RNS Number : 9789I
Intertek Group PLC
26 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:

25 November 2025



Aggregate number of ordinary shares purchased:

137,412



Lowest price paid per share:

4,573.0000



Highest price paid per share:

4,664.0000



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

4,631.2244

 

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

 

Following the above transaction, the Company holds none of its ordinary shares in treasury and has 154,268,909 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,268,909. 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 7,124,218 ordinary shares for a total consideration of £334,385,945.20.

 

Enquiries:

For further information, please contact:

 

Denis Moreau, Investor Relations

Telephone:

+44 (0) 20 7396 3415

[email protected]

 

Jonathon Brill/James Styles, DGA Group

Telephone:

+44 (0) 7836 622 683

[email protected]

 

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

4,630.6130

58,199

4,574.0000

4,664.0000

CBOE Europe

4,631.7067

52,396

4,576.0000

4,652.0000

Chi-X Europe

4,631.5322

14,221

4,573.0000

4,652.0000

Aquis Stock Exchange

4,631.7375

8,390

4,574.0000

4,652.0000

Turquoise

4,631.6110

4,206

4,582.0000

4,652.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:08:30

64

4,652.0000

BATE

06303063000005311-200005PC

08:38:13

72

4,664.0000

XLON

05003050000017316-E0PKmw1urUnL

08:38:13

72

4,664.0000

XLON

07003070000017185-E0PKmw1urUnN

08:38:13

101

4,664.0000

XLON

05003050000017107-E0PKmw1urUnP

08:38:35

75

4,658.0000

XLON

05003050000017784-E0PKmw1urV2j

08:38:43

59

4,652.0000

AQXE

0616B9590

08:38:43

58

4,652.0000

AQXE

0616B9591

08:38:43

64

4,652.0000

XLON

07003070000017681-E0PKmw1urV7Y

08:38:43

59

4,652.0000

CHIX

08603086000004444-120000B7B

08:38:43

58

4,652.0000

CHIX

06343063400004396-120000B7C

08:38:43

59

4,652.0000

CHIX

08603086000004468-120000B7D

08:38:43

152

4,650.0000

BATE

06303063000022346-200008TM

08:38:43

87

4,652.0000

BATE

08563085600006617-200008TI

08:38:43

99

4,652.0000

BATE

06303063000006891-200008TH

08:38:43

87

4,652.0000

BATE

06303063000006892-200008TJ

08:38:43

59

4,652.0000

TRQX

08253082500002347-E0PKmvkKssKl

08:38:49

220

4,652.0000

AQXE

0841B9603

08:38:49

251

4,652.0000

CHIX

08603086000017056-120000B7J

08:38:49

220

4,652.0000

BATE

06303063000022412-200008TQ

08:38:51

113

4,650.0000

AQXE

0616B9605

08:38:51

113

4,650.0000

CHIX

08603086000017025-120000B7P

08:38:51

75

4,650.0000

BATE

08563085600021848-200008U2

08:39:21

76

4,652.0000

AQXE

0616B9694

08:39:21

105

4,652.0000

BATE

08563085600022098-200008VE

08:39:21

265

4,652.0000

BATE

08563085600022099-200008VF

08:39:21

69

4,652.0000

TRQX

08253082500009144-E0PKmvkKsu3O

08:40:00

69

4,646.0000

XLON

07003070000017904-E0PKmw1urWNu

08:40:00

113

4,650.0000

CHIX

08603086000017076-120000BDL

08:40:00

113

4,650.0000

BATE

06303063000022463-200008YR

08:40:00

87

4,650.0000

TRQX

06003060000007876-E0PKmvkKsw06

08:40:00

58

4,646.0000

TRQX

08253082500009141-E0PKmvkKsw0I

08:40:08

1

4,650.0000

CHIX

08603086000017617-120000BEY

08:42:01

100

4,656.0000

XLON

07003070000019087-E0PKmw1urYYF

08:44:25

85

4,654.0000

XLON

05003050000018933-E0PKmw1urbKp

08:44:34

76

4,652.0000

AQXE

0841B10831

08:44:34

81

4,652.0000

AQXE

0841B10833

08:44:34

128

4,652.0000

XLON

07003070000020054-E0PKmw1urbbC

08:44:34

106

4,650.0000

XLON

05003050000018402-E0PKmw1urbbh

08:44:34

218

4,652.0000

CHIX

06343063400018992-120000C3J

08:44:34

87

4,652.0000

CHIX

06343063400019439-120000C3K

08:44:34

113

4,650.0000

BATE

06303063000025814-200009FJ

08:44:34

96

4,652.0000

BATE

08563085600025160-200009FE

08:44:34

191

4,652.0000

BATE

06303063000025218-200009FF

08:44:34

70

4,652.0000

TRQX

06003060000008525-E0PKmvkKtAyg

08:44:35

113

4,650.0000

BATE

08563085600025269-200009FY

08:44:41

309

4,650.0000

BATE

08563085600025328-200009GC

08:44:41

122

4,648.0000

BATE

06303063000025852-200009G9

08:44:46

27

4,652.0000

BATE

06303063000025944-200009GJ

08:44:47

132

4,652.0000

BATE

08563085600025375-D200009GM

08:45:11

124

4,652.0000

BATE

06303063000026231-D200009I9

08:45:15

26

4,652.0000

XLON

05003050000020259-E0PKmw1urcVq

08:45:41

90

4,652.0000

XLON

05003050000020259-E0PKmw1urcry

08:46:18

124

4,652.0000

BATE

06303063000026863-D200009NC

08:46:35

125

4,652.0000

BATE

06303063000027109-D200009OT

08:46:36

4

4,652.0000

BATE

08563085600026613-200009OU

08:46:36

3

4,652.0000

BATE

08563085600026613-200009OV

08:46:43

91

4,652.0000

CHIX

08603086000020504-E20000CFL

08:46:55

27

4,652.0000

XLON

05003050000020979-E0PKmw1ureM5

08:47:02

64

4,652.0000

XLON

05003050000020979-E0PKmw1ureTA

08:47:11

88

4,652.0000

BATE

08563085600026964-200009RK

08:47:34

99

4,652.0000

CHIX

06343063400020885-120000CKD

08:47:34

23

4,652.0000

BATE

08563085600026964-200009TB

08:47:35

129

4,652.0000

BATE

06303063000027652-D200009TC

08:47:35

212

4,652.0000

BATE

06303063000027652-200009TD

08:47:40

20

4,654.0000

XLON

05003050000021191-E0PKmw1urfF8

08:47:40

55

4,654.0000

XLON

05003050000021191-E0PKmw1urfFA

08:48:29

92

4,652.0000

XLON

07003070000021338-E0PKmw1urftn

08:48:29

269

4,652.0000

BATE

06303063000027684-200009WB

08:48:29

111

4,652.0000

BATE

08563085600027628-200009WC

08:48:32

138

4,652.0000

BATE

08563085600027658-D200009WD

08:48:32

16

4,652.0000

BATE

08563085600027658-200009WE

08:48:33

137

4,652.0000

BATE

08563085600027681-200009WZ

08:48:35

127

4,652.0000

XLON

07003070000021618-E0PKmw1urg7g

08:48:52

59

4,650.0000

AQXE

0616B11829

08:48:52

176

4,650.0000

BATE

06303063000028143-200009Y3

08:48:52

100

4,652.0000

BATE

08563085600027707-200009Y1

08:48:52

59

4,650.0000

TRQX

08253082500011133-E0PKmvkKtPBX

08:48:53

107

4,648.0000

XLON

05003050000020260-E0PKmw1urgMR

08:49:01

58

4,648.0000

CHIX

08603086000021314-120000CPN

08:49:01

208

4,648.0000

BATE

06303063000028342-200009YX

08:49:05

120

4,646.0000

CHIX

08603086000019350-120000CPR

08:49:05

208

4,646.0000

BATE

08563085600027862-200009Z6

08:49:11

127

4,642.0000

BATE

08563085600027627-200009ZW

08:50:00

137

4,640.0000

XLON

07003070000021565-E0PKmw1urhbk

08:50:00

121

4,640.0000

BATE

08563085600028032-20000A2D

08:50:00

52

4,640.0000

BATE

08563085600028032-20000A2E

08:50:00

58

4,638.0000

TRQX

06003060000009832-E0PKmvkKtSXX

08:50:06

59

4,636.0000

AQXE

0841B12074

08:50:06

114

4,636.0000

BATE

08563085600028472-20000A3A

08:50:32

112

4,634.0000

XLON

05003050000022113-E0PKmw1uriSz

08:50:32

130

4,636.0000

XLON

07003070000022293-E0PKmw1uriSP

08:50:32

95

4,636.0000

BATE

06303063000029157-20000A5H

08:50:35

143

4,632.0000

BATE

08563085600028623-20000A5K

08:53:00

4

4,636.0000

BATE

06303063000030185-20000AD6

08:53:01

58

4,636.0000

CHIX

08603086000022611-120000D5Q

08:53:01

113

4,636.0000

BATE

06303063000030185-20000ADE

08:53:01

2

4,636.0000

BATE

06303063000030185-20000ADD

08:53:29

94

4,636.0000

BATE

08563085600030734-20000AET

08:54:01

57

4,635.0000

CHIX

08603086000023404-E20000D9V

08:54:01

14

4,636.0000

CHIX

08603086000023404-120000D9W

08:54:23

62

4,632.0000

AQXE

0841B12890

08:54:23

97

4,634.0000

XLON

05003050000022751-E0PKmw1urlvN

08:54:23

116

4,634.0000

XLON

07003070000022895-E0PKmw1urlvL

08:54:23

75

4,634.0000

CHIX

06343063400022325-120000DC2

08:54:23

79

4,634.0000

BATE

08563085600029725-20000AIJ

08:55:11

82

4,628.0000

BATE

08563085600031780-20000AMB

08:55:15

133

4,628.0000

XLON

07003070000024390-E0PKmw1urnDC

08:55:41

62

4,629.0000

CHIX

08603086000024229-E20000DJ6

08:55:51

98

4,626.0000

BATE

06303063000032352-20000AO7

08:56:55

167

4,626.0000

XLON

05003050000024925-E0PKmw1uroq3

08:57:00

75

4,624.0000

AQXE

0841B13483

08:57:00

70

4,624.0000

XLON

05003050000022007-E0PKmw1urotn

08:57:00

71

4,624.0000

XLON

05003050000024678-E0PKmw1urotp

08:57:00

85

4,624.0000

BATE

06303063000033342-20000ARQ

08:57:02

99

4,620.0000

BATE

08563085600032735-20000ARU

08:57:02

59

4,622.0000

TRQX

06003060000011096-E0PKmvkKtnfD

08:57:04

9

4,620.0000

BATE

08563085600032735-20000ARY

08:58:40

63

4,620.0000

XLON

05003050000025473-E0PKmw1urq9F

08:58:40

74

4,620.0000

XLON

05003050000025473-E0PKmw1urq9J

08:58:40

125

4,620.0000

XLON

07003070000025644-E0PKmw1urq9L

08:59:09

59

4,618.0000

CHIX

06343063400025308-120000DVY

08:59:09

70

4,618.0000

BATE

08563085600033566-20000AXU

08:59:57

105

4,616.0000

BATE

06303063000034150-20000AZK

09:00:13

79

4,616.0000

BATE

06303063000035235-20000B2V

09:00:32

64

4,614.0000

AQXE

0841B14174

09:00:32

109

4,614.0000

XLON

05003050000026397-E0PKmw1urrZk

09:00:32

99

4,614.0000

BATE

08563085600034651-20000B3Z

09:00:45

119

4,610.0000

XLON

07003070000026554-E0PKmw1urrvL

09:00:46

67

4,608.0000

CHIX

06343063400026441-120000E4N

09:01:49

1

4,608.0000

BATE

06303063000036393-20000B92

09:01:55

14

4,608.0000

XLON

05003050000027776-E0PKmw1ursnE

09:01:55

57

4,608.0000

XLON

05003050000027776-E0PKmw1ursnG

09:01:55

55

4,608.0000

XLON

05003050000027776-E0PKmw1ursnI

09:03:29

92

4,612.0000

BATE

08563085600036823-20000BF8

09:03:30

59

4,610.0000

AQXE

0616B14712

09:03:30

58

4,610.0000

CHIX

08603086000027347-120000EHQ

09:03:30

102

4,610.0000

BATE

08563085600036240-20000BFA

09:05:28

126

4,616.0000

BATE

06303063000038732-20000BLT

09:06:14

143

4,618.0000

XLON

05003050000029983-E0PKmw1urwUl

09:06:49

20

4,618.0000

BATE

06303063000039600-20000BRV

09:06:49

14

4,618.0000

BATE

06303063000039600-20000BRW

09:06:55

11

4,618.0000

XLON

05003050000030404-E0PKmw1urx8g

09:07:42

40

4,614.0000

TRQX

06003060000013449-E0PKmvkKuINv

09:07:55

133

4,616.0000

XLON

05003050000030925-E0PKmw1ury2s

09:08:29

164

4,616.0000

BATE

08563085600039845-20000BYI

09:08:35

147

4,616.0000

XLON

05003050000031185-E0PKmw1uryZe

09:08:53

4

4,614.0000

CHIX

08603086000028705-120000F9F

09:10:09

32

4,618.0000

BATE

06303063000041422-20000C3L

09:10:12

2

4,618.0000

BATE

08563085600040750-20000C3P

09:10:12

93

4,618.0000

BATE

08563085600040750-20000C3Q

09:10:15

17

4,618.0000

XLON

05003050000032000-E0PKmw1urzVp

09:11:04

53

4,614.0000

XLON

