Transaction in Own Shares

Summary by AI BETAClose X

Intertek Group PLC has purchased 159,602 of its ordinary shares on November 27, 2025, at a volume-weighted average price of 4,643.9893 pence per share, with prices ranging from 4,614.0000 to 4,666.0000 pence. These shares were bought as part of the company's share buyback program, and Intertek intends to cancel them. Following this transaction, the company holds no shares in treasury, and its total issued ordinary shares, excluding treasury shares, stand at 153,961,063, representing the total voting rights. Since the commencement of the buyback program on March 24, 2025, Intertek has repurchased a total of 7,432,064 ordinary shares for £348,644,292.82.

Disclaimer*

Intertek Group PLC
28 November 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:

27 November 2025



Aggregate number of ordinary shares purchased:

159,602



Lowest price paid per share:

4,614.0000



Highest price paid per share:

4,666.0000



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

4,643.9893

 

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 153,961,063 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 153,961,063. 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 7,432,064 ordinary shares for a total consideration of £348,644,292.82.

 

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

4,643.9357

67,016

4,614.0000

4,666.0000

CBOE Europe

4,643.8603

60,936

4,614.0000

4,666.0000

Chi-X Europe

4,644.0764

17,399

4,614.0000

4,666.0000

Aquis Stock Exchange

4,644.8876

9,583

4,616.0000

4,666.0000

Turquoise

4,644.2744

4,668

4,614.0000

4,664.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:32:56

130

4,645.0000

BATE

06303063000015441-D20000BNC

08:34:23

34

4,650.0000

CHIX

08603086000012724-E20000AF7

08:34:23

30

4,650.0000

CHIX

08603086000012724-120000AF8

08:34:37

8

4,650.0000

BATE

08563085600015856-D20000BS4

08:34:39

57

4,650.0000

BATE

08563085600015856-20000BS6

08:34:47

11

4,652.0000

XLON

07003070000012660-E0PMEqzlu0sD

08:34:47

40

4,652.0000

XLON

07003070000012660-E0PMEqzlu0sF

08:35:40

12

4,650.0000

AQXE

0841B7295

08:35:47

19

4,652.0000

XLON

07003070000012964-E0PMEqzlu1z3

08:35:47

9

4,652.0000

XLON

07003070000012964-E0PMEqzlu1z5

08:35:47

29

4,652.0000

XLON

07003070000012964-E0PMEqzlu1z7

08:35:47

71

4,652.0000

XLON

07003070000012964-E0PMEqzlu1z9

08:35:58

41

4,650.0000

CHIX

06343063400013399-E20000AMT

08:35:59

13

4,652.0000

XLON

05003050000013019-E0PMEqzlu2DL

08:36:00

84

4,652.0000

AQXE

0616B7350

08:36:00

86

4,652.0000

BATE

08563085600016470-D20000BZI

08:36:29

89

4,652.0000

XLON

05003050000013124-E0PMEqzlu2q4

08:36:29

52

4,652.0000

BATE

08563085600016587-20000C0H

08:36:29

7

4,652.0000

BATE

08563085600016587-20000C0I

08:37:23

85

4,654.0000

XLON

05003050000013357-E0PMEqzlu3Yg

08:37:37

35

4,653.0000

CHIX

06343063400013871-E20000AUH

08:37:37

57

4,654.0000

CHIX

06343063400013871-120000AUI

08:37:57

9

4,654.0000

BATE

06303063000017506-D20000C41

08:37:57

7

4,654.0000

BATE

06303063000017506-20000C42

08:40:38

267

4,655.0000

BATE

06303063000018833-D20000CC2

08:40:41

12

4,655.0000

AQXE

0841B8138

08:40:58

30

4,655.0000

CHIX

08603086000015019-E20000B87

08:40:58

50

4,656.0000

CHIX

08603086000015019-120000B88

08:41:38

9

4,655.0000

BATE

08563085600019012-D20000CEC

08:41:41

12

4,655.0000

AQXE

0616B8276

08:42:28

193

4,655.0000

BATE

06303063000019777-D20000CGO

08:42:37

24

4,655.0000

CHIX

06343063400015677-E20000BFC

08:42:37

11

4,656.0000

CHIX

06343063400015677-120000BFD

08:42:37

3

4,656.0000

CHIX

06343063400015677-120000BFE

08:43:54

63

4,656.0000

BATE

08563085600019533-20000CKR

08:44:01

7

4,658.0000

AQXE

0616B8740

08:44:13

301

4,658.0000

BATE

08563085600020289-D20000CLC

08:44:13

2

4,658.0000

BATE

08563085600020289-20000CLD

08:44:18

76

4,658.0000

CHIX

06343063400016232-E20000BOX

08:44:34

56

4,656.0000

AQXE

0616B8871

08:44:34

76

4,656.0000

XLON

07003070000014691-E0PMEqzlu8bi

08:44:34

19

4,656.0000

BATE

08563085600019533-20000CN4

08:44:35

30

4,656.0000

XLON

07003070000015297-E0PMEqzlu8cx

08:44:35

30

4,656.0000

XLON

07003070000015297-E0PMEqzlu8cz

08:44:41

79

4,656.0000

XLON

05003050000015304-E0PMEqzlu8el

08:44:44

52

4,656.0000

XLON

05003050000015327-E0PMEqzlu8hd

08:44:44

52

4,656.0000

XLON

05003050000015327-E0PMEqzlu8hf

08:44:48

83

4,656.0000

XLON

07003070000015364-E0PMEqzlu8lE

08:44:48

36

4,656.0000

XLON

07003070000015364-E0PMEqzlu8lG

08:44:48

94

4,656.0000

XLON

05003050000015340-E0PMEqzlu8kz

08:45:27

93

4,656.0000

XLON

05003050000015559-E0PMEqzlu9Jd

08:45:27

20

4,656.0000

XLON

05003050000015559-E0PMEqzlu9Jg

08:45:27

120

4,656.0000

XLON

05003050000015359-E0PMEqzlu9JM

08:45:30

96

4,656.0000

XLON

07003070000015586-E0PMEqzlu9O2

08:45:41

98

4,656.0000

XLON

05003050000015594-E0PMEqzlu9dM

08:45:53

9

4,656.0000

BATE

08563085600021107-D20000CT1

08:45:53

265

4,656.0000

BATE

08563085600021107-D20000CT2

08:45:58

40

4,656.0000

CHIX

06343063400016909-E20000C0F

08:45:58

17

4,656.0000

CHIX

06343063400016909-120000C0G

08:45:58

45

4,656.0000

CHIX

06343063400016909-120000C0H

08:45:58

103

4,656.0000

BATE

08563085600021107-20000CT7

08:46:05

64

4,654.0000

BATE

08563085600017740-20000CTU

08:46:24

128

4,656.0000

XLON

07003070000015808-E0PMEqzluAKf

08:46:24

40

4,656.0000

XLON

07003070000015808-E0PMEqzluAKd

08:47:26

62

4,656.0000

AQXE

0616B9559

08:47:26

165

4,656.0000

XLON

07003070000016123-E0PMEqzluBHe

08:47:26

17

4,656.0000

XLON

07003070000016123-E0PMEqzluBHg

08:47:28

18

4,654.0000

CHIX

06343063400014443-120000C8K

08:47:33

9

4,656.0000

BATE

08563085600021906-D20000CYP

08:47:33

25

4,658.0000

BATE

08563085600021906-20000CYQ

08:47:33

70

4,658.0000

BATE

08563085600021906-20000CYR

08:47:57

40

4,658.0000

CHIX

06343063400017627-E20000C9U

08:47:57

9

4,658.0000

BATE

06303063000022327-D20000CZR

08:47:57

16

4,658.0000

CHIX

06343063400017627-120000C9V

08:47:57

5

4,658.0000

CHIX

06343063400017627-120000C9W

08:47:57

303

4,658.0000

BATE

06303063000022327-20000CZS

08:48:07

127

4,658.0000

XLON

05003050000016287-E0PMEqzluBpk

08:48:07

85

4,656.0000

CHIX

08603086000017447-120000CAG

08:48:08

37

4,654.0000

XLON

07003070000013580-E0PMEqzluBxr

08:48:08

37

4,654.0000

XLON

07003070000013580-E0PMEqzluBxt

08:48:08

86

4,654.0000

XLON

05003050000015793-E0PMEqzluBxv

08:48:10

56

4,654.0000

AQXE

0616B9704

08:48:10

44

4,654.0000

BATE

06303063000020792-20000D0U

08:48:10

185

4,654.0000

BATE

06303063000020792-20000D0V

08:48:43

57

4,652.0000

TRQX

08253082500007353-E0PMEqiBvYdf

08:49:01

22

4,652.0000

AQXE

0616B9886

08:49:01

15

4,651.0000

AQXE

0616B9885

08:49:09

44

4,651.0000

TRQX

06003060000008284-E0PMEqiBvZoU

08:49:18

47

4,651.0000

CHIX

06343063400018129-E20000CFL

08:49:37

9

4,651.0000

BATE

08563085600022870-D20000D5W

08:49:47

8

4,652.0000

XLON

05003050000016759-E0PMEqzluDKu

08:49:47

4

4,652.0000

XLON

05003050000016759-E0PMEqzluDKw

08:49:53

120

4,650.0000

XLON

05003050000016304-E0PMEqzluDQp

08:50:03

43

4,650.0000

XLON

05003050000016774-E0PMEqzluDcD

08:50:40

70

4,650.0000

XLON

05003050000016774-E0PMEqzluE9L

08:51:44

70

4,650.0000

BATE

08563085600023367-20000DB7

08:53:25

100

4,652.0000

XLON

07003070000017573-E0PMEqzluFWO

08:53:34

92

4,652.0000

XLON

05003050000017528-E0PMEqzluFZA

08:53:34

5

4,652.0000

XLON

07003070000017573-E0PMEqzluFZ8

08:54:01

13

4,654.0000

AQXE

0841B10709

08:54:01

11

4,653.0000

AQXE

0841B10708

08:54:02

18

4,654.0000

XLON

05003050000017654-E0PMEqzluFwi

08:54:51

114

4,654.0000

XLON

05003050000017661-E0PMEqzluGLh

08:54:51

80

4,654.0000

CHIX

08603086000019584-120000D2T

08:54:51

63

4,654.0000

BATE

06303063000025130-20000DGY

08:54:52

59

4,654.0000

XLON

07003070000017885-E0PMEqzluGN0

08:54:52

2

4,654.0000

XLON

07003070000017885-E0PMEqzluGN2

08:56:28

8

4,655.0000

BATE

08563085600025681-D20000DLT

08:56:59

34

4,655.0000

CHIX

06343063400020371-E20000DAM

08:56:59

2

4,656.0000

CHIX

06343063400020371-120000DAN

08:56:59

39

4,656.0000

CHIX

06343063400020371-120000DAO

08:56:59

11

4,655.0000

AQXE

0616B11198

08:57:03

67

4,654.0000

AQXE

0616B11208

08:57:03

98

4,654.0000

XLON

05003050000017822-E0PMEqzluHaF

08:57:03

61

4,654.0000

XLON

07003070000017890-E0PMEqzluHaH

08:57:03

66

4,654.0000

XLON

05003050000017845-E0PMEqzluHaJ

08:57:03

97

4,654.0000

CHIX

06343063400020106-120000DB0

08:57:03

130

4,654.0000

BATE

06303063000025527-20000DMQ

08:57:04

78

4,654.0000

XLON

05003050000018380-E0PMEqzluHbI

08:57:04

6

4,654.0000

XLON

05003050000018380-E0PMEqzluHbK

08:57:04

44

4,654.0000

XLON

05003050000018380-E0PMEqzluHbM

08:57:04

26

4,654.0000

XLON

05003050000018380-E0PMEqzluHbO

08:57:14

6

4,654.0000

BATE

06303063000026171-20000DNO

08:57:14

70

4,654.0000

BATE

06303063000026171-20000DNP

08:57:24

6

4,654.0000

BATE

08563085600026053-20000DO1

08:57:28

105

4,654.0000

XLON

07003070000018601-E0PMEqzluHvm

08:57:28

70

4,654.0000

BATE

08563085600026098-20000DOA

08:57:38

73

4,654.0000

CHIX

08603086000020627-120000DD8

08:57:57

70

4,654.0000

BATE

06303063000026468-20000DPJ

08:57:57

19

4,654.0000

BATE

06303063000026468-20000DPK

08:58:06

72

4,652.0000

XLON

07003070000017954-E0PMEqzluIKD

08:58:10

100

4,652.0000

BATE

08563085600026388-20000DQ6

09:00:00

84

4,652.0000

AQXE

0616B11759

09:00:00

44

4,652.0000

XLON

07003070000019547-E0PMEqzluJk0

09:00:00

121

4,652.0000

XLON

05003050000018808-E0PMEqzluJjQ

09:00:00

62

4,652.0000

CHIX

08603086000021142-120000DNK

09:00:00

124

4,652.0000

BATE

08563085600026388-20000DVS

09:00:00

73

4,652.0000

TRQX

08253082500011005-E0PMEqiBvwwn

09:00:01

109

4,652.0000

XLON

05003050000019535-E0PMEqzluJo3

09:00:01

35

4,652.0000

XLON

05003050000019535-E0PMEqzluJo5

09:00:03

46

4,652.0000

BATE

08563085600027332-20000DX3

09:00:58

47

4,654.0000

CHIX

08603086000022134-120000DTE

09:00:58

12

4,654.0000

CHIX

08603086000022134-120000DTF

09:00:58

8

4,654.0000

CHIX

08603086000022134-120000DTG

09:01:08

8

4,654.0000

AQXE

0616B12035

09:01:08

8

4,654.0000

XLON

05003050000020068-E0PMEqzluKdV

09:01:12

344

4,656.0000

BATE

08563085600028141-20000E13

09:02:53

56

4,661.0000

AQXE

0616B12319

09:02:54

12

4,662.0000

XLON

05003050000020898-E0PMEqzluM4a

09:02:55

12

4,662.0000

XLON

07003070000020963-E0PMEqzluM5O

09:02:56

5

4,662.0000

XLON

05003050000020902-E0PMEqzluM6B

09:02:56

1

4,662.0000

CHIX

08603086000022992-120000E1T

09:02:57

141

4,662.0000

BATE

06303063000029407-D20000E6A

09:02:57

130

4,662.0000

XLON

07003070000020976-E0PMEqzluM7a

09:02:58

130

4,662.0000

XLON

05003050000020929-E0PMEqzluM8S

09:02:59

153

4,662.0000

XLON

07003070000020985-E0PMEqzluM8v

09:03:01

130

4,662.0000

XLON

05003050000020941-E0PMEqzluMEp

09:03:04

8

4,662.0000

CHIX

08603086000023070-120000E2F

09:03:07

131

4,662.0000

XLON

05003050000020981-E0PMEqzluMJ5

09:03:14

54

4,660.0000

CHIX

06343063400022839-120000E2O

09:03:14

2

4,660.0000

CHIX

06343063400022839-120000E2P

09:03:51

72

4,658.0000

AQXE

0841B12466

09:03:51

137

4,658.0000

XLON

05003050000020454-E0PMEqzluMlG

09:03:51

69

4,658.0000

BATE

06303063000028860-20000E80

09:03:51

59

4,658.0000

TRQX

08253082500011769-E0PMEqiBw5q0

09:03:52

10

4,658.0000

BATE

08563085600029717-20000E84

09:12:38

153

4,664.0000

XLON

07003070000024159-E0PMEqzluSQ8

09:12:40

64

4,664.0000

AQXE

0616B13903

09:12:40

66

4,664.0000

BATE

08563085600034259-20000EX0

09:13:22

153

4,664.0000

XLON

07003070000024177-E0PMEqzluTBN

09:13:22

155

4,664.0000

CHIX

08603086000026448-120000F6T

09:15:05

64

4,664.0000

XLON

05003050000024363-E0PMEqzluUKC

09:15:05

94

4,664.0000

XLON

05003050000024363-E0PMEqzluUK8

09:15:05

112

4,664.0000

CHIX

08603086000027005-120000FE2

09:15:05

