAt

13:13:52

5

4,672.0000

BATE

08492084900183648-20001254

13:14:16

203

4,674.0000

XLON

07002070000168516-E0OXRp3pYMVP

13:14:39

165

4,672.0000

XLON

07002070000167793-E0OXRp3pYMfM

13:14:39

9

4,674.0000

BATE

08492084900184474-20001286

13:14:39

212

4,674.0000

BATE

08492084900184474-20001287

13:15:46

76

4,672.0000

CHIX

06262062600158464-120001AYL

13:16:54

58

4,672.0000

AQXE

0616B68718

13:16:54

56

4,672.0000

CHIX

06262062600159454-120001B65

13:16:54

6

4,672.0000

CHIX

06262062600159454-120001B66

13:16:54

169

4,672.0000

BATE

08492084900183648-200012G3

13:16:54

62

4,672.0000

TRQX

06002060000068894-E0OXRomFiD3M

13:18:20

103

4,670.0000

XLON

05002050000169030-E0OXRp3pYOwZ

13:18:20

78

4,670.0000

CHIX

08512085100156927-120001BB9

13:18:20

44

4,670.0000

BATE

06242062400182740-200012LA

13:18:20

42

4,670.0000

BATE

06242062400182740-200012L9

13:19:01

81

4,670.0000

AQXE

0841B69101

13:19:11

103

4,668.0000

XLON

07002070000169263-E0OXRp3pYPQY

13:19:11

67

4,668.0000

TRQX

08252082500084341-E0OXRomFiHpS

13:19:41

81

4,666.0000

AQXE

0841B69218

13:20:05

164

4,666.0000

XLON

07002070000170875-E0OXRp3pYPoj

13:20:05

73

4,666.0000

CHIX

06262062600156953-120001BG4

13:21:21

152

4,666.0000

BATE

08492084900185425-200012US

13:22:34

2

4,666.0000

XLON

07002070000172118-E0OXRp3pYR5L

13:22:34

149

4,666.0000

XLON

07002070000172118-E0OXRp3pYR5O

13:22:34

62

4,666.0000

CHIX

06262062600161824-120001BPA

13:22:34

2

4,666.0000

BATE

08492084900185425-200012YI

13:22:36

20

4,666.0000

XLON

05002050000172211-E0OXRp3pYR8P

13:22:36

121

4,666.0000

XLON

05002050000172211-E0OXRp3pYR8R

13:23:34

146

4,665.0000

BATE

08492084900189445-D2000130I

13:23:53

8

4,664.0000

AQXE

0841B69870

13:24:16

33

4,666.0000

CHIX

06262062600162941-E20001BUT

13:24:16

29

4,666.0000

XLON

05002050000172906-E0OXRp3pYRmp

13:24:16

9

4,666.0000

XLON

05002050000172906-E0OXRp3pYRmr

13:24:16

1

4,666.0000

XLON

05002050000172906-E0OXRp3pYRmt

13:24:16

133

4,666.0000

XLON

05002050000172906-E0OXRp3pYRmv

13:24:16

33

4,666.0000

CHIX

06262062600162941-120001BUU

13:25:07

77

4,670.0000

BATE

06242062400192404-D2000135Q

13:25:23

65

4,670.0000

BATE

06242062400192404-2000136B

13:26:16

45

4,670.0000

CHIX

08512085100163802-E20001C3A

13:26:16

7

4,670.0000

CHIX

08512085100163802-120001C3B

13:29:00

55

4,670.0000

BATE

06242062400194559-D200013I3

13:29:40

85

4,672.0000

BATE

06242062400194961-D200013K6

13:29:42

8

4,672.0000

AQXE

0616B70815

13:29:42

56

4,672.0000

AQXE

0616B70816

13:29:42

124

4,672.0000

BATE

08492084900192423-200013K7

13:29:42

62

4,672.0000

TRQX

08252082500086889-E0OXRomFid9E

13:30:16

202

4,672.0000

XLON

07002070000176592-E0OXRp3pYVKf

13:30:20

71

4,670.0000

CHIX

06262062600164737-120001CKO

13:30:20

39

4,670.0000

BATE

06242062400194559-200013O9

13:30:41

70

4,670.0000

AQXE

0616B71086

13:30:41

62

4,670.0000

AQXE

0841B71085

13:30:41

202

4,670.0000

XLON

07002070000175537-E0OXRp3pYVep

13:30:41

141

4,670.0000

BATE

06242062400194559-200013PW

13:31:31

118

4,666.0000

XLON

05002050000178943-E0OXRp3pYWok

13:31:31

57

4,668.0000

XLON

05002050000174321-E0OXRp3pYWoB

13:31:31

93

4,668.0000

XLON

07002070000173473-E0OXRp3pYWo9

13:31:31

57

4,668.0000

XLON

05002050000175270-E0OXRp3pYWoD

13:31:31

60

4,668.0000

CHIX

08512085100163203-120001CSN

13:31:31

176

4,668.0000

BATE

06242062400196734-200013V4

13:31:31

56

4,668.0000

TRQX

08252082500087122-E0OXRomFii1O

13:33:39

77

4,666.0000

XLON

07002070000181489-E0OXRp3pYYs7

13:33:39

6

4,666.0000

XLON

07002070000181489-E0OXRp3pYYs9

13:33:39

1

4,666.0000

XLON

07002070000181489-E0OXRp3pYYsB

13:33:42

127

4,664.0000

XLON

05002050000180526-E0OXRp3pYYxN

13:33:42

78

4,664.0000

CHIX

06262062600168444-120001D6R

13:33:57

167

4,664.0000

BATE

08492084900192809-2000147O

13:33:57

70

4,664.0000

TRQX

08252082500086963-E0OXRomFipx4

13:34:16

27

4,664.0000

XLON

07002070000182003-E0OXRp3pYZSD

13:34:40

8

4,663.0000

BATE

06242062400199075-D2000149O

13:34:40

14

4,663.0000

BATE

06242062400199075-D2000149P

13:34:40

13

4,664.0000

BATE

06242062400199075-2000149Q

13:34:56

16

4,663.0000

CHIX

06262062600170622-E20001DBL

13:34:56

57

4,664.0000

CHIX

06262062600170622-120001DBM

13:35:16

8

4,664.0000

XLON

05002050000182513-E0OXRp3pYaVS

13:35:16

10

4,664.0000

XLON

05002050000182513-E0OXRp3pYaVU

13:35:16

35

4,664.0000

XLON

05002050000182513-E0OXRp3pYaVW

13:35:16

9

4,664.0000

XLON

05002050000182513-E0OXRp3pYaVY

13:35:16

32

4,664.0000

XLON

05002050000182513-E0OXRp3pYaVa

13:35:40

10

4,664.0000

BATE

08492084900197646-200014GZ

13:35:56

61

4,664.0000

XLON

05002050000182951-E0OXRp3pYbhX

13:36:36

5

4,664.0000

BATE

06242062400200205-200014L0

13:36:53

58

4,664.0000

CHIX

08512085100171548-120001DPO

13:36:53

71

4,664.0000

BATE

06242062400200205-200014LK

13:36:53

77

4,664.0000

BATE

08492084900198099-200014LL

13:36:57

62

4,662.0000

XLON

05002050000180489-E0OXRp3pYcJl

13:36:57

103

4,662.0000

XLON

05002050000180489-E0OXRp3pYcJq

13:36:57

13

4,662.0000

XLON

05002050000180489-E0OXRp3pYcK2

13:36:57

56

4,662.0000

CHIX

08512085100168403-120001DQ4

13:36:57

113

4,662.0000

BATE

08492084900194560-200014LT

13:37:00

60

4,662.0000

AQXE

0616B73012

13:40:26

5

4,662.0000

BATE

06242062400201496-200014YN

13:43:49

201

4,662.0000

XLON

05002050000185831-E0OXRp3pYgvy

13:44:19

62

4,662.0000

AQXE

0616B74744

13:44:19

87

4,662.0000

XLON

05002050000185831-E0OXRp3pYhKH

13:44:19

104

4,662.0000

XLON

07002070000187172-E0OXRp3pYhKJ

13:44:19

84

4,662.0000

CHIX

08512085100175355-120001EHQ

13:44:19

7

4,662.0000

BATE

06242062400201496-200015A9

13:44:19

126

4,662.0000

BATE

06242062400201496-200015AA

13:44:19

71

4,662.0000

BATE

08492084900202299-200015AB

13:44:19

64

4,662.0000

BATE

06242062400204534-200015AC

13:44:19

62

4,662.0000

BATE

08492084900203001-200015AE

13:44:19

118

4,662.0000

BATE

06242062400205052-200015AD

13:45:06

12

4,660.0000

AQXE

0841B74902

13:45:29

58

4,662.0000

XLON

05002050000188068-E0OXRp3pYi2F

13:45:29

28

4,662.0000

XLON

05002050000188068-E0OXRp3pYi2H

13:45:29

50

4,662.0000

XLON

05002050000188068-E0OXRp3pYi2J

13:45:29

97