07003070000030063-E0PKmw1us04Y

09:12:00

58

4,620.0000

CHIX

08603086000031362-120000FK7

09:12:00

119

4,620.0000

BATE

06303063000042398-20000C9B

09:12:00

101

4,618.0000

BATE

08563085600041692-20000C9C

09:12:12

63

4,614.0000

AQXE

0616B16222

09:12:12

104

4,614.0000

XLON

07003070000030063-E0PKmw1us0xf

09:12:12

185

4,614.0000

XLON

05003050000032476-E0PKmw1us0xl

09:12:12

64

4,614.0000

CHIX

08603086000031236-120000FKZ

09:12:12

104

4,614.0000

BATE

06303063000042422-20000CA1

09:12:12

19

4,614.0000

TRQX

06003060000013449-E0PKmvkKuUty

09:12:15

133

4,610.0000

XLON

05003050000028797-E0PKmw1us11A

09:13:41

13

4,608.0000

AQXE

0616B16500

09:13:41

17

4,608.0000

AQXE

0616B16501

09:13:41

33

4,608.0000

AQXE

0616B16502

09:13:41

148

4,608.0000

XLON

07003070000033587-E0PKmw1us2Qe

09:13:41

58

4,608.0000

CHIX

06343063400031508-120000FR4

09:13:41

86

4,608.0000

BATE

08563085600042372-20000CG2

09:13:44

69

4,604.0000

XLON

05003050000033399-E0PKmw1us2Uc

09:13:44

6

4,604.0000

XLON

05003050000033399-E0PKmw1us2Ue

09:13:44

73

4,604.0000

XLON

05003050000033399-E0PKmw1us2Ug

09:13:44

94

4,604.0000

BATE

06303063000043100-20000CGH

09:13:44

62

4,604.0000

TRQX

08253082500016843-E0PKmvkKuZ9p

09:14:20

64

4,602.0000

CHIX

06343063400032098-120000FU2

09:15:15

14

4,602.0000

XLON

05003050000034315-E0PKmw1us3gh

09:19:52

132

4,620.0000

BATE

06303063000046559-D20000D16

09:20:09

194

4,620.0000

BATE

06303063000046731-D20000D2F

09:20:15

153

4,620.0000

XLON

05003050000036483-E0PKmw1us7h9

09:20:23

58

4,616.0000

AQXE

0616B17867

09:20:23

139

4,614.0000

XLON

05003050000035754-E0PKmw1us7mz

09:20:23

96

4,618.0000

XLON

07003070000036425-E0PKmw1us7kY

09:20:23

96

4,618.0000

XLON

07003070000036425-E0PKmw1us7ka

09:20:23

17

4,618.0000

XLON

07003070000036425-E0PKmw1us7kf

09:20:23

67

4,616.0000

CHIX

08603086000034548-120000GK2

09:20:23

132

4,618.0000

BATE

06303063000046512-20000D33

09:22:10

151

4,618.0000

XLON

07003070000037400-E0PKmw1us9TK

09:22:13

151

4,616.0000

XLON

05003050000037196-E0PKmw1us9YL

09:22:13

37

4,616.0000

BATE

06303063000047623-20000D9I

09:22:13

89

4,616.0000

BATE

06303063000047623-20000D9J

09:23:39

59

4,642.0000

CHIX

06343063400035926-120000GXW

09:23:39

87

4,642.0000

BATE

08563085600047753-20000DE5

09:23:39

59

4,642.0000

BATE

06303063000048607-20000DE6

09:23:48

59

4,642.0000

AQXE

0616B18410

09:23:54

109

4,642.0000

XLON

05003050000037917-E0PKmw1usAzs

09:23:54

109

4,646.0000

XLON

07003070000038158-E0PKmw1usAyp

09:23:54

61

4,644.0000

TRQX

08253082500019225-E0PKmvkKv00D

09:24:25

21

4,638.0000

BATE

06303063000048511-20000DG3

09:25:09

35

4,648.0000

BATE

06303063000049498-20000DJJ

09:25:09

105

4,648.0000

BATE

08563085600048667-20000DJH

09:25:09

54

4,648.0000

BATE

06303063000049498-20000DJI

09:26:55

22

4,646.0000

XLON

07003070000039501-E0PKmw1usE6v

09:26:55

100

4,646.0000

XLON

07003070000039501-E0PKmw1usE6x

09:26:56

59

4,642.0000

AQXE

0616B19084

09:26:56

87

4,642.0000

XLON

05003050000038335-E0PKmw1usE9W

09:26:56

59

4,642.0000

CHIX

08603086000036361-120000HEU

09:26:56

29

4,640.0000

BATE

06303063000050745-20000DQ8

09:26:56

105

4,642.0000

BATE

06303063000050795-20000DQ7

09:27:23

62

4,640.0000

BATE

06303063000050745-20000DRJ

09:28:19

62

4,638.0000

XLON

07003070000038677-E0PKmw1usFq5

09:28:19

44

4,638.0000

XLON

07003070000038677-E0PKmw1usFq8

09:29:53

101

4,644.0000

XLON

05003050000040380-E0PKmw1usHGz

09:29:53

92

4,644.0000

XLON

07003070000040569-E0PKmw1usHH1

09:29:53

83

4,644.0000

BATE

06303063000052191-20000E2I

09:30:13

46

4,642.0000

BATE

06303063000052569-20000E4M

09:30:13

24

4,642.0000

BATE

06303063000052569-20000E4N

09:30:19

61

4,640.0000

AQXE

0841B19934

09:30:19

95

4,638.0000

XLON

07003070000040879-E0PKmw1usHoG

09:30:19

70

4,640.0000

CHIX

08603086000038244-120000HYC

09:30:19

59

4,640.0000

BATE

08563085600050728-20000E4R

09:30:19

59

4,640.0000

TRQX

06003060000017906-E0PKmvkKvIU5

09:31:40

85

4,636.0000

XLON

05003050000040974-E0PKmw1usIoe

09:31:40

23

4,638.0000

CHIX

08603086000039100-120000I4P

09:31:40

41

4,638.0000

CHIX

08603086000039100-120000I4Q

09:31:40

65

4,638.0000

BATE

06303063000051583-20000EB9

09:31:42

58

4,634.0000

CHIX

06343063400039018-120000I4W

09:32:50

91

4,636.0000

XLON

07003070000041577-E0PKmw1usKE8

09:32:50

63

4,636.0000

CHIX

06343063400039629-120000IC4

09:32:50

83

4,636.0000

BATE

08563085600052725-20000EFP

09:33:00

89

4,634.0000

BATE

08563085600052703-20000EH4

09:33:02

59

4,634.0000

AQXE

0616B20633

09:33:29

10

4,638.0000

BATE

06303063000054773-20000EJ9

09:34:27

116

4,632.0000

XLON

05003050000041421-E0PKmw1usLrL

09:34:27

98

4,636.0000

XLON

05003050000042194-E0PKmw1usLqS

09:34:27

62

4,636.0000

CHIX

06343063400040376-120000IKA

09:34:27

70

4,634.0000

BATE

08563085600053813-20000ELJ

09:35:35

70

4,634.0000

BATE

08563085600054680-20000EOQ

09:35:37

123

4,632.0000

XLON

05003050000042891-E0PKmw1usMzs

09:35:37

64

4,632.0000

BATE

06303063000055681-20000EP5

09:36:35

88

4,628.0000

XLON

07003070000043072-E0PKmw1usNmA

09:37:08

64

4,634.0000

BATE

06303063000056772-20000EUI

09:37:11

58

4,632.0000

XLON

05003050000043643-E0PKmw1usOIN

09:37:11

34

4,632.0000

XLON

05003050000043643-E0PKmw1usOIW

09:37:22

84

4,630.0000

XLON

05003050000043626-E0PKmw1usOQ3

09:37:26

70

4,630.0000

BATE

08563085600055729-20000EWA

09:38:50

63

4,636.0000

BATE

06303063000057833-20000F0W

09:40:02

88

4,640.0000

XLON

05003050000044770-E0PKmw1usQzR

09:40:14

100

4,638.0000

BATE

08563085600057558-20000F5Y

09:40:42

58

4,636.0000

AQXE

0841B21916

09:40:42

73

4,636.0000

XLON

07003070000044571-E0PKmw1usRaX

09:40:42

59

4,636.0000

CHIX

06343063400042214-120000JBP

09:40:42

70

4,636.0000

BATE

08563085600056985-20000F7W

09:41:30

74

4,640.0000

XLON

05003050000045328-E0PKmw1usSDb

09:41:30

22

4,640.0000

XLON

05003050000045328-E0PKmw1usSDe

09:43:53

10

4,640.0000

BATE

08563085600059096-20000FHB

09:44:50

93

4,640.0000

XLON

05003050000045965-E0PKmw1usUju

09:44:50

73

4,640.0000

BATE

08563085600059096-20000FJU

09:45:13

137

4,640.0000

BATE

08563085600060339-20000FKX

09:45:15

118

4,638.0000

XLON

07003070000045748-E0PKmw1usUwB

09:45:15

141

4,640.0000

XLON

05003050000046921-E0PKmw1usUvc

09:45:15

70

4,638.0000

CHIX

06343063400043446-120000JUG

09:45:15

69

4,638.0000

BATE

08563085600058535-20000FL3

09:45:15

59

4,638.0000

TRQX

06003060000020589-E0PKmvkKvxzh

09:45:22

40

4,636.0000

BATE

06303063000059527-20000FLL

09:45:23

59

4,636.0000

AQXE

0841B22728

09:49:20

105

4,638.0000

XLON

05003050000047654-E0PKmw1usXSc

09:49:20

106

4,638.0000

XLON

07003070000047877-E0PKmw1usXSa

09:49:20

71

4,638.0000

XLON

07003070000048508-E0PKmw1usXSe

09:49:20

70

4,638.0000

CHIX

08603086000045362-120000K9C

09:49:30

121

4,642.0000

BATE

06303063000063802-20000FWU

09:49:30

38

4,642.0000

BATE

06303063000063802-20000FWV

09:49:34

62

4,640.0000

TRQX

06003060000021502-E0PKmvkKw8ck

09:49:38

59

4,638.0000

AQXE

0841B23266

09:49:38

89

4,638.0000

BATE

08563085600061483-20000FX4

09:53:56

132

4,638.0000

XLON

05003050000048804-E0PKmw1usZyI

09:53:56

123

4,638.0000

BATE

06303063000064241-20000GA0

09:54:02

62

4,636.0000

AQXE

0616B23841

09:54:17

9

4,634.0000

BATE

08563085600063139-20000GB8

09:55:04

11

4,634.0000

CHIX

06343063400046282-120000L0G

09:55:09

5

4,636.0000

BATE

08563085600065700-20000GFS

09:55:58

191

4,636.0000

XLON

05003050000050522-E0PKmw1usbW3

09:55:58

64

4,636.0000

CHIX

08603086000048286-120000L3I

09:56:13

176

4,640.0000

BATE

08563085600066190-20000GI1

09:58:17

175

4,642.0000

XLON

07003070000051733-E0PKmw1uscs2

09:58:17

64

4,642.0000

CHIX

08603086000048872-120000LEA

09:58:17

29

4,642.0000

CHIX

06343063400049252-120000LEB

09:58:17

20

4,642.0000

CHIX

06343063400049252-120000LEC

09:58:17

133

4,642.0000

BATE

08563085600066824-20000GPY

10:00:28

107

4,638.0000

XLON

05003050000050792-E0PKmw1useUH

10:00:28

128

4,640.0000

XLON

07003070000052676-E0PKmw1useTf

10:00:28

64

4,638.0000

CHIX

08603086000049536-120000LND

10:00:28

121

4,640.0000

BATE

08563085600066491-20000GYI

10:00:28

24

4,640.0000

BATE

08563085600066491-20000GYJ

10:00:29

61

4,638.0000

AQXE

0841B25138

10:02:50

158

4,638.0000

XLON

07003070000053281-E0PKmw1usg31

10:02:50

152

4,638.0000

BATE

06303063000070408-20000H67

10:02:50

60

4,638.0000

TRQX

08253082500026755-E0PKmvkKweST

10:03:49

136

4,638.0000

BATE

08563085600070114-20000H91

10:03:49

15

4,638.0000

BATE

08563085600070114-20000H92

10:06:34

138

4,640.0000

XLON

07003070000054874-E0PKmw1usigM

10:08:37

7

4,646.0000

BATE

08563085600072534-20000HMZ

10:08:38

17

4,646.0000

CHIX

06343063400053078-120000MJ4

10:09:30

70

4,648.0000

CHIX

08603086000053122-120000MLS

10:10:43

58

4,648.0000

AQXE

0841B26793

10:10:43

160

4,648.0000

XLON

07003070000056390-E0PKmw1uslNZ

10:10:43

106

4,650.0000

XLON

07003070000056440-E0PKmw1uslMz

10:10:43

38

4,650.0000

XLON

07003070000056440-E0PKmw1uslN2

10:10:43

114

4,648.0000

BATE

06303063000074385-20000HUS

10:10:43

160

4,650.0000

BATE

08563085600073304-20000HUR

10:12:52

70

4,652.0000

AQXE

0616B27177

10:12:52

116

4,658.0000

XLON

07003070000057423-E0PKmw1usn0b

10:12:52

131

4,660.0000

XLON

05003050000057187-E0PKmw1usn0C

10:13:41

131

4,652.0000

XLON

07003070000057098-E0PKmw1usnWm

10:13:41

58

4,646.0000

CHIX

08603086000054303-120000N3A

10:13:41

58

4,652.0000

CHIX

08603086000054134-120000N37

10:13:41

64

4,652.0000

CHIX

06343063400054125-120000N36

10:13:41

72

4,644.0000

BATE

06303063000075873-20000I3L

10:13:41

110

4,644.0000

BATE

08563085600074667-20000I3M

10:13:41

1

4,648.0000

BATE

06303063000075586-20000I3I

10:13:41

109

4,648.0000

BATE

06303063000075586-20000I3J

10:13:41

83

4,652.0000

BATE

08563085600074213-20000I3G

10:13:41

143

4,652.0000

BATE

06303063000075467-20000I3E

10:13:41

119

4,652.0000

BATE

06303063000075468-20000I3F

10:13:41

64

4,652.0000

TRQX

08253082500029134-E0PKmvkKx3LV

10:15:06

133

4,648.0000

XLON

05003050000057954-E0PKmw1usof7

10:15:06

1

4,648.0000

XLON