101

4,664.0000

BATE

08563085600034259-20000F5C

09:15:05

60

4,664.0000

BATE

08563085600034349-20000F5E

09:15:05

61

4,664.0000

TRQX

06003060000012542-E0PMEqiBwRrG

09:15:10

35

4,664.0000

XLON

05003050000024940-E0PMEqzluUW3

09:15:10

154

4,664.0000

XLON

05003050000024940-E0PMEqzluUW5

09:17:30

145

4,664.0000

XLON

05003050000024984-E0PMEqzluVqs

09:17:30

28

4,664.0000

CHIX

06343063400027543-120000FRP

09:17:30

79

4,664.0000

CHIX

06343063400027543-120000FRO

09:17:30

318

4,664.0000

BATE

06303063000035722-20000FF9

09:17:30

67

4,664.0000

TRQX

08253082500014696-E0PMEqiBwWaa

09:17:31

33

4,666.0000

BATE

06303063000036854-20000FFN

09:17:38

29

4,666.0000

CHIX

08603086000028262-120000FSB

09:17:38

23

4,666.0000

CHIX

08603086000028262-120000FSC

09:17:38

17

4,666.0000

CHIX

08603086000028262-120000FSD

09:17:38

26

4,666.0000

CHIX

08603086000028262-120000FSE

09:17:38

3

4,666.0000

CHIX

08603086000028262-120000FSF

09:17:38

12

4,666.0000

CHIX

08603086000028262-120000FSG

09:17:38

1

4,666.0000

BATE

06303063000036917-20000FG9

09:18:29

152

4,666.0000

XLON

07003070000025917-E0PMEqzluWVa

09:18:29

480

4,666.0000

BATE

06303063000036928-20000FI2

09:19:00

199

4,666.0000

XLON

07003070000026217-E0PMEqzluWyG

09:19:00

425

4,666.0000

BATE

06303063000037271-20000FJS

09:19:34

107

4,666.0000

AQXE

0841B15100

09:19:34

194

4,666.0000

XLON

05003050000026371-E0PMEqzluXKl

09:19:34

99

4,666.0000

XLON

05003050000026371-E0PMEqzluXKo

09:19:34

87

4,666.0000

CHIX

06343063400028681-120000G04

09:19:34

33

4,666.0000

BATE

06303063000037529-20000FL1

09:19:34

274

4,666.0000

BATE

06303063000037529-20000FL2

09:19:36

216

4,666.0000

XLON

07003070000026636-E0PMEqzluXMW

09:19:36

221

4,666.0000

BATE

08563085600037631-20000FLA

09:19:36

230

4,666.0000

BATE

08563085600037631-20000FLB

09:19:37

26

4,666.0000

XLON

07003070000026656-E0PMEqzluXNP

09:19:37

50

4,666.0000

XLON

07003070000026656-E0PMEqzluXNR

09:19:37

37

4,666.0000

XLON

07003070000026656-E0PMEqzluXNT

09:19:37

27

4,666.0000

XLON

07003070000026656-E0PMEqzluXNV

09:19:38

234

4,666.0000

XLON

07003070000026664-E0PMEqzluXOV

09:19:40

81

4,664.0000

AQXE

0841B15108

09:19:40

219

4,664.0000

BATE

08563085600036661-20000FLS

09:19:43

225

4,664.0000

XLON

05003050000025849-E0PMEqzluXTo

09:19:43

42

4,662.0000

CHIX

06343063400026034-120000G0V

09:19:43

227

4,664.0000

BATE

08563085600036661-20000FM8

09:20:01

63

4,662.0000

XLON

07003070000026683-E0PMEqzluXgO

09:20:01

110

4,662.0000

XLON

07003070000026683-E0PMEqzluXgQ

09:20:01

52

4,662.0000

CHIX

06343063400026034-120000G2R

09:20:01

24

4,662.0000

CHIX

06343063400026034-120000G2N

09:20:08

84

4,662.0000

TRQX

08253082500014022-E0PMEqiBwcBq

09:21:15

158

4,662.0000

BATE

08563085600038430-D20000FR3

09:21:28

11

4,662.0000

XLON

07003070000027201-E0PMEqzluYbt

09:22:40

69

4,662.0000

XLON

07003070000027201-E0PMEqzluZFZ

09:22:40

147

4,662.0000

XLON

07003070000027201-E0PMEqzluZFe

09:23:31

28

4,662.0000

BATE

08563085600038430-20000FXF

09:23:31

23

4,662.0000

BATE

08563085600039220-20000FXG

09:26:00

196

4,662.0000

XLON

05003050000027682-E0PMEqzluake

09:26:00

78

4,662.0000

CHIX

06343063400029299-120000GPG

09:26:00

193

4,662.0000

BATE

08563085600039220-20000G3U

09:26:01

62

4,662.0000

AQXE

0841B15967

09:26:15

45

4,662.0000

XLON

07003070000028688-E0PMEqzluaye

09:26:38

70

4,662.0000

XLON

07003070000028688-E0PMEqzlubEw

09:26:46

100

4,662.0000

XLON

07003070000028688-E0PMEqzlubI3

09:28:22

17

4,664.0000

AQXE

0841B16262

09:28:52

70

4,664.0000

XLON

05003050000029371-E0PMEqzlucDT

09:29:04

59

4,664.0000

AQXE

0616B16355

09:29:04

41

4,664.0000

BATE

06303063000041839-20000GB8

09:29:35

130

4,664.0000

XLON

05003050000029371-E0PMEqzlucTh

09:29:35

57

4,664.0000

XLON

05003050000029536-E0PMEqzlucTj

09:29:35

70

4,664.0000

CHIX

06343063400031478-120000H19

09:29:35

190

4,664.0000

BATE

06303063000041839-20000GCY

09:29:50

70

4,664.0000

XLON

05003050000029746-E0PMEqzlucXZ

09:29:50

115

4,664.0000

XLON

05003050000029746-E0PMEqzlucXb

09:29:50

263

4,664.0000

BATE

06303063000042353-20000GDG

09:30:41

24

4,664.0000

AQXE

0616B16576

09:30:41

44

4,664.0000

AQXE

0616B16577

09:30:49

23

4,664.0000

XLON

07003070000030113-E0PMEqzludAJ

09:30:49

140

4,664.0000

XLON

07003070000030113-E0PMEqzludAL

09:30:58

9

4,664.0000

CHIX

08603086000032612-120000H5A

09:31:15

11

4,664.0000

BATE

08563085600042689-20000GGL

09:31:29

7

4,664.0000

XLON

05003050000030302-E0PMEqzludTF

09:33:12

62

4,664.0000

AQXE

0841B16878

09:33:12

212

4,664.0000

XLON

05003050000030467-E0PMEqzlueHT

09:33:12

123

4,664.0000

CHIX

08603086000033073-120000HDR

09:33:12

74

4,664.0000

BATE

06303063000043352-20000GML

09:33:12

121

4,664.0000

BATE

06303063000043352-20000GMK

09:33:13

252

4,664.0000

BATE

08563085600043337-20000GMQ

09:33:49

200

4,664.0000

XLON

05003050000030842-E0PMEqzluecU

09:33:49

40

4,664.0000

XLON

05003050000030842-E0PMEqzluecW

09:33:49

36

4,664.0000

XLON

05003050000030842-E0PMEqzluecY

09:34:01

25

4,664.0000

AQXE

0616B16995

09:34:01

42

4,664.0000

AQXE

0616B16996

09:34:18

93

4,664.0000

CHIX

06343063400033302-120000HHK

09:34:18

11

4,664.0000

CHIX

06343063400033302-120000HHL

09:34:43

59

4,662.0000

BATE

08563085600040683-20000GQF

09:35:01

94

4,662.0000

AQXE

0616B17124

09:35:01

183

4,662.0000

XLON

05003050000029126-E0PMEqzlufGD

09:35:01

90

4,662.0000

CHIX

06343063400031256-120000HKI

09:35:01

108

4,660.0000

BATE

08563085600043939-20000GS1

09:35:01

221

4,662.0000

BATE

06303063000043665-20000GRX

09:35:01

162

4,662.0000

BATE

08563085600040683-20000GRV

09:35:01

73

4,662.0000

TRQX

08253082500017078-E0PMEqiBx35z

09:35:29

62

4,658.0000

XLON

05003050000026628-E0PMEqzlufXn

09:35:29

66

4,658.0000

XLON

07003070000026401-E0PMEqzlufXl

09:35:30

96

4,658.0000

XLON

07003070000031236-E0PMEqzlufYy

09:35:30

95

4,658.0000

XLON

07003070000031236-E0PMEqzlufZ0

09:35:41

54

4,658.0000

AQXE

0616B17233

09:35:58

37

4,658.0000

CHIX

06343063400033764-120000HOT

09:35:58

47

4,658.0000

CHIX

06343063400033764-120000HOU

09:38:15

236

4,660.0000

XLON

07003070000031622-E0PMEqzluh8S

09:38:15

56

4,660.0000

CHIX

08603086000034435-120000HXG

09:38:42

66

4,658.0000

CHIX

06343063400034150-120000I0K

09:38:42

186

4,660.0000

BATE

08563085600044748-20000H3F

09:39:47

23

4,660.0000

XLON

05003050000032291-E0PMEqzlui9t

09:39:47

153

4,660.0000

XLON

05003050000032291-E0PMEqzlui9v

09:40:21

2

4,660.0000

CHIX

06343063400034920-120000I64

09:40:23

59

4,660.0000

CHIX

06343063400034929-120000I68

09:40:38

6

4,660.0000

BATE

06303063000046496-20000H8A

09:40:38

8

4,660.0000

BATE

06303063000046496-20000H8B

09:40:47

6

4,660.0000

XLON

07003070000032576-E0PMEqzluift

09:40:47

10

4,660.0000

XLON

07003070000032576-E0PMEqzluifv

09:40:58

79

4,660.0000

CHIX

08603086000035415-120000I7T

09:41:15

5

4,658.0000

XLON

07003070000031538-E0PMEqzluixC

09:41:15

116

4,658.0000

XLON

07003070000031538-E0PMEqzluixL

09:41:15

78

4,658.0000

TRQX

08253082500018510-E0PMEqiBxE9c

09:42:48

6

4,660.0000

BATE

06303063000047306-20000HD0

09:42:59

6

4,660.0000

BATE

06303063000047410-20000HE9

09:43:00

272

4,660.0000

BATE

08563085600047086-20000HEW

09:44:40

62

4,660.0000

AQXE

0841B18554

09:44:40

157

4,660.0000

XLON

05003050000032999-E0PMEqzlukZn

09:44:40

40

4,660.0000

XLON

05003050000032999-E0PMEqzlukZp

09:44:40

62

4,660.0000

CHIX

06343063400035933-120000IJQ

09:44:40

99

4,660.0000

BATE

06303063000047836-20000HHL

09:44:41

290

4,660.0000

BATE

06303063000048132-20000HHR

09:44:43

156

4,658.0000

XLON

07003070000032702-E0PMEqzlukef

09:44:43

78

4,658.0000

XLON

07003070000032702-E0PMEqzlukeh

09:44:52

56

4,658.0000

AQXE

0616B18625

09:44:52

74

4,656.0000

XLON

07003070000030480-E0PMEqzluki6

09:44:52

214

4,658.0000

BATE

08563085600044531-20000HIH

09:44:52

11

4,658.0000

BATE

08563085600044531-20000HII

09:44:52

56

4,658.0000

TRQX

08253082500019525-E0PMEqiBxKN6

09:47:28

66

4,656.0000

AQXE

0616B19013

09:47:28

72

4,656.0000

CHIX

08603086000036908-120000IUK

09:47:28

49

4,656.0000

BATE

08563085600048503-20000HRK

09:47:28

145

4,656.0000

BATE

08563085600048503-20000HRL

09:47:28

23

4,656.0000

BATE

08563085600048503-20000HRM

09:47:28

29

4,656.0000

BATE

08563085600048503-20000HRN

09:49:17

58

4,656.0000

AQXE

0841B19263

09:49:17

268

4,656.0000

XLON

05003050000034313-E0PMEqzlumzG

09:49:17

73

4,656.0000

CHIX

06343063400037520-120000J0K

09:49:17

177

4,656.0000

BATE

08563085600049569-20000HW5

09:49:22

122

4,654.0000

XLON

05003050000031817-E0PMEqzlun8q

09:49:22

89

4,654.0000

XLON

05003050000033666-E0PMEqzlun8s

09:49:23

14

4,654.0000

CHIX

08603086000037873-120000J26

09:49:23

49

4,654.0000

BATE

06303063000045345-20000HXG

09:49:27

53

4,654.0000

CHIX

08603086000037873-120000J2I

09:49:27

31

4,654.0000

BATE

06303063000045345-20000HXO

09:49:27

125

4,654.0000

BATE

06303063000049461-20000HXP

09:50:50

59

4,652.0000

AQXE

0616B19591

09:50:50

136

4,652.0000

BATE

08563085600049841-20000I1W

09:50:50

69

4,652.0000

TRQX

06003060000017844-E0PMEqiBxWJu

09:50:57

49

4,652.0000

XLON

07003070000035227-E0PMEqzluoRX

09:50:57

13

4,652.0000

XLON

07003070000035227-E0PMEqzluoRZ

09:50:57

25

4,652.0000

XLON

07003070000035227-E0PMEqzluoRb

09:50:57

26

4,652.0000

XLON

07003070000035227-E0PMEqzluoRd

09:50:58

15

4,652.0000

CHIX

06343063400038302-120000JA0

09:50:58

31

4,652.0000

CHIX

06343063400038302-120000JA1

09:51:00

223

4,650.0000

XLON

07003070000033771-E0PMEqzluoTD

09:52:57

24

4,652.0000

BATE

08563085600051299-20000I8D

09:52:57

15

4,652.0000

BATE

08563085600051299-20000I8E

09:53:07

19

4,652.0000

XLON

07003070000035846-E0PMEqzlupWF

09:53:07

15

4,652.0000

XLON

07003070000035846-E0PMEqzlupWH

09:53:07

11

4,652.0000

XLON

07003070000035846-E0PMEqzlupWJ

09:53:10

72

4,650.0000

XLON

05003050000035631-E0PMEqzlupdS

09:53:10

219

4,650.0000

XLON

05003050000035631-E0PMEqzlupdQ

09:53:10

56

4,650.0000

CHIX

08603086000039040-120000JJ7

09:53:10

115

4,650.0000

BATE

06303063000050963-20000I9T

09:53:10

46

4,650.0000

BATE

06303063000050963-20000I9S

09:54:18

67

4,650.0000

CHIX

06343063400039285-E20000JMI

09:54:37

6

4,650.0000

BATE

08563085600052069-20000ID8

09:54:47

6

4,650.0000

XLON

05003050000036305-E0PMEqzluqWg

09:54:50

200

4,650.0000

XLON

05003050000036305-E0PMEqzluqXW

09:54:50

39

4,650.0000

XLON

05003050000036305-E0PMEqzluqXY

09:55:55

136

4,648.0000

BATE

06303063000050200-20000IG2

10:03:48

60

4,652.0000

AQXE

0616B21209

10:03:48

203

4,652.0000

XLON

05003050000038474-E0PMEqzluuZP

10:03:48

59

4,652.0000

CHIX

06343063400041752-120000KE8

10:03:48

75

4,652.0000

BATE

08563085600055173-20000IZ7

10:03:48

186

4,652.0000

BATE

08563085600055173-20000IZ8

10:03:48

218

4,652.0000

BATE

08563085600055748-20000IZA

10:03:49

62

4,650.0000

AQXE

0616B21222

10:03:49

64

4,650.0000

XLON

07003070000038913-E0PMEqzluuea

10:03:49

141

4,650.0000

XLON

07003070000038913-E0PMEqzluuee

10:03:49

284

4,650.0000

XLON

05003050000038471-E0PMEqzluueD

10:03:49

63

4,650.0000

CHIX

08603086000041995-120000KEU

10:03:49

246

4,650.0000

BATE

06303063000055606-20000IZQ

10:03:49

10

4,650.0000

BATE

06303063000055606-20000IZM

10:04:28

4

4,650.0000

XLON

05003050000039043-E0PMEqzluupw

10:04:28

226

4,650.0000

XLON

05003050000039043-E0PMEqzluupy

10:06:02

62

4,650.0000

AQXE

0841B21540

10:06:02

95

4,650.0000

XLON

07003070000039426-E0PMEqzluvrQ

10:06:02

56

4,650.0000

CHIX

06343063400042729-120000KOL

10:06:02

333

4,650.0000

BATE

06303063000056913-20000J6O

10:06:02

62

4,650.0000

TRQX

08253082500023492-E0PMEqiBxxIP

10:06:04

60

4,648.0000

AQXE

0616B21550

10:06:04

244

4,648.0000

XLON