4,662.0000

XLON

05002050000188068-E0OXRp3pYi2L

13:45:56

39

4,662.0000

XLON

07002070000188501-E0OXRp3pYiHf

13:45:56

142

4,662.0000

XLON

07002070000188501-E0OXRp3pYiHh

13:45:58

4

4,661.0000

BATE

08492084900203923-D200015GM

13:45:58

154

4,662.0000

BATE

08492084900203923-200015GN

13:46:20

51

4,662.0000

BATE

06242062400206381-200015HZ

13:47:20

51

4,662.0000

BATE

08492084900204627-200015KR

13:47:36

10

4,662.0000

XLON

05002050000188963-E0OXRp3pYj0A

13:47:36

142

4,662.0000

XLON

05002050000188963-E0OXRp3pYj0C

13:47:36

25

4,662.0000

XLON

05002050000188963-E0OXRp3pYj0E

13:47:37

9

4,662.0000

CHIX

08512085100176895-120001EU6

13:47:37

47

4,662.0000

CHIX

08512085100176895-120001EU7

13:47:38

16

4,662.0000

AQXE

0841B75386

13:47:38

41

4,662.0000

AQXE

0841B75385

13:47:42

45

4,660.0000

AQXE

0841B75393

13:49:16

82

4,662.0000

XLON

05002050000189716-E0OXRp3pYjoE

13:49:16

133

4,662.0000

XLON

05002050000189716-E0OXRp3pYjoG

13:49:17

35

4,662.0000

CHIX

06262062600177769-E20001F2E

13:49:17

27

4,662.0000

CHIX

06262062600177769-E20001F2F

13:49:22

57

4,662.0000

AQXE

0841B75686

13:49:22

14

4,662.0000

BATE

06242062400208035-D200015SJ

13:49:22

5

4,662.0000

BATE

06242062400208035-200015SK

13:49:56

58

4,662.0000

CHIX

06262062600178031-E20001F45

13:49:56

26

4,662.0000

CHIX

06262062600178031-120001F46

13:50:31

132

4,660.0000

XLON

07002070000184239-E0OXRp3pYkR0

13:50:49

56

4,660.0000

AQXE

0616B76044

13:50:49

115

4,658.0000

XLON

05002050000181740-E0OXRp3pYkhg

13:50:49

78

4,660.0000

CHIX

08512085100172392-120001F85

13:50:49

138

4,660.0000

BATE

08492084900199247-200015XE

13:50:49

74

4,658.0000

BATE

08492084900200360-200015XG

13:50:49

76

4,658.0000

BATE

08492084900202300-200015XH

13:50:49

56

4,660.0000

TRQX

08252082500088687-E0OXRomFjYml

13:50:50

51

4,656.0000

BATE

08492084900205906-200015XV

13:50:50

9

4,656.0000

BATE

08492084900205906-200015XW

13:51:04

141

4,656.0000

XLON

05002050000190506-E0OXRp3pYkqe

13:51:04

136

4,654.0000

XLON

07002070000190674-E0OXRp3pYkqq

13:51:04

65

4,656.0000

TRQX

06002060000077569-E0OXRomFjZMH

13:51:20

1

4,656.0000

BATE

06242062400209277-20001612

13:51:20

61

4,656.0000

BATE

06242062400209277-20001613

13:51:22

153

4,652.0000

BATE

06242062400209086-2000161C

13:52:36

62

4,656.0000

AQXE

0616B76575

13:52:36

180

4,656.0000

XLON

07002070000191638-E0OXRp3pYlfw

13:53:26

159

4,654.0000

XLON

07002070000191639-E0OXRp3pYm5G

13:53:26

56

4,656.0000

CHIX

06262062600179718-120001FHY

13:53:26

68

4,656.0000

CHIX

08512085100179806-120001FHZ

13:53:26

136

4,656.0000

BATE

06242062400210291-2000167X

13:54:20

56

4,654.0000

AQXE

0841B76902

13:54:20

84

4,652.0000

XLON

05002050000192287-E0OXRp3pYmte

13:54:20

114

4,654.0000

XLON

07002070000192446-E0OXRp3pYmtQ

13:54:20

158

4,654.0000

BATE

06242062400210264-200016AY

13:54:20

57

4,654.0000

TRQX

08252082500093110-E0OXRomFjhLp

13:54:38

68

4,650.0000

BATE

08492084900207938-200016CI

13:55:10

17

4,650.0000

CHIX

08512085100180544-120001FP0

13:55:10

69

4,650.0000

BATE

06242062400211214-200016DX

13:58:09

51

4,656.0000

BATE

08492084900211152-200016PL

14:01:17

52

4,658.0000

BATE

06242062400215791-2000175H

14:01:17

50

4,658.0000

BATE

06242062400215791-2000175I

14:01:56

25

4,658.0000

XLON

07002070000197006-E0OXRp3pYrY2

14:01:56

142

4,658.0000

XLON

07002070000197006-E0OXRp3pYrY4

14:01:56

37

4,658.0000

XLON

07002070000197006-E0OXRp3pYrY6

14:02:17

74

4,658.0000

AQXE

0841B78823

14:03:09

57

4,660.0000

AQXE

0616B79029

14:03:09

239

4,660.0000

XLON

05002050000197653-E0OXRp3pYsND

14:03:09

81

4,660.0000

CHIX

08512085100185170-120001GUU

14:03:09

211

4,660.0000

BATE

08492084900214675-200017DN

14:03:11

116

4,654.0000

XLON

05002050000194801-E0OXRp3pYsPm

14:03:11

57

4,654.0000

XLON

05002050000194949-E0OXRp3pYsPq

14:03:11

199

4,656.0000

XLON

05002050000197419-E0OXRp3pYsP8

14:03:11

74

4,658.0000

CHIX

08512085100185095-120001GV5

14:03:11

81

4,656.0000

CHIX

06262062600184457-120001GV9

14:03:11

151

4,658.0000

BATE

08492084900214593-200017DU

14:03:11

166

4,656.0000

BATE

06242062400216589-200017DZ

14:03:11

56

4,658.0000

TRQX

06002060000082325-E0OXRomFk5Dm

14:05:05

62

4,656.0000

AQXE

0616B79495

14:05:05

140

4,656.0000

XLON

07002070000199072-E0OXRp3pYtq8

14:05:05

57

4,656.0000

CHIX

06262062600186514-120001H58

14:05:05

79

4,656.0000

BATE

06242062400218319-200017MB

14:05:05

62

4,656.0000

TRQX

06002060000082730-E0OXRomFkAZX

14:07:00

181

4,656.0000

XLON

07002070000200452-E0OXRp3pYvOJ

14:11:11

68

4,662.0000

CHIX

06262062600190318-120001I1M

14:11:12

16

4,662.0000

BATE

08492084900219905-200018DW

14:11:12

9

4,662.0000

BATE

08492084900219905-200018DX

14:11:20

63

4,662.0000

BATE

08492084900219950-200018E7

14:11:29

94

4,660.0000

XLON

07002070000201590-E0OXRp3pYygx

14:11:56

87

4,660.0000

XLON

05002050000202772-E0OXRp3pYywG

14:11:56

51

4,660.0000

XLON

07002070000201590-E0OXRp3pYywA

14:11:56

59

4,660.0000

XLON

07002070000201973-E0OXRp3pYywC

14:11:56

57

4,660.0000

CHIX

08512085100188252-120001I47

14:14:26

57

4,660.0000

AQXE

0616B82002

14:14:26

77

4,660.0000

AQXE

0616B82003

14:14:26

269

4,660.0000

XLON

05002050000204310-E0OXRp3pZ0sr

14:14:26

132

4,658.0000

XLON

07002070000200960-E0OXRp3pZ0sx

14:14:26

66

4,658.0000

XLON

05002050000203666-E0OXRp3pZ0t7

14:14:26

64

4,658.0000

CHIX

06262062600188349-120001INQ

14:14:26

73

4,660.0000

CHIX

08512085100191420-120001INN

14:14:26

64

4,660.0000

BATE

08492084900218843-200018SM

14:14:26

77

4,660.0000

BATE

08492084900220634-200018SO

14:14:26

124

4,658.0000

BATE

08492084900217699-200018SP

14:14:26

136

4,660.0000

BATE

06242062400220041-200018SL

14:14:26

183

4,660.0000

BATE

06242062400222893-200018SN

14:14:26

63

4,660.0000

TRQX

06002060000083964-E0OXRomFkZnu

14:14:31

230

4,656.0000

XLON

07002070000203818-E0OXRp3pZ0vL

14:14:31

71

4,656.0000

CHIX

08512085100190419-120001IOL

14:14:31

98

4,656.0000

BATE

06242062400222188-200018T7

14:14:31

124

4,656.0000

BATE

06242062400222281-200018T8

14:14:31

56

4,656.0000

BATE

06242062400223119-200018T9

14:14:56

10

4,656.0000

CHIX

08512085100192328-120001IQY