05003050000057954-E0PKmw1usof9

10:16:03

70

4,650.0000

XLON

07003070000058637-E0PKmw1uspPF

10:17:33

61

4,654.0000

XLON

05003050000058754-E0PKmw1usqR5

10:17:33

117

4,654.0000

XLON

05003050000058754-E0PKmw1usqR7

10:19:52

58

4,652.0000

AQXE

0616B28296

10:19:52

111

4,650.0000

XLON

07003070000059457-E0PKmw1usrpL

10:19:52

149

4,652.0000

XLON

07003070000058732-E0PKmw1usroX

10:19:52

70

4,652.0000

CHIX

06343063400055645-120000NP8

10:19:52

123

4,652.0000

BATE

08563085600076650-20000ILI

10:19:52

166

4,652.0000

BATE

08563085600077924-20000ILJ

10:19:52

123

4,652.0000

BATE

06303063000077461-20000ILH

10:19:52

60

4,650.0000

TRQX

08253082500030299-E0PKmvkKxIrT

10:23:42

130

4,658.0000

XLON

05003050000061186-E0PKmw1ustki

10:23:46

168

4,656.0000

XLON

05003050000060541-E0PKmw1ustme

10:26:27

64

4,652.0000

AQXE

0616B29158

10:26:27

200

4,650.0000

XLON

05003050000061656-E0PKmw1uswAH

10:26:27

158

4,652.0000

XLON

05003050000060377-E0PKmw1usw9U

10:26:27

70

4,652.0000

CHIX

08603086000056894-120000O9S

10:26:27

58

4,652.0000

CHIX

06343063400058263-120000O9T

10:26:27

186

4,652.0000

BATE

06303063000081676-20000J37

10:26:27

173

4,652.0000

BATE

06303063000081754-20000J38

10:26:31

146

4,646.0000

XLON

07003070000061741-E0PKmw1uswEX

10:26:31

100

4,646.0000

BATE

08563085600079963-20000J3J

10:27:37

65

4,644.0000

AQXE

0841B29290

10:27:37

45

4,644.0000

XLON

07003070000062530-E0PKmw1uswnU

10:27:37

143

4,644.0000

XLON

07003070000062530-E0PKmw1uswnf

10:27:37

87

4,644.0000

CHIX

08603086000058864-120000ODZ

10:27:37

108

4,644.0000

BATE

06303063000082871-20000J6C

10:27:37

98

4,646.0000

BATE

08563085600082070-20000J6B

10:28:29

113

4,648.0000

BATE

06303063000083790-20000J89

10:34:35

179

4,650.0000

XLON

07003070000065410-E0PKmw1ut3Lw

10:37:14

152

4,658.0000

XLON

07003070000066233-E0PKmw1ut5cJ

10:38:50

96

4,658.0000

XLON

05003050000066386-E0PKmw1ut6aE

10:38:50

65

4,658.0000

XLON

05003050000066632-E0PKmw1ut6aK

10:39:35

76

4,658.0000

XLON

05003050000067063-E0PKmw1ut7GK

10:40:15

1

4,658.0000

XLON

07003070000067504-E0PKmw1ut7su

10:41:53

98

4,660.0000

XLON

05003050000067825-E0PKmw1ut8sO

10:41:53

235

4,660.0000

XLON

05003050000067825-E0PKmw1ut8sQ

10:41:55

124

4,660.0000

XLON

05003050000067833-E0PKmw1ut8tf

10:41:55

115

4,660.0000

XLON

05003050000067833-E0PKmw1ut8th

10:43:35

124

4,660.0000

XLON

05003050000068433-E0PKmw1ut9xy

10:43:35

58

4,660.0000

XLON

05003050000068433-E0PKmw1ut9y0

10:49:30

206

4,664.0000

XLON

05003050000070429-E0PKmw1utF7g

10:49:30

181

4,664.0000

XLON

07003070000070384-E0PKmw1utF7a

11:03:01

112

4,664.0000

XLON

05003050000072352-E0PKmw1utOvj

11:03:01

154

4,664.0000

XLON

07003070000073856-E0PKmw1utOvl

11:03:01

41

4,664.0000

XLON

05003050000072576-E0PKmw1utOvn

11:03:01

2

4,664.0000

XLON

05003050000075251-E0PKmw1utOvp

11:03:01

30

4,664.0000

XLON

05003050000073843-E0PKmw1utOvr

11:03:01

1

4,664.0000

XLON

07003070000075442-E0PKmw1utOvx

11:03:01

398

4,664.0000

XLON

05003050000074673-E0PKmw1utOvv

11:03:01

17

4,664.0000

XLON

07003070000076062-E0PKmw1utOw1

11:03:01

159

4,664.0000

XLON

05003050000075892-E0PKmw1utOvz

11:05:33

160

4,664.0000

XLON

05003050000076662-E0PKmw1utQeI

11:06:39

68

4,664.0000

XLON

05003050000077027-E0PKmw1utRBG

11:07:15

206

4,662.0000

XLON

05003050000076441-E0PKmw1utReW

11:08:34

74

4,656.0000

XLON

07003070000077395-E0PKmw1utST4

11:08:34

89

4,656.0000

XLON

07003070000077395-E0PKmw1utST8

11:08:34

175

4,660.0000

XLON

05003050000075928-E0PKmw1utSRj

11:08:34

2

4,652.0000

TRQX

08253082500033630-E0PKmvkKzDvY

11:08:37

59

4,652.0000

AQXE

0841B35976

11:08:37

59

4,652.0000

AQXE

0841B35977

11:08:37

59

4,652.0000

AQXE

0841B35978

11:08:37

183

4,652.0000

XLON

07003070000077839-E0PKmw1utSWC

11:08:37

139

4,652.0000

CHIX

06343063400066016-120000SO8

11:08:37

64

4,652.0000

CHIX

08603086000064218-120000SO6

11:08:37

99

4,652.0000

CHIX

08603086000064851-120000SO7

11:08:37

75

4,652.0000

BATE

06303063000090180-20000MRS

11:08:37

80

4,652.0000

BATE

08563085600091827-20000MRU

11:08:37

108

4,652.0000

BATE

06303063000092107-20000MRT

11:08:37

64

4,652.0000

BATE

08563085600091988-20000MRW

11:08:37

91

4,652.0000

BATE

06303063000093265-20000MRV

11:08:37

57

4,652.0000

TRQX

08253082500033630-E0PKmvkKzE0A

11:09:47

62

4,654.0000

XLON

07003070000078203-E0PKmw1utTJC

11:11:15

120

4,654.0000

XLON

07003070000078810-E0PKmw1utUE9

11:14:40

131

4,656.0000

XLON

05003050000079692-E0PKmw1utWfn

11:15:15

78

4,656.0000

XLON

07003070000080207-E0PKmw1utX37

11:15:27

2

4,654.0000

XLON

05003050000079083-E0PKmw1utXCF

11:15:27

112

4,654.0000

XLON

05003050000079083-E0PKmw1utXCH

11:16:10

99

4,652.0000

AQXE

0841B37289

11:16:10

108

4,652.0000

AQXE

0841B37290

11:16:10

100

4,652.0000

XLON

07003070000078418-E0PKmw1utXfN

11:16:10

125

4,652.0000

CHIX

06343063400074405-120000THS

11:16:10

130

4,652.0000

CHIX

06343063400075573-120000THW

11:16:10

217

4,652.0000

CHIX

08603086000073207-120000THQ

11:16:10

71

4,652.0000

CHIX

08603086000074168-120000THT

11:16:10

62

4,652.0000

CHIX

08603086000074934-120000THV

11:16:10

324

4,652.0000

BATE

08563085600106468-20000NGU

11:16:10

326

4,652.0000

BATE

06303063000107475-20000NGT

11:16:10

75

4,652.0000

TRQX

08253082500038860-E0PKmvkKzUpa

11:16:12

137

4,650.0000

BATE

08563085600106754-20000NGW

11:16:12

67

4,650.0000

BATE

08563085600106754-20000NGX

11:16:13

2

4,650.0000

BATE

08563085600106779-20000NGY

11:16:14

322

4,650.0000

BATE

08563085600106779-20000NH2

11:16:16

6

4,650.0000

BATE

08563085600106807-20000NH6

11:16:23

408

4,650.0000

BATE

06303063000108163-20000NHD

11:17:29

149

4,648.0000

XLON

05003050000080661-E0PKmw1utYJI

11:17:29

78

4,648.0000

CHIX

08603086000075347-120000TKY

11:17:29

312

4,648.0000

BATE

08563085600106815-20000NJS

11:17:29

158

4,650.0000

BATE

06303063000108231-20000NJQ

11:17:29

73

4,650.0000

BATE

06303063000108231-20000NJR

11:17:29

75

4,648.0000

TRQX

06003060000035393-E0PKmvkKzWyr

11:17:35

68

4,650.0000

BATE

06303063000108707-20000NK0

11:18:51

59

4,652.0000

AQXE

0616B37596

11:19:25

97

4,652.0000

BATE

08563085600108123-20000NNN

11:19:25

62

4,652.0000

BATE

08563085600108123-20000NNO

11:19:25

84

4,652.0000

BATE

06303063000109370-20000NNI

11:19:25

234

4,652.0000

BATE

06303063000109370-20000NNJ

11:23:11

75

4,652.0000

AQXE

0616B38219

11:23:11

182

4,652.0000

XLON

07003070000082202-E0PKmw1utbU9

11:23:11

206

4,654.0000

XLON

07003070000082409-E0PKmw1utbTi

11:23:11

59

4,652.0000

CHIX

08603086000077182-120000TYQ

11:23:11

169

4,652.0000

BATE

06303063000109989-20000NUJ

11:23:11

239

4,652.0000

BATE

06303063000110746-20000NUL

11:23:11

224

4,652.0000

BATE

06303063000111195-20000NUM

11:23:11

62

4,652.0000

TRQX

08253082500040886-E0PKmvkKziwX

11:23:21

105

4,650.0000

XLON

05003050000081307-E0PKmw1utbZH

11:27:33

59

4,652.0000

CHIX

08603086000078950-120000UG1

11:27:33

98

4,652.0000

BATE

08563085600111665-20000O8L

11:27:33

65

4,652.0000

BATE

08563085600111665-20000O8M

11:28:25

98

4,650.0000

XLON

07003070000082899-E0PKmw1utenZ

11:28:25

113

4,650.0000

BATE

08563085600109794-20000OC5

11:29:30

110

4,650.0000

BATE

06303063000113947-20000OFP

11:29:30

27

4,650.0000

BATE

06303063000113947-20000OFQ

11:29:36

58

4,648.0000

AQXE

0841B39231

11:29:36

83

4,648.0000

XLON

05003050000082687-E0PKmw1utfV1

11:29:36

58

4,648.0000

CHIX

06343063400079656-120000UO4

11:29:36

91

4,648.0000

BATE

06303063000113883-20000OG2

11:29:36

59

4,648.0000

TRQX

06003060000036369-E0PKmvkKzxVd

11:30:13

59

4,644.0000

CHIX

06343063400079208-120000UQ4

11:30:13

94

4,646.0000

BATE

06303063000114732-20000OHX

11:30:27

98

4,644.0000

XLON

07003070000082900-E0PKmw1utfup

11:31:07

6

4,642.0000

BATE

06303063000114469-20000OM5

11:31:44

172

4,642.0000

XLON

05003050000084408-E0PKmw1utgVx

11:31:44

53

4,642.0000

BATE

06303063000114469-20000OOG

11:34:23

59

4,640.0000

CHIX

08603086000080097-120000V5L

11:34:23

75

4,640.0000

BATE

08563085600114143-20000OV1

11:34:23

59

4,640.0000

TRQX

08253082500042403-E0PKmvkL08YJ

11:34:28

59

4,638.0000

AQXE

0841B40049

11:34:28

143

4,638.0000

XLON

07003070000085202-E0PKmw1uthuL

11:36:16

94

4,640.0000

XLON

05003050000087081-E0PKmw1utijO

11:36:16

42

4,640.0000

XLON

05003050000087081-E0PKmw1utijQ

11:36:30

60

4,640.0000

BATE

06303063000118409-20000P1T

11:36:30

25

4,640.0000

BATE

06303063000118409-20000P1U

11:36:49

69

4,640.0000

BATE

06303063000118647-20000P36

11:40:13

57

4,638.0000

BATE

08563085600116024-20000PDO

11:41:16

179

4,640.0000

XLON

07003070000089279-E0PKmw1utm9r

11:42:53

59

4,644.0000

AQXE

0841B41415

11:42:53

60

4,644.0000

CHIX

06343063400084407-120000VZW

11:42:59

175

4,642.0000

XLON

05003050000089294-E0PKmw1utnLB

11:42:59

143

4,642.0000

BATE

08563085600121051-20000POC

11:44:23

20

4,642.0000

BATE

06303063000123309-20000PRT

11:46:09

183

4,644.0000

BATE

08563085600122991-20000PW3

11:46:50

101

4,644.0000

BATE

08563085600123467-20000PY3

11:46:50

77

4,644.0000

BATE

08563085600123467-20000PY4

11:48:45

123

4,642.0000

XLON

05003050000091654-E0PKmw1utqi5

11:48:45

45

4,642.0000

CHIX

08603086000086357-120000WIM

11:48:45

155

4,642.0000

BATE

06303063000123748-20000Q2F

11:50:27

1

4,640.0000

TRQX

06003060000039406-E0PKmvkL0egL

11:51:33

128

4,642.0000

XLON

05003050000092528-E0PKmw1uts9A

11:51:45

36

4,640.0000

AQXE

0841B42617

11:51:45

22

4,640.0000

AQXE

0841B42618

11:51:45

81

4,640.0000

AQXE

0616B42619

11:51:45

98

4,640.0000

XLON

07003070000091930-E0PKmw1utsLw

11:51:45

75

4,640.0000

CHIX

06343063400084890-120000WTB

11:51:45

62

4,640.0000

CHIX

06343063400087265-120000WTD

11:51:45

123

4,640.0000

BATE

08563085600125931-20000QBM

11:51:45

110

4,640.0000

BATE

06303063000125958-20000QBL

11:51:45

57

4,640.0000

TRQX

06003060000039406-E0PKmvkL0hrl

11:53:05

88

4,640.0000

XLON

07003070000093314-E0PKmw1uttGg

11:53:05

91

4,640.0000

BATE

06303063000128126-20000QHC

11:53:42

115

4,638.0000

XLON

05003050000092200-E0PKmw1uttat

11:53:42

59

4,638.0000

CHIX

06343063400087753-120000X1L