05003050000036728-E0PMEqzluvu5

10:06:04

64

4,648.0000

CHIX

06343063400039764-120000KOO

10:06:04

140

4,648.0000

BATE

08563085600055823-20000J6W

10:06:04

426

4,648.0000

BATE

08563085600055823-20000J6X

10:06:08

24

4,648.0000

XLON

05003050000039516-E0PMEqzluvwJ

10:06:08

2

4,648.0000

XLON

05003050000039516-E0PMEqzluvwL

10:12:10

68

4,652.0000

AQXE

0841B22343

10:12:10

207

4,652.0000

XLON

05003050000040723-E0PMEqzluzDp

10:12:10

75

4,652.0000

CHIX

06343063400044324-120000LAM

10:12:10

180

4,652.0000

BATE

06303063000059321-20000JN3

10:12:11

54

4,652.0000

XLON

05003050000041190-E0PMEqzluzFV

10:12:11

89

4,652.0000

XLON

05003050000041190-E0PMEqzluzFX

10:12:11

24

4,652.0000

XLON

05003050000041190-E0PMEqzluzFZ

10:12:12

242

4,652.0000

XLON

07003070000041287-E0PMEqzluzGS

10:12:12

28

4,652.0000

XLON

07003070000041287-E0PMEqzluzGU

10:12:21

7

4,652.0000

AQXE

0616B22375

10:14:19

64

4,654.0000

AQXE

0841B22622

10:14:19

278

4,654.0000

XLON

05003050000041595-E0PMEqzlv0jy

10:14:19

99

4,654.0000

CHIX

06343063400045357-120000LGN

10:14:19

104

4,654.0000

BATE

06303063000060944-20000JS1

10:14:19

117

4,654.0000

BATE

06303063000060945-20000JS2

10:14:19

63

4,654.0000

TRQX

06003060000022357-E0PMEqiByC2c

10:15:19

28

4,654.0000

XLON

07003070000042066-E0PMEqzlv1TL

10:15:19

4

4,654.0000

XLON

07003070000042066-E0PMEqzlv1TN

10:15:19

23

4,654.0000

XLON

07003070000042066-E0PMEqzlv1TP

10:15:19

50

4,654.0000

XLON

07003070000042066-E0PMEqzlv1TR

10:15:38

112

4,654.0000

BATE

06303063000061869-20000JVN

10:15:38

17

4,654.0000

BATE

06303063000061869-20000JVO

10:15:41

12

4,654.0000

AQXE

0616B22861

10:15:49

13

4,654.0000

TRQX

08253082500025427-E0PMEqiByEi8

10:15:58

69

4,654.0000

CHIX

08603086000046273-E20000LLX

10:15:59

237

4,654.0000

XLON

07003070000042233-E0PMEqzlv1vU

10:16:17

7

4,654.0000

BATE

08563085600061765-20000JX3

10:16:17

29

4,654.0000

BATE

08563085600061765-20000JX4

10:17:18

9

4,654.0000

BATE

08563085600062215-20000K15

10:17:21

9

4,654.0000

AQXE

0841B23213

10:17:29

6

4,654.0000

TRQX

08253082500025750-E0PMEqiByHvv

10:17:29

6

4,654.0000

TRQX

08253082500025750-E0PMEqiByHvx

10:17:39

3

4,654.0000

XLON

07003070000042608-E0PMEqzlv2fJ

10:17:39

8

4,654.0000

XLON

07003070000042608-E0PMEqzlv2fL

10:18:00

336

4,654.0000

BATE

08563085600062470-20000K2L

10:18:10

56

4,654.0000

AQXE

0841B23295

10:18:10

307

4,654.0000

XLON

07003070000042714-E0PMEqzlv2tr

10:18:11

80

4,654.0000

CHIX

06343063400046742-120000LU6

10:18:11

18

4,654.0000

TRQX

06003060000023044-E0PMEqiByJ1f

10:18:11

33

4,654.0000

TRQX

06003060000023044-E0PMEqiByJ1h

10:19:40

76

4,654.0000

BATE

06303063000063647-20000K5L

10:19:40

18

4,654.0000

BATE

06303063000063647-20000K5M

10:19:47

71

4,654.0000

XLON

05003050000043011-E0PMEqzlv3jI

10:19:47

89

4,654.0000

XLON

05003050000043011-E0PMEqzlv3jK

10:19:47

15

4,654.0000

XLON

05003050000043011-E0PMEqzlv3jM

10:19:47

65

4,654.0000

XLON

05003050000043011-E0PMEqzlv3jO

10:19:47

147

4,654.0000

XLON

05003050000043011-E0PMEqzlv3jQ

10:20:01

56

4,652.0000

AQXE

0616B23501

10:20:01

294

4,652.0000

XLON

07003070000041478-E0PMEqzlv3qw

10:20:01

92

4,652.0000

CHIX

06343063400045344-120000LY0

10:20:01

357

4,652.0000

BATE

08563085600060025-20000K62

10:20:01

84

4,652.0000

TRQX

08253082500025043-E0PMEqiByM0K

10:20:58

29

4,652.0000

CHIX

08603086000047619-120000M1C

10:20:58

55

4,652.0000

CHIX

08603086000047619-120000M1D

10:20:59

80

4,650.0000

BATE

06303063000060946-20000K89

10:21:20

23

4,650.0000

BATE

08563085600063837-20000K8M

10:21:20

11

4,650.0000

BATE

08563085600063837-20000K8N

10:21:27

26

4,650.0000

XLON

05003050000043446-E0PMEqzlv4U1

10:22:23

17

4,650.0000

BATE

06303063000064844-20000KAW

10:22:23

9

4,650.0000

BATE

06303063000064844-20000KAX

10:22:27

17

4,650.0000

XLON

05003050000043747-E0PMEqzlv50E

10:22:27

11

4,650.0000

XLON

05003050000043747-E0PMEqzlv50G

10:22:27

3

4,650.0000

XLON

05003050000043747-E0PMEqzlv50I

10:22:38

14

4,650.0000

CHIX

06343063400047933-120000M5Q

10:22:38

9

4,650.0000

CHIX

06343063400047933-120000M5R

10:22:57

8

4,650.0000

BATE

08563085600064572-20000KBT

10:23:07

8

4,650.0000

XLON

07003070000044000-E0PMEqzlv5FA

10:23:07

9

4,650.0000

XLON

07003070000044000-E0PMEqzlv5FC

10:23:27

60

4,648.0000

AQXE

0841B23922

10:23:27

56

4,648.0000

CHIX

06343063400047494-120000M9M

10:24:07

2

4,648.0000

XLON

05003050000044222-E0PMEqzlv5k4

10:24:07

46

4,648.0000

XLON

05003050000044222-E0PMEqzlv5k6

10:24:47

24

4,648.0000

XLON

07003070000044447-E0PMEqzlv5vV

10:26:00

57

4,650.0000

CHIX

08603086000048564-120000MFT

10:26:00

280

4,650.0000

BATE

06303063000065918-20000KJ6

10:26:24

57

4,648.0000

AQXE

0841B24270

10:26:24

252

4,648.0000

XLON

07003070000044781-E0PMEqzlv6l4

10:26:27

23

4,648.0000

XLON

07003070000044923-E0PMEqzlv6mD

10:26:27

46

4,648.0000

XLON

07003070000044923-E0PMEqzlv6mF

10:27:27

25

4,648.0000

XLON

07003070000045145-E0PMEqzlv7Hf

10:31:02

242

4,650.0000

XLON

05003050000045982-E0PMEqzlv9Ie

10:31:02

34

4,650.0000

XLON

05003050000045982-E0PMEqzlv9Ig

10:31:02

82

4,650.0000

CHIX

08603086000050117-120000MVK

10:31:02

83

4,650.0000

BATE

06303063000068632-20000KVC

10:31:02

24

4,650.0000

BATE

06303063000068632-20000KVD

10:31:02

121

4,650.0000

BATE

08563085600067878-20000KVA

10:31:02

115

4,650.0000

BATE

08563085600067878-20000KVB

10:31:02

62

4,650.0000

TRQX

08253082500027758-E0PMEqiByeNH

10:31:24

23

4,650.0000

BATE

06303063000068763-20000KVS

10:31:37

21

4,650.0000

BATE

08563085600068307-20000KW4

10:31:48

17

4,650.0000

BATE

08563085600068388-20000KWN

10:31:57

75

4,650.0000

XLON

07003070000046445-E0PMEqzlv9lY

10:31:57

7

4,650.0000

XLON

07003070000046445-E0PMEqzlv9la

10:31:57

13

4,650.0000

BATE

06303063000068990-20000KWZ

10:32:05

9

4,650.0000

BATE

06303063000069065-20000KXD

10:32:05

26

4,650.0000

BATE

06303063000069065-20000KXE

10:32:24

8

4,650.0000

BATE

06303063000069195-20000KXX

10:32:24

20

4,650.0000

BATE

06303063000069195-20000KXY

10:32:27

59

4,648.0000

AQXE

0616B25108

10:32:27

166

4,648.0000

XLON

07003070000045573-E0PMEqzlvA4r

10:32:27

90

4,648.0000

XLON

07003070000045573-E0PMEqzlvA4t

10:32:27

55

4,648.0000

CHIX

06343063400049418-120000MYD

10:32:27

1

4,648.0000

CHIX

06343063400049418-120000MYE

10:32:27

38

4,648.0000

BATE

06303063000067450-20000KY2

10:32:27

196

4,648.0000

BATE

06303063000067450-20000KXZ

10:32:27

81

4,648.0000

BATE

06303063000067450-20000KY0

10:32:27

13

4,648.0000

BATE

06303063000067450-20000KY1

10:32:57

2

4,648.0000

BATE

06303063000069411-20000KZA

10:32:57

196

4,648.0000

BATE

06303063000069411-20000KZB

10:33:07

2

4,648.0000

XLON

07003070000046736-E0PMEqzlvAOY

10:33:07

20

4,648.0000

XLON

07003070000046736-E0PMEqzlvAOa

10:33:07

71

4,648.0000

XLON

07003070000046736-E0PMEqzlvAOc

10:34:05

63

4,648.0000

CHIX

06343063400051023-120000N6D

10:44:14

62

4,652.0000

AQXE

0616B26668

10:44:14

8

4,652.0000

CHIX

06343063400054265-120000OAA

10:44:14

60

4,652.0000

BATE

06303063000074542-20000LUA

10:44:14

266

4,652.0000

BATE

06303063000074542-20000LUB

10:44:15

1,005

4,651.0000

BATE

08563085600073931-D20000LUG

10:44:15

233

4,652.0000

XLON

07003070000049917-E0PMEqzlvH41

10:44:16

69

4,652.0000

XLON

05003050000049936-E0PMEqzlvH7j

10:44:16

23

4,652.0000

XLON

05003050000049936-E0PMEqzlvH7l

10:44:16

89

4,652.0000

XLON

05003050000049936-E0PMEqzlvH7n

10:46:53

48

4,654.0000

AQXE

0841B27086

10:46:53

62

4,654.0000

AQXE

0616B27087

10:46:53

25

4,654.0000

AQXE

0841B27085

10:46:53

195

4,654.0000

XLON

05003050000050128-E0PMEqzlvIEo

10:46:53

174

4,654.0000

CHIX

08603086000054594-120000OHB

10:46:53

34

4,654.0000

BATE

06303063000074884-20000M2Z

10:46:53

218

4,654.0000

BATE

08563085600074690-20000M31

10:46:53

21

4,654.0000

BATE

08563085600074690-20000M32

10:46:53

161

4,654.0000

BATE

06303063000074884-20000M30

10:46:54

128

4,654.0000

XLON

05003050000050625-E0PMEqzlvIFf

10:46:54

72

4,654.0000

XLON

05003050000050625-E0PMEqzlvIFh

10:46:55

69

4,654.0000

XLON

05003050000050628-E0PMEqzlvIG4

10:46:56

300

4,654.0000

XLON

07003070000050628-E0PMEqzlvIGv

10:46:57

67

4,654.0000

XLON

07003070000050632-E0PMEqzlvIHi

10:46:59

200

4,654.0000

XLON

05003050000050636-E0PMEqzlvIIg

10:47:07

20

4,654.0000

XLON

05003050000050636-E0PMEqzlvILw

10:48:00

41

4,654.0000

XLON

05003050000050769-E0PMEqzlvIgZ

10:48:00

10

4,654.0000

XLON

05003050000050769-E0PMEqzlvIgc

10:51:40

56

4,652.0000

AQXE

0616B27657

10:51:40

57

4,654.0000

AQXE

0616B27656

10:51:40

195

4,650.0000

XLON

05003050000050129-E0PMEqzlvKyA

10:51:40

234

4,652.0000

XLON

07003070000049929-E0PMEqzlvKxW

10:51:40

169

4,654.0000

XLON

05003050000050769-E0PMEqzlvKwi

10:51:40

119

4,652.0000

CHIX

06343063400054296-120000OUT

10:51:40

111

4,654.0000

CHIX

08603086000055396-120000OUQ

10:51:40

176

4,654.0000

BATE

08563085600075423-20000MEF

10:51:40

126

4,654.0000

BATE

06303063000075973-20000MEG

10:51:40

146

4,654.0000

BATE

06303063000077889-20000MEH

10:51:40

61

4,652.0000

TRQX

06003060000027090-E0PMEqiBzEkw

10:51:40

67

4,654.0000

TRQX

06003060000027768-E0PMEqiBzEkL

10:51:42

61

4,648.0000

AQXE

0841B27658

10:51:42

92

4,648.0000

CHIX

06343063400055302-120000OUW

10:51:42

71

4,648.0000

TRQX

06003060000025532-E0PMEqiBzEnu

10:51:43

50

4,648.0000

XLON

05003050000052038-E0PMEqzlvL0t

10:51:43

89

4,648.0000

XLON

05003050000052038-E0PMEqzlvL0v

10:52:57

182

4,646.0000

BATE

06303063000078767-D20000MJA

10:53:36

82

4,646.0000

CHIX

08603086000057363-120000P2Y

10:54:05

280

4,644.0000

XLON

07003070000052045-E0PMEqzlvRju

10:54:05

102

4,644.0000

CHIX

08603086000057030-120000P4L

10:54:05

70

4,644.0000

BATE

08563085600078119-20000MLX

10:54:05

143

4,644.0000

BATE

08563085600078119-20000MLY

10:54:16

56

4,642.0000

AQXE

0841B28146

10:54:16

95

4,642.0000

TRQX

06003060000028543-E0PMEqiBzLCr

10:54:34

4

4,640.0000

XLON

05003050000052039-E0PMEqzlvShh

10:54:34

133

4,640.0000

XLON

05003050000052039-E0PMEqzlvShk

10:54:34

83

4,640.0000

XLON

05003050000052039-E0PMEqzlvShm

10:54:34

67

4,640.0000

CHIX

08603086000057605-120000P5I

10:55:29

179

4,638.0000

XLON

07003070000052964-E0PMEqzlvTue

10:55:29

67

4,638.0000

CHIX

06343063400057548-120000P7B

10:55:29

10

4,638.0000

BATE

06303063000079663-20000MPD

10:55:29

143

4,638.0000

BATE

06303063000079663-20000MPE

10:57:29

80

4,638.0000

XLON

05003050000053636-E0PMEqzlvWEf

10:57:29

111

4,638.0000

XLON

05003050000053636-E0PMEqzlvWEh

10:57:29

12

4,638.0000

XLON

05003050000053636-E0PMEqzlvWEj

10:57:29

64

4,638.0000

XLON

05003050000053636-E0PMEqzlvWEl

10:57:38

2

4,638.0000

CHIX

06343063400058550-120000PDG

10:57:57

183

4,638.0000

BATE

08563085600080558-D20000MV9

10:58:07

111

4,638.0000

XLON

05003050000053815-E0PMEqzlvWpd

11:02:44

56

4,638.0000

AQXE

0616B29485

11:02:44

201

4,636.0000

XLON

07003070000052766-E0PMEqzlvcH7

11:02:44

146

4,638.0000

XLON

05003050000054177-E0PMEqzlvcGb

11:02:44

66

4,638.0000

XLON

07003070000054011-E0PMEqzlvcGX

11:02:44

67

4,636.0000

CHIX

06343063400058037-120000PT1

11:02:44

78

4,638.0000

CHIX

08603086000059029-120000PSZ

11:02:44

142

4,636.0000

BATE

08563085600078929-20000N75

11:02:44

149

4,638.0000

BATE

08563085600081368-20000N72

11:02:44

58

4,638.0000

TRQX

08253082500033569-E0PMEqiBzaUv

11:03:00

167

4,634.0000

BATE

06303063000083943-D20000N83

11:04:25

56

4,634.0000

CHIX

08603086000060736-120000Q26

11:04:37

177

4,633.0000

BATE

08563085600083964-D20000NF6

11:04:47

26

4,632.0000

XLON

07003070000055757-E0PMEqzlvf5M

11:04:47

150

4,632.0000

XLON

07003070000055757-E0PMEqzlvf5O

11:04:47

143

4,632.0000

XLON

05003050000054762-E0PMEqzlvf4V

11:04:47

37

4,632.0000