14:14:56

46

4,656.0000

CHIX

08512085100192328-120001IQZ

14:20:06

59

4,658.0000

AQXE

0616B83460

14:20:06

67

4,656.0000

AQXE

0841B83465

14:20:06

200

4,658.0000

XLON

07002070000207347-E0OXRp3pZ4g8

14:20:06

135

4,656.0000

XLON

07002070000205801-E0OXRp3pZ4gE

14:20:06

60

4,658.0000

CHIX

06262062600194501-120001JKI

14:20:06

66

4,656.0000

CHIX

06262062600193398-120001JKJ

14:20:06

207

4,658.0000

BATE

08492084900224476-200019K7

14:20:06

147

4,656.0000

BATE

06242062400225174-200019K8

14:20:06

64

4,658.0000

TRQX

06002060000085934-E0OXRomFkniM

14:20:06

56

4,656.0000

TRQX

08252082500099263-E0OXRomFkniQ

14:21:42

272

4,656.0000

XLON

07002070000209031-E0OXRp3pZ5kW

14:21:42

84

4,658.0000

CHIX

06262062600196213-120001JUF

14:21:42

101

4,658.0000

CHIX

08512085100196193-120001JUE

14:21:46

161

4,658.0000

BATE

06242062400228836-D200019TO

14:24:17

374

4,662.0000

XLON

05002050000210456-E0OXRp3pZ7f0

14:24:19

9

4,662.0000

TRQX

08252082500101342-E0OXRomFkyS7

14:24:40

63

4,662.0000

BATE

08492084900228367-20001A80

14:24:56

42

4,662.0000

CHIX

08512085100198104-120001KE9

14:25:17

153

4,662.0000

BATE

08492084900228766-20001AB2

14:25:17

67

4,662.0000

TRQX

08252082500101585-E0OXRomFl0WD

14:25:18

62

4,662.0000

AQXE

0841B84978

14:25:59

64

4,660.0000

AQXE

0616B85156

14:25:59

62

4,662.0000

AQXE

0841B85152

14:25:59

202

4,660.0000

XLON

05002050000209802-E0OXRp3pZ8rG

14:25:59

70

4,660.0000

XLON

05002050000211380-E0OXRp3pZ8rI

14:25:59

56

4,662.0000

XLON

07002070000211582-E0OXRp3pZ8qj

14:25:59

204

4,662.0000

XLON

07002070000211582-E0OXRp3pZ8ql

14:25:59

66

4,660.0000

CHIX

08512085100197282-120001KJU

14:25:59

248

4,660.0000

BATE

06242062400230446-20001AFC

14:25:59

56

4,660.0000

TRQX

06002060000087056-E0OXRomFl2P0

14:29:17

142

4,658.0000

XLON

05002050000213596-E0OXRp3pZBCf

14:29:17

28

4,658.0000

XLON

05002050000213596-E0OXRp3pZBCh

14:30:06

67

4,656.0000

AQXE

0841B87351

14:30:06

171

4,656.0000

XLON

07002070000211196-E0OXRp3pZD01

14:30:06

90

4,656.0000

XLON

07002070000212638-E0OXRp3pZD03

14:30:06

67

4,656.0000

CHIX

06262062600198976-120001LMM

14:30:06

109

4,656.0000

BATE

06242062400233910-20001BDL

14:30:06

234

4,656.0000

BATE

08492084900229440-20001BDJ

14:30:06

67

4,656.0000

BATE

08492084900230625-20001BDK

14:30:06

67

4,656.0000

TRQX

06002060000087929-E0OXRomFlGyE

14:30:08

8

4,654.0000

AQXE

0616B87436

14:30:08

261

4,654.0000

XLON

05002050000212483-E0OXRp3pZD6m

14:30:08

84

4,654.0000

CHIX

08512085100199043-120001LN1

14:30:08

99

4,654.0000

BATE

06242062400231919-20001BE1

14:30:08

78

4,654.0000

BATE

06242062400233125-20001BE2

14:30:39

50

4,654.0000

TRQX

06002060000088648-E0OXRomFlL4w

14:31:02

314

4,656.0000

XLON

07002070000216662-E0OXRp3pZEhy

14:31:08

64

4,656.0000

CHIX

08512085100203250-120001MBZ

14:31:20

14

4,656.0000

BATE

06242062400236849-D20001BXD

14:32:12

395

4,660.0000

BATE

08492084900235400-D20001CBI

14:32:28

94

4,660.0000

AQXE

0841B89766

14:32:35

60

4,660.0000

XLON

07002070000219532-E0OXRp3pZHyG

14:32:37

8

4,660.0000

XLON

07002070000219583-E0OXRp3pZHzk

14:32:37

142

4,660.0000

XLON

07002070000219583-E0OXRp3pZHzm

14:32:37

62

4,660.0000

XLON

07002070000219583-E0OXRp3pZHzo

14:32:51

146

4,658.0000

XLON

05002050000219357-E0OXRp3pZIRr

14:32:51

128

4,658.0000

XLON

05002050000219358-E0OXRp3pZIRt

14:33:00

86

4,658.0000

AQXE

0841B90106

14:33:00

82

4,658.0000

CHIX

06262062600204128-120001NA4

14:33:00

319

4,658.0000

BATE

08492084900234807-20001CKT

14:33:00

58

4,658.0000

TRQX

06002060000089626-E0OXRomFlZXS

14:33:16

8

4,658.0000

CHIX

08512085100206131-120001NCN

14:33:52

79

4,658.0000

BATE

08492084900237241-20001CTJ

14:33:59

1

4,658.0000

AQXE

0616B90796

14:33:59

55

4,658.0000

AQXE

0616B90797

14:34:27

87

4,660.0000

CHIX

06262062600207298-120001NN7

14:34:52

67

4,660.0000

XLON

07002070000222642-E0OXRp3pZLUx

14:34:52

142

4,660.0000

XLON

07002070000222642-E0OXRp3pZLUz

14:34:52

171

4,660.0000

XLON

07002070000222642-E0OXRp3pZLV1

14:35:16

334

4,661.0000

BATE

08492084900238621-D20001D42

14:35:18

107

4,661.0000

CHIX

08512085100208210-E20001NXR

14:35:31

68

4,660.0000

AQXE

0616B91432

14:35:31

125

4,660.0000

CHIX

06262062600208087-120001O0G

14:35:31

354

4,660.0000

BATE

06242062400241262-20001D5Z

14:35:36

267

4,658.0000

XLON

07002070000221958-E0OXRp3pZMcx

14:35:36

84

4,658.0000

TRQX

08252082500104926-E0OXRomFllMK

14:36:36

44

4,660.0000

CHIX

06262062600209511-120001ODO

14:36:36

32

4,660.0000

CHIX

06262062600209511-120001ODP

14:36:36

21

4,660.0000

BATE

06242062400242565-20001DFT

14:36:49

62

4,660.0000

AQXE

0616B92016

14:36:50

17

4,660.0000

TRQX

06002060000091412-E0OXRomFlrMY

14:36:58

16

4,660.0000

TRQX

06002060000091453-E0OXRomFlrvF

14:37:06

21

4,660.0000

BATE

06242062400243011-20001DIJ

14:37:41

56

4,660.0000

AQXE

0841B92412

14:37:41

354

4,660.0000

XLON

05002050000225121-E0OXRp3pZPZA

14:37:41

229

4,660.0000

BATE

08492084900240374-20001DO6

14:38:01

265

4,663.0000

BATE

08492084900241028-D20001DS1

14:38:06

61

4,662.0000

AQXE

0616B92625

14:38:06

226

4,662.0000

XLON

05002050000225777-E0OXRp3pZQB3

14:38:06

64

4,662.0000

XLON

07002070000225908-E0OXRp3pZQB5

14:38:06

71

4,662.0000

CHIX

08512085100210612-120001OQV

14:38:06

179

4,662.0000

BATE

06242062400243654-20001DSJ

14:39:17

78

4,662.0000

CHIX

08512085100211717-120001P0Z

14:39:17

62

4,662.0000

CHIX

06262062600211700-120001P10

14:39:17

62

4,662.0000

TRQX

08252082500106625-E0OXRomFm1lk

14:39:24

73

4,662.0000

AQXE

0841B93382

14:39:24

56

4,662.0000

AQXE

0616B93383

14:39:24

402

4,662.0000

XLON

05002050000227400-E0OXRp3pZRwz

14:40:36

120

4,662.0000

XLON

05002050000228441-E0OXRp3pZTcd

14:40:36

63

4,662.0000

XLON

07002070000228571-E0OXRp3pZTcb

14:40:36

53

4,662.0000

XLON

05002050000228441-E0OXRp3pZTcf

14:40:36

209

4,662.0000

BATE

08492084900243170-20001ED8

14:42:19

274

4,662.0000

XLON

05002050000230218-E0OXRp3pZW7S

14:42:19

316

4,662.0000

XLON

07002070000229218-E0OXRp3pZW7O

14:42:19

43

4,662.0000

CHIX

08512085100214056-120001PWO

14:42:19

30

4,662.0000

CHIX

08512085100214056-120001PWP

14:42:19

309