11:53:42

108

4,638.0000

BATE

06303063000127776-20000QJI

11:53:42

58

4,638.0000

TRQX

08253082500046387-E0PKmvkL0n17

11:54:21

64

4,638.0000

AQXE

0616B43062

11:54:45

70

4,636.0000

XLON

05003050000093345-E0PKmw1utu7e

11:54:45

70

4,636.0000

CHIX

06343063400088252-120000X3S

11:54:45

102

4,636.0000

BATE

08563085600127243-20000QL3

11:55:55

98

4,636.0000

XLON

05003050000093864-E0PKmw1uturm

11:55:55

62

4,636.0000

CHIX

06343063400088760-120000X7R

11:55:55

83

4,636.0000

BATE

06303063000129685-20000QOO

12:00:06

101

4,638.0000

XLON

05003050000094420-E0PKmw1utx8X

12:00:06

91

4,638.0000

BATE

06303063000130738-20000R28

12:00:06

23

4,638.0000

BATE

06303063000130738-20000R29

12:00:06

92

4,638.0000

BATE

06303063000131686-20000R2A

12:02:00

97

4,638.0000

BATE

06303063000133288-20000RA0

12:03:46

172

4,640.0000

XLON

05003050000097133-E0PKmw1uu03a

12:03:46

60

4,640.0000

CHIX

08603086000091067-120000Y42

12:03:46

153

4,640.0000

BATE

06303063000134136-20000RI5

12:03:46

109

4,640.0000

BATE

08563085600132590-20000RI6

12:03:58

64

4,640.0000

AQXE

0841B44627

12:04:57

173

4,638.0000

XLON

07003070000097146-E0PKmw1uu0qH

12:08:41

68

4,636.0000

AQXE

0841B45231

12:08:41

144

4,636.0000

XLON

07003070000098112-E0PKmw1uu2bF

12:08:41

64

4,636.0000

CHIX

08603086000091323-120000YIL

12:08:41

104

4,636.0000

BATE

06303063000134795-20000RXR

12:08:41

112

4,636.0000

BATE

08563085600133316-20000RXQ

12:08:41

58

4,636.0000

TRQX

06003060000042262-E0PKmvkL1N1R

12:08:46

1

4,638.0000

XLON

05003050000099086-E0PKmw1uu2gg

12:08:46

1

4,638.0000

XLON

05003050000099086-E0PKmw1uu2gi

12:13:07

60

4,650.0000

AQXE

0616B45744

12:13:07

197

4,650.0000

XLON

05003050000100580-E0PKmw1uu4Td

12:13:07

62

4,650.0000

CHIX

08603086000094163-120000YUQ

12:13:07

179

4,650.0000

BATE

06303063000138131-20000SAK

12:13:07

119

4,650.0000

BATE

08563085600136679-20000SAJ

12:14:10

272

4,654.0000

XLON

07003070000101244-E0PKmw1uu5Jg

12:17:07

183

4,654.0000

XLON

05003050000102167-E0PKmw1uu6ZS

12:17:16

62

4,652.0000

AQXE

0616B46427

12:17:16

197

4,652.0000

XLON

07003070000101127-E0PKmw1uu6gJ

12:17:16

68

4,652.0000

CHIX

08603086000094669-120000ZCF

12:17:16

161

4,652.0000

BATE

08563085600138758-20000SNE

12:17:16

186

4,652.0000

BATE

08563085600138901-20000SNF

12:17:16

58

4,652.0000

TRQX

06003060000044230-E0PKmvkL1eXD

12:18:41

1

4,652.0000

BATE

08563085600139851-20000SRD

12:21:27

65

4,650.0000

CHIX

06343063400096719-120000ZVK

12:21:27

91

4,650.0000

BATE

08563085600140414-20000T31

12:21:27

77

4,650.0000

BATE

06303063000141141-20000T30

12:21:49

65

4,648.0000

AQXE

0841B47077

12:21:49

192

4,648.0000

XLON

05003050000102907-E0PKmw1uu9CO

12:21:49

230

4,650.0000

XLON

05003050000103916-E0PKmw1uu9Bs

12:21:50

98

4,644.0000

XLON

07003070000102524-E0PKmw1uu9HB

12:21:50

58

4,646.0000

CHIX

08603086000094703-120000ZWJ

12:21:50

62

4,646.0000

BATE

06303063000138510-20000T3T

12:21:53

94

4,644.0000

BATE

06303063000142955-20000T42

12:26:26

158

4,644.0000

XLON

05003050000105629-E0PKmw1uuBlC

12:26:26

23

4,644.0000

XLON

05003050000105629-E0PKmw1uuBlE

12:32:13

70

4,648.0000

CHIX

08603086000101150-1200010U5

12:32:15

205

4,648.0000

BATE

06303063000149210-20000TZ4

12:32:26

44

4,648.0000

CHIX

08603086000101201-1200010UG

12:33:30

38

4,650.0000

BATE

06303063000149801-20000U1F

12:33:30

11

4,650.0000

BATE

06303063000149801-20000U1G

12:33:30

8

4,650.0000

BATE

06303063000149801-20000U1H

12:33:47

6

4,650.0000

XLON

05003050000108229-E0PKmw1uuFtx

12:34:05

7

4,650.0000

CHIX

08603086000101769-1200010YL

12:34:13

6

4,650.0000

XLON

05003050000108376-E0PKmw1uuG6d

12:34:17

124

4,650.0000

XLON

07003070000108723-E0PKmw1uuG7e

12:34:17

151

4,650.0000

XLON

07003070000108723-E0PKmw1uuG7b

12:34:31

37

4,650.0000

BATE

06303063000150287-20000U3Z

12:34:48

1

4,648.0000

TRQX

08253082500053218-E0PKmvkL2GUR

12:34:48

57

4,648.0000

TRQX

08253082500053218-E0PKmvkL2GUV

12:35:05

64

4,648.0000

AQXE

0616B48856

12:35:05

77

4,648.0000

CHIX

08603086000102165-E20001129

12:40:30

58

4,650.0000

AQXE

0841B49540

12:40:30

69

4,652.0000

AQXE

0616B49539

12:40:30

180

4,650.0000

XLON

05003050000109886-E0PKmw1uuIsx

12:40:30

237

4,654.0000

XLON

07003070000110518-E0PKmw1uuIrw

12:40:30

215

4,652.0000

XLON

05003050000110180-E0PKmw1uuIsI

12:40:30

59

4,650.0000

CHIX

08603086000103318-1200011IC

12:40:30

71

4,652.0000

CHIX

08603086000103453-1200011IB

12:40:30

182

4,650.0000

BATE

08563085600151083-20000UK7

12:40:30

174

4,652.0000

BATE

06303063000152673-20000UK4

12:40:30

9

4,652.0000

BATE

06303063000152673-20000UK5

12:40:30

218

4,652.0000

BATE

06303063000152741-20000UK6

12:40:30

59

4,652.0000

TRQX

06003060000048286-E0PKmvkL2RsO

12:40:38

237

4,648.0000

XLON

07003070000110818-E0PKmw1uuIxG

12:40:38

113

4,648.0000

BATE

08563085600151561-20000UKG

12:40:51

3

4,648.0000

BATE

08563085600151561-20000UKZ

12:41:01

82

4,648.0000

BATE

06303063000153507-20000ULH

12:41:01

39

4,648.0000

BATE

08563085600151561-20000ULF

12:41:22

63

4,646.0000

AQXE

0616B49658

12:41:22

218

4,644.0000

XLON

05003050000110527-E0PKmw1uuJTd

12:41:22

86

4,646.0000

CHIX

06343063400104032-1200011LC

12:42:00

196

4,644.0000

BATE

06303063000153293-20000UOO

12:42:39

63

4,650.0000

AQXE

0616B50297

12:42:39

19

4,650.0000

XLON

05003050000111404-E0PKmw1uuLto

12:42:39

90

4,650.0000

XLON

05003050000111404-E0PKmw1uuLtr

12:42:39

10

4,650.0000

CHIX

08603086000104714-12000124J

12:42:39

3

4,650.0000

CHIX

08603086000104714-12000124K

12:42:39

45

4,650.0000

CHIX

08603086000104714-12000124L

12:45:15

82

4,664.0000

XLON

05003050000112655-E0PKmw1uueQx

12:45:15

17

4,664.0000

XLON

07003070000113273-E0PKmw1uueQz

12:45:15

106

4,664.0000

XLON

05003050000112682-E0PKmw1uueR1

12:45:15

13

4,664.0000

XLON

07003070000113223-E0PKmw1uueR3

12:45:15

20

4,664.0000

XLON

07003070000113429-E0PKmw1uueR5

12:45:53

79

4,660.0000

XLON

05003050000114625-E0PKmw1uugj6

12:47:47

24

4,664.0000

XLON

07003070000116371-E0PKmw1uukjg

12:47:47

71

4,664.0000

XLON

05003050000116031-E0PKmw1uukjk

12:47:47

65

4,664.0000

XLON

07003070000116371-E0PKmw1uukji

12:49:16

111

4,658.0000

XLON

07003070000114980-E0PKmw1uunnL

12:50:41

114

4,658.0000

XLON

07003070000118828-E0PKmw1uupUE

12:51:30

74

4,656.0000

XLON

05003050000117379-E0PKmw1uuqNa

12:53:14

116

4,654.0000

XLON

07003070000119821-E0PKmw1uusNh

12:59:35

1

4,658.0000

XLON

05003050000122801-E0PKmw1uuwmw

12:59:35

27

4,658.0000

XLON

05003050000122801-E0PKmw1uuwmy

12:59:47

89

4,656.0000

XLON

05003050000121545-E0PKmw1uuwuo

12:59:55

68

4,652.0000

AQXE

0841B56374

12:59:55

97

4,650.0000

XLON

05003050000121546-E0PKmw1uux5V

12:59:55

105

4,654.0000

XLON

07003070000121884-E0PKmw1uux4f

12:59:55

64

4,652.0000

CHIX

06343063400114441-1200015YW

12:59:55

70

4,652.0000

CHIX

06343063400115277-1200015YX

12:59:55

89

4,652.0000

BATE

08563085600163263-20000XTT

12:59:55

99

4,652.0000

BATE

08563085600163475-20000XTV

12:59:55

223

4,652.0000

BATE

06303063000166148-20000XTY

12:59:55

250

4,652.0000

BATE

08563085600163989-20000XTW

12:59:55

117

4,652.0000

BATE

08563085600165015-20000XTX

12:59:55

276

4,652.0000

BATE

08563085600164891-20000XTZ

12:59:55

58

4,652.0000

TRQX

08253082500058590-E0PKmvkL4bA9

13:03:57

113

4,650.0000

XLON

07003070000124850-E0PKmw1uv12p

13:03:57

17

4,650.0000

XLON

07003070000124850-E0PKmw1uv12s

13:03:57

59

4,650.0000

CHIX

08603086000116817-1200016F4

13:03:57

113

4,650.0000

BATE

08563085600167050-20000Y8N

13:04:56

70

4,650.0000

CHIX

08603086000117112-1200016HU

13:05:26

2

4,650.0000

BATE

06303063000169768-20000YCD

13:07:30

65

4,650.0000

AQXE

0616B57736

13:07:30

112

4,648.0000

XLON

07003070000123933-E0PKmw1uv3l5

13:07:30

200

4,650.0000

XLON

07003070000125973-E0PKmw1uv3kc

13:07:30

58

4,648.0000

CHIX

08603086000115148-1200016T6

13:07:30

84

4,648.0000

BATE

06303063000170312-20000YLQ

13:07:30

190

4,650.0000

BATE

06303063000169768-20000YLP

13:07:30

63

4,650.0000

TRQX

08253082500060666-E0PKmvkL500H

13:07:31

64

4,646.0000

AQXE

0841B57737

13:07:31

102

4,646.0000

XLON

05003050000123592-E0PKmw1uv3ll

13:07:31

70

4,646.0000

CHIX

06343063400118033-1200016T9

13:08:30

1

4,644.0000

XLON

05003050000124532-E0PKmw1uv4mO

13:08:30

69

4,644.0000

XLON

05003050000124532-E0PKmw1uv4mY

13:08:40

165

4,644.0000

BATE

06303063000171592-20000YPM

13:09:35

1

4,646.0000

XLON

05003050000127689-E0PKmw1uv5Wp

13:10:19

62

4,650.0000

AQXE

0841B58150

13:10:19

152

4,646.0000

XLON

07003070000128123-E0PKmw1uv67G

13:10:19

116

4,650.0000

BATE

08563085600170699-20000YUN

13:10:19

127

4,648.0000

BATE

08563085600170698-20000YUP

13:10:19

58

4,648.0000

TRQX

08253082500061528-E0PKmvkL5870

13:12:49

117

4,648.0000

BATE

06303063000173728-20000Z7B

13:13:30

98

4,648.0000

BATE

08563085600172482-20000Z97

13:17:19

170

4,652.0000

XLON

05003050000130230-E0PKmw1uvBST

13:17:19

28

4,652.0000

BATE

08563085600173335-20000ZNJ

13:17:20

1

4,652.0000

BATE

08563085600173335-20000ZNN

13:17:20

1

4,652.0000

BATE

08563085600173335-20000ZNM

13:17:21

58

4,652.0000

CHIX

06343063400121765-1200017YP

13:17:54

60

4,652.0000

BATE

08563085600173335-20000ZPF

13:17:54

138

4,652.0000

BATE

08563085600173468-20000ZPG

13:18:10

59

4,650.0000

AQXE

0616B59579

13:18:10

206

4,650.0000

XLON

05003050000131276-E0PKmw1uvC6G

13:18:30

17

4,652.0000

BATE

08563085600175376-20000ZRE

13:18:30

30

4,652.0000

BATE

08563085600175376-20000ZRF

13:20:10

6

4,652.0000

BATE

06303063000178131-20000ZWF

13:22:20

61

4,652.0000

AQXE

0841B60217

13:22:20

233

4,652.0000

XLON

07003070000132913-E0PKmw1uvEQb

13:22:20

69

4,652.0000

CHIX

06343063400124721-1200018EU

13:22:20

101

4,652.0000

BATE

06303063000178664-2000101J

13:22:20

127

4,652.0000

BATE

08563085600177190-2000101K

13:22:20

60

4,652.0000

TRQX

08253082500064005-E0PKmvkL5gGP

13:23:25

104

4,652.0000

CHIX

06343063400125320-E200018JC

13:24:05

59

4,652.0000

CHIX

06343063400125589-E200018LG

13:24:45

58

4,650.0000

AQXE

0841B60646

13:24:45

216

4,650.0000