CHIX

08603086000060713-120000Q4I

11:04:47

36

4,632.0000

CHIX

08603086000060713-120000Q4H

11:04:47

77

4,632.0000

BATE

06303063000083127-20000NFZ

11:04:47

74

4,632.0000

BATE

06303063000083922-20000NG1

11:06:27

1

4,632.0000

XLON

05003050000056260-E0PMEqzlvh98

11:07:45

1

4,634.0000

XLON

05003050000056586-E0PMEqzlviDZ

11:08:58

266

4,636.0000

XLON

07003070000056804-E0PMEqzlvjO3

11:08:58

130

4,636.0000

BATE

06303063000086491-20000NQT

11:10:49

186

4,635.0000

BATE

08563085600087007-D20000NWG

11:10:50

57

4,634.0000

AQXE

0616B30596

11:10:50

228

4,634.0000

XLON

07003070000056741-E0PMEqzlvkRR

11:10:50

19

4,634.0000

XLON

07003070000056741-E0PMEqzlvkRX

11:10:50

57

4,634.0000

CHIX

08603086000061780-120000QN3

11:10:50

51

4,634.0000

BATE

08563085600085585-20000NWJ

11:10:51

79

4,634.0000

BATE

08563085600085585-20000NX0

11:10:51

56

4,634.0000

TRQX

08253082500035063-E0PMEqiBzo0i

11:11:59

1

4,634.0000

CHIX

06343063400062993-E20000QRT

11:12:18

56

4,634.0000

CHIX

06343063400062993-120000QSN

11:12:18

132

4,634.0000

BATE

08563085600087452-20000O1D

11:12:19

66

4,632.0000

AQXE

0841B30846

11:12:19

127

4,632.0000

XLON

07003070000057137-E0PMEqzlvla4

11:12:19

133

4,632.0000

BATE

08563085600086467-20000O1G

11:12:28

167

4,630.0000

XLON

07003070000057522-E0PMEqzlvllI

11:12:28

91

4,630.0000

BATE

06303063000088121-20000O1Z

11:12:57

86

4,630.0000

BATE

08563085600088030-20000O37

11:13:22

37

4,628.0000

BATE

06303063000088856-20000O3J

11:13:57

11

4,628.0000

CHIX

06343063400063209-120000QZS

11:16:17

117

4,633.0000

BATE

06303063000090698-D20000OBS

11:28:32

582

4,637.0000

BATE

06303063000096636-D20000P2N

11:28:42

54

4,638.0000

CHIX

08603086000068257-120000S70

11:28:42

67

4,638.0000

CHIX

08603086000068257-120000S71

11:29:01

72

4,637.0000

AQXE

0841B33054

11:29:10

32

4,636.0000

AQXE

0841B33078

11:29:10

24

4,636.0000

AQXE

0841B33079

11:29:10

194

4,636.0000

XLON

05003050000060410-E0PMEqzlvxDm

11:29:10

64

4,636.0000

XLON

05003050000060410-E0PMEqzlvxDo

11:29:10

77

4,636.0000

CHIX

06343063400066119-120000S8A

11:29:10

165

4,636.0000

BATE

08563085600092290-20000P41

11:29:10

81

4,636.0000

BATE

06303063000096556-20000P44

11:29:10

57

4,636.0000

TRQX

08253082500037690-E0PMEqiC0Iqc

11:29:11

122

4,636.0000

XLON

07003070000062613-E0PMEqzlvxEg

11:29:11

172

4,636.0000

XLON

07003070000062613-E0PMEqzlvxEi

11:29:11

9

4,636.0000

XLON

07003070000062613-E0PMEqzlvxEk

11:29:11

62

4,636.0000

XLON

07003070000062613-E0PMEqzlvxEm

11:29:12

254

4,636.0000

XLON

05003050000062643-E0PMEqzlvxGs

11:29:20

212

4,636.0000

XLON

07003070000062620-E0PMEqzlvxKN

11:29:20

70

4,636.0000

CHIX

06343063400068494-120000S8Q

11:29:20

6

4,636.0000

BATE

08563085600096119-20000P4T

11:29:24

83

4,636.0000

BATE

08563085600096119-20000P4X

11:30:20

152

4,636.0000

XLON

07003070000062973-E0PMEqzlvxiH

11:31:00

4

4,634.0000

XLON

05003050000059259-E0PMEqzlvy6j

11:31:00

98

4,636.0000

XLON

05003050000063157-E0PMEqzlvy6S

11:31:00

108

4,636.0000

XLON

05003050000063157-E0PMEqzlvy6X

11:34:34

69

4,634.0000

XLON

05003050000059259-E0PMEqzlw07W

11:36:01

188

4,636.0000

BATE

06303063000100337-D20000PKQ

11:38:18

62

4,636.0000

AQXE

0616B34331

11:38:18

323

4,636.0000

XLON

07003070000064445-E0PMEqzlw4YO

11:38:18

11

4,636.0000

CHIX

08603086000070498-120000T7C

11:38:18

1

4,636.0000

CHIX

08603086000070498-120000T7B

11:38:18

84

4,636.0000

CHIX

08603086000070498-120000T7A

11:38:18

249

4,636.0000

BATE

06303063000100482-20000PQ6

11:38:18

63

4,636.0000

TRQX

08253082500039925-E0PMEqiC0XVG

11:39:01

54

4,636.0000

AQXE

0841B34440

11:39:03

52

4,636.0000

XLON

05003050000065184-E0PMEqzlw5LM

11:39:03

2

4,636.0000

XLON

05003050000065184-E0PMEqzlw5LO

11:39:03

26

4,636.0000

XLON

05003050000065184-E0PMEqzlw5LQ

11:39:18

118

4,636.0000

CHIX

08603086000071441-120000TBU

11:39:37

238

4,635.0000

BATE

08563085600101154-D20000PTO

11:39:55

74

4,636.0000

XLON

07003070000065424-E0PMEqzlw75F

11:39:55

22

4,636.0000

XLON

07003070000065424-E0PMEqzlw75H

11:40:45

56

4,634.0000

AQXE

0841B34714

11:40:45

190

4,634.0000

XLON

05003050000059259-E0PMEqzlw8z2

11:40:45

92

4,634.0000

XLON

05003050000064110-E0PMEqzlw8z4

11:40:45

73

4,634.0000

CHIX

08603086000064853-120000TGD

11:40:45

121

4,634.0000

BATE

06303063000096961-20000PW1

11:41:00

2

4,634.0000

CHIX

08603086000072013-120000THC

11:41:00

4

4,634.0000

CHIX

08603086000072013-120000THD

11:41:00

61

4,634.0000

CHIX

08603086000072013-120000THE

11:41:35

159

4,636.0000

BATE

06303063000103094-D20000PYZ

11:42:57

201

4,636.0000

BATE

06303063000103666-D20000Q1Q

11:49:42

286

4,636.0000

XLON

05003050000066507-E0PMEqzlwHgr

11:49:42

62

4,636.0000

CHIX

08603086000073009-120000U48

11:49:42

52

4,636.0000

BATE

06303063000104313-20000QCZ

11:49:42

15

4,636.0000

BATE

06303063000104313-20000QD0

11:49:42

133

4,636.0000

BATE

06303063000104569-20000QD2

11:49:42

70

4,636.0000

BATE

08563085600103664-20000QD3

11:49:42

97

4,636.0000

BATE

06303063000106184-20000QD4

11:49:42

56

4,636.0000

BATE

06303063000106934-20000QD5

11:49:42

57

4,636.0000

TRQX

06003060000037113-E0PMEqiC0qQ4

11:49:43

59

4,636.0000

AQXE

0616B35877

11:49:43

266

4,636.0000

XLON

07003070000067974-E0PMEqzlwHhW

11:50:08

24

4,636.0000

XLON

07003070000068111-E0PMEqzlwIHG

11:50:08

48

4,636.0000

XLON

07003070000068111-E0PMEqzlwIHI

11:50:08

5

4,636.0000

XLON

07003070000068111-E0PMEqzlwIHK

11:50:08

260

4,636.0000

XLON

07003070000068111-E0PMEqzlwIHM

11:51:17

200

4,636.0000

BATE

08563085600106812-D20000QGU

11:51:17

216

4,636.0000

BATE

06303063000107682-D20000QGT

11:52:11

106

4,638.0000

CHIX

08603086000075376-120000UB1

11:54:16

136

4,638.0000

XLON

05003050000068735-E0PMEqzlwMBS

11:54:16

147

4,638.0000

XLON

05003050000068735-E0PMEqzlwMBU

11:54:16

120

4,638.0000

BATE

08563085600107515-20000QL0

11:54:28

62

4,638.0000

AQXE

0841B36529

11:54:28

82

4,638.0000

CHIX

06343063400075682-120000UG5

11:54:28

130

4,638.0000

BATE

06303063000108442-20000QLZ

11:55:14

63

4,636.0000

AQXE

0841B36684

11:55:14

202

4,636.0000

XLON

05003050000068482-E0PMEqzlwNPf

11:55:14

114

4,636.0000

CHIX

08603086000075019-120000UI5

11:55:14

79

4,636.0000

BATE

08563085600108266-20000QO7

11:55:14

56

4,636.0000

TRQX

08253082500042737-E0PMEqiC0zIj

11:55:56

76

4,636.0000

XLON

07003070000069634-E0PMEqzlwO8H

11:56:17

96

4,636.0000

BATE

08563085600109060-20000QRB

11:56:56

61

4,636.0000

XLON

05003050000069911-E0PMEqzlwOa3

11:56:56

4

4,636.0000

XLON

05003050000069911-E0PMEqzlwOa5

11:56:57

57

4,636.0000

CHIX

08603086000076798-120000UMS

11:58:04

156

4,638.0000

BATE

06303063000110920-D20000QVG

11:59:21

57

4,638.0000

CHIX

08603086000077530-120000UT6

11:59:30

67

4,636.0000

AQXE

0616B37267

11:59:30

46

4,636.0000

XLON

05003050000070103-E0PMEqzlwQgb

11:59:30

144

4,636.0000

XLON

05003050000070103-E0PMEqzlwQgd

11:59:30

72

4,636.0000

CHIX

06343063400077153-120000UTA

11:59:30

135

4,636.0000

BATE

06303063000110872-20000QYA

11:59:30

57

4,636.0000

TRQX

06003060000039170-E0PMEqiC15dk

11:59:47

121

4,636.0000

XLON

07003070000070606-E0PMEqzlwR0X

11:59:47

3

4,636.0000

XLON

07003070000070606-E0PMEqzlwR0Z

12:02:35

147

4,638.0000

BATE

06303063000113079-D20000R4I

12:07:40

245

4,644.0000

BATE

06303063000115749-D20000RH1

12:12:30

74

4,644.0000

AQXE

0841B38763

12:12:30

189

4,644.0000

XLON

07003070000072984-E0PMEqzlwZTk

12:12:30

80

4,644.0000

XLON

07003070000072984-E0PMEqzlwZTo

12:12:30

81

4,644.0000

CHIX

06343063400080346-120000VRP

12:12:30

75

4,644.0000

BATE

06303063000117394-20000RR0

12:12:30

141

4,644.0000

BATE

08563085600114947-20000RQY

12:12:30

22

4,644.0000

TRQX

06003060000041068-E0PMEqiC1PpM

12:12:30

6

4,644.0000

TRQX

06003060000041068-E0PMEqiC1Pp0

12:12:30

23

4,644.0000

TRQX

06003060000041068-E0PMEqiC1Poa

12:12:30

6

4,644.0000

TRQX

06003060000041068-E0PMEqiC1Poc

12:12:31

259

4,644.0000

XLON

05003050000074169-E0PMEqzlwZUX

12:12:32

75

4,644.0000

XLON

05003050000074176-E0PMEqzlwZV7

12:12:32

163

4,644.0000

XLON

05003050000074176-E0PMEqzlwZV1

12:12:35

4

4,644.0000

XLON

05003050000074187-E0PMEqzlwZY6

12:12:35

189

4,644.0000

XLON

05003050000074187-E0PMEqzlwZY2

12:12:35

11

4,644.0000

XLON

05003050000074187-E0PMEqzlwZXv

12:16:15

351

4,646.0000

BATE

08563085600118730-D20000RZE

12:17:28

221

4,646.0000

XLON

07003070000075229-E0PMEqzlwbi5

12:32:11

70

4,656.0000

AQXE

0841B41079

12:32:11

62

4,656.0000

AQXE

0841B41080

12:32:11

46

4,656.0000

AQXE

0841B41081

12:32:11

4

4,656.0000

AQXE

0841B41082

12:32:11

34

4,654.0000

AQXE

0616B41078

12:32:11

1,092

4,653.0000

BATE

06303063000126497-D20000SVP

12:32:11

37

4,654.0000

XLON

05003050000079287-E0PMEqzlwiW7

12:32:11

261

4,654.0000

XLON

05003050000079287-E0PMEqzlwiW9

12:32:11

84

4,656.0000

XLON

07003070000079265-E0PMEqzlwiVi

12:32:11

130

4,656.0000

XLON

07003070000079265-E0PMEqzlwiVk

12:32:11

103

4,656.0000

XLON

07003070000079265-E0PMEqzlwiVm

12:32:11

100

4,654.0000

CHIX

06343063400087205-120000X6F

12:32:11

59

4,654.0000

CHIX

08603086000087083-120000X6G

12:32:11

70

4,654.0000

CHIX

06343063400087206-120000X6H

12:32:11

360

4,654.0000

BATE

08563085600125353-20000SVO

12:32:12

23

4,654.0000

XLON

05003050000079325-E0PMEqzlwiX2

12:34:57

189

4,654.0000

XLON

07003070000079268-E0PMEqzlwjmH

12:42:07

370

4,657.0000

CHIX

06343063400089905-E20000XVL

12:42:07

706

4,657.0000

BATE

08563085600129578-D20000TEX

12:42:07

224

4,657.0000

AQXE

0841B42378

12:42:08

26

4,656.0000

AQXE

0841B42383

12:42:08

13

4,656.0000

AQXE

0841B42384

12:42:08

56

4,656.0000

AQXE

0616B42386

12:42:08

56

4,656.0000

AQXE

0841B42385

12:42:08

18

4,656.0000

AQXE

0841B42382

12:42:08

257

4,656.0000

XLON

05003050000080737-E0PMEqzlwoGA

12:42:08

82

4,656.0000

CHIX

08603086000089047-120000XVP

12:42:08

83

4,656.0000

CHIX

06343063400089233-120000XVO

12:42:08

45

4,656.0000

CHIX

06343063400089234-120000XVS

12:42:08

27

4,656.0000

CHIX

06343063400089234-120000XVT

12:42:08

286

4,656.0000

BATE

06303063000129597-20000TF0

12:42:08

62

4,656.0000

TRQX

06003060000046059-E0PMEqiC28DK

12:42:09

50

4,656.0000

XLON

07003070000081362-E0PMEqzlwoGh

12:42:09

86

4,656.0000

XLON

07003070000081362-E0PMEqzlwoGj

12:42:09

130

4,656.0000

XLON

07003070000081362-E0PMEqzlwoGl

12:42:10

161

4,656.0000

XLON

05003050000081396-E0PMEqzlwoI2

12:42:10

77

4,656.0000

XLON

05003050000081396-E0PMEqzlwoI4

12:53:23

333

4,656.0000

XLON

07003070000081378-E0PMEqzlwySV

12:53:23

190

4,656.0000

BATE

06303063000130744-20000UEM

12:53:23

120

4,656.0000

BATE

08563085600131632-20000UEN

12:53:23

12

4,656.0000

BATE

06303063000133943-20000UEO

12:53:23

70

4,656.0000

BATE

06303063000130744-20000UEL

12:55:24

329

4,658.0000

BATE

08563085600135901-D20000UHU

12:55:25

64

4,658.0000

AQXE

0616B44623

12:55:25

314

4,658.0000

XLON

07003070000084852-E0PMEqzlwzyn

12:55:25

140

4,658.0000

CHIX

08603086000093824-120000ZB2

12:55:25

84

4,658.0000

TRQX

08253082500054095-E0PMEqiC2TYZ

12:55:26

130

4,658.0000

XLON

05003050000084914-E0PMEqzlx020

12:55:26

117

4,658.0000

XLON

05003050000084914-E0PMEqzlx022

12:55:26

36

4,658.0000

XLON

05003050000084914-E0PMEqzlx024

12:55:26

6

4,658.0000

XLON

05003050000084914-E0PMEqzlx026

12:55:27

1

4,658.0000

XLON

07003070000084869-E0PMEqzlx02g

12:55:27

2

4,658.0000

XLON

07003070000084869-E0PMEqzlx02i

12:55:27

130

4,658.0000

XLON

07003070000084869-E0PMEqzlx02k

12:55:27

36

4,658.0000

XLON

07003070000084869-E0PMEqzlx02m

12:55:28

242

4,658.0000

XLON

07003070000084871-E0PMEqzlx05v

12:55:28

86

4,658.0000

XLON

07003070000084871-E0PMEqzlx05x

12:55:29

113

4,658.0000

XLON

07003070000084874-E0PMEqzlx07M

12:55:29

68