4,662.0000

BATE

08492084900244041-20001ERR

14:42:19

57

4,662.0000

TRQX

08252082500107577-E0OXRomFmFMQ

14:42:40

67

4,662.0000

AQXE

0616B95379

14:44:00

67

4,666.0000

AQXE

0616B96037

14:44:01

79

4,666.0000

BATE

06242062400249351-20001F7U

14:44:17

142

4,666.0000

XLON

07002070000232896-E0OXRp3pZZeV

14:44:17

79

4,666.0000

BATE

08492084900246512-20001F9Y

14:44:23

78

4,666.0000

CHIX

06262062600216554-120001QK4

14:44:41

251

4,666.0000

BATE

08492084900246826-20001FCP

14:44:41

45

4,666.0000

BATE

08492084900246826-20001FCQ

14:45:03

59

4,664.0000

AQXE

0841B96506

14:45:03

329

4,664.0000

XLON

07002070000232123-E0OXRp3pZamC

14:45:03

78

4,664.0000

CHIX

08512085100215856-120001QQ3

14:45:03

202

4,664.0000

BATE

08492084900245886-20001FG9

14:45:03

56

4,664.0000

TRQX

06002060000093870-E0OXRomFmSFF

14:45:04

241

4,660.0000

XLON

05002050000230987-E0OXRp3pZap7

14:45:04

22

4,660.0000

CHIX

06262062600212493-120001QQB

14:45:04

228

4,660.0000

BATE

08492084900242573-20001FGD

14:46:07

70

4,662.0000

AQXE

0616B97004

14:46:07

271

4,662.0000

XLON

07002070000234790-E0OXRp3pZcO7

14:47:30

212

4,662.0000

BATE

06242062400252206-20001FZZ

14:47:51

99

4,664.0000

CHIX

08512085100219964-120001REQ

14:47:54

9

4,664.0000

TRQX

06002060000094917-E0OXRomFmf1s

14:47:55

56

4,664.0000

AQXE

0841B97855

14:48:35

173

4,668.0000

BATE

06242062400253704-D20001GA2

14:48:40

66

4,668.0000

TRQX

08252082500110034-E0OXRomFmiI6

14:48:49

108

4,666.0000

CHIX

08512085100220581-120001RQ7

14:49:41

2

4,668.0000

BATE

06242062400254879-20001GNS

14:49:41

4

4,668.0000

BATE

06242062400254879-20001GNT

14:49:56

2

4,668.0000

CHIX

08512085100221816-E20001S6M

14:49:56

81

4,668.0000

CHIX

08512085100221816-120001S6N

14:50:01

70

4,668.0000

AQXE

0616B99018

14:50:01

1

4,668.0000

AQXE

0616B99017

14:50:10

7

4,668.0000

TRQX

08252082500110628-E0OXRomFmpcY

14:50:22

239

4,670.0000

XLON

07002070000239400-E0OXRp3pZjH0

14:50:22

96

4,670.0000

XLON

07002070000239400-E0OXRp3pZjH2

14:50:39

64

4,670.0000

AQXE

0841B99501

14:50:55

284

4,668.0000

XLON

05002050000238960-E0OXRp3pZjxV

14:50:55

72

4,668.0000

CHIX

08512085100222077-120001SJU

14:50:55

70

4,668.0000

BATE

08492084900252044-20001H12

14:50:55

209

4,668.0000

BATE

06242062400255309-20001H13

14:50:55

132

4,668.0000

BATE

08492084900252045-20001H14

14:50:55

71

4,668.0000

TRQX

08252082500110649-E0OXRomFmtEy

14:53:07

47

4,670.0000

CHIX

08512085100223582-120001T19

14:53:30

62

4,670.0000

AQXE

0616B100682

14:53:30

313

4,670.0000

XLON

05002050000240821-E0OXRp3pZnAG

14:53:30

36

4,670.0000

CHIX

08512085100223582-120001T48

14:53:30

59

4,670.0000

CHIX

08512085100224579-120001T4A

14:53:30

171

4,670.0000

BATE

06242062400256894-20001HM1

14:53:30

60

4,670.0000

TRQX

06002060000096229-E0OXRomFn2z3

14:53:59

270

4,670.0000

XLON

05002050000242596-E0OXRp3pZnkY

14:54:01

49

4,670.0000

AQXE

0841B100870

14:54:13

239

4,668.0000

XLON

07002070000240340-E0OXRp3pZo4a

14:54:13

47

4,668.0000

XLON

07002070000240340-E0OXRp3pZo4c

14:54:13

47

4,668.0000

CHIX

06262062600223283-120001TBM

14:54:13

36

4,668.0000

CHIX

06262062600223283-120001TBN

14:54:13

90

4,668.0000

BATE

08492084900253062-20001HSH

14:54:13

143

4,668.0000

BATE

08492084900253062-20001HSI

14:54:54

130

4,666.0000

XLON

07002070000241408-E0OXRp3pZozk

14:54:54

69

4,666.0000

XLON

07002070000241619-E0OXRp3pZozm

14:54:54

165

4,666.0000

BATE

08492084900254569-20001HXK

14:54:54

30

4,666.0000

TRQX

08252082500111796-E0OXRomFn8Wa

14:55:02

90

4,666.0000

CHIX

06262062600225947-120001TI0

14:55:02

29

4,666.0000

TRQX

08252082500111796-E0OXRomFn99S

14:55:27

60

4,664.0000

CHIX

08512085100225946-120001TMT

14:55:27

285

4,664.0000

BATE

06242062400259305-20001I29

14:55:57

106

4,666.0000

XLON

05002050000244474-E0OXRp3pZqJN

14:55:57

87

4,666.0000

XLON

05002050000244474-E0OXRp3pZqJP

14:55:57

151

4,666.0000

XLON

05002050000244474-E0OXRp3pZqJR

14:55:57

1

4,666.0000

XLON

05002050000244474-E0OXRp3pZqJT

14:57:37

87

4,666.0000

XLON

07002070000246183-E0OXRp3pZsA0

14:57:37

144

4,666.0000

XLON

07002070000246183-E0OXRp3pZsA2

14:57:37

18

4,666.0000

XLON

07002070000246183-E0OXRp3pZsA4

14:57:37

37

4,666.0000

XLON

07002070000246183-E0OXRp3pZsA6

14:57:37

73

4,664.0000

CHIX

08512085100228040-120001U7Q

14:57:37

220

4,664.0000

BATE

08492084900258407-20001IKT

14:58:04

122

4,662.0000

XLON

07002070000244306-E0OXRp3pZscn

14:58:16

78

4,666.0000

CHIX

08512085100228707-120001UEM

14:59:17

171

4,668.0000

BATE

06242062400263100-D20001IYC

14:59:17

67

4,668.0000

AQXE

0616B103429

14:59:56

9

4,668.0000

CHIX

08512085100229893-120001UU9

15:01:03

272

4,670.0000

BATE

08492084900261347-D20001JH7

15:01:03

156

4,670.0000

XLON

07002070000249962-E0OXRp3pZvYD

15:01:03

136

4,670.0000

XLON

07002070000249962-E0OXRp3pZvYH

15:01:03

67

4,670.0000

AQXE

0841B104444

15:01:21

66

4,670.0000

CHIX

08512085100231554-120001VBJ

15:01:21

138

4,670.0000

BATE

08492084900261622-20001JLQ

15:01:21

79

4,670.0000

BATE

08492084900261622-20001JLR

15:02:00

209

4,670.0000

XLON

07002070000250770-E0OXRp3pZwYP

15:02:00

55

4,670.0000

XLON

07002070000250770-E0OXRp3pZwYR

15:03:11

230

4,670.0000

XLON

05002050000251762-E0OXRp3pZy6c

15:03:11

82

4,670.0000

XLON

05002050000251762-E0OXRp3pZy6e

15:03:44

111

4,670.0000

CHIX

08512085100233180-120001VY4

15:03:44

318

4,670.0000

BATE

08492084900263218-20001K6O

15:03:44

67

4,670.0000

TRQX

08252082500115259-E0OXRomFnhYI

15:04:35

73

4,674.0000

XLON

07002070000253026-E0OXRp3pZza1

15:04:35

73

4,674.0000

XLON

07002070000253026-E0OXRp3pZza3

15:04:41

2

4,674.0000

BATE

06242062400268081-20001KBX

15:04:41

1

4,674.0000

BATE

06242062400268081-20001KBY

15:05:08

244

4,674.0000

BATE

06242062400268473-20001KFB

15:05:14

98

4,674.0000

XLON

05002050000253514-E0OXRp3pa0AC

15:05:14

235

4,674.0000

XLON

05002050000253514-E0OXRp3pa0AI

15:05:38

72

4,676.0000

AQXE

0616B106549

15:05:38

108

4,676.0000

CHIX

06262062600235166-120001WBP

15:05:38

182

4,676.0000

BATE

08492084900265499-20001KI5

15:06:48

239

4,676.0000

XLON

07002070000254949-E0OXRp3pa2AK

15:06:48

73

4,676.0000

XLON