XLON

05003050000132392-E0PKmw1uvGTj

13:24:45

58

4,650.0000

CHIX

06343063400125590-1200018NJ

13:25:13

183

4,648.0000

XLON

05003050000129464-E0PKmw1uvGn6

13:25:13

81

4,648.0000

BATE

08563085600172720-200010AU

13:25:15

32

4,646.0000

BATE

06303063000179575-200010AZ

13:25:15

77

4,646.0000

BATE

06303063000179575-200010B0

13:27:15

3

4,648.0000

XLON

07003070000135288-E0PKmw1uvIRp

13:27:15

1

4,648.0000

XLON

07003070000135288-E0PKmw1uvIRr

13:27:15

160

4,648.0000

XLON

07003070000135288-E0PKmw1uvIRt

13:27:15

72

4,648.0000

XLON

07003070000135288-E0PKmw1uvIRv

13:27:16

165

4,648.0000

BATE

08563085600180570-200010IQ

13:31:40

6

4,652.0000

BATE

08563085600183388-20001114

13:32:08

177

4,650.0000

BATE

08563085600183489-2000112R

13:32:40

239

4,648.0000

XLON

05003050000138017-E0PKmw1uvMue

13:32:52

62

4,648.0000

AQXE

0616B62161

13:32:52

150

4,648.0000

BATE

06303063000183915-2000115G

13:32:52

59

4,648.0000

TRQX

08253082500066485-E0PKmvkL67v0

13:33:31

199

4,646.0000

XLON

05003050000135200-E0PKmw1uvNrl

13:33:31

41

4,646.0000

CHIX

08603086000128521-1200019O7

13:33:31

17

4,646.0000

CHIX

08603086000128521-1200019O8

13:33:31

157

4,646.0000

BATE

08563085600184544-2000118B

13:33:35

171

4,644.0000

XLON

05003050000133267-E0PKmw1uvO0q

13:33:35

163

4,644.0000

BATE

06303063000186217-2000118W

13:34:25

255

4,640.0000

XLON

07003070000140115-E0PKmw1uvOxB

13:36:10

100

4,644.0000

BATE

08563085600186673-200011NH

13:38:38

169

4,656.0000

XLON

07003070000142743-E0PKmw1uvSRn

13:40:31

75

4,654.0000

XLON

05003050000142206-E0PKmw1uvU84

13:40:31

76

4,654.0000

XLON

05003050000142206-E0PKmw1uvU8E

13:41:07

58

4,652.0000

AQXE

0841B64133

13:41:07

164

4,652.0000

XLON

05003050000142174-E0PKmw1uvVI5

13:41:07

59

4,652.0000

CHIX

08603086000133984-120001AUN

13:41:07

75

4,652.0000

CHIX

06343063400133625-120001AUO

13:41:07

150

4,652.0000

BATE

06303063000190790-2000126A

13:41:07

141

4,652.0000

BATE

08563085600189401-2000126B

13:41:07

60

4,652.0000

TRQX

08253082500068541-E0PKmvkL6YOh

13:43:25

136

4,652.0000

XLON

07003070000144523-E0PKmw1uvXUI

13:43:25

64

4,652.0000

CHIX

08603086000135148-120001B66

13:43:25

130

4,652.0000

BATE

06303063000192954-200012GC

13:43:25

162

4,652.0000

BATE

08563085600190363-200012GB

13:44:07

67

4,650.0000

AQXE

0841B64786

13:44:07

177

4,650.0000

XLON

07003070000144088-E0PKmw1uvY2j

13:44:07

95

4,648.0000

XLON

07003070000144524-E0PKmw1uvY3H

13:44:07

68

4,650.0000

CHIX

06343063400135211-120001B8C

13:44:07

59

4,652.0000

CHIX

06343063400135935-120001B8A

13:44:07

60

4,648.0000

BATE

06303063000192317-200012ID

13:44:07

114

4,650.0000

BATE

08563085600191453-200012IA

13:44:35

62

4,646.0000

XLON

05003050000144588-E0PKmw1uvYXB

13:45:29

101

4,652.0000

BATE

06303063000194331-200012NA

13:49:33

257

4,654.0000

XLON

05003050000147655-E0PKmw1uvcH4

13:49:33

87

4,654.0000

XLON

07003070000147866-E0PKmw1uvcH2

13:49:33

85

4,654.0000

XLON

07003070000147867-E0PKmw1uvcH6

13:49:37

165

4,654.0000

XLON

05003050000147787-E0PKmw1uvcee

13:49:37

165

4,654.0000

XLON

07003070000147982-E0PKmw1uvcec

13:49:52

59

4,652.0000

AQXE

0616B66057

13:49:52

59

4,652.0000

CHIX

06343063400138425-120001C4T

13:49:52

101

4,652.0000

BATE

08563085600195302-2000139D

13:49:52

101

4,652.0000

BATE

06303063000197126-2000139E

13:49:52

62

4,652.0000

TRQX

08253082500071074-E0PKmvkL6yeb

13:53:13

128

4,654.0000

XLON

07003070000149166-E0PKmw1uvhDH

13:54:35

67

4,656.0000

XLON

07003070000150258-E0PKmw1uvi2g

13:54:35

88

4,656.0000

XLON

07003070000150258-E0PKmw1uvi2i

13:54:35

9

4,656.0000

XLON

07003070000150258-E0PKmw1uvi2k

13:55:44

119

4,652.0000

XLON

07003070000148846-E0PKmw1uvifs

13:56:29

156

4,654.0000

XLON

07003070000150979-E0PKmw1uvj86

14:03:30

181

4,658.0000

XLON

05003050000153985-E0PKmw1uvpLy

14:03:54

145

4,656.0000

XLON

07003070000152400-E0PKmw1uvqBI

14:04:08

153

4,654.0000

XLON

07003070000152155-E0PKmw1uvqis

14:05:47

174

4,656.0000

XLON

07003070000155010-E0PKmw1uvsR1

14:06:01

190

4,654.0000

XLON

05003050000154828-E0PKmw1uvses

14:07:16

1

4,654.0000

XLON

05003050000156023-E0PKmw1uvuC0

14:08:11

70

4,652.0000

AQXE

0616B71050

14:08:11

87

4,652.0000

AQXE

0616B71052

14:08:11

155

4,652.0000

XLON

07003070000155487-E0PKmw1uvvPH

14:08:11

112

4,652.0000

CHIX

06343063400147479-120001F5F

14:08:11

143

4,652.0000

CHIX

06343063400147263-120001F5G

14:08:11

445

4,652.0000

BATE

08563085600206391-200015XH

14:08:11

10

4,652.0000

BATE

06303063000208923-200015XI

14:08:11

395

4,652.0000

BATE

06303063000208923-200015XJ

14:08:11

58

4,652.0000

TRQX

08253082500073529-E0PKmvkL7wmR

14:08:20

288

4,652.0000

BATE

08563085600207522-200015YV

14:09:47

202

4,654.0000

XLON

07003070000157170-E0PKmw1uvx1p

14:09:47

171

4,654.0000

XLON

07003070000157331-E0PKmw1uvx1r

14:11:15

75

4,652.0000

AQXE

0616B71965

14:11:15

64

4,652.0000

AQXE

0841B71966

14:11:15

1

4,652.0000

CHIX

08603086000147736-120001FOX

14:11:15

76

4,652.0000

CHIX

08603086000147736-120001FOY

14:11:15

65

4,652.0000

CHIX

06343063400147997-120001FOZ

14:11:15

117

4,650.0000

BATE

06303063000209488-200016E1

14:11:15

226

4,652.0000

BATE

08563085600209585-200016DY

14:11:15

246

4,652.0000

BATE

06303063000209944-200016DW

14:11:15

58

4,652.0000

TRQX

06003060000067222-E0PKmvkL87FK

14:11:18

58

4,646.0000

XLON

05003050000157855-E0PKmw1uvyWO

14:11:18

70

4,646.0000

XLON

07003070000157768-E0PKmw1uvyWM

14:11:35

142

4,644.0000

XLON

07003070000158045-E0PKmw1uvypJ

14:13:51

62

4,646.0000

CHIX

08603086000149909-120001G1V

14:13:56

30

4,646.0000

XLON

05003050000158859-E0PKmw1uw0dz

14:14:08

68

4,646.0000

CHIX

08603086000150025-E20001G3H

14:14:17

51

4,646.0000

AQXE

0841B72695

14:15:06

30

4,646.0000

CHIX

08603086000150434-E20001G7R

14:15:07

102

4,646.0000

BATE

06303063000214511-200016TL

14:15:35

38

4,646.0000

CHIX

08603086000150434-120001GBH

14:15:35

36

4,646.0000

BATE

06303063000214511-200016WR

14:15:35

78

4,646.0000

BATE

06303063000214511-200016WQ

14:15:50

95

4,644.0000

XLON

05003050000159088-E0PKmw1uw2XZ

14:15:50

83

4,644.0000

XLON

05003050000159088-E0PKmw1uw2Xc

14:15:50

70

4,644.0000

CHIX

08603086000150927-120001GD5

14:15:50

115

4,644.0000

BATE

06303063000212984-200016Y8

14:17:18

58

4,642.0000

AQXE

0841B73418

14:17:18

149

4,642.0000

XLON

05003050000158460-E0PKmw1uw3ox

14:17:18

1

4,640.0000

BATE

06303063000215921-2000174H

14:17:18

127

4,642.0000

BATE

06303063000212941-2000174F

14:17:18

62

4,642.0000

TRQX

06003060000068555-E0PKmvkL8Q30

14:18:19

1

4,644.0000

XLON

07003070000161006-E0PKmw1uw4TE

14:19:50

58

4,644.0000

AQXE

0616B73852

14:19:50

67

4,642.0000

XLON

05003050000160770-E0PKmw1uw5lg

14:19:50

142

4,644.0000

XLON

05003050000161191-E0PKmw1uw5kQ

14:19:50

70

4,644.0000

CHIX

06343063400152827-120001GVJ

14:19:50

65

4,644.0000

CHIX

06343063400152828-120001GVK

14:19:50

209

4,642.0000

BATE

08563085600215363-200017DD

14:19:50

149

4,644.0000

BATE

08563085600216380-200017DA

14:20:08

99

4,640.0000

XLON

07003070000158670-E0PKmw1uw6AS

14:21:31

155

4,640.0000

BATE

06303063000220382-200017LT

14:23:42

58

4,640.0000

AQXE

0841B74688

14:23:42

182

4,640.0000

XLON

05003050000162250-E0PKmw1uw8E7

14:23:42

59

4,640.0000

CHIX

08603086000153990-120001HDI

14:23:42

138

4,640.0000

BATE

08563085600218558-200017VE

14:23:42

10

4,640.0000

BATE

08563085600218558-200017VF

14:23:42

62

4,640.0000

TRQX

06003060000071119-E0PKmvkL8iqt

14:27:37

11

4,642.0000

BATE

06303063000225937-D200018F6

14:27:37

205

4,642.0000

BATE

06303063000225937-200018F7

14:27:39

81

4,642.0000

AQXE

0841B75735

14:27:39

90

4,642.0000

CHIX

08603086000157196-E20001I41

14:27:39

20

4,642.0000

XLON

05003050000165148-E0PKmw1uwBfo

14:27:40

1

4,642.0000

XLON

07003070000165504-E0PKmw1uwBgu

14:27:40

130

4,642.0000

XLON

07003070000165504-E0PKmw1uwBgr

14:29:02

212

4,650.0000

XLON

07003070000166302-E0PKmw1uwCyk

14:29:02

438

4,650.0000

BATE

08563085600225015-200018LS

14:29:02

321

4,650.0000

BATE

06303063000227217-200018LT

14:29:50

20

4,650.0000

CHIX

08603086000158408-120001IH7

14:29:50

22

4,650.0000

CHIX

08603086000158408-120001IH8

14:30:01

1

4,650.0000

XLON

05003050000166745-E0PKmw1uwET1

14:30:01

20

4,650.0000

XLON

05003050000166745-E0PKmw1uwET3

14:30:01

22

4,650.0000

XLON

05003050000166745-E0PKmw1uwET5

14:30:07

58

4,648.0000

AQXE

0841B76919

14:30:07

193

4,648.0000

XLON

05003050000165971-E0PKmw1uwExT

14:30:07

300

4,650.0000

XLON

07003070000167274-E0PKmw1uwEx5

14:30:07

81

4,648.0000

CHIX

08603086000157999-120001IQ4

14:30:07

59

4,648.0000

TRQX

06003060000073137-E0PKmvkL96OQ

14:30:43

193

4,646.0000

XLON

05003050000165988-E0PKmw1uwH1d

14:30:43

285

4,648.0000

BATE

08563085600227575-20001963

14:30:48

7

4,648.0000

CHIX

06343063400159976-120001J0F

14:30:48

31

4,648.0000

CHIX

06343063400159976-120001J0G

14:31:46

229

4,650.0000

XLON

05003050000169227-E0PKmw1uwJfi

14:32:05

227

4,648.0000

BATE

06303063000231743-200019Q9

14:32:16

64

4,648.0000

AQXE

0841B78901

14:32:19

60

4,648.0000

CHIX

08603086000161390-120001JPA

14:33:21

70

4,648.0000

AQXE

0841B79513

14:33:21

191

4,648.0000

XLON

05003050000170221-E0PKmw1uwMsZ

14:33:21

83

4,648.0000

CHIX

08603086000161543-120001JYH

14:33:21

4

4,648.0000

CHIX

08603086000161543-120001JYI

14:33:21

60

4,648.0000

TRQX

06003060000074943-E0PKmvkL9TnD

14:33:23

250

4,648.0000

XLON

05003050000171022-E0PKmw1uwMwF

14:33:38

160

4,648.0000

BATE

08563085600232631-D20001A49

14:33:38

106

4,648.0000

BATE

08563085600232631-20001A4A

14:33:38

22

4,648.0000

BATE

08563085600232631-20001A4B

14:34:01

191

4,646.0000

XLON

05003050000168649-E0PKmw1uwNxO

14:34:01

241

4,646.0000

BATE

08563085600226497-20001A6R

14:34:40

75

4,648.0000

AQXE

0841B80349

14:35:19

252

4,648.0000

XLON

07003070000173458-E0PKmw1uwPzr

14:35:19

81

4,648.0000

CHIX

08603086000164416-120001KI0

14:35:19

21

4,648.0000

CHIX

06343063400164647-120001KI1

14:35:19

43

4,648.0000

CHIX

06343063400164647-120001KI2

14:35:19

57

4,648.0000

BATE

06303063000237478-20001AK0