4,658.0000

XLON

07003070000084874-E0PMEqzlx07O

12:55:29

101

4,658.0000

BATE

08563085600135938-20000UI8

12:55:30

227

4,658.0000

XLON

07003070000084879-E0PMEqzlx0A2

12:55:30

101

4,658.0000

XLON

07003070000084879-E0PMEqzlx0A6

12:55:31

110

4,658.0000

XLON

05003050000084933-E0PMEqzlx0Af

12:55:31

36

4,658.0000

XLON

05003050000084933-E0PMEqzlx0Ah

12:55:31

68

4,658.0000

XLON

05003050000084933-E0PMEqzlx0Aj

12:56:27

330

4,658.0000

XLON

07003070000085082-E0PMEqzlx0pc

12:56:27

81

4,658.0000

CHIX

06343063400094222-120000ZFC

12:57:04

213

4,658.0000

BATE

06303063000137860-D20000UMH

12:57:21

59

4,658.0000

AQXE

0616B44915

12:57:38

80

4,658.0000

CHIX

06343063400094584-120000ZIG

12:57:57

167

4,657.0000

BATE

08563085600137108-D20000UOI

12:58:07

36

4,658.0000

XLON

05003050000085567-E0PMEqzlx2Pl

12:59:07

130

4,658.0000

XLON

07003070000085824-E0PMEqzlx3z0

12:59:07

36

4,658.0000

XLON

07003070000085824-E0PMEqzlx3z2

12:59:07

2

4,658.0000

XLON

07003070000085824-E0PMEqzlx3z4

12:59:07

7

4,658.0000

XLON

07003070000085824-E0PMEqzlx3z6

12:59:18

85

4,657.0000

CHIX

06343063400095129-E20000ZMZ

12:59:37

163

4,657.0000

BATE

08563085600137926-D20000USA

12:59:47

185

4,658.0000

XLON

07003070000086014-E0PMEqzlx4Rv

12:59:47

33

4,658.0000

XLON

07003070000086014-E0PMEqzlx4Rx

13:00:01

67

4,658.0000

AQXE

0616B45402

13:00:58

74

4,658.0000

CHIX

06343063400095875-E20000ZWL

13:01:17

160

4,657.0000

BATE

08563085600138979-D20000UY9

13:01:27

36

4,658.0000

XLON

07003070000086779-E0PMEqzlx6AR

13:01:27

4

4,658.0000

XLON

07003070000086779-E0PMEqzlx6AT

13:02:38

73

4,658.0000

CHIX

08603086000096277-12000100Y

13:02:57

221

4,658.0000

BATE

06303063000140800-D20000V1T

13:04:08

18

4,658.0000

XLON

07003070000087514-E0PMEqzlx8C5

13:05:15

261

4,658.0000

XLON

07003070000087514-E0PMEqzlx8ew

13:05:15

62

4,658.0000

CHIX

06343063400096793-12000107H

13:05:15

144

4,658.0000

BATE

06303063000141466-20000V7K

13:05:15

84

4,658.0000

TRQX

08253082500055813-E0PMEqiC2kTo

13:06:55

238

4,658.0000

XLON

07003070000088265-E0PMEqzlx9hW

13:08:07

1

4,660.0000

XLON

07003070000088656-E0PMEqzlxArN

13:08:07

1

4,660.0000

XLON

07003070000088656-E0PMEqzlxArP

13:08:17

18

4,660.0000

AQXE

0841B46586

13:08:17

44

4,660.0000

AQXE

0841B46587

13:08:19

224

4,660.0000

BATE

08563085600142063-D20000VGW

13:09:01

62

4,660.0000

AQXE

0841B46738

13:09:07

2

4,660.0000

XLON

07003070000088907-E0PMEqzlxBlT

13:09:07

163

4,660.0000

XLON

07003070000088907-E0PMEqzlxBlV

13:09:30

67

4,660.0000

CHIX

06343063400098173-1200010NK

13:09:37

234

4,660.0000

BATE

06303063000143855-D20000VK2

13:11:06

69

4,660.0000

AQXE

0616B46965

13:11:06

284

4,660.0000

XLON

05003050000089544-E0PMEqzlxCwh

13:11:06

78

4,660.0000

CHIX

08603086000098624-1200010QX

13:11:06

78

4,660.0000

TRQX

08253082500056718-E0PMEqiC2vWf

13:11:17

193

4,660.0000

BATE

06303063000144641-D20000VMN

13:12:27

38

4,660.0000

XLON

05003050000090067-E0PMEqzlxE1b

13:12:27

159

4,660.0000

XLON

05003050000090067-E0PMEqzlxE1d

13:12:38

67

4,659.0000

CHIX

06343063400099184-E200010VN

13:12:57

179

4,659.0000

BATE

08563085600144472-D20000VR8

13:13:07

4

4,660.0000

XLON

05003050000090216-E0PMEqzlxES3

13:13:07

2

4,660.0000

XLON

05003050000090216-E0PMEqzlxES5

13:13:07

41

4,660.0000

XLON

05003050000090216-E0PMEqzlxES7

13:13:07

26

4,660.0000

XLON

05003050000090216-E0PMEqzlxES9

13:13:07

192

4,660.0000

XLON

05003050000090216-E0PMEqzlxESB

13:14:18

67

4,660.0000

CHIX

06343063400099702-12000110I

13:14:47

28

4,660.0000

XLON

05003050000090778-E0PMEqzlxFmH

13:14:47

107

4,660.0000

XLON

05003050000090778-E0PMEqzlxFmJ

13:14:48

133

4,660.0000

BATE

06303063000146268-20000VUY

13:15:58

66

4,660.0000

CHIX

06343063400100237-12000116J

13:17:08

149

4,660.0000

BATE

08563085600146410-D20000W0E

13:17:28

36

4,660.0000

XLON

05003050000091604-E0PMEqzlxIEx

13:17:28

104

4,660.0000

XLON

05003050000091604-E0PMEqzlxIEz

13:18:07

3

4,660.0000

XLON

05003050000091752-E0PMEqzlxIoM

13:18:07

157

4,660.0000

XLON

05003050000091752-E0PMEqzlxIoO

13:18:12

174

4,660.0000

BATE

06303063000147730-D20000W4O

13:19:01

62

4,658.0000

AQXE

0841B48112

13:19:01

208

4,658.0000

XLON

07003070000089076-E0PMEqzlxJLM

13:19:01

62

4,658.0000

CHIX

06343063400097932-1200011GQ

13:19:01

206

4,658.0000

BATE

06303063000142984-20000W5X

13:19:01

78

4,658.0000

TRQX

06003060000051451-E0PMEqiC39XH

13:22:00

64

4,658.0000

CHIX

08603086000102048-1200011OE

13:22:00

99

4,658.0000

BATE

08563085600148286-20000WCJ

13:22:00

40

4,658.0000

BATE

08563085600148286-20000WCK

13:22:56

69

4,654.0000

XLON

05003050000092696-E0PMEqzlxLmJ

13:22:56

114

4,656.0000

XLON

05003050000092188-E0PMEqzlxLlL

13:22:56

75

4,654.0000

CHIX

06343063400102214-1200011SW

13:22:56

62

4,656.0000

CHIX

06343063400101221-1200011SP

13:22:56

108

4,656.0000

BATE

06303063000148337-20000WFT

13:22:56

56

4,656.0000

TRQX

06003060000052885-E0PMEqiC3GWe

13:24:08

36

4,654.0000

XLON

07003070000093413-E0PMEqzlxMJG

13:24:08

97

4,654.0000

XLON

07003070000093413-E0PMEqzlxMJI

13:24:35

69

4,654.0000

BATE

08563085600149630-20000WLX

13:24:47

181

4,654.0000

XLON

07003070000093619-E0PMEqzlxMrN

13:25:38

144

4,653.0000

BATE

08563085600150230-D20000WRC

13:26:17

1

4,653.0000

BATE

08563085600150626-D20000WTF

13:26:17

69

4,654.0000

BATE

08563085600150626-20000WTG

13:26:27

138

4,654.0000

XLON

05003050000094255-E0PMEqzlxOHK

13:27:57

163

4,653.0000

BATE

06303063000152589-D20000WXA

13:28:07

3

4,652.0000

XLON

07003070000090671-E0PMEqzlxOy3

13:28:07

46

4,654.0000

XLON

05003050000094676-E0PMEqzlxOxp

13:28:07

73

4,654.0000

XLON

05003050000094676-E0PMEqzlxOxr

13:28:07

2

4,654.0000

XLON

05003050000094676-E0PMEqzlxOxt

13:28:07

23

4,654.0000

XLON

05003050000094676-E0PMEqzlxOxv

13:28:07

62

4,654.0000

XLON

05003050000094676-E0PMEqzlxOxx

13:30:05

175

4,654.0000

BATE

08563085600152621-D20000X56

13:31:26

63

4,656.0000

XLON

07003070000095820-E0PMEqzlxSbq

13:31:26

78

4,656.0000

XLON

05003050000095931-E0PMEqzlxSbs

13:31:26

62

4,656.0000

CHIX

08603086000105096-120001339

13:31:26

65

4,656.0000

BATE

08563085600153149-20000XG5

13:31:26

56

4,656.0000

BATE

08563085600153585-20000XG6

13:31:26

19

4,656.0000

BATE

08563085600153585-20000XG7

13:31:27

164

4,656.0000

XLON

05003050000096353-E0PMEqzlxSeD

13:31:34

53

4,656.0000

AQXE

0616B50408

13:31:34

33

4,656.0000

AQXE

0616B50409

13:32:38

1

4,655.0000

CHIX

06343063400105992-E200013A7

13:32:38

72

4,656.0000

CHIX

06343063400105992-1200013A8

13:32:57

154

4,655.0000

BATE

08563085600154472-D20000XM7

13:33:07

98

4,656.0000

XLON

05003050000097080-E0PMEqzlxU77

13:33:07

54

4,656.0000

XLON

05003050000097080-E0PMEqzlxU79

13:34:18

65

4,656.0000

CHIX

08603086000106658-1200013GO

13:34:18

8

4,656.0000

CHIX

08603086000106658-1200013GP

13:35:55

158

4,656.0000

XLON

07003070000097607-E0PMEqzlxVnS

13:37:57

216

4,657.0000

BATE

08563085600156962-D20000Y0R

13:38:21

44

4,658.0000

AQXE

0841B51659

13:38:38

56

4,658.0000

CHIX

08603086000108128-1200013TY

13:39:18

67

4,658.0000

CHIX

06343063400108348-1200013WC

13:39:37

223

4,657.0000

BATE

06303063000159328-D20000Y4V

13:40:58

29

4,658.0000

CHIX

08603086000109147-1200013ZA

13:40:58

4

4,658.0000

CHIX

08603086000109147-1200013ZB

13:40:58

4

4,658.0000

CHIX

08603086000109147-1200013ZC

13:41:17

228

4,657.0000

BATE

08563085600159469-D20000Y9C

13:42:21

51

4,658.0000

AQXE

0616B52202

13:42:21

43

4,658.0000

AQXE

0616B52203

13:42:30

3

4,656.0000

AQXE

0841B52244

13:42:30

17

4,656.0000

AQXE

0841B52243

13:42:30

162

4,656.0000

XLON

05003050000098462-E0PMEqzlxYdj

13:42:30

95

4,656.0000

XLON

07003070000098949-E0PMEqzlxYdl

13:42:30

78

4,656.0000

XLON

05003050000099175-E0PMEqzlxYdn

13:42:30

63

4,656.0000

XLON

05003050000099274-E0PMEqzlxYdp

13:42:30

77

4,656.0000

XLON

07003070000099193-E0PMEqzlxYdr

13:42:30

62

4,656.0000

CHIX

08603086000107303-12000144E

13:42:30

77

4,656.0000

BATE

06303063000156512-20000YCW

13:42:30

75

4,656.0000

BATE

06303063000156512-20000YCX

13:42:38

56

4,656.0000

CHIX

06343063400109792-12000147A

13:42:50

51

4,656.0000

AQXE

0841B52371

13:43:09

2

4,656.0000

XLON

07003070000099820-E0PMEqzlxZCn

13:43:09

211

4,656.0000

XLON

07003070000099820-E0PMEqzlxZCq

13:43:09

198

4,656.0000

BATE

08563085600161036-20000YGJ

13:46:15

341

4,656.0000

XLON

05003050000100758-E0PMEqzlxaqB

13:47:11

286

4,656.0000

BATE

06303063000165745-D20000YPX

13:47:34

64

4,656.0000

CHIX

08603086000111806-1200014MF

13:47:38

2

4,656.0000

CHIX

06343063400111839-1200014MN

13:47:38

3

4,656.0000

CHIX

06343063400111839-1200014MO

13:47:55

113

4,656.0000

XLON

05003050000101132-E0PMEqzlxbyf

13:47:55

10

4,656.0000

XLON

05003050000101132-E0PMEqzlxbyh

13:48:07

1

4,656.0000

XLON

05003050000101179-E0PMEqzlxc3o

13:48:38

1

4,656.0000

CHIX

08603086000112226-1200014OI

13:48:38

70

4,656.0000

CHIX

08603086000112226-1200014OJ

13:48:39

178

4,655.0000

BATE

08563085600165676-D20000YU3

13:49:07

210

4,656.0000

XLON

05003050000101374-E0PMEqzlxcb9

13:49:07

2

4,656.0000

XLON

05003050000101374-E0PMEqzlxcbB

13:49:07

34

4,656.0000

XLON

05003050000101374-E0PMEqzlxcbD

13:49:18

71

4,656.0000

CHIX

08603086000112428-1200014Q2

13:49:38

150

4,655.0000

BATE

06303063000167633-D20000YX1

13:49:47

103

4,656.0000

XLON

07003070000101424-E0PMEqzlxdFC

13:49:47

112

4,656.0000

XLON

07003070000101424-E0PMEqzlxdFE

13:53:07

217

4,662.0000

BATE

06303063000170256-D20000Z9U

13:53:07

4

4,662.0000

XLON

05003050000102607-E0PMEqzlxfHj

13:53:07

8

4,662.0000

XLON

05003050000102607-E0PMEqzlxfHl

13:53:07

46

4,662.0000

BATE

06303063000170256-20000Z9V

13:54:08

79

4,662.0000

AQXE

0841B54241

13:54:08

260

4,662.0000

XLON

05003050000102640-E0PMEqzlxfhi

13:54:08

40

4,662.0000

CHIX

08603086000114329-12000158H

13:54:08

82

4,662.0000

TRQX

06003060000060894-E0PMEqiC4PcF

13:55:40

65

4,662.0000

CHIX

06343063400114916-1200015E3

13:55:40

173

4,662.0000

BATE

08563085600169924-20000ZHO

14:01:53

81

4,662.0000

AQXE

0841B55675

14:01:53

242

4,662.0000

XLON

05003050000103583-E0PMEqzlxkMn

14:01:53

117

4,662.0000

XLON

05003050000103583-E0PMEqzlxkMp

14:01:53

72

4,662.0000

XLON

05003050000103584-E0PMEqzlxkMr

14:01:53

62

4,662.0000

XLON

05003050000103887-E0PMEqzlxkMt

14:01:53

84

4,662.0000

CHIX

06343063400115038-12000163M

14:01:53

70

4,662.0000

BATE

06303063000172333-2000102W

14:01:53

30

4,662.0000

BATE

08563085600172174-2000102Y

14:01:53

30

4,662.0000

BATE

08563085600172174-2000102Z

14:01:53

56

4,662.0000

BATE

08563085600173376-20001031

14:01:53

91

4,662.0000

BATE

06303063000172333-2000102X

14:01:53

57

4,662.0000

BATE

08563085600173611-20001033

14:01:53

59

4,662.0000

BATE

06303063000174711-20001032

14:01:53

67

4,662.0000

TRQX

06003060000061593-E0PMEqiC4hBH

14:01:54

421

4,662.0000

XLON

07003070000105161-E0PMEqzlxkQy

14:02:15

73

4,660.0000

AQXE

0841B55760

14:02:15

127

4,660.0000

BATE

06303063000168863-20001055

14:03:07

76

4,662.0000

XLON

07003070000105535-E0PMEqzlxlQ2

14:03:07

11

4,662.0000

XLON

07003070000105535-E0PMEqzlxlQ4

14:04:00

56

4,662.0000

AQXE

0616B56049

14:04:00

60

4,662.0000

CHIX

08603086000118073-1200016C7

14:04:00

216

4,662.0000

BATE

06303063000177228-200010B0

14:04:07

88

4,662.0000

XLON

05003050000105837-E0PMEqzlxlw0

14:04:07

2

4,662.0000

XLON

05003050000105837-E0PMEqzlxlw2

14:04:07

82

4,662.0000

XLON

05003050000105837-E0PMEqzlxlw4

14:05:00

191

4,660.0000

XLON

05003050000102069-E0PMEqzlxmct

14:05:00

58

4,660.0000

CHIX

06343063400112969-1200016HH

14:05:28

67

4,660.0000

AQXE

0616B56295

14:05:28

131

4,660.0000

BATE

08563085600175780-200010GR

14:05:28

85

4,660.0000

BATE

06303063000168863-200010GQ