07002070000254949-E0OXRp3pa2AQ

15:06:48

96

4,676.0000

CHIX

06262062600236111-120001WLY

15:06:48

138

4,676.0000

BATE

06242062400269874-20001KS2

15:06:48

123

4,676.0000

BATE

06242062400269874-20001KS3

15:06:48

59

4,676.0000

TRQX

08252082500116430-E0OXRomFnsT2

15:07:17

57

4,676.0000

TRQX

08252082500116452-E0OXRomFnuVl

15:07:43

56

4,674.0000

AQXE

0841B107518

15:07:43

114

4,674.0000

XLON

07002070000254238-E0OXRp3pa3HV

15:07:43

170

4,674.0000

XLON

07002070000254238-E0OXRp3pa3Hd

15:07:43

100

4,674.0000

CHIX

06262062600234860-120001WUN

15:07:43

209

4,674.0000

BATE

06242062400269562-20001KZH

15:07:49

4

4,672.0000

AQXE

0616B107570

15:08:01

14

4,672.0000

BATE

06242062400270982-D20001L2J

15:09:54

5

4,676.0000

BATE

08492084900268861-20001LGC

15:10:34

67

4,678.0000

AQXE

0616B108741

15:10:35

130

4,678.0000

XLON

07002070000258407-E0OXRp3pa6RD

15:10:35

56

4,678.0000

TRQX

08252082500117896-E0OXRomFo655

15:10:36

239

4,678.0000

XLON

07002070000258434-E0OXRp3pa6TZ

15:10:36

142

4,678.0000

XLON

07002070000258434-E0OXRp3pa6Tf

15:10:40

60

4,678.0000

AQXE

0616B108791

15:10:55

61

4,676.0000

AQXE

0841B108893

15:10:55

281

4,676.0000

XLON

07002070000257481-E0OXRp3pa6nV

15:10:55

85

4,676.0000

CHIX

06262062600238865-120001XK6

15:10:55

324

4,676.0000

BATE

08492084900268861-20001LNT

15:10:55

57

4,676.0000

TRQX

06002060000101916-E0OXRomFo74T

15:10:57

123

4,676.0000

XLON

07002070000258664-E0OXRp3pa6pq

15:10:57

72

4,676.0000

XLON

07002070000258664-E0OXRp3pa6ps

15:11:21

204

4,676.0000

BATE

06242062400273858-20001LQV

15:12:05

254

4,674.0000

XLON

05002050000258261-E0OXRp3pa8FT

15:12:05

67

4,674.0000

CHIX

08512085100237448-120001XW7

15:12:05

56

4,674.0000

BATE

08492084900269909-20001LY1

15:12:05

125

4,674.0000

BATE

08492084900270233-20001LY2

15:12:29

87

4,688.0000

CHIX

08512085100240649-120001XZX

15:12:29

54

4,688.0000

TRQX

08252082500118572-E0OXRomFoCTq

15:12:29

7

4,688.0000

TRQX

08252082500118572-E0OXRomFoCTt

15:12:30

62

4,684.0000

AQXE

0841B109583

15:12:30

61

4,688.0000

AQXE

0616B109567

15:12:30

77

4,688.0000

AQXE

0841B109566

15:12:30

77

4,684.0000

CHIX

06262062600240719-120001Y0K

15:12:30

125

4,684.0000

BATE

06242062400274812-20001M2F

15:12:37

31

4,684.0000

XLON

05002050000259873-E0OXRp3pa9Dr

15:12:37

239

4,684.0000

XLON

05002050000259873-E0OXRp3pa9DQ

15:12:58

247

4,682.0000

XLON

05002050000259762-E0OXRp3pa9TY

15:13:12

134

4,682.0000

BATE

06242062400275273-20001M6B

15:13:12

134

4,682.0000

BATE

08492084900271643-20001M6C

15:15:17

173

4,680.0000

XLON

07002070000261352-E0OXRp3paCVK

15:15:17

56

4,680.0000

CHIX

08512085100241258-120001YKO

15:15:17

134

4,680.0000

BATE

06242062400276637-20001ML9

15:18:43

62

4,690.0000

AQXE

0841B112073

15:18:43

124

4,690.0000

CHIX

06262062600245432-E20001ZFA

15:18:43

300

4,690.0000

BATE

06242062400280044-20001ND2

15:18:44

309

4,690.0000

XLON

05002050000264665-E0OXRp3paGbB

15:19:08

56

4,690.0000

AQXE

0616B112231

15:20:00

74

4,690.0000

BATE

06242062400281199-20001NLS

15:20:00

176

4,690.0000

BATE

06242062400281199-20001NLT

15:20:08

57

4,690.0000

TRQX

08252082500121174-E0OXRomFodqY

15:20:10

76

4,690.0000

TRQX

08252082500121195-E0OXRomFoe1l

15:20:14

123

4,690.0000

XLON

05002050000265951-E0OXRp3paIOK

15:20:14

50

4,690.0000

XLON

05002050000265951-E0OXRp3paIOM

15:20:40

73

4,690.0000

AQXE

0841B112842

15:20:57

192

4,690.0000

XLON

05002050000266487-E0OXRp3paIwn

15:20:57

123

4,690.0000

XLON

05002050000266487-E0OXRp3paIwp

15:20:57

56

4,690.0000

CHIX

08512085100247106-120001ZV3

15:20:57

51

4,690.0000

CHIX

08512085100247106-120001ZV4

15:21:21

18

4,690.0000

BATE

06242062400282306-20001NUC

15:21:21

164

4,690.0000

BATE

06242062400282306-20001NUD

15:21:36

56

4,690.0000

CHIX

06262062600247675-120001ZYT

15:21:36

9

4,690.0000

CHIX

06262062600247675-120001ZYU

15:21:50

19

4,690.0000

TRQX

08252082500121708-E0OXRomFoiua

15:22:19

72

4,688.0000

AQXE

0841B113528

15:22:19

283

4,688.0000

XLON

05002050000264364-E0OXRp3paKLd

15:22:19

114

4,688.0000

CHIX

08512085100245062-12000205T

15:22:19

116

4,688.0000

BATE

08492084900275951-20001O1A

15:22:19

104

4,688.0000

BATE

08492084900275951-20001O1B

15:22:40

356

4,688.0000

XLON

07002070000267948-E0OXRp3paKgH

15:22:40

173

4,688.0000

XLON

05002050000267744-E0OXRp3paKgL

15:23:41

12

4,690.0000

AQXE

0616B114174

15:23:41

61

4,690.0000

AQXE

0841B114176

15:23:41

50

4,690.0000

AQXE

0616B114175

15:23:41

75

4,690.0000

CHIX

06262062600249003-1200020KH

15:23:41

68

4,690.0000

CHIX

08512085100248891-1200020KI

15:23:41

110

4,690.0000

BATE

08492084900279958-20001OFM

15:23:41

124

4,690.0000

BATE

08492084900279958-20001OFN

15:23:41

234

4,690.0000

BATE

06242062400283882-20001OFO

15:23:41

57

4,690.0000

TRQX

06002060000106046-E0OXRomFopXr

15:24:36

224

4,688.0000

XLON

07002070000269366-E0OXRp3paMq8

15:24:36

224

4,688.0000

XLON

07002070000269368-E0OXRp3paMqA

15:28:26

57

4,694.0000

AQXE

0616B116423

15:28:45

146

4,694.0000

XLON

05002050000272559-E0OXRp3paRCE

15:28:45

122

4,694.0000

XLON

05002050000272559-E0OXRp3paRC8

15:28:45

330

4,694.0000

BATE

08492084900284625-20001PG9

15:28:45

35

4,694.0000

TRQX

06002060000107608-E0OXRomFp637

15:28:45

26

4,694.0000

TRQX

06002060000107608-E0OXRomFp631

15:29:04

65

4,694.0000

AQXE

0616B116672

15:29:35

58

4,692.0000

AQXE

0616B116875

15:29:35

265

4,692.0000

XLON

05002050000270573-E0OXRp3paRpX

15:29:35

186

4,692.0000

XLON

05002050000271351-E0OXRp3paRpZ

15:29:35

101

4,692.0000

XLON

05002050000271822-E0OXRp3paRpb

15:29:35

81

4,692.0000

CHIX

08512085100250663-1200021R1

15:29:35

165

4,692.0000

BATE

08492084900282243-20001PM8

15:30:24

58

4,690.0000

CHIX

06262062600250153-1200021XH

15:30:24

57

4,690.0000

CHIX

08512085100253795-1200021XK

15:30:24

192

4,690.0000

BATE

08492084900285708-20001PR9

15:30:24

56

4,690.0000

TRQX

06002060000108151-E0OXRomFpAvj

15:31:36

13

4,690.0000

CHIX

08512085100255360-E200022A3

15:31:36

102

4,690.0000

CHIX

08512085100255360-1200022A4

15:31:37

57

4,690.0000

AQXE

0841B117864

15:31:43

163

4,690.0000

BATE

06242062400291535-20001Q4F

15:31:46

109

4,690.0000