14:35:19

133

4,648.0000

BATE

06303063000237478-20001AJZ

14:35:19

39

4,648.0000

TRQX

08253082500085700-E0PKmvkL9fOo

14:35:29

23

4,648.0000

TRQX

08253082500085700-E0PKmvkL9gMA

14:35:53

58

4,648.0000

CHIX

08603086000164892-120001KQ0

14:36:04

1

4,650.0000

XLON

05003050000173661-E0PKmw1uwRK0

14:36:04

7

4,650.0000

XLON

05003050000173661-E0PKmw1uwRK2

14:36:04

14

4,650.0000

XLON

05003050000173661-E0PKmw1uwRK4

14:36:04

110

4,650.0000

XLON

05003050000173661-E0PKmw1uwRK6

14:36:04

34

4,650.0000

XLON

05003050000173661-E0PKmw1uwRK8

14:36:04

50

4,650.0000

XLON

05003050000173661-E0PKmw1uwRKA

14:36:04

94

4,650.0000

XLON

05003050000173661-E0PKmw1uwRKC

14:36:04

81

4,650.0000

XLON

05003050000173661-E0PKmw1uwRKE

14:37:50

191

4,648.0000

XLON

07003070000175503-E0PKmw1uwTlx

14:37:53

288

4,648.0000

BATE

08563085600238422-20001B8D

14:38:40

58

4,646.0000

AQXE

0616B82392

14:38:44

267

4,648.0000

XLON

07003070000176237-E0PKmw1uwUzV

14:39:08

75

4,648.0000

CHIX

06343063400167427-E20001LHL

14:39:18

70

4,648.0000

AQXE

0841B82737

14:39:31

147

4,648.0000

BATE

08563085600240511-D20001BNM

14:39:31

54

4,648.0000

BATE

08563085600240511-20001BNN

14:39:42

232

4,646.0000

XLON

07003070000173240-E0PKmw1uwWV3

14:39:42

81

4,646.0000

CHIX

06343063400165099-120001LO9

14:39:42

285

4,646.0000

BATE

08563085600234997-20001BP2

14:39:42

61

4,646.0000

TRQX

08253082500087326-E0PKmvkLA12y

14:40:00

134

4,644.0000

XLON

07003070000167275-E0PKmw1uwXD5

14:40:10

175

4,642.0000

BATE

08563085600241514-20001BVD

14:40:15

194

4,640.0000

XLON

05003050000176737-E0PKmw1uwY2Y

14:40:15

63

4,640.0000

XLON

07003070000177124-E0PKmw1uwY2a

14:40:17

123

4,638.0000

BATE

08563085600240770-20001BWQ

14:40:26

6

4,640.0000

XLON

05003050000177638-E0PKmw1uwYan

14:40:51

288

4,636.0000

XLON

05003050000177604-E0PKmw1uwZYd

14:40:51

58

4,636.0000

CHIX

08603086000168790-120001M67

14:40:51

175

4,636.0000

BATE

06303063000243808-20001C3P

14:43:18

60

4,638.0000

AQXE

0841B85232

14:43:18

228

4,638.0000

XLON

07003070000180345-E0PKmw1uwe4L

14:43:18

58

4,638.0000

CHIX

08603086000169762-120001MYS

14:43:18

75

4,638.0000

CHIX

06343063400170376-120001MYT

14:43:18

142

4,638.0000

BATE

06303063000246354-20001CTH

14:43:18

62

4,638.0000

TRQX

06003060000079028-E0PKmvkLANO8

14:43:19

165

4,636.0000

BATE

06303063000246079-20001CTW

14:43:30

158

4,638.0000

BATE

08563085600246267-20001CW5

14:44:08

11

4,638.0000

CHIX

08603086000171687-E20001N9F

14:44:08

6

4,638.0000

CHIX

08603086000171687-120001N9G

14:44:08

53

4,638.0000

CHIX

08603086000171687-120001N9H

14:44:22

28

4,638.0000

AQXE

0616B85959

14:44:22

48

4,638.0000

AQXE

0616B85960

14:44:59

248

4,636.0000

XLON

07003070000179684-E0PKmw1uwh73

14:45:10

102

4,636.0000

BATE

08563085600248536-20001DDU

14:45:11

83

4,634.0000

XLON

05003050000181762-E0PKmw1uwhl0

14:45:11

138

4,634.0000

XLON

07003070000178020-E0PKmw1uwhkw

14:45:11

64

4,634.0000

CHIX

06343063400169011-120001NN1

14:45:11

71

4,634.0000

BATE

08563085600244066-20001DEK

14:45:11

81

4,634.0000

BATE

06303063000250954-20001DEM

14:46:01

23

4,640.0000

CHIX

06343063400173603-120001NZM

14:46:40

62

4,640.0000

AQXE

0841B87661

14:46:40

187

4,640.0000

XLON

05003050000183655-E0PKmw1uwl2c

14:46:40

58

4,640.0000

CHIX

08603086000173391-120001O87

14:47:15

103

4,640.0000

XLON

05003050000184672-E0PKmw1uwlzl

14:47:55

102

4,640.0000

XLON

07003070000185756-E0PKmw1uwnDI

14:48:00

58

4,638.0000

AQXE

0616B88405

14:48:00

179

4,638.0000

XLON

07003070000183699-E0PKmw1uwnTM

14:48:00

75

4,638.0000

CHIX

08603086000174587-120001ONK

14:48:00

190

4,638.0000

BATE

08563085600250979-20001EBY

14:48:55

1

4,638.0000

BATE

08563085600253831-20001EMU

14:49:08

31

4,638.0000

CHIX

08603086000176329-120001P1X

14:49:08

33

4,638.0000

CHIX

08603086000176329-120001P1Y

14:49:14

77

4,638.0000

BATE

06303063000256696-20001EPU

14:49:18

50

4,638.0000

AQXE

0841B89295

14:49:18

12

4,638.0000

AQXE

0841B89296

14:49:26

15

4,636.0000

BATE

08563085600249765-20001ERF

14:49:26

100

4,636.0000

BATE

08563085600249765-20001ERE

14:49:26

60

4,636.0000

TRQX

08253082500091296-E0PKmvkLB1Aa

14:50:21

12

4,638.0000

BATE

08563085600255814-20001F0T

14:50:56

75

4,640.0000

CHIX

06343063400178050-120001POO

14:50:56

156

4,640.0000

BATE

08563085600256238-20001F7S

14:52:02

11

4,644.0000

BATE

08563085600258297-D20001FJV

14:52:02

158

4,644.0000

BATE

08563085600258297-D20001FJW

14:52:02

123

4,644.0000

XLON

07003070000190225-E0PKmw1uwy8b

14:52:02

83

4,644.0000

XLON

05003050000189871-E0PKmw1uwy8k

14:52:02

77

4,644.0000

BATE

08563085600258297-20001FJX

14:52:03

197

4,644.0000

XLON

05003050000189884-E0PKmw1uwyA5

14:52:33

60

4,644.0000

CHIX

08603086000179279-120001Q70

14:52:33

10

4,644.0000

CHIX

08603086000179279-120001Q71

14:52:59

58

4,644.0000

AQXE

0616B91820

14:53:27

195

4,644.0000

XLON

05003050000190728-E0PKmw1ux0lD

14:54:02

273

4,644.0000

XLON

07003070000191912-E0PKmw1ux1rV

14:54:39

58

4,644.0000

AQXE

0841B92871

14:54:39

64

4,644.0000

CHIX

06343063400180688-120001QQ4

14:55:20

259

4,642.0000

BATE

08563085600258044-20001GDL

14:55:24

103

4,644.0000

XLON

07003070000193333-E0PKmw1ux4XS

14:55:24

138

4,644.0000

XLON

07003070000193333-E0PKmw1ux4XU

14:55:24

40

4,644.0000

XLON

07003070000193333-E0PKmw1ux4XW

14:55:24

40

4,644.0000

XLON

07003070000193333-E0PKmw1ux4XY

14:55:43

299

4,642.0000

XLON

07003070000189429-E0PKmw1ux592

14:55:43

86

4,642.0000

BATE

06303063000265122-20001GGO

14:55:43

58

4,642.0000

TRQX

06003060000083272-E0PKmvkLBgDh

14:56:50

58

4,644.0000

AQXE

0841B94270

14:56:50

234

4,644.0000

XLON

07003070000194838-E0PKmw1ux7AN

14:56:50

35

4,644.0000

CHIX

06343063400182832-120001RDD

14:57:24

102

4,644.0000

BATE

06303063000267446-20001H1N

14:57:35

87

4,644.0000

BATE

06303063000267446-20001H4V

14:57:39

61

4,644.0000

CHIX

08603086000182772-120001RR5

14:57:39

61

4,644.0000

CHIX

08603086000183007-120001RR6

14:57:39

34

4,644.0000

BATE

06303063000267446-20001H5R

14:57:39

60

4,644.0000

TRQX

08253082500095602-E0PKmvkLBsFG

14:57:47

348

4,642.0000

BATE

08563085600264586-20001H6O

14:57:47

87

4,642.0000

BATE

06303063000267447-20001H6P

14:57:55

138

4,642.0000

XLON

05003050000195297-E0PKmw1ux9Sj

14:57:57

76

4,640.0000

XLON

07003070000189263-E0PKmw1ux9WT

14:57:57

158

4,640.0000

XLON

07003070000189263-E0PKmw1ux9WV

14:58:43

100

4,638.0000

BATE

06303063000269211-20001HEU

14:58:48

216

4,638.0000

XLON

05003050000193836-E0PKmw1uxAOz

14:58:48

18

4,638.0000

XLON

05003050000193836-E0PKmw1uxAOw

14:58:48

4

4,638.0000

BATE

06303063000269211-20001HFN

14:58:48

65

4,638.0000

BATE

06303063000269211-20001HFO

14:59:03

92

4,636.0000

BATE

08563085600266560-20001HI4

14:59:21

58

4,636.0000

AQXE

0616B95712

14:59:34

40

4,636.0000

CHIX

08603086000184078-120001S6A

14:59:34

30

4,636.0000

CHIX

08603086000184078-120001S69

14:59:34

37

4,636.0000

BATE

08563085600266560-20001HM0

15:00:14

34

4,634.0000

BATE

06303063000269170-20001HTB

15:00:18

209

4,634.0000

XLON

05003050000196571-E0PKmw1uxCaM

15:00:18

34

4,634.0000

BATE

06303063000269170-20001HV5

15:00:18

73

4,634.0000

BATE

06303063000271301-20001HV6

15:00:18

7

4,634.0000

BATE

06303063000271301-20001HV7

15:00:23

190

4,632.0000

XLON

07003070000196986-E0PKmw1uxCnn

15:00:23

207

4,632.0000

BATE

08563085600268661-20001HWN

15:02:02

95

4,632.0000

BATE

06303063000273298-20001IAF

15:02:02

102

4,632.0000

BATE

06303063000273298-20001IAG

15:02:03

58

4,630.0000

AQXE

0616B97111

15:02:03

191

4,624.0000

XLON

05003050000198890-E0PKmw1uxFDu

15:02:03

192

4,626.0000

XLON

05003050000196552-E0PKmw1uxFD1

15:02:03

191

4,630.0000

XLON

07003070000199278-E0PKmw1uxFBR

15:02:03

70

4,630.0000

CHIX

08603086000185674-120001SZK

15:02:03

96

4,628.0000

BATE

06303063000273297-20001IB4

15:02:04

130

4,624.0000

BATE

08563085600270927-20001IBF

15:02:42

53

4,620.0000

AQXE

0616B97480

15:02:42

10

4,620.0000

AQXE

0616B97481

15:02:42

75

4,620.0000

CHIX

08603086000187042-120001T85

15:02:42

58

4,618.0000

TRQX

08253082500097449-E0PKmvkLCH1N

15:03:31

77

4,622.0000

BATE

06303063000275559-20001IPY

15:03:38

178

4,620.0000

XLON

07003070000201746-E0PKmw1uxHzR

15:03:38

150

4,620.0000

BATE

08563085600272887-20001IRN

15:03:47

222

4,618.0000

XLON

05003050000201191-E0PKmw1uxI8o

15:03:57

74

4,616.0000

XLON

05003050000201303-E0PKmw1uxITZ

15:05:03

143

4,616.0000

XLON

05003050000202420-E0PKmw1uxK6E

15:05:03

59

4,616.0000

CHIX

06343063400189095-120001TSY

15:05:11

77

4,616.0000

BATE

08563085600274916-20001J4W

15:05:13

131

4,614.0000

XLON

07003070000202832-E0PKmw1uxKTq

15:07:09

138

4,618.0000

XLON

07003070000205062-E0PKmw1uxPEZ

15:07:09

59

4,618.0000

CHIX

08603086000190479-120001UG6

15:07:09

155

4,618.0000

BATE

06303063000279814-20001JOO

15:07:09

58

4,618.0000

TRQX

08253082500099019-E0PKmvkLChJC

15:07:10

60

4,618.0000

AQXE

0616B99795

15:07:30

138

4,616.0000

XLON

07003070000204741-E0PKmw1uxPpQ

15:07:30

87

4,616.0000

CHIX

08603086000191011-120001UIW

15:07:30

161

4,616.0000

BATE

06303063000278929-20001JR9

15:07:50

60

4,616.0000

AQXE

0841B100083

15:07:50

150

4,614.0000

XLON

05003050000204080-E0PKmw1uxQab

15:08:43

192

4,618.0000

XLON

07003070000206746-E0PKmw1uxRyj

15:08:43

192

4,618.0000

BATE

08563085600279517-20001K1L

15:08:51

26

4,616.0000

XLON

05003050000205821-E0PKmw1uxS7s

15:08:51

95

4,616.0000

XLON

05003050000205821-E0PKmw1uxS86

15:08:51

141

4,616.0000

BATE

06303063000282324-20001K24

15:09:38

64

4,618.0000

CHIX

08603086000192677-120001V18

15:10:13

111

4,618.0000

BATE

06303063000284369-20001KF2

15:11:05

63

4,628.0000

AQXE

0841B101874

15:11:05

136

4,628.0000

XLON

05003050000208081-E0PKmw1uxVyl

15:11:05

81

4,628.0000

CHIX

06343063400193940-120001VJW

15:11:05

58

4,628.0000

TRQX

08253082500100776-E0PKmvkLD2Ht

15:12:03

179

4,628.0000

BATE

08563085600284091-20001KZA

15:12:55

269

4,632.0000

XLON

05003050000210203-E0PKmw1uxZd6

15:13:03

1

4,632.0000

CHIX

08603086000195486-120001W7O

15:13:03

63

4,632.0000