14:05:28

70

4,660.0000

TRQX

06003060000060032-E0PMEqiC4r3e

14:06:17

196

4,658.0000

XLON

07003070000102970-E0PMEqzlxngC

14:06:17

34

4,658.0000

XLON

07003070000103701-E0PMEqzlxngE

14:06:17

38

4,658.0000

XLON

07003070000103701-E0PMEqzlxngI

14:06:17

84

4,658.0000

CHIX

08603086000117686-1200016MV

14:06:17

70

4,658.0000

BATE

06303063000171937-200010JP

14:06:17

22

4,658.0000

BATE

06303063000173499-200010JQ

14:06:18

62

4,658.0000

AQXE

0616B56481

14:06:18

1

4,658.0000

BATE

08563085600178240-D200010KZ

14:06:18

55

4,658.0000

BATE

06303063000173499-200010KJ

14:06:18

56

4,658.0000

BATE

06303063000174695-200010KK

14:06:28

206

4,658.0000

BATE

08563085600178240-200010MM

14:06:28

17

4,658.0000

BATE

06303063000174695-200010ML

14:06:28

59

4,658.0000

TRQX

06003060000063535-E0PMEqiC4v29

14:07:20

81

4,658.0000

XLON

05003050000106744-E0PMEqzlxotV

14:07:20

140

4,658.0000

XLON

05003050000106744-E0PMEqzlxotX

14:07:20

27

4,658.0000

BATE

08563085600178702-200010PU

14:07:20

100

4,658.0000

BATE

08563085600178702-200010PT

14:07:21

57

4,658.0000

AQXE

0841B56797

14:07:38

62

4,658.0000

CHIX

06343063400119881-1200016VP

14:08:52

7

4,658.0000

BATE

08563085600180224-200010T7

14:09:49

2

4,658.0000

AQXE

0616B57181

14:09:49

82

4,658.0000

AQXE

0616B57180

14:09:49

62

4,658.0000

CHIX

06343063400120549-12000172F

14:09:49

124

4,658.0000

BATE

08563085600180224-200010WJ

14:09:49

71

4,658.0000

BATE

06303063000182327-200010WM

14:11:55

23

4,658.0000

AQXE

0616B57457

14:17:28

45

4,658.0000

AQXE

0616B58312

14:17:28

56

4,658.0000

AQXE

0616B58313

14:17:28

320

4,658.0000

XLON

07003070000108173-E0PMEqzlxthP

14:17:28

59

4,658.0000

XLON

07003070000108482-E0PMEqzlxthR

14:17:28

62

4,658.0000

CHIX

08603086000121624-1200017RB

14:17:28

245

4,658.0000

BATE

08563085600182617-200011G7

14:17:28

112

4,658.0000

BATE

08563085600184199-200011G9

14:17:28

65

4,658.0000

BATE

08563085600184363-200011GA

14:17:28

57

4,658.0000

BATE

08563085600184684-200011GC

14:17:28

84

4,658.0000

TRQX

08253082500074118-E0PMEqiC5JCU

14:17:29

11

4,658.0000

XLON

05003050000109979-E0PMEqzlxti3

14:17:30

1

4,658.0000

XLON

05003050000109984-E0PMEqzlxtiK

14:17:30

1

4,658.0000

XLON

05003050000109984-E0PMEqzlxtiM

14:17:32

483

4,658.0000

XLON

07003070000109896-E0PMEqzlxtjt

14:17:32

61

4,658.0000

XLON

07003070000109906-E0PMEqzlxtjv

14:17:32

94

4,658.0000

BATE

08563085600186215-200011GJ

14:17:38

95

4,658.0000

CHIX

06343063400123773-1200017RS

14:18:40

241

4,658.0000

BATE

06303063000188321-D200011J0

14:19:04

77

4,658.0000

AQXE

0841B58575

14:19:10

8

4,658.0000

AQXE

0841B58597

14:19:10

80

4,658.0000

XLON

07003070000110327-E0PMEqzlxuam

14:20:15

18

4,658.0000

XLON

07003070000110327-E0PMEqzlxuxs

14:22:50

56

4,658.0000

AQXE

0841B59174

14:22:50

56

4,658.0000

XLON

05003050000110750-E0PMEqzlxwRb

14:22:50

129

4,658.0000

XLON

07003070000110327-E0PMEqzlxwRT

14:22:50

119

4,658.0000

XLON

07003070000110473-E0PMEqzlxwRX

14:22:50

57

4,658.0000

XLON

07003070000110613-E0PMEqzlxwRZ

14:22:50

60

4,658.0000

XLON

07003070000110715-E0PMEqzlxwRd

14:22:50

85

4,658.0000

CHIX

06343063400124322-1200018CA

14:22:50

194

4,658.0000

BATE

08563085600187646-200011VS

14:22:50

90

4,658.0000

BATE

08563085600188824-200011VU

14:22:50

76

4,658.0000

BATE

08563085600189143-200011VV

14:22:50

66

4,658.0000

BATE

08563085600189347-200011VW

14:22:50

57

4,658.0000

BATE

08563085600189545-200011VX

14:22:50

80

4,658.0000

TRQX

06003060000069102-E0PMEqiC5THu

14:22:58

178

4,657.0000

BATE

06303063000191146-D200011X0

14:22:59

255

4,656.0000

XLON

05003050000106599-E0PMEqzlxwVZ

14:22:59

84

4,656.0000

CHIX

08603086000119839-1200018DQ

14:22:59

170

4,656.0000

BATE

06303063000181078-200011X3

14:22:59

80

4,656.0000

TRQX

06003060000064432-E0PMEqiC5TfN

14:23:07

106

4,656.0000

XLON

07003070000111319-E0PMEqzlxwen

14:24:18

79

4,656.0000

CHIX

08603086000125976-1200018JJ

14:25:48

224

4,656.0000

BATE

08563085600191506-D2000127D

14:26:09

1

4,656.0000

CHIX

06343063400126785-E200018QR

14:26:18

231

4,656.0000

BATE

06303063000193151-D2000129H

14:27:22

62

4,656.0000

AQXE

0841B59974

14:27:22

201

4,656.0000

XLON

07003070000112292-E0PMEqzlxzvj

14:27:22

225

4,656.0000

XLON

07003070000112292-E0PMEqzlxzvl

14:27:22

94

4,656.0000

CHIX

06343063400126785-1200018VD

14:27:22

73

4,656.0000

TRQX

08253082500076957-E0PMEqiC5bw2

14:27:38

83

4,656.0000

CHIX

08603086000127164-1200018XL

14:27:58

169

4,655.0000

BATE

06303063000194138-D200012FQ

14:28:07

98

4,656.0000

XLON

05003050000112823-E0PMEqzly0LR

14:28:07

115

4,656.0000

XLON

05003050000112823-E0PMEqzly0LT

14:28:07

81

4,656.0000

XLON

05003050000112823-E0PMEqzly0LV

14:29:01

8

4,656.0000

AQXE

0841B60287

14:29:01

24

4,656.0000

AQXE

0841B60288

14:29:38

221

4,655.0000

BATE

06303063000195181-D200012LK

14:29:47

11

4,656.0000

XLON

05003050000113362-E0PMEqzly1Mg

14:29:47

140

4,656.0000

XLON

05003050000113362-E0PMEqzly1Mi

14:29:47

153

4,656.0000

XLON

05003050000113362-E0PMEqzly1Mk

14:29:47

24

4,656.0000

XLON

05003050000113362-E0PMEqzly1Mm

14:30:19

79

4,655.0000

CHIX

08603086000128221-E200019AJ

14:30:40

56

4,654.0000

AQXE

0841B60834

14:30:40

314

4,654.0000

XLON

05003050000111883-E0PMEqzly2HY

14:30:40

95

4,654.0000

CHIX

06343063400126723-1200019CR

14:30:40

121

4,654.0000

BATE

08563085600190788-200012RZ

14:30:40

92

4,654.0000

BATE

08563085600190788-200012S0

14:30:41

70

4,654.0000

AQXE

0616B60848

14:30:58

73

4,654.0000

CHIX

06343063400128592-1200019EC

14:31:18

147

4,653.0000

BATE

08563085600195234-D200012W4

14:31:27

4

4,654.0000

XLON

07003070000113967-E0PMEqzly39x

14:33:07

289

4,654.0000

XLON

05003050000114668-E0PMEqzly4NT

14:33:07

81

4,654.0000

BATE

08563085600196611-20001353

14:33:09

63

4,654.0000

AQXE

0616B61623

14:33:09

37

4,654.0000

BATE

08563085600196611-2000135F

14:33:09

133

4,654.0000

BATE

08563085600196611-2000135G

14:33:59

151

4,652.0000

XLON

07003070000114391-E0PMEqzly5QQ

14:33:59

53

4,652.0000

XLON

07003070000114391-E0PMEqzly5QS

14:33:59

67

4,652.0000

CHIX

08603086000128530-1200019YP

14:33:59

58

4,652.0000

TRQX

08253082500077139-E0PMEqiC5t32

14:34:05

59

4,650.0000

AQXE

0841B61987

14:34:05

92

4,650.0000

XLON

07003070000112703-E0PMEqzly5fX

14:34:05

64

4,650.0000

XLON

07003070000112704-E0PMEqzly5fZ

14:34:05

23

4,650.0000

BATE

06303063000194778-2000139O

14:34:05

44

4,650.0000

BATE

06303063000194778-2000139M

14:34:05

77

4,650.0000

BATE

08563085600192371-2000139L

14:34:47

8

4,650.0000

XLON

07003070000115236-E0PMEqzly6K0

14:34:47

25

4,650.0000

XLON

07003070000115236-E0PMEqzly6K2

14:34:49

58

4,648.0000

XLON

05003050000115298-E0PMEqzly6MA

14:34:49

120

4,648.0000

XLON

05003050000115298-E0PMEqzly6MD

14:34:49

73

4,648.0000

CHIX

06343063400128593-120001A27

14:34:49

134

4,648.0000

BATE

08563085600197854-200013CJ

14:36:05

56

4,648.0000

AQXE

0841B62546

14:36:18

155

4,647.0000

BATE

08563085600199021-D200013KI

14:36:53

62

4,648.0000

CHIX

06343063400131070-E20001ADK

14:37:27

21

4,648.0000

XLON

07003070000116013-E0PMEqzly8Dx

14:37:27

6

4,648.0000

XLON

07003070000116013-E0PMEqzly8Dz

14:37:38

56

4,648.0000

CHIX

08603086000131280-E20001AGS

14:37:42

85

4,644.0000

XLON

07003070000115237-E0PMEqzly8JB

14:37:42

162

4,646.0000

XLON

07003070000115735-E0PMEqzly8IM

14:37:42

80

4,646.0000

XLON

07003070000115735-E0PMEqzly8IO

14:37:42

59

4,646.0000

CHIX

06343063400130056-120001AGW

14:37:42

147

4,644.0000

BATE

06303063000198833-200013Q4

14:37:42

59

4,646.0000

TRQX

06003060000072023-E0PMEqiC62ZN

14:37:43

121

4,642.0000

BATE

06303063000199374-200013Q6

14:38:06

98

4,638.0000

BATE

08563085600200163-200013SB

14:38:23

79

4,638.0000

BATE

08563085600200163-200013U5

14:39:07

186

4,638.0000

XLON

05003050000116540-E0PMEqzly9Si

14:39:08

186

4,636.0000

XLON

05003050000116282-E0PMEqzly9TE

14:39:08

83

4,636.0000

BATE

06303063000201602-200013XO

14:39:08

57

4,637.0000

AQXE

0616B63359

14:39:45

124

4,634.0000

XLON

07003070000116427-E0PMEqzly9hb

14:39:45

67

4,634.0000

CHIX

06343063400131946-120001AU1

14:39:45

127

4,634.0000

BATE

06303063000202732-2000140D

14:39:45

33

4,634.0000

BATE

06303063000202732-2000140E

14:40:19

140

4,632.0000

XLON

05003050000116680-E0PMEqzlyAJg

14:40:19

58

4,632.0000

CHIX

08603086000131873-120001AYV

14:40:19

56

4,632.0000

BATE

08563085600201245-20001444

14:40:19

61

4,632.0000

TRQX

08253082500080384-E0PMEqiC69Zl

14:40:20

119

4,630.0000

XLON

07003070000116576-E0PMEqzlyALB

14:40:20

63

4,628.0000

BATE

06303063000202803-20001448

14:40:20

31

4,630.0000

BATE

06303063000202199-20001446

14:40:20

32

4,630.0000

BATE

06303063000202199-20001447

14:41:53

59

4,628.0000

AQXE

0841B64237

14:41:53

120

4,628.0000

XLON

07003070000117314-E0PMEqzlyBKR

14:41:53

51

4,628.0000

CHIX

08603086000132567-120001B77

14:41:53

16

4,628.0000

CHIX

08603086000132567-120001B76

14:41:53

132

4,628.0000

BATE

08563085600202476-200014D5

14:42:03

28

4,626.0000

XLON

05003050000117387-E0PMEqzlyBWt

14:42:03

92

4,626.0000

XLON

05003050000117387-E0PMEqzlyBWv

14:42:03

56

4,626.0000

CHIX

08603086000132566-120001B8U

14:42:03

103

4,626.0000

BATE

06303063000203954-200014ES

14:42:03

60

4,626.0000

TRQX

08253082500080862-E0PMEqiC6DnF

14:43:07

62

4,626.0000

CHIX

06343063400133490-E20001BGG

14:44:07

114

4,622.0000

XLON

07003070000117796-E0PMEqzlyCvo

14:44:07

105

4,622.0000

BATE

08563085600203716-200014UW

14:44:20

73

4,622.0000

CHIX

08603086000133819-120001BTH

14:44:38

171

4,624.0000

BATE

08563085600204875-D200014X1

14:44:42

61

4,626.0000

AQXE

0616B65170

14:45:13

144

4,624.0000

XLON

05003050000118305-E0PMEqzlyDpj

14:45:13

59

4,624.0000

BATE

06303063000206397-200014Z9

14:45:13

14

4,624.0000

BATE

06303063000206397-200014Z8

14:49:00

57

4,624.0000

AQXE

0616B66260

14:49:00

255

4,624.0000

XLON

05003050000118874-E0PMEqzlyFpE

14:49:00

144

4,624.0000

XLON

05003050000119369-E0PMEqzlyFpG

14:49:00

92

4,624.0000

XLON

07003070000118606-E0PMEqzlyFpA

14:49:00

73

4,624.0000

CHIX

06343063400134627-120001CIZ

14:49:00

1

4,624.0000

BATE

08563085600206250-200015JJ

14:49:00

122

4,624.0000

BATE

06303063000207704-200015JL

14:49:00

145

4,624.0000

BATE

08563085600206250-200015JK

14:49:00

101

4,624.0000

BATE

06303063000208901-200015JM

14:49:00

19

4,622.0000

TRQX

08253082500082280-E0PMEqiC6Vbb

14:49:38

59

4,622.0000

AQXE

0616B66395

14:49:38

194

4,622.0000

BATE

06303063000210044-D200015LE

14:49:38

73

4,622.0000

CHIX

08603086000135816-120001CKU

14:49:38

41

4,622.0000

TRQX

08253082500082280-E0PMEqiC6X7t

14:51:20

62

4,620.0000

CHIX

06343063400135397-120001CWB

14:51:27

19

4,622.0000

XLON

07003070000120484-E0PMEqzlyHTS

14:51:27

196

4,622.0000

XLON

07003070000120484-E0PMEqzlyHTU

14:52:09

56

4,622.0000

AQXE

0841B67242

14:52:09

240

4,621.0000

BATE

08563085600210211-D200015XY

14:52:58

178

4,621.0000

BATE

08563085600210887-D2000161K

14:53:07

20

4,622.0000

XLON

07003070000120989-E0PMEqzlyIRO

14:53:07

2

4,622.0000

XLON

07003070000120989-E0PMEqzlyIRQ

14:53:07

225

4,622.0000

XLON

07003070000120989-E0PMEqzlyIRS

14:53:07

77

4,622.0000

XLON

07003070000120989-E0PMEqzlyIRU

14:53:49

57

4,622.0000

CHIX

06343063400137731-120001DCC

14:54:26

59

4,622.0000

AQXE

0841B67956

14:54:26

57

4,622.0000

CHIX

08603086000137940-120001DFQ

14:54:38

177

4,621.0000

BATE

06303063000213669-D200016BD

14:54:47

49

4,622.0000

XLON

05003050000121543-E0PMEqzlyJoc

14:54:47

2

4,622.0000

XLON

05003050000121543-E0PMEqzlyJoe

14:54:47

221

4,622.0000

XLON

05003050000121543-E0PMEqzlyJog

14:56:18

248

4,621.0000

BATE

08563085600213264-D200016KE

14:56:27

61

4,622.0000

AQXE