BATE

06242062400291535-20001Q5K

15:32:37

286

4,690.0000

XLON

05002050000276049-E0OXRp3paW7z

15:32:52

49

4,690.0000

TRQX

08252082500125939-E0OXRomFpKfQ

15:32:52

11

4,690.0000

TRQX

08252082500125939-E0OXRomFpKfT

15:33:01

14

4,689.0000

BATE

08492084900288726-D20001QFC

15:33:01

63

4,690.0000

BATE

08492084900288726-20001QFD

15:33:01

57

4,690.0000

BATE

08492084900288726-20001QFE

15:33:01

61

4,690.0000

BATE

08492084900288726-20001QFF

15:33:16

2

4,690.0000

CHIX

08512085100256889-1200022P2

15:33:16

108

4,690.0000

CHIX

08512085100256889-1200022P3

15:33:30

56

4,690.0000

AQXE

0841B118806

15:34:00

56

4,690.0000

AQXE

0841B119001

15:34:01

132

4,690.0000

XLON

05002050000277144-E0OXRp3paXHl

15:34:01

142

4,690.0000

XLON

05002050000277144-E0OXRp3paXHn

15:34:26

56

4,688.0000

AQXE

0616B119191

15:34:26

178

4,686.0000

XLON

05002050000277145-E0OXRp3paXcX

15:34:26

278

4,688.0000

XLON

05002050000274446-E0OXRp3paXbi

15:34:26

70

4,688.0000

CHIX

06262062600250121-1200022W8

15:34:26

161

4,688.0000

BATE

08492084900284249-20001QOS

15:34:26

74

4,688.0000

BATE

06242062400292783-20001QOU

15:34:26

58

4,688.0000

TRQX

08252082500126171-E0OXRomFpPD7

15:34:55

83

4,686.0000

CHIX

08512085100252998-120002305

15:34:55

233

4,686.0000

BATE

08492084900290052-20001QS2

15:34:56

54

4,686.0000

CHIX

08512085100258078-12000230C

15:34:56

17

4,686.0000

CHIX

08512085100258078-12000230D

15:35:04

59

4,684.0000

CHIX

06262062600258254-12000231B

15:35:04

196

4,684.0000

BATE

06242062400289748-20001QT5

15:36:36

48

4,684.0000

CHIX

08512085100259363-1200023I8

15:36:36

25

4,684.0000

CHIX

08512085100259363-1200023I9

15:36:37

225

4,684.0000

BATE

06242062400295830-D20001R6Z

15:36:57

250

4,684.0000

XLON

07002070000279597-E0OXRp3paaZj

15:36:58

4

4,684.0000

XLON

07002070000279597-E0OXRp3paabX

15:36:59

36

4,684.0000

XLON

07002070000279597-E0OXRp3paacR

15:38:08

72

4,684.0000

AQXE

0616B120842

15:38:27

80

4,684.0000

CHIX

08512085100260603-1200023V9

15:38:27

177

4,684.0000

BATE

06242062400297180-20001RLF

15:38:39

121

4,684.0000

XLON

07002070000280933-E0OXRp3pacSo

15:38:39

173

4,684.0000

XLON

07002070000280933-E0OXRp3pacSq

15:39:14

67

4,682.0000

AQXE

0841B121255

15:39:14

276

4,682.0000

XLON

07002070000278632-E0OXRp3pacti

15:39:14

56

4,682.0000

CHIX

06262062600259537-12000240L

15:39:14

166

4,682.0000

BATE

06242062400295635-20001RRL

15:39:14

59

4,682.0000

BATE

06242062400295635-20001RRM

15:39:14

59

4,682.0000

TRQX

08252082500127342-E0OXRomFpf5Y

15:40:18

260

4,682.0000

XLON

05002050000282093-E0OXRp3padxN

15:40:56

252

4,680.0000

XLON

05002050000279429-E0OXRp3paeWg

15:40:56

67

4,680.0000

CHIX

06262062600261874-1200024EV

15:40:56

178

4,680.0000

BATE

08492084900294138-20001S4P

15:42:03

59

4,680.0000

AQXE

0616B122466

15:42:03

247

4,680.0000

XLON

05002050000282596-E0OXRp3pafS2

15:42:03

84

4,680.0000

CHIX

08512085100262956-1200024MZ

15:42:03

38

4,680.0000

BATE

08492084900295320-20001SCQ

15:42:03

84

4,680.0000

BATE

08492084900295320-20001SCR

15:42:03

1

4,680.0000

BATE

08492084900295320-20001SCS

15:42:03

151

4,680.0000

BATE

06242062400299933-20001SCT

15:42:03

85

4,680.0000

BATE

06242062400299933-20001SCU

15:43:03

65

4,678.0000

AQXE

0616B122864

15:43:03

242

4,678.0000

XLON

07002070000281418-E0OXRp3pagPe

15:43:03

56

4,678.0000

CHIX

08512085100261811-1200024U6

15:43:03

170

4,678.0000

BATE

08492084900296890-20001SKB

15:43:03

58

4,678.0000

TRQX

06002060000111522-E0OXRomFprNj

15:43:13

170

4,676.0000

XLON

07002070000282725-E0OXRp3pagcn

15:43:13

199

4,676.0000

BATE

06242062400301307-20001SMD

15:43:15

62

4,676.0000

AQXE

0616B123024

15:44:19

7

4,676.0000

AQXE

0841B123406

15:44:31

56

4,676.0000

AQXE

0841B123476

15:44:31

2

4,676.0000

XLON

05002050000284976-E0OXRp3pahtR

15:44:31

217

4,676.0000

XLON

05002050000284976-E0OXRp3pahtP

15:46:18

299

4,676.0000

XLON

05002050000286289-E0OXRp3pajUt

15:46:18

251

4,676.0000

XLON

07002070000286433-E0OXRp3pajUv

15:46:18

80

4,676.0000

CHIX

08512085100266108-1200025LY

15:46:19

46

4,676.0000

TRQX

06002060000113203-E0OXRomFq1hm

15:46:19

11

4,676.0000

TRQX

06002060000113203-E0OXRomFq1h7

15:46:37

67

4,674.0000

CHIX

06262062600264284-1200025PT

15:46:37

39

4,674.0000

BATE

08492084900298083-20001TB0

15:46:37

135

4,674.0000

BATE

08492084900298083-20001TAZ

15:50:10

64

4,678.0000

AQXE

0841B125956

15:50:10

250

4,678.0000

XLON

05002050000289582-E0OXRp3paq9D

15:50:10

39

4,678.0000

XLON

05002050000289582-E0OXRp3paq9A

15:50:10

116

4,678.0000

CHIX

06262062600269063-1200026M7

15:50:10

300

4,678.0000

BATE

06242062400306796-20001U6Y

15:50:10

39

4,678.0000

BATE

06242062400306796-20001U6Z

15:50:10

26

4,678.0000

BATE

06242062400306796-20001U70

15:50:10

24

4,678.0000

TRQX

06002060000114541-E0OXRomFqG3n

15:50:10

57

4,678.0000

TRQX

06002060000114422-E0OXRomFqG2Z

15:50:45

62

4,676.0000

AQXE

0841B126201

15:50:45

6

4,676.0000

XLON

05002050000289099-E0OXRp3parkR

15:50:45

233

4,676.0000

XLON

07002070000287913-E0OXRp3parkP

15:50:45

58

4,676.0000

XLON

05002050000289099-E0OXRp3parkT

15:50:45

75

4,676.0000

CHIX

06262062600267866-1200026QK

15:50:45

138

4,676.0000

BATE

08492084900300838-20001UB2

15:50:45

107

4,676.0000

BATE

08492084900300838-20001UB3

15:53:02

67

4,676.0000

AQXE

0841B127168

15:53:02

265

4,676.0000

XLON

07002070000291141-E0OXRp3pavgD

15:53:02

18

4,676.0000

CHIX

08512085100270482-120002774

15:53:02

84

4,676.0000

CHIX

08512085100270482-120002775

15:53:02

235

4,676.0000

BATE

06242062400308335-20001UT2

15:53:02

79

4,676.0000

TRQX

08252082500132546-E0OXRomFqPkQ

15:53:14

61

4,674.0000

AQXE

0616B127266

15:53:14

289

4,674.0000

XLON

07002070000290645-E0OXRp3pavzX

15:53:14

81

4,674.0000

CHIX

06262062600266627-12000278D

15:53:14

145

4,674.0000

BATE

06242062400308075-20001UU6

15:53:14

90

4,674.0000

BATE

06242062400308075-20001UU7

15:54:25

81

4,672.0000

CHIX

06262062600271590-1200027L5

15:54:25

162

4,672.0000

BATE

06242062400309180-20001V4K

15:54:25

57

4,672.0000

TRQX

06002060000115506-E0OXRomFqTpz

15:54:36

66

4,672.0000

AQXE

0841B127917

15:54:36

87

4,670.0000

CHIX