CHIX

08603086000195486-120001W7P

15:13:03

107

4,630.0000

BATE

06303063000287740-20001LAI

15:13:06

96

4,630.0000

XLON

07003070000210488-E0PKmw1uxaJ7

15:13:06

48

4,630.0000

XLON

07003070000210488-E0PKmw1uxaJ9

15:13:35

114

4,630.0000

BATE

08563085600286157-20001LEP

15:13:57

247

4,628.0000

BATE

06303063000288916-20001LJK

15:14:08

77

4,624.0000

CHIX

06343063400196666-120001WL9

15:14:12

183

4,622.0000

XLON

05003050000211116-E0PKmw1uxd9a

15:15:01

47

4,616.0000

AQXE

0616B104062

15:15:01

133

4,616.0000

XLON

05003050000211851-E0PKmw1uxeac

15:15:11

16

4,616.0000

BATE

06303063000291061-D20001LXA

15:15:11

11

4,616.0000

BATE

06303063000291061-D20001LXB

15:15:15

11

4,616.0000

AQXE

0616B104154

15:15:59

68

4,618.0000

CHIX

06343063400198134-E20001X1K

15:16:37

61

4,620.0000

AQXE

0841B104914

15:16:37

112

4,620.0000

BATE

06303063000292459-20001MBG

15:16:37

59

4,620.0000

TRQX

06003060000091618-E0PKmvkLDYrd

15:16:39

146

4,618.0000

XLON

07003070000213624-E0PKmw1uxi7M

15:16:39

80

4,618.0000

BATE

06303063000292242-20001MC9

15:17:22

91

4,622.0000

BATE

06303063000293374-20001MIY

15:17:22

170

4,622.0000

BATE

06303063000293375-20001MIZ

15:17:49

166

4,620.0000

XLON

05003050000214211-E0PKmw1uxkYX

15:17:49

58

4,622.0000

CHIX

06343063400199288-120001XLO

15:18:05

180

4,616.0000

XLON

05003050000214893-E0PKmw1uxlGM

15:19:00

142

4,616.0000

BATE

08563085600292817-20001MUL

15:19:11

74

4,616.0000

CHIX

06343063400200507-120001XWE

15:19:36

60

4,616.0000

AQXE

0841B106372

15:19:36

281

4,616.0000

XLON

07003070000216504-E0PKmw1uxnSt

15:20:10

146

4,614.0000

XLON

07003070000212226-E0PKmw1uxoMh

15:20:10

128

4,614.0000

BATE

08563085600292409-20001N5V

15:20:10

14

4,614.0000

BATE

08563085600292409-20001N5U

15:20:42

100

4,612.0000

BATE

06303063000297343-20001NCA

15:20:42

2

4,612.0000

BATE

06303063000297343-20001NC9

15:21:01

62

4,612.0000

AQXE

0616B107144

15:21:58

194

4,614.0000

XLON

05003050000218120-E0PKmw1uxrcd

15:21:58

179

4,614.0000

XLON

07003070000218493-E0PKmw1uxrcf

15:21:58

64

4,614.0000

CHIX

08603086000201911-120001YJY

15:21:58

65

4,614.0000

BATE

08563085600296103-20001NLI

15:21:58

91

4,614.0000

BATE

06303063000299315-20001NLL

15:21:58

115

4,614.0000

BATE

08563085600296308-20001NLJ

15:21:58

41

4,614.0000

BATE

08563085600296308-20001NLK

15:21:58

61

4,614.0000

TRQX

08253082500105171-E0PKmvkLE14C

15:23:00

147

4,610.0000

XLON

05003050000219465-E0PKmw1uxthO

15:23:00

64

4,610.0000

CHIX

06343063400202928-120001YW2

15:24:32

62

4,614.0000

AQXE

0841B108757

15:24:32

166

4,614.0000

XLON

05003050000220362-E0PKmw1uxwWj

15:24:32

72

4,614.0000

CHIX

08603086000203784-120001Z7Q

15:24:32

140

4,612.0000

BATE

06303063000301259-20001OAI

15:24:32

140

4,614.0000

BATE

06303063000301571-20001OAH

15:24:33

94

4,610.0000

BATE

08563085600298591-20001OAL

15:24:41

180

4,608.0000

XLON

07003070000221580-E0PKmw1uxwll

15:24:41

7

4,608.0000

XLON

07003070000221580-E0PKmw1uxwln

15:24:46

51

4,604.0000

XLON

07003070000221508-E0PKmw1uxwvU

15:24:46

62

4,604.0000

XLON

07003070000221508-E0PKmw1uxwvb

15:25:28

138

4,610.0000

BATE

08563085600300765-20001OI8

15:25:38

70

4,612.0000

BATE

06303063000303852-20001OJG

15:25:49

13

4,614.0000

CHIX

06343063400205414-120001ZHF

15:26:12

60

4,612.0000

AQXE

0841B109866

15:26:12

62

4,612.0000

TRQX

06003060000094866-E0PKmvkLEMuS

15:26:23

132

4,606.0000

XLON

07003070000222251-E0PKmw1uxzlo

15:26:23

206

4,610.0000

XLON

07003070000223028-E0PKmw1uxzk1

15:26:25

176

4,604.0000

XLON

05003050000222667-E0PKmw1uxzt6

15:26:51

13

4,602.0000

BATE

06303063000305397-D20001OTH

15:26:51

1

4,602.0000

BATE

06303063000305397-20001OTI

15:26:56

97

4,602.0000

BATE

06303063000305475-20001OTQ

15:27:23

52

4,600.0000

BATE

08563085600302487-20001OYJ

15:27:23

70

4,600.0000

BATE

08563085600302487-20001OYI

15:27:52

11

4,598.0000

CHIX

08603086000206532-E20001ZZM

15:28:15

151

4,594.0000

XLON

07003070000224608-E0PKmw1uy34Q

15:28:15

162

4,596.0000

XLON

05003050000224236-E0PKmw1uy33h

15:28:15

58

4,596.0000

CHIX

08603086000206478-12000203M

15:29:17

58

4,594.0000

CHIX

06343063400207835-1200020FS

15:29:35

142

4,594.0000

XLON

07003070000225746-E0PKmw1uy54W

15:30:26

59

4,596.0000

AQXE

0841B111980

15:30:26

64

4,596.0000

CHIX

08603086000208321-1200020SA

15:30:26

208

4,596.0000

BATE

08563085600306740-20001PQ0

15:31:07

20

4,596.0000

CHIX

08603086000208728-1200020YV

15:31:07

57

4,596.0000

CHIX

08603086000208728-1200020YW

15:31:07

62

4,596.0000

TRQX

06003060000096730-E0PKmvkLEivR

15:31:41

177

4,598.0000

XLON

05003050000227225-E0PKmw1uy8Ux

15:31:58

59

4,594.0000

AQXE

0616B112896

15:31:58

174

4,594.0000

XLON

07003070000227331-E0PKmw1uy8wc

15:31:58

140

4,594.0000

BATE

08563085600306052-20001Q31

15:31:58

229

4,596.0000

BATE

08563085600308547-20001Q2Y

15:31:58

1

4,596.0000

BATE

08563085600308547-20001Q2Z

15:32:23

84

4,592.0000

XLON

05003050000227254-E0PKmw1uy9RB

15:32:23

119

4,592.0000

BATE

06303063000311486-20001Q83

15:33:01

183

4,590.0000

XLON

05003050000228178-E0PKmw1uyAOa

15:33:01

122

4,590.0000

XLON

07003070000228563-E0PKmw1uyAOc

15:33:01

58

4,590.0000

CHIX

06343063400210380-1200021IC

15:34:03

151

4,588.0000

BATE

06303063000313502-20001QMI

15:35:03

124

4,602.0000

XLON

07003070000229727-E0PKmw1uyDIV

15:35:03

59

4,602.0000

CHIX

08603086000211488-12000220N

15:35:03

101

4,602.0000

BATE

06303063000314843-20001QWO

15:35:17

154

4,602.0000

BATE

08563085600312666-20001QZH

15:35:19

59

4,600.0000

AQXE

0841B114648

15:35:19

149

4,600.0000

XLON

05003050000229264-E0PKmw1uyDui

15:35:19

112

4,598.0000

BATE

08563085600311836-20001QZZ

15:35:42

93

4,596.0000

XLON

05003050000229265-E0PKmw1uyEee

15:35:59

58

4,598.0000

AQXE

0616B114969

15:35:59

64

4,598.0000

CHIX

06343063400213067-120002288

15:36:25

151

4,598.0000

XLON

05003050000230859-E0PKmw1uyFsW

15:37:21

17

4,598.0000

BATE

08563085600315363-20001RKX

15:37:38

64

4,600.0000

CHIX

06343063400214380-1200022O1

15:37:38

1

4,600.0000

BATE

06303063000318810-20001RMM

15:37:53

90

4,598.0000

BATE

08563085600315363-20001RO8

15:37:55

50

4,600.0000

XLON

05003050000232164-E0PKmw1uyIQw

15:37:55

138

4,600.0000

XLON

05003050000232164-E0PKmw1uyIQy

15:37:55

1

4,600.0000

XLON

05003050000232164-E0PKmw1uyIR0

15:37:56

58

4,600.0000

AQXE

0841B115850

15:38:27

11

4,598.0000

BATE

08563085600315363-20001RT7

15:38:31

73

4,600.0000

BATE

08563085600316690-20001RTH

15:38:35

36

4,598.0000

BATE

08563085600315363-20001RUC

15:39:11

41

4,600.0000

CHIX

08603086000214978-1200022XU

15:39:11

17

4,600.0000

CHIX

08603086000214978-1200022XV

15:39:32

69

4,598.0000

BATE

06303063000319932-20001S17

15:40:17

61

4,600.0000

TRQX

06003060000100352-E0PKmvkLFMNB

15:40:19

67

4,602.0000

XLON

07003070000234375-E0PKmw1uyLLV

15:40:20

158

4,603.0000

BATE

06303063000322009-D20001S72

15:40:56

125

4,604.0000

XLON

05003050000234341-E0PKmw1uyM6y

15:40:56

22

4,604.0000

XLON

05003050000234341-E0PKmw1uyM70

15:40:56

23

4,604.0000

CHIX

06343063400216460-12000239W

15:40:56

53

4,604.0000

CHIX

06343063400216460-12000239X

15:40:58

8

4,604.0000

AQXE

0616B117274

15:40:58

50

4,604.0000

AQXE

0616B117275

15:41:15

125

4,604.0000

XLON

07003070000235020-E0PKmw1uyMi6

15:41:15

23

4,604.0000

XLON

07003070000235020-E0PKmw1uyMi8

15:41:15

70

4,604.0000

XLON

07003070000235020-E0PKmw1uyMiA

15:41:15

87

4,604.0000

XLON

07003070000235020-E0PKmw1uyMiC

15:42:29

13

4,604.0000

CHIX

08603086000217107-1200023NL

15:42:48

58

4,608.0000

AQXE

0841B118364

15:42:48

111

4,608.0000

XLON

05003050000235543-E0PKmw1uyOu2

15:42:48

59

4,608.0000

CHIX

06343063400217590-1200023QN

15:42:48

173

4,608.0000

BATE

06303063000324603-20001SUT

15:42:48

190

4,608.0000

BATE

08563085600321293-20001SUS

15:42:50

59

4,608.0000

TRQX

08253082500114172-E0PKmvkLFW6c

15:42:57

204

4,606.0000

XLON

05003050000235859-E0PKmw1uyP73

15:43:21

107

4,608.0000

XLON

05003050000236095-E0PKmw1uyPbP

15:43:21

59

4,608.0000

XLON

07003070000236459-E0PKmw1uyPbR

15:43:32

1

4,606.0000

BATE

08563085600322442-20001T08

15:44:02

180

4,604.0000

BATE

08563085600321325-20001T4V

15:44:32

58

4,610.0000

AQXE

0616B119219

15:44:36

138

4,610.0000

XLON

07003070000237298-E0PKmw1uyRg6

15:44:36

64

4,610.0000

XLON

07003070000237298-E0PKmw1uyRg8

15:45:30

174

4,608.0000

XLON

05003050000236936-E0PKmw1uySkX

15:45:30

76

4,610.0000

CHIX

08603086000219065-1200024H6

15:45:30

175

4,608.0000

BATE

06303063000327072-20001TMP

15:45:30

239

4,610.0000

BATE

06303063000327999-20001TMH

15:45:49

11

4,606.0000

CHIX

06343063400219866-E200024K5

15:45:51

11

4,607.0000

CHIX

08603086000219474-E200024KP

15:45:51

27

4,608.0000

CHIX

08603086000219474-1200024KQ

15:45:51

20

4,608.0000

CHIX

08603086000219474-1200024KR

15:46:15

138

4,610.0000

XLON

05003050000238114-E0PKmw1uyTyY

15:46:15

50

4,610.0000

XLON

05003050000238114-E0PKmw1uyTya

15:46:15

37

4,610.0000

XLON

05003050000238114-E0PKmw1uyTyc

15:46:15

23

4,610.0000

XLON

05003050000238114-E0PKmw1uyTye

15:47:05

171

4,616.0000

BATE

08563085600326916-20001U87

15:47:25

59

4,614.0000

TRQX

08253082500115983-E0PKmvkLFpNV

15:47:38

60

4,612.0000

AQXE

0616B121161

15:47:38

97

4,612.0000

XLON

05003050000238346-E0PKmw1uyWY7

15:47:38

75

4,612.0000

CHIX

06343063400221112-1200025A1

15:47:38

120

4,612.0000

BATE

06303063000330107-20001UEZ

15:47:38

102

4,612.0000

BATE

06303063000330107-20001UF0

15:48:04

204

4,612.0000

XLON

07003070000239956-E0PKmw1uyXAd

15:48:48

1

4,612.0000

BATE

06303063000332436-20001UN9

15:49:09

15

4,611.0000

CHIX

06343063400222331-E200025JE

15:49:09

216

4,610.0000

XLON

07003070000239926-E0PKmw1uyYdp

15:49:09

58

4,610.0000

CHIX

08603086000221918-1200025JH

15:49:09

191

4,610.0000

BATE

06303063000332135-20001UQ0

15:49:21

58

4,606.0000

AQXE

0616B121995

15:49:21

94

4,604.0000

XLON

07003070000240750-E0PKmw1uyYzf

15:49:21

103

4,606.0000

BATE

08563085600329218-20001USC

15:49:21

8

4,604.0000

TRQX

08253082500116917-E0PKmvkLFxPm

15:49:22

52

4,604.0000

TRQX