0616B68631

14:56:27

164

4,622.0000

XLON

05003050000122059-E0PMEqzlyLYd

14:56:27

5

4,622.0000

XLON

05003050000122059-E0PMEqzlyLYf

14:56:27

95

4,622.0000

XLON

05003050000122059-E0PMEqzlyLYh

14:56:27

47

4,622.0000

CHIX

06343063400138962-120001DQQ

14:56:27

1

4,622.0000

CHIX

06343063400138962-120001DQR

14:57:14

200

4,620.0000

XLON

07003070000119832-E0PMEqzlyM6r

14:57:14

34

4,620.0000

CHIX

06343063400137258-120001DUP

14:57:14

22

4,620.0000

CHIX

06343063400137258-120001DUQ

14:57:14

208

4,618.0000

BATE

08563085600209660-200016OI

14:57:14

143

4,620.0000

BATE

06303063000205175-200016O7

14:57:14

56

4,618.0000

TRQX

08253082500083773-E0PMEqiC6t5d

14:57:45

93

4,616.0000

XLON

07003070000119631-E0PMEqzlyMUC

14:57:45

62

4,616.0000

CHIX

08603086000138796-120001DYY

14:57:58

37

4,616.0000

BATE

08563085600214562-200016U9

14:57:58

76

4,616.0000

BATE

08563085600214562-200016UA

14:58:09

230

4,616.0000

XLON

07003070000122532-E0PMEqzlyNBZ

14:58:49

60

4,614.0000

CHIX

06343063400139355-120001E5J

14:58:49

16

4,614.0000

BATE

06303063000216233-200016YM

14:58:49

143

4,614.0000

BATE

06303063000216233-200016YN

14:58:49

57

4,614.0000

TRQX

06003060000078348-E0PMEqiC6xrV

14:59:24

56

4,616.0000

AQXE

0841B69488

14:59:24

57

4,616.0000

CHIX

06343063400139997-E20001E8C

14:59:38

164

4,616.0000

BATE

08563085600215882-D20001741

15:00:22

232

4,614.0000

XLON

05003050000123054-E0PMEqzlyOhl

15:00:22

164

4,614.0000

BATE

06303063000217559-2000178Y

15:01:41

153

4,624.0000

BATE

08563085600217417-D200017H4

15:01:42

62

4,624.0000

CHIX

06343063400141069-E20001ENS

15:01:42

60

4,624.0000

AQXE

0616B70265

15:02:27

191

4,624.0000

XLON

07003070000124074-E0PMEqzlyQDX

15:02:27

10

4,624.0000

XLON

07003070000124074-E0PMEqzlyQDZ

15:02:38

73

4,624.0000

CHIX

08603086000141297-120001EQ9

15:02:58

145

4,624.0000

BATE

08563085600218254-D200017KY

15:03:35

155

4,622.0000

XLON

05003050000123702-E0PMEqzlyR1i

15:03:35

70

4,622.0000

XLON

05003050000124093-E0PMEqzlyR1o

15:03:35

122

4,622.0000

BATE

08563085600217108-200017NL

15:03:35

59

4,622.0000

TRQX

08253082500086682-E0PMEqiC7Avi

15:04:07

58

4,620.0000

AQXE

0616B70769

15:04:14

58

4,618.0000

XLON

05003050000123682-E0PMEqzlyRRc

15:04:14

144

4,618.0000

XLON

07003070000123661-E0PMEqzlyRRa

15:04:47

56

4,620.0000

CHIX

08603086000142109-120001EZ1

15:04:47

112

4,620.0000

BATE

08563085600219519-200017SN

15:04:47

30

4,620.0000

BATE

08563085600219519-200017SO

15:05:44

59

4,618.0000

AQXE

0616B71162

15:05:44

279

4,618.0000

XLON

05003050000124673-E0PMEqzlySQz

15:05:44

62

4,618.0000

CHIX

06343063400142166-120001F4M

15:05:44

27

4,618.0000

BATE

06303063000221249-200017XE

15:05:44

103

4,618.0000

BATE

06303063000221249-200017XF

15:07:30

239

4,618.0000

XLON

07003070000125086-E0PMEqzlyTTv

15:07:30

70

4,618.0000

CHIX

06343063400143082-120001FCU

15:07:30

146

4,618.0000

BATE

08563085600220530-2000185G

15:07:38

30

4,618.0000

CHIX

06343063400143199-120001FE9

15:07:38

26

4,618.0000

CHIX

06343063400143199-120001FEA

15:07:58

131

4,618.0000

BATE

06303063000223307-2000187Z

15:08:07

12

4,618.0000

XLON

05003050000125554-E0PMEqzlyTnQ

15:08:07

191

4,618.0000

XLON

05003050000125554-E0PMEqzlyTnS

15:08:07

37

4,618.0000

XLON

05003050000125554-E0PMEqzlyTnU

15:09:01

57

4,618.0000

AQXE

0616B71912

15:09:18

1

4,620.0000

CHIX

06343063400143809-E20001FNW

15:09:18

72

4,620.0000

CHIX

06343063400143809-120001FNX

15:11:19

62

4,622.0000

CHIX

06343063400144595-120001FXS

15:11:21

47

4,622.0000

BATE

06303063000225581-200018LY

15:11:24

17

4,622.0000

AQXE

0616B72611

15:11:27

143

4,621.0000

BATE

08563085600223918-D200018M5

15:11:27

201

4,622.0000

XLON

05003050000126495-E0PMEqzlyVw9

15:11:27

47

4,622.0000

XLON

05003050000126494-E0PMEqzlyVvz

15:11:27

28

4,622.0000

BATE

08563085600223918-200018M6

15:11:48

291

4,620.0000

XLON

07003070000126000-E0PMEqzlyW8f

15:11:48

43

4,620.0000

BATE

08563085600222693-200018NT

15:11:48

121

4,620.0000

BATE

08563085600222693-200018NU

15:11:48

4

4,620.0000

BATE

08563085600222693-200018NV

15:11:48

78

4,620.0000

BATE

08563085600223805-200018NW

15:15:09

57

4,624.0000

AQXE

0841B73536

15:15:09

212

4,624.0000

XLON

07003070000127185-E0PMEqzlyYCk

15:15:09

68

4,624.0000

CHIX

08603086000145620-120001GE5

15:15:09

62

4,624.0000

CHIX

08603086000145712-120001GE7

15:15:09

157

4,624.0000

BATE

06303063000227647-2000191T

15:15:09

69

4,624.0000

BATE

08563085600226250-2000191X

15:15:39

212

4,622.0000

XLON

07003070000126950-E0PMEqzlyYnc

15:15:39

180

4,622.0000

BATE

06303063000226865-20001942

15:15:39

24

4,622.0000

BATE

06303063000226865-20001943

15:15:39

61

4,622.0000

TRQX

06003060000082829-E0PMEqiC7axT

15:16:36

239

4,624.0000

BATE

08563085600227842-D200019AK

15:17:21

57

4,624.0000

AQXE

0616B74180

15:17:36

57

4,624.0000

XLON

07003070000128118-E0PMEqzlyaQx

15:17:36

6

4,624.0000

XLON

07003070000128118-E0PMEqzlyaQz

15:17:36

57

4,624.0000

CHIX

06343063400147080-120001GT3

15:17:38

56

4,624.0000

CHIX

08603086000147111-120001GT4

15:17:58

175

4,623.0000

BATE

08563085600228778-D200019FQ

15:18:00

240

4,622.0000

XLON

05003050000127896-E0PMEqzlyaeA

15:18:00

56

4,622.0000

CHIX

06343063400147096-120001GUD

15:19:06

280

4,622.0000

XLON

05003050000128297-E0PMEqzlybSi

15:19:15

67

4,622.0000

AQXE

0841B74619

15:19:30

212

4,620.0000

XLON

05003050000126932-E0PMEqzlybmQ

15:19:30

194

4,620.0000

BATE

06303063000229415-200019O0

15:19:30

63

4,620.0000

BATE

06303063000229415-200019NZ

15:20:21

56

4,624.0000

CHIX

08603086000148101-120001H61

15:20:22

197

4,624.0000

BATE

06303063000232209-D200019SI

15:20:41

57

4,624.0000

AQXE

0616B74959

15:20:47

104

4,624.0000

XLON

07003070000129004-E0PMEqzlycVM

15:20:47

10

4,624.0000

XLON

07003070000129004-E0PMEqzlycVP

15:21:01

69

4,624.0000

XLON

07003070000129004-E0PMEqzlycbY

15:21:01

67

4,624.0000

CHIX

06343063400148318-120001H82

15:21:21

154

4,626.0000

BATE

08563085600230840-D200019WL

15:22:11

272

4,624.0000

XLON

07003070000129146-E0PMEqzlydHW

15:22:11

231

4,624.0000

BATE

08563085600230818-20001A1J

15:24:10

59

4,622.0000

AQXE

0616B75932

15:24:10

242

4,622.0000

XLON

07003070000128775-E0PMEqzlyeJV

15:24:10

2

4,622.0000

XLON

07003070000128775-E0PMEqzlyeJX

15:24:10

69

4,622.0000

CHIX

06343063400148881-120001HM4

15:24:10

4

4,622.0000

CHIX

06343063400148881-120001HM5

15:24:10

168

4,622.0000

BATE

08563085600232008-20001AAY

15:24:10

61

4,622.0000

TRQX

06003060000084668-E0PMEqiC7tTg

15:24:38

191

4,621.0000

BATE

08563085600233128-D20001ACK

15:24:47

7

4,622.0000

XLON

07003070000130001-E0PMEqzlyeh7

15:24:47

170

4,622.0000

XLON

07003070000130001-E0PMEqzlyeh9

15:24:47

29

4,622.0000

XLON

07003070000130001-E0PMEqzlyehB

15:25:41

59

4,624.0000

AQXE

0841B76324

15:25:58

56

4,624.0000

CHIX

08603086000150074-120001HTG

15:26:18

232

4,624.0000

BATE

08563085600234200-D20001AJH

15:27:09

82

4,622.0000

XLON

07003070000130284-E0PMEqzlyg8n

15:27:09

219

4,622.0000

XLON

07003070000130464-E0PMEqzlyg8r

15:27:27

57

4,624.0000

AQXE

0616B76758

15:27:43

49

4,624.0000

CHIX

08603086000150781-120001I0P

15:27:43

36

4,624.0000

CHIX

08603086000150781-120001I0Q

15:27:58

215

4,623.0000

BATE

08563085600235211-D20001APS

15:28:07

186

4,624.0000

XLON

07003070000131095-E0PMEqzlyggt

15:29:01

59

4,624.0000

AQXE

0841B77199

15:29:18

22

4,624.0000

CHIX

06343063400151408-120001IAN

15:29:18

51

4,624.0000

CHIX

06343063400151408-120001IAO

15:30:06

252

4,626.0000

BATE

06303063000238468-D20001B2R

15:31:27

58

4,626.0000

AQXE

0616B77916

15:31:27

242

4,626.0000

XLON

05003050000131924-E0PMEqzlyitI

15:31:27

96

4,626.0000

XLON

05003050000131924-E0PMEqzlyitK

15:31:27

62

4,626.0000

CHIX

08603086000152240-120001IMZ

15:31:27

67

4,626.0000

CHIX

06343063400152173-120001IMY

15:31:27

305

4,626.0000

BATE

06303063000239292-20001B90

15:31:40

268

4,624.0000

XLON

07003070000131555-E0PMEqzlyj5p

15:31:40

18

4,624.0000

XLON

07003070000131555-E0PMEqzlyj5v

15:31:40

233

4,624.0000

BATE

08563085600236271-20001B9R

15:31:40

57

4,624.0000

TRQX

08253082500095141-E0PMEqiC891y

15:33:07

25

4,624.0000

XLON

07003070000132679-E0PMEqzlyjmd

15:33:07

230

4,624.0000

XLON

07003070000132679-E0PMEqzlyjmS

15:33:07

90

4,624.0000

XLON

07003070000132679-E0PMEqzlyjmY

15:34:32

56

4,622.0000

AQXE

0616B78743

15:34:32

345

4,622.0000

XLON

05003050000132691-E0PMEqzlykSn

15:34:32

67

4,622.0000

CHIX

08603086000152944-120001J26

15:34:32

169

4,622.0000

BATE

06303063000240427-20001BNA

15:35:11

179

4,626.0000

BATE

06303063000241738-20001BQU

15:39:09

319

4,630.0000

BATE

08563085600242375-D20001C8I

15:39:09

305

4,630.0000

XLON

05003050000134442-E0PMEqzlynIw

15:39:09

66

4,630.0000

TRQX

06003060000089722-E0PMEqiC8MgF

15:39:09

68

4,630.0000

AQXE

0616B79848

15:39:13

78

4,630.0000

CHIX

08603086000155303-E20001JNX

15:39:18

86

4,630.0000

CHIX

06343063400155259-120001JO9

15:39:22

6

4,630.0000

XLON

07003070000134470-E0PMEqzlynSY

15:39:22

220

4,630.0000

XLON

07003070000134470-E0PMEqzlynSa

15:39:23

73

4,630.0000

XLON

07003070000134470-E0PMEqzlynSg

15:40:39

233

4,631.0000

BATE

08563085600243303-D20001CGY

15:40:49

57

4,632.0000

AQXE

0616B80351

15:40:49

54

4,632.0000

TRQX

06003060000090180-E0PMEqiC8Q1A

15:40:56

44

4,632.0000

XLON

07003070000134858-E0PMEqzlyoZJ

15:40:56

43

4,632.0000

XLON

07003070000134858-E0PMEqzlyoZL

15:40:56

168

4,632.0000

XLON

07003070000134858-E0PMEqzlyoZG

15:40:58

41

4,632.0000

CHIX

08603086000155948-120001JY0

15:40:58

66

4,632.0000

CHIX

08603086000155948-120001JY1

15:41:50

57

4,630.0000

AQXE

0841B80677

15:42:59

441

4,634.0000

BATE

08563085600244764-D20001CRH

15:43:00

242

4,634.0000

XLON

05003050000135406-E0PMEqzlypx1

15:43:00

179

4,634.0000

XLON

05003050000135406-E0PMEqzlypx3

15:43:00

62

4,634.0000

TRQX

06003060000090812-E0PMEqiC8UGZ

15:43:00

57

4,634.0000

AQXE

0616B81000

15:43:07

275

4,634.0000

XLON

05003050000135434-E0PMEqzlyq1R

15:43:08

79

4,634.0000

CHIX

06343063400156613-E20001K7X

15:44:01

56

4,634.0000

AQXE

0841B81341

15:44:09

60

4,634.0000

TRQX

08253082500099500-E0PMEqiC8Wn9

15:44:18

54

4,634.0000

CHIX

06343063400157045-120001KDP

15:44:18

32

4,634.0000

CHIX

06343063400157045-120001KDQ

15:44:33

345

4,633.0000

BATE

08563085600245655-D20001CYE

15:44:47

258

4,634.0000

XLON

07003070000135864-E0PMEqzlyr2K

15:45:43

57

4,634.0000

AQXE

0841B81875

15:46:13

336

4,634.0000

BATE

08563085600246715-D20001D85

15:47:18

341

4,634.0000

XLON

05003050000136676-E0PMEqzlysQ9

15:48:30

250

4,634.0000

BATE

06303063000250076-D20001DIE

15:48:45

56

4,632.0000

AQXE

0616B82738

15:48:45

324

4,632.0000

XLON

05003050000135378-E0PMEqzlyt9N

15:48:45

11

4,632.0000

CHIX

06343063400156535-120001KZE

15:48:45

55

4,632.0000

CHIX

06343063400156535-120001KZF

15:48:45

324

4,632.0000

BATE

08563085600244702-20001DJN

15:48:45

56

4,632.0000

TRQX

06003060000090800-E0PMEqiC8gQw

15:48:51

32

4,630.0000

XLON

07003070000135373-E0PMEqzlytBm

15:49:50

38

4,630.0000

XLON

07003070000135373-E0PMEqzlytaB

15:51:30

9

4,630.0000

XLON

07003070000135373-E0PMEqzlyuan

15:52:40

155

4,632.0000

CHIX

08603086000160154-E20001LK9

15:52:40

486

4,632.0000

BATE

08563085600250830-D20001E30

15:52:40

366

4,632.0000

XLON

05003050000138126-E0PMEqzlyvRc

15:52:43

177

4,632.0000

XLON

07003070000138028-E0PMEqzlyvVv

15:52:43

116

4,632.0000

XLON

07003070000138028-E0PMEqzlyvVx

15:52:47

62

4,632.0000

AQXE

0616B84065

15:52:58

1

4,631.0000

BATE

08563085600251046-D20001E4B

15:52:58

296

4,631.0000

BATE

08563085600251046-D20001E4C

15:53:07

191

4,632.0000

XLON

05003050000138235-E0PMEqzlyvnG

15:53:07

144

4,632.0000

XLON