08512085100271638-1200027NH

15:54:41

201

4,670.0000

BATE

08492084900306045-20001V79

15:55:00

56

4,670.0000

AQXE

0616B128079

15:55:00

73

4,670.0000

CHIX

08512085100272884-1200027QD

15:56:58

130

4,676.0000

XLON

05002050000295284-E0OXRp3pb2Vn

15:56:58

177

4,676.0000

XLON

07002070000295518-E0OXRp3pb2VZ

15:56:58

57

4,676.0000

AQXE

0841B128989

15:56:59

177

4,676.0000

XLON

05002050000295296-E0OXRp3pb2Zk

15:56:59

56

4,676.0000

XLON

05002050000295296-E0OXRp3pb2Zm

15:56:59

57

4,676.0000

TRQX

06002060000116756-E0OXRomFqciT

15:57:22

9

4,676.0000

AQXE

0616B129193

15:57:22

53

4,676.0000

AQXE

0616B129194

15:57:34

288

4,675.0000

BATE

06242062400312995-D20001VYT

15:57:36

315

4,674.0000

XLON

05002050000294031-E0OXRp3pb3S4

15:57:36

84

4,674.0000

CHIX

08512085100274342-1200028F2

15:57:36

8

4,674.0000

CHIX

06262062600274298-1200028F3

15:57:36

59

4,674.0000

CHIX

06262062600274298-1200028F4

15:57:36

268

4,674.0000

BATE

06242062400311902-20001VZ1

15:58:58

208

4,674.0000

BATE

06242062400314176-D20001W96

15:59:02

67

4,674.0000

AQXE

0841B129996

15:59:16

57

4,674.0000

CHIX

06262062600276191-E200028TP

15:59:16

1

4,674.0000

TRQX

08252082500135323-E0OXRomFqjXR

15:59:20

114

4,674.0000

XLON

05002050000296965-E0OXRp3pb5tr

15:59:20

104

4,674.0000

XLON

07002070000297212-E0OXRp3pb5tP

15:59:20

23

4,674.0000

XLON

07002070000297212-E0OXRp3pb5tR

15:59:38

331

4,672.0000

XLON

05002050000296518-E0OXRp3pb6If

15:59:38

71

4,672.0000

XLON

05002050000296518-E0OXRp3pb6Ih

15:59:38

67

4,672.0000

CHIX

06262062600275547-1200028YJ

15:59:38

208

4,672.0000

BATE

06242062400313407-20001WF9

15:59:38

58

4,672.0000

TRQX

06002060000117568-E0OXRomFqkmr

16:04:07

167

4,674.0000

XLON

07002070000299397-E0OXRp3pbC0M

16:04:07

171

4,674.0000

XLON

07002070000299397-E0OXRp3pbC0R

16:04:07

104

4,674.0000

CHIX

08512085100278091-120002A39

16:04:07

153

4,674.0000

BATE

06242062400318537-20001XMF

16:04:07

149

4,674.0000

BATE

08492084900313999-20001XME

16:04:07

1

4,674.0000

BATE

08492084900311909-20001XMA

16:04:07

168

4,674.0000

BATE

08492084900311909-20001XMB

16:04:07

4

4,674.0000

BATE

08492084900313999-20001XMD

16:04:07

25

4,674.0000

TRQX

08252082500136391-E0OXRomFqzzx

16:04:07

32

4,674.0000

TRQX

08252082500136391-E0OXRomFr003

16:04:08

288

4,674.0000

XLON

07002070000301270-E0OXRp3pbC19

16:04:12

62

4,674.0000

AQXE

0841B132768

16:04:12

54

4,674.0000

AQXE

0841B132769

16:04:46

11

4,674.0000

AQXE

0841B132989

16:04:46

130

4,674.0000

XLON

05002050000301363-E0OXRp3pbCeb

16:04:46

86

4,674.0000

XLON

05002050000301363-E0OXRp3pbCef

16:04:46

62

4,674.0000

XLON

05002050000301497-E0OXRp3pbCeh

16:05:39

240

4,674.0000

XLON

05002050000302192-E0OXRp3pbE8h

16:05:40

1

4,673.0000

CHIX

06262062600281263-E20002AHU

16:05:47

14

4,673.0000

BATE

08492084900317002-D20001Y2E

16:05:47

74

4,674.0000

BATE

08492084900317002-20001Y2F

16:05:47

151

4,674.0000

BATE

08492084900317002-20001Y2G

16:05:49

14

4,674.0000

BATE

08492084900317044-D20001Y2T

16:06:00

57

4,674.0000

AQXE

0616B133765

16:06:00

53

4,674.0000

BATE

08492084900317044-20001Y4A

16:06:01

46

4,674.0000

CHIX

06262062600281624-120002ARK

16:06:01

24

4,674.0000

CHIX

06262062600281624-120002ARL

16:06:43

301

4,676.0000

BATE

08492084900318239-D20001YIX

16:06:44

135

4,676.0000

CHIX

08512085100282349-E20002B0X

16:06:44

346

4,676.0000

XLON

07002070000303687-E0OXRp3pbGbE

16:06:47

217

4,674.0000

XLON

05002050000303247-E0OXRp3pbGi8

16:06:47

68

4,674.0000

XLON

05002050000303468-E0OXRp3pbGiA

16:06:47

156

4,674.0000

CHIX

06262062600282263-120002B19

16:06:47

99

4,674.0000

BATE

06242062400322366-20001YJO

16:06:50

103

4,674.0000

BATE

06242062400322366-20001YKD

16:07:22

2

4,674.0000

BATE

06242062400322366-20001YPP

16:07:23

38

4,674.0000

AQXE

0841B134668

16:08:01

245

4,674.0000

BATE

06242062400324790-D20001YXI

16:08:02

24

4,674.0000

AQXE

0841B135197

16:08:02

13

4,674.0000

TRQX

08252082500138529-E0OXRomFrGHX

16:08:02

47

4,674.0000

TRQX

08252082500138529-E0OXRomFrGGq

16:08:45

42

4,672.0000

AQXE

0841B135638

16:08:45

48

4,672.0000

AQXE

0841B135639

16:08:45

72

4,672.0000

CHIX

08512085100284110-120002BLL

16:08:45

83

4,672.0000

BATE

08492084900320261-20001Z4X

16:08:45

29

4,672.0000

BATE

08492084900320261-20001Z4Y

16:08:45

62

4,672.0000

TRQX

06002060000120229-E0OXRomFrIjF

16:09:03

177

4,672.0000

XLON

05002050000305728-E0OXRp3pbK1t

16:09:03

60

4,672.0000

XLON

05002050000305728-E0OXRp3pbK1v

16:09:03

73

4,671.0000

AQXE

0616B135816

16:09:32

42

4,670.0000

AQXE

0841B136184

16:09:32

21

4,670.0000

AQXE

0841B136183

16:09:32

54

4,670.0000

XLON

07002070000305376-E0OXRp3pbLBs

16:09:32

254

4,670.0000

XLON

07002070000305376-E0OXRp3pbLBk

16:09:32

139

4,670.0000

XLON

07002070000305376-E0OXRp3pbLBo

16:09:32

79

4,670.0000

CHIX

06262062600284184-120002BZT

16:09:32

187

4,668.0000

BATE

06242062400324791-20001ZI4

16:09:32

66

4,670.0000

BATE

06242062400319622-20001ZI2

16:09:32

64

4,670.0000

BATE

06242062400319739-20001ZI3

16:10:43

57

4,674.0000

XLON

05002050000307319-E0OXRp3pbNNP

16:10:43

70

4,674.0000

XLON

05002050000307319-E0OXRp3pbNNR

16:11:28

78

4,674.0000

AQXE

0616B137410

16:11:28

302

4,674.0000

XLON

05002050000307519-E0OXRp3pbOVx

16:11:28

80

4,674.0000

CHIX

08512085100287445-120002CK3

16:11:28

35

4,674.0000

BATE

06242062400330732-2000203R

16:11:28

143

4,674.0000

BATE

06242062400330732-2000203S

16:11:28

84

4,674.0000

BATE

06242062400331929-2000203T

16:12:37

307

4,674.0000

XLON

05002050000309028-E0OXRp3pbPsP

16:13:19

356

4,674.0000

BATE

08492084900331305-D200020NH

16:13:37

6

4,673.0000

CHIX

08512085100291089-E20002D63

16:13:37

58

4,674.0000

XLON

07002070000310215-E0OXRp3pbRV4

16:13:38

56

4,674.0000

AQXE

0841B138540

16:13:40

106

4,674.0000

CHIX

08512085100291139-E20002D6N

16:13:40

12

4,674.0000

TRQX

08252082500147547-E0OXRomFrbWk

16:14:03

9

4,674.0000

AQXE

0616B138873

16:14:03

65

4,674.0000

AQXE

0616B138874

16:14:03

27

4,674.0000

AQXE

0616B138875

16:14:12

49

4,672.0000

XLON

07002070000307534-E0OXRp3pbSn2

16:14:12

63

4,672.0000

XLON

07002070000307534-E0OXRp3pbSn4

16:14:12