05003050000138235-E0PMEqzlyvnI

15:53:07

9

4,632.0000

XLON

05003050000138235-E0PMEqzlyvnK

15:53:07

62

4,632.0000

XLON

05003050000138235-E0PMEqzlyvnM

15:53:22

35

4,630.0000

XLON

07003070000137249-E0PMEqzlyvxk

15:53:22

193

4,630.0000

XLON

07003070000137249-E0PMEqzlyvxn

15:54:18

164

4,632.0000

CHIX

06343063400160578-120001LXX

15:54:38

388

4,631.0000

BATE

06303063000254080-D20001EFZ

15:54:47

1

4,632.0000

XLON

07003070000138652-E0PMEqzlywod

15:54:47

34

4,632.0000

XLON

07003070000138652-E0PMEqzlywof

15:54:47

4

4,632.0000

XLON

07003070000138652-E0PMEqzlywoh

15:54:47

191

4,632.0000

XLON

07003070000138652-E0PMEqzlywoj

15:54:48

53

4,632.0000

TRQX

08253082500102495-E0PMEqiC8sRn

15:54:48

14

4,632.0000

TRQX

08253082500102495-E0PMEqiC8sRp

15:56:53

56

4,634.0000

AQXE

0616B85438

15:59:16

63

4,632.0000

XLON

05003050000140080-E0PMEqzlyzNS

15:59:16

275

4,632.0000

XLON

07003070000139327-E0PMEqzlyzNI

15:59:16

60

4,632.0000

XLON

07003070000139961-E0PMEqzlyzNM

15:59:16

59

4,632.0000

XLON

07003070000139973-E0PMEqzlyzNO

15:59:16

84

4,632.0000

BATE

06303063000257075-20001F48

15:59:16

303

4,632.0000

BATE

08563085600253404-20001F44

15:59:16

57

4,632.0000

BATE

08563085600254689-20001F46

15:59:16

118

4,632.0000

BATE

08563085600255152-20001F47

15:59:57

62

4,634.0000

AQXE

0616B86486

15:59:57

180

4,634.0000

CHIX

08603086000162813-120001MR1

15:59:57

23

4,634.0000

BATE

08563085600255437-20001F7S

15:59:57

37

4,634.0000

BATE

08563085600255437-20001F7T

15:59:57

226

4,634.0000

BATE

08563085600255439-20001F7V

15:59:57

60

4,634.0000

BATE

06303063000257371-20001F7U

15:59:57

301

4,634.0000

BATE

08563085600255478-20001F7W

15:59:57

57

4,634.0000

TRQX

08253082500103821-E0PMEqiC92vo

16:01:04

67

4,634.0000

AQXE

0841B86852

16:01:04

60

4,634.0000

XLON

05003050000140545-E0PMEqzlz0rV

16:01:04

248

4,634.0000

XLON

07003070000140509-E0PMEqzlz0rX

16:01:04

86

4,634.0000

XLON

05003050000140560-E0PMEqzlz0rZ

16:01:04

56

4,634.0000

XLON

05003050000140653-E0PMEqzlz0rb

16:01:04

64

4,634.0000

XLON

07003070000140638-E0PMEqzlz0rd

16:01:04

69

4,634.0000

XLON

05003050000140737-E0PMEqzlz0rh

16:01:04

69

4,634.0000

XLON

05003050000140810-E0PMEqzlz0rj

16:01:04

192

4,634.0000

CHIX

08603086000163553-120001MXC

16:01:04

244

4,634.0000

BATE

06303063000258653-20001FDU

16:01:04

251

4,634.0000

BATE

06303063000258654-20001FDV

16:01:04

57

4,634.0000

TRQX

08253082500104284-E0PMEqiC95bu

16:02:34

272

4,634.0000

XLON

07003070000141439-E0PMEqzlz25a

16:02:35

299

4,633.0000

BATE

08563085600258114-D20001FLY

16:02:35

58

4,633.0000

TRQX

08253082500104814-E0PMEqiC98zy

16:02:35

70

4,633.0000

AQXE

0841B87328

16:02:38

169

4,633.0000

CHIX

06343063400164210-E20001N5D

16:02:41

34

4,632.0000

TRQX

06003060000094148-E0PMEqiC99Fp

16:03:07

180

4,634.0000

XLON

05003050000141757-E0PMEqzlz2XC

16:03:07

1

4,634.0000

XLON

05003050000141757-E0PMEqzlz2XE

16:03:07

1

4,634.0000

XLON

05003050000141757-E0PMEqzlz2XG

16:03:07

191

4,634.0000

XLON

05003050000141757-E0PMEqzlz2XI

16:03:07

51

4,634.0000

XLON

05003050000141757-E0PMEqzlz2XK

16:04:01

188

4,633.0000

BATE

08563085600259463-D20001FSN

16:04:01

56

4,633.0000

AQXE

0616B87778

16:04:18

51

4,634.0000

CHIX

08603086000165077-120001NDI

16:04:18

58

4,634.0000

CHIX

08603086000165077-120001NDJ

16:04:38

252

4,633.0000

BATE

06303063000262154-D20001FX9

16:04:47

4

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xh

16:04:47

191

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xj

16:04:47

72

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xl

16:04:47

37

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xn

16:04:47

16

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xp

16:04:47

13

4,634.0000

XLON

07003070000142285-E0PMEqzlz3Xr

16:04:50

61

4,634.0000

TRQX

06003060000096685-E0PMEqiC9DNb

16:04:55

107

4,632.0000

XLON

07003070000140458-E0PMEqzlz3hg

16:04:55

282

4,632.0000

BATE

08563085600258506-20001FZH

16:04:58

84

4,632.0000

AQXE

0841B88062

16:04:58

116

4,632.0000

CHIX

06343063400161237-120001NIK

16:04:58

31

4,632.0000

CHIX

06343063400161237-120001NIL

16:05:56

61

4,632.0000

TRQX

08253082500105846-E0PMEqiC9FuE

16:05:58

63

4,632.0000

CHIX

08603086000165906-E20001NPV

16:05:59

73

4,632.0000

AQXE

0841B88443

16:05:59

56

4,632.0000

AQXE

0616B88444

16:05:59

62

4,632.0000

CHIX

08603086000165906-120001NPW

16:06:10

44

4,630.0000

XLON

05003050000140565-E0PMEqzlz4m9

16:06:24

212

4,631.0000

BATE

06303063000263695-D20001GB1

16:06:27

77

4,632.0000

XLON

05003050000142996-E0PMEqzlz4yO

16:07:23

105

4,632.0000

XLON

05003050000143335-E0PMEqzlz5cF

16:07:23

115

4,632.0000

XLON

05003050000143335-E0PMEqzlz5cH

16:07:38

63

4,631.0000

CHIX

08603086000166695-E20001O09

16:07:38

29

4,631.0000

CHIX

08603086000166695-E20001O0A

16:07:50

84

4,630.0000

AQXE

0841B89077

16:07:50

38

4,630.0000

XLON

05003050000140565-E0PMEqzlz5rv

16:07:50

104

4,630.0000

XLON

05003050000140565-E0PMEqzlz5ry

16:07:50

77

4,630.0000

XLON

07003070000140540-E0PMEqzlz5s0

16:07:50

67

4,630.0000

CHIX

08603086000163547-120001O11

16:07:50

276

4,630.0000

BATE

06303063000263605-20001GJ7

16:07:50

57

4,630.0000

TRQX

06003060000097560-E0PMEqiC9Jo6

16:09:30

78

4,630.0000

AQXE

0616B89637

16:09:30

37

4,630.0000

XLON

05003050000143619-E0PMEqzlz6qD

16:09:30

346

4,630.0000

XLON

05003050000143619-E0PMEqzlz6qF

16:09:30

119

4,630.0000

CHIX

06343063400167348-120001ODC

16:09:30

250

4,630.0000

BATE

08563085600263200-20001GUT

16:10:13

48

4,629.0000

BATE

06303063000267401-D20001GYG

16:10:13

245

4,629.0000

BATE

06303063000267401-D20001GYH

16:10:23

256

4,628.0000

XLON

07003070000143556-E0PMEqzlz7Da

16:10:23

79

4,628.0000

CHIX

08603086000167464-120001OGR

16:10:23

312

4,628.0000

BATE

08563085600263059-20001GZC

16:11:57

335

4,630.0000

BATE

06303063000269172-20001H9A

16:11:59

63

4,632.0000

XLON

07003070000145000-E0PMEqzlz8D3

16:11:59

191

4,632.0000

XLON

07003070000145000-E0PMEqzlz8D5

16:11:59

323

4,632.0000

XLON

07003070000145000-E0PMEqzlz8D7

16:12:00

73

4,632.0000

CHIX

06343063400168667-120001OQB

16:12:01

62

4,632.0000

AQXE

0841B90584

16:12:01

56

4,632.0000

TRQX

06003060000099238-E0PMEqiC9Sjx

16:12:21

62

4,632.0000

AQXE

0616B90753

16:12:38

86

4,632.0000

CHIX

06343063400168998-120001OWE

16:12:58

274

4,631.0000

BATE

08563085600267929-D20001HI4

16:13:07

188

4,632.0000

XLON

05003050000145463-E0PMEqzlz8sJ

16:13:07

4

4,632.0000

XLON

05003050000145463-E0PMEqzlz8sL

16:13:07

5

4,632.0000

XLON

05003050000145463-E0PMEqzlz8sN

16:13:48

159

4,632.0000

XLON

05003050000145681-E0PMEqzlz9Ir

16:13:48

4

4,632.0000

XLON

05003050000145681-E0PMEqzlz9It

16:14:01

71

4,632.0000

AQXE

0616B91280

16:14:18

96

4,632.0000

CHIX

08603086000169879-120001P4H

16:14:20

160

4,632.0000

XLON

07003070000145830-E0PMEqzlz9Xc

16:14:20

59

4,632.0000

XLON

07003070000145830-E0PMEqzlz9Xe

16:14:38

344

4,631.0000

BATE

08563085600269529-D20001HPU

16:15:03

111

4,632.0000

XLON

05003050000146261-E0PMEqzlzA05

16:15:03

131

4,632.0000

XLON

05003050000146261-E0PMEqzlz9zt

16:15:48

434

4,630.0000

XLON

07003070000145636-E0PMEqzlzAWc

16:15:48

59

4,630.0000

TRQX

06003060000100383-E0PMEqiC9bHc

16:17:14

506

4,631.0000

BATE

06303063000275008-D20001IA1

16:17:14

162

4,632.0000

XLON

05003050000146825-E0PMEqzlzBRz

16:17:14

97

4,632.0000

XLON

05003050000146825-E0PMEqzlzBS1

16:17:14

61

4,632.0000

TRQX

08253082500110430-E0PMEqiC9eZ3

16:17:15

152

4,631.0000

CHIX

08603086000171489-E20001PS0

16:17:29

1

4,632.0000

TRQX

06003060000101425-E0PMEqiC9fD7

16:17:38

143

4,631.0000

CHIX

08603086000171654-E20001PU2

16:17:58

415

4,631.0000

BATE

08563085600273637-D20001IDL

16:18:05

174

4,632.0000

XLON

07003070000146935-E0PMEqzlzC5h

16:18:07

170

4,632.0000

XLON

05003050000146941-E0PMEqzlzC6S

16:18:09

261

4,636.0000

XLON

05003050000146948-E0PMEqzlzCA6

16:18:10

67

4,636.0000

AQXE

0616B92950

16:19:35

67

4,634.0000

AQXE

0841B93706

16:19:35

68

4,634.0000

AQXE

0616B93707

16:19:35

177

4,634.0000

XLON

07003070000146944-E0PMEqzlzDRQ

16:19:35

194

4,634.0000

XLON

07003070000146944-E0PMEqzlzDRS

16:19:35

128

4,634.0000

CHIX

08603086000172311-120001QA7

16:19:35

27

4,634.0000

CHIX

06343063400171659-120001QA1

16:19:35

35

4,634.0000

CHIX

06343063400171659-120001QA2

16:19:35

121

4,634.0000

BATE

06303063000276103-20001IP9

16:19:35

102

4,634.0000

BATE

06303063000276103-20001IPA

16:19:35

59

4,634.0000

BATE

06303063000276104-20001IPB

16:19:35

58

4,634.0000

TRQX

06003060000102035-E0PMEqiC9kMt

16:19:38

360

4,633.0000

BATE

06303063000277897-D20001IPQ

16:19:47

7

4,634.0000

XLON

05003050000147193-E0PMEqzlzDan

16:19:47

191

4,634.0000

XLON

05003050000147193-E0PMEqzlzDap

16:20:41

56

4,632.0000

AQXE

0841B94315

16:20:47

158

4,632.0000

XLON

05003050000147368-E0PMEqzlzETS

16:20:47

68

4,632.0000

XLON

05003050000147368-E0PMEqzlzETU

16:20:49

61

4,632.0000

TRQX

08253082500111868-E0PMEqiC9nuf

16:20:58

63

4,631.0000

CHIX

06343063400172802-E20001QNG

16:20:58

76

4,632.0000

CHIX

06343063400172802-120001QNH

16:21:02

125

4,630.0000

BATE

06303063000276105-20001J3I

16:21:24

159

4,630.0000

XLON

07003070000146945-E0PMEqzlzF1t

16:21:51

34

4,630.0000

BATE

06303063000276105-20001J8Y

16:22:49

155

4,632.0000

XLON

05003050000147723-E0PMEqzlzFrs

16:22:49

13

4,632.0000

XLON

05003050000147723-E0PMEqzlzFru

16:22:49

278

4,632.0000

XLON

05003050000147723-E0PMEqzlzFrw

16:22:58

517

4,631.0000

BATE

06303063000281286-D20001JKD

16:23:07

71

4,632.0000

AQXE

0616B95288

16:23:07

155

4,632.0000

XLON

05003050000147767-E0PMEqzlzG1V

16:23:07

1

4,632.0000

XLON

05003050000147767-E0PMEqzlzG1X

16:23:07

191

4,632.0000

XLON

05003050000147767-E0PMEqzlzG1Z

16:23:07

50

4,632.0000

TRQX

08253082500112623-E0PMEqiC9t5g

16:23:08

112

4,631.0000

CHIX

08603086000173601-E20001R4Q

16:23:31

31

4,630.0000

XLON

07003070000146945-E0PMEqzlzGG1

16:24:31

158

4,630.0000

XLON

05003050000147494-E0PMEqzlzGpR

16:24:31

181

4,630.0000

XLON

07003070000146945-E0PMEqzlzGpH

16:24:31

152

4,630.0000

CHIX

08603086000170947-120001RDV

16:24:31

187

4,630.0000

BATE

06303063000276105-20001JWD

16:24:31

210

4,630.0000

BATE

06303063000279697-20001JWF

16:26:07

583

4,631.0000

BATE

06303063000283862-D20001KBA

16:27:31

22

4,630.0000

AQXE

0616B98622

16:27:32

596

4,631.0000

BATE

08563085600282370-D20001KPQ

16:27:38

136

4,631.0000

CHIX

08603086000174917-E20001S5N

16:27:58

306

4,631.0000

BATE

08563085600282649-D20001KTA

16:28:00

63

4,631.0000

TRQX

08253082500114066-E0PMEqiCA4Be

16:28:00

67

4,631.0000

AQXE

0616B98935

16:29:01

28

4,632.0000

AQXE

0841B99664

16:29:01

45

4,631.0000

AQXE

0841B99663

16:29:13

238

4,631.0000

BATE

06303063000286067-D20001L8X

16:29:18

146

4,631.0000

CHIX

06343063400175294-E20001SV6

16:29:28

81

4,630.0000

AQXE

0616B100217

16:29:28

242

4,630.0000

XLON

07003070000148010-E0PMEqzlzKxb

16:29:28

228

4,630.0000

XLON

07003070000148010-E0PMEqzlzKxd

16:29:28

70

4,630.0000

XLON

05003050000148184-E0PMEqzlzKxl

16:29:28

60

4,630.0000

XLON

05003050000148198-E0PMEqzlzKxn

16:29:28

71

4,630.0000

XLON

07003070000148188-E0PMEqzlzKxh

16:29:28

143

4,630.0000

CHIX

08603086000173918-120001SXQ

16:29:28

214

4,630.0000

BATE

08563085600280970-20001LBC

16:29:29

175

4,628.0000

XLON

07003070000148146-E0PMEqzlzL00

16:29:29

102

4,628.0000

BATE

08563085600281990-20001LBK

16:29:55

82

4,630.0000

AQXE

0841B100987

16:29:55

26

4,630.0000

AQXE

0841B100988

16:29:55

197

4,629.0000

CHIX

08603086000175697-E20001T5X

16:29:55

417

4,629.0000

BATE

08563085600284573-D20001LGW

16:29:59

1,848

4,630.0000

XLON

07003070000149026-E0PMEqzlzMSr

 

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