204

4,672.0000

XLON

07002070000307534-E0OXRp3pbSms

16:14:12

14

4,672.0000

XLON

07002070000307534-E0OXRp3pbSmv

16:14:12

87

4,672.0000

CHIX

08512085100286577-120002DET

16:14:12

17

4,672.0000

BATE

06242062400329203-2000211F

16:14:12

225

4,672.0000

BATE

06242062400329203-2000211G

16:14:12

54

4,672.0000

TRQX

06002060000124192-E0OXRomFre6t

16:14:12

2

4,672.0000

TRQX

06002060000124192-E0OXRomFre6k

16:14:41

74

4,672.0000

BATE

06242062400338467-2000215Z

16:14:41

133

4,672.0000

BATE

06242062400338467-20002160

16:14:58

96

4,672.0000

CHIX

06262062600292758-120002DLM

16:15:28

6

4,674.0000

TRQX

06002060000129722-E0OXRomFrjG2

16:15:28

51

4,674.0000

TRQX

06002060000129722-E0OXRomFrjG4

16:16:40

62

4,674.0000

CHIX

08512085100294396-120002E7K

16:16:41

43

4,674.0000

CHIX

08512085100294396-120002E7W

16:16:42

69

4,674.0000

AQXE

0616B140503

16:16:42

286

4,674.0000

XLON

07002070000312374-E0OXRp3pbWaP

16:16:42

100

4,674.0000

XLON

07002070000312374-E0OXRp3pbWaR

16:16:42

49

4,674.0000

XLON

07002070000312374-E0OXRp3pbWaF

16:16:42

7

4,674.0000

CHIX

08512085100294396-120002E8D

16:16:42

313

4,674.0000

BATE

06242062400342057-200021UO

16:16:52

101

4,672.0000

CHIX

08512085100294370-120002EAE

16:17:06

214

4,674.0000

XLON

07002070000312529-E0OXRp3pbX9O

16:17:56

268

4,674.0000

XLON

05002050000312534-E0OXRp3pbYE9

16:17:56

6

4,674.0000

XLON

05002050000312534-E0OXRp3pbYEB

16:18:43

62

4,674.0000

AQXE

0841B141956

16:18:43

118

4,674.0000

CHIX

06262062600295620-120002ERY

16:18:43

100

4,674.0000

CHIX

08512085100295548-120002ERZ

16:18:43

39

4,674.0000

BATE

08492084900339542-200022HW

16:19:31

56

4,674.0000

XLON

05002050000312822-E0OXRp3pbaT9

16:19:36

56

4,674.0000

AQXE

0616B142609

16:19:36

19

4,674.0000

XLON

05002050000312931-E0OXRp3pbaep

16:19:36

217

4,674.0000

XLON

05002050000312822-E0OXRp3pbaeh

16:19:36

40

4,674.0000

XLON

05002050000312931-E0OXRp3pbaen

16:19:36

50

4,674.0000

BATE

08492084900339542-200022R4

16:19:36

13

4,674.0000

BATE

08492084900339542-200022R5

16:19:36

329

4,674.0000

BATE

08492084900339542-200022R2

16:19:36

62

4,674.0000

TRQX

08252082500151673-E0OXRomFryMT

16:19:56

217

4,674.0000

BATE

06242062400347270-200022UF

16:19:57

103

4,674.0000

CHIX

06262062600296700-E20002F2T

16:20:00

191

4,674.0000

XLON

05002050000313092-E0OXRp3pbbB5

16:20:00

129

4,674.0000

XLON

05002050000313092-E0OXRp3pbbB7

16:20:10

62

4,673.0000

TRQX

08252082500152888-E0OXRomFs10L

16:20:48

75

4,673.0000

BATE

06242062400348740-D2000237V

16:20:48

210

4,674.0000

XLON

07002070000313489-E0OXRp3pbcbp

16:20:54

62

4,673.0000

AQXE

0841B143648

16:20:57

1

4,674.0000

XLON

07002070000313519-E0OXRp3pbchW

16:20:57

222

4,674.0000

XLON

07002070000313519-E0OXRp3pbchY

16:20:57

70

4,674.0000

XLON

07002070000313519-E0OXRp3pbcha

16:20:57

112

4,674.0000

XLON

07002070000313519-E0OXRp3pbchc

16:20:57

50

4,674.0000

XLON

07002070000313519-E0OXRp3pbche

16:20:57

50

4,674.0000

XLON

07002070000313519-E0OXRp3pbchg

16:20:57

59

4,674.0000

XLON

07002070000313519-E0OXRp3pbchi

16:21:06

122

4,672.0000

XLON

07002070000311463-E0OXRp3pbcxG

16:21:06

179

4,672.0000

XLON

07002070000311463-E0OXRp3pbcxJ

16:22:06

41

4,672.0000

XLON

07002070000311463-E0OXRp3pbe5o

16:22:06

339

4,672.0000

BATE

08492084900336951-200023OO

16:23:59

24

4,674.0000

AQXE

0841B145287

16:23:59

43

4,674.0000

AQXE

0841B145286

16:23:59

380

4,674.0000

XLON

07002070000313898-E0OXRp3pbgZB

16:23:59

154

4,674.0000

CHIX

08512085100298546-120002GLN

16:23:59

510

4,674.0000

BATE

08492084900346915-200024EP

16:23:59

68

4,674.0000

BATE

08492084900348076-200024EQ

16:23:59

58

4,674.0000

BATE

08492084900348216-200024ER

16:23:59

73

4,674.0000

TRQX

06002060000134360-E0OXRomFsEUR

16:26:35

199

4,675.0000

CHIX

06262062600300323-E20002HSA

16:26:35

13

4,675.0000

BATE

06242062400356457-D200025L1

16:26:35

485

4,675.0000

BATE

06242062400356457-D200025L2

16:26:35

412

4,676.0000

XLON

07002070000314998-E0OXRp3pbkUW

16:26:35

71

4,675.0000

TRQX

08252082500156209-E0OXRomFsNsK

16:26:35

89

4,675.0000

AQXE

0841B149856

16:26:36

222

4,676.0000

XLON

05002050000314772-E0OXRp3pbkYP

16:26:36

70

4,676.0000

XLON

05002050000314772-E0OXRp3pbkYR

16:26:36

161

4,676.0000

XLON

05002050000314772-E0OXRp3pbkYT

16:26:37

144

4,675.0000

CHIX

06262062600300345-E20002HT6

16:26:50

73

4,675.0000

TRQX

08252082500156312-E0OXRomFsOfv

16:27:08

210

4,674.0000

XLON

05002050000314303-E0OXRp3pblJz

16:27:08

38

4,674.0000

XLON

05002050000314333-E0OXRp3pblK1

16:27:08

24

4,674.0000

XLON

05002050000314333-E0OXRp3pblK3

16:27:08

60

4,674.0000

XLON

05002050000314397-E0OXRp3pblK5

16:27:08

158

4,674.0000

CHIX

06262062600299380-120002I4U

16:27:08

55

4,674.0000

CHIX

06262062600299380-120002I4V

16:27:08

99

4,674.0000

BATE

08492084900350440-200025UW

16:27:08

443

4,674.0000

BATE

08492084900350440-200025UV

16:28:00

39

4,674.0000

AQXE

0616B150981

16:29:05

49

4,674.0000

AQXE

0616B151997

16:29:05

65

4,674.0000

XLON

05002050000315173-E0OXRp3pbo5L

16:29:05

211

4,674.0000

XLON

07002070000315374-E0OXRp3pbo5J

16:29:05

57

4,674.0000

XLON

05002050000315205-E0OXRp3pbo5P

16:29:05

72

4,674.0000

XLON

07002070000315409-E0OXRp3pbo5N

16:29:05

62

4,674.0000

CHIX

06262062600301059-120002J7Q

16:29:05

84

4,674.0000

CHIX

08512085100301136-120002J7P

16:29:05

63

4,674.0000

BATE

08492084900353689-200026U8

16:29:05

88

4,674.0000

BATE

08492084900353689-200026U9

16:29:05

63

4,674.0000

BATE

06242062400358494-200026U6

16:29:05

179

4,674.0000

BATE

06242062400358495-200026U7

16:29:05

62

4,674.0000

TRQX

08252082500155499-E0OXRomFsWBI

16:29:06

222

4,674.0000

XLON

07002070000315652-E0OXRp3pbo7c

16:29:06

81

4,674.0000

XLON

07002070000315652-E0OXRp3pbo7e

16:29:10

141

4,672.0000

XLON

05002050000314031-E0OXRp3pboFI

16:29:10

115

4,672.0000

XLON

05002050000314031-E0OXRp3pboFK

16:29:10

62

4,672.0000

TRQX

06002060000129404-E0OXRomFsWUz

16:29:55

3

4,674.0000

XLON

07002070000315901-E0OXRp3pbq3Q

16:29:55

61

4,674.0000

XLON

07002070000315901-E0OXRp3pbq3S

16:29:57

2

4,674.0000

AQXE

0616B153369

 

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