08253082500116917-E0PKmvkLFxR2

15:50:35

183

4,598.0000

XLON

05003050000241051-E0PKmw1uyar0

15:50:47

197

4,596.0000

XLON

07003070000241470-E0PKmw1uybJV

15:50:47

146

4,596.0000

BATE

06303063000333213-20001V6A

15:50:47

143

4,598.0000

BATE

08563085600330990-20001V68

15:51:01

62

4,596.0000

AQXE

0616B122921

15:51:10

87

4,594.0000

CHIX

06343063400223730-12000266Y

15:51:38

122

4,592.0000

XLON

05003050000242706-E0PKmw1uycln

15:51:52

57

4,592.0000

BATE

06303063000336520-20001VJH

15:51:52

9

4,592.0000

BATE

06303063000336520-20001VJI

15:52:11

154

4,592.0000

BATE

08563085600333335-20001VMY

15:52:11

81

4,592.0000

BATE

06303063000336570-20001VMZ

15:52:21

122

4,590.0000

XLON

07003070000243135-E0PKmw1uydsn

15:52:42

60

4,594.0000

CHIX

08603086000224647-1200026PM

15:52:42

58

4,596.0000

CHIX

06343063400225143-1200026PE

15:53:06

140

4,592.0000

XLON

07003070000244495-E0PKmw1uyexz

15:53:09

210

4,590.0000

XLON

05003050000244106-E0PKmw1uyf32

15:53:43

149

4,590.0000

BATE

06303063000338939-20001W1S

15:53:48

149

4,588.0000

BATE

08563085600335662-20001W28

15:54:09

46

4,588.0000

CHIX

06343063400226221-12000272R

15:54:12

18

4,588.0000

CHIX

06343063400226221-12000272V

15:54:15

63

4,586.0000

TRQX

06003060000105647-E0PKmvkLGKKI

15:54:43

7

4,588.0000

AQXE

0616B125037

15:54:43

48

4,588.0000

AQXE

0616B125038

15:55:12

9

4,588.0000

BATE

06303063000341075-20001WHL

15:55:36

137

4,588.0000

XLON

05003050000246409-E0PKmw1uyihp

15:57:26

59

4,596.0000

AQXE

0616B126315

15:57:26

76

4,596.0000

CHIX

08603086000228427-1200027X1

15:57:26

284

4,596.0000

BATE

08563085600341006-20001WZN

15:58:20

59

4,598.0000

AQXE

0841B126776

15:58:20

204

4,596.0000

XLON

07003070000249036-E0PKmw1uym5A

15:58:20

58

4,598.0000

CHIX

08603086000229128-120002856

15:58:20

112

4,598.0000

BATE

06303063000345771-20001X9V

15:59:05

239

4,592.0000

XLON

05003050000247755-E0PKmw1uynEm

15:59:05

185

4,594.0000

XLON

07003070000248194-E0PKmw1uynDX

15:59:05

212

4,594.0000

BATE

06303063000346254-20001XHX

15:59:07

187

4,590.0000

BATE

08563085600342447-20001XII

15:59:16

89

4,588.0000

XLON

07003070000249872-E0PKmw1uyndk

15:59:16

148

4,588.0000

XLON

07003070000249872-E0PKmw1uyndh

15:59:16

28

4,588.0000

CHIX

08603086000229860-1200028EQ

15:59:16

42

4,588.0000

CHIX

08603086000229860-1200028ER

16:00:12

59

4,590.0000

AQXE

0616B127809

16:00:12

150

4,590.0000

BATE

08563085600345493-D20001XVK

16:00:12

75

4,590.0000

BATE

08563085600345493-20001XVL

16:00:12

75

4,590.0000

BATE

06303063000348936-20001XVM

16:00:12

86

4,590.0000

BATE

06303063000348936-20001XVN

16:00:35

67

4,588.0000

XLON

07003070000251294-E0PKmw1uypUs

16:00:35

100

4,588.0000

XLON

07003070000251294-E0PKmw1uypUu

16:00:44

232

4,586.0000

XLON

07003070000250342-E0PKmw1uypcZ

16:00:44

61

4,586.0000

TRQX

06003060000107901-E0PKmvkLGlSi

16:00:49

72

4,584.0000

XLON

05003050000250851-E0PKmw1uypkM

16:00:49

28

4,584.0000

XLON

05003050000250851-E0PKmw1uypkQ

16:00:49

58

4,584.0000

CHIX

06343063400231629-1200028R7

16:01:12

1

4,582.0000

CHIX

08603086000231175-1200028UX

16:01:12

37

4,582.0000

CHIX

08603086000231175-1200028UY

16:01:12

43

4,582.0000

CHIX

08603086000231175-1200028UZ

16:01:12

26

4,582.0000

BATE

08563085600345553-20001Y4B

16:01:12

72

4,582.0000

BATE

08563085600345553-20001Y4C

16:01:16

200

4,580.0000

XLON

07003070000251744-E0PKmw1uyqQV

16:01:16

200

4,578.0000

XLON

05003050000251320-E0PKmw1uyqQl

16:01:23

215

4,574.0000

XLON

07003070000251745-E0PKmw1uyqZh

16:02:03

63

4,576.0000

BATE

08563085600348413-20001YD8

16:02:03

178

4,576.0000

BATE

06303063000351900-20001YD9

16:02:03

84

4,576.0000

BATE

08563085600348414-20001YDA

16:02:29

11

4,573.0000

CHIX

06343063400232849-E20002982

16:02:29

53

4,574.0000

CHIX

06343063400232849-120002983

16:02:38

48

4,574.0000

AQXE

0616B129035

16:02:38

10

4,574.0000

AQXE

0616B129036

16:03:57

138

4,584.0000

BATE

06303063000354949-20001YXW

16:04:10

58

4,584.0000

CHIX

08603086000233657-1200029OE

16:04:35

28

4,586.0000

XLON

07003070000254219-E0PKmw1uyuzo

16:04:35

58

4,586.0000

XLON

07003070000254219-E0PKmw1uyuzq

16:04:35

105

4,586.0000

XLON

07003070000254219-E0PKmw1uyuzs

16:04:49

61

4,584.0000

AQXE

0841B130164

16:04:49

59

4,584.0000

TRQX

08253082500124228-E0PKmvkLH0QC

16:05:05

134

4,582.0000

XLON

05003050000253195-E0PKmw1uyvYJ

16:05:05

22

4,582.0000

BATE

06303063000354439-20001ZA8

16:05:05

166

4,582.0000

BATE

06303063000354439-20001ZA9

16:05:12

1

4,582.0000

BATE

06303063000357053-20001ZFA

16:05:50

11

4,582.0000

CHIX

06343063400235509-E20002A60

16:05:58

9

4,584.0000

AQXE

0841B130661

16:05:58

7

4,584.0000

AQXE

0841B130662

16:05:58

46

4,584.0000

AQXE

0841B130663

16:06:16

1

4,584.0000

BATE

06303063000358801-20001ZPG

16:06:29

2

4,584.0000

CHIX

06343063400235975-120002AC8

16:06:29

41

4,584.0000

CHIX

06343063400235975-120002AC9

16:06:29

19

4,584.0000

CHIX

06343063400235975-120002ACA

16:06:29

4

4,584.0000

CHIX

06343063400235975-120002ACB

16:06:52

1

4,584.0000

BATE

06303063000359689-20001ZU9

16:06:55

7

4,583.0000

BATE

08563085600356371-D20001ZUU

16:07:27

187

4,584.0000

XLON

07003070000256342-E0PKmw1uyyg4

16:07:52

58

4,584.0000

AQXE

0841B131602

16:07:52

64

4,584.0000

CHIX

06343063400236709-120002AMM

16:07:52

209

4,584.0000

BATE

08563085600356478-2000204V

16:07:52

69

4,584.0000

BATE

08563085600357597-2000204X

16:07:52

58

4,584.0000

TRQX

08253082500125961-E0PKmvkLHBLI

16:07:55

138

4,584.0000

XLON

05003050000256368-E0PKmw1uyyve

16:07:55

48

4,584.0000

XLON

05003050000256368-E0PKmw1uyyvg

16:07:55

38

4,584.0000

XLON

05003050000256368-E0PKmw1uyyvi

16:07:55

70

4,584.0000

XLON

05003050000256368-E0PKmw1uyyvk

16:07:55

5

4,584.0000

XLON

05003050000256368-E0PKmw1uyyvm

16:08:08

255

4,582.0000

XLON

07003070000255702-E0PKmw1uyz4J

16:08:08

70

4,582.0000

CHIX

06343063400235509-120002ANS

16:08:08

90

4,582.0000

BATE

06303063000357494-2000206W

16:08:08

34

4,582.0000

BATE

06303063000357494-2000206X

16:08:36

32

4,582.0000

BATE

08563085600359081-D20002096

16:08:36

196

4,582.0000

BATE

08563085600359081-20002097

16:08:51

190

4,580.0000

BATE

08563085600359004-200020BM

16:09:15

1

4,582.0000

CHIX

08603086000237332-120002AYK

16:09:32

80

4,582.0000

CHIX

08603086000237332-120002B2F

16:10:15

7

4,586.0000

AQXE

0841B132832

16:10:15

52

4,585.0000

AQXE

0841B132831

16:10:34

119

4,584.0000

XLON

05003050000258307-E0PKmw1uz1wA

16:10:34

62

4,584.0000

XLON

07003070000258696-E0PKmw1uz1wC

16:10:34

155

4,584.0000

XLON

05003050000258308-E0PKmw1uz1wE

16:10:34

59

4,584.0000

XLON

07003070000258697-E0PKmw1uz1wG

16:10:34

13

4,584.0000

BATE

08563085600361714-200020TH

16:10:34

259

4,584.0000

BATE

08563085600361714-200020TI

16:10:34

59

4,584.0000

TRQX

06003060000112961-E0PKmvkLHLcP

16:11:19

81

4,584.0000

CHIX

08603086000239102-120002BIK

16:11:20

48

4,584.0000

AQXE

0616B133475

16:11:20

10

4,584.0000

AQXE

0616B133476

16:11:49

312

4,582.0000

XLON

07003070000259558-E0PKmw1uz3NX

16:11:49

58

4,582.0000

CHIX

06343063400239308-120002BM6

16:11:49

90

4,582.0000

BATE

06303063000365304-2000215W

16:12:40

18

4,584.0000

BATE

06303063000369343-200021CU

16:12:40

91

4,584.0000

BATE

06303063000369343-200021CV

16:12:43

11

4,583.0000

CHIX

06343063400240687-E20002BSZ

16:12:43

39

4,584.0000

CHIX

06343063400240687-120002BT0

16:12:43

26

4,584.0000

CHIX

06343063400240687-120002BT1

16:13:00

237

4,582.0000

BATE

08563085600364521-200021FV

16:13:00

60

4,582.0000

TRQX

06003060000114116-E0PKmvkLHVFW

16:13:35

5

4,590.0000

AQXE

0841B134795

16:13:35

1

4,590.0000

XLON

07003070000261308-E0PKmw1uz5oR

16:13:35

131

4,590.0000

BATE

06303063000370880-200021OL

16:13:39

67

4,590.0000

BATE

08563085600367489-200021P4

16:13:47

181

4,588.0000

BATE

06303063000370879-200021PZ

16:14:04

138

4,592.0000

XLON

05003050000261298-E0PKmw1uz6Ok

16:14:04

58

4,592.0000

XLON

05003050000261298-E0PKmw1uz6Om

16:14:10

63

4,592.0000

CHIX

06343063400241807-120002C7P

16:14:10

1

4,592.0000

CHIX

06343063400241807-120002C7Q

16:14:18

58

4,592.0000

AQXE

0616B135125

16:14:35

138

4,592.0000

XLON

05003050000261724-E0PKmw1uz6lr

16:14:35

35

4,592.0000

XLON

05003050000261724-E0PKmw1uz6lt

16:14:35

70

4,592.0000

XLON

05003050000261724-E0PKmw1uz6lv

16:15:02

58

4,590.0000

CHIX

08603086000241212-120002CGR

16:15:04

201

4,588.0000

XLON

07003070000261578-E0PKmw1uz7TY

16:15:30

91

4,590.0000

BATE

06303063000374546-2000229W

16:15:40

149

4,590.0000

BATE

06303063000374896-200022BA

16:15:50

81

4,590.0000

CHIX

06343063400243433-120002CRG

16:15:51

60

4,590.0000

TRQX

06003060000116042-E0PKmvkLHgi3

16:15:58

48

4,590.0000

AQXE

0841B136244

16:16:52

252

4,592.0000

BATE

06303063000377007-200022OS

16:17:15

39

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAm

16:17:15

138

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAo

16:17:15

29

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAq

16:17:15

70

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAs

16:17:15

34

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAu

16:17:15

50

4,594.0000

XLON

07003070000263619-E0PKmw1uzAAw

16:17:30

70

4,594.0000

CHIX

08603086000243901-120002D68

16:17:30

11

4,594.0000

CHIX

08603086000243901-120002D69

16:17:38

5

4,594.0000

AQXE

0841B137284

16:17:38

5

4,594.0000

AQXE

0841B137285

16:17:38

48

4,594.0000

AQXE

0841B137286

16:17:55

36

4,594.0000

XLON

05003050000263280-E0PKmw1uzAuh

16:17:55

138

4,594.0000

XLON

05003050000263280-E0PKmw1uzAuj

16:18:02

122

4,594.0000

XLON

07003070000263795-E0PKmw1uzB6i

16:18:02

86

4,594.0000

XLON

07003070000263795-E0PKmw1uzB6m

16:18:44

204

4,594.0000

XLON

05003050000263462-E0PKmw1uzBxd

16:18:51

58

4,592.0000

AQXE

0616B138093

16:18:51

61

4,592.0000

CHIX

06343063400244381-120002DIJ

16:18:51

302

4,592.0000

BATE

06303063000377070-200023AN

16:18:59

52

4,596.0000

XLON

07003070000264023-E0PKmw1uzCHy

16:18:59

143

4,596.0000

XLON

07003070000264023-E0PKmw1uzCI0

16:19:10

33

4,596.0000

CHIX

06343063400245341-120002DM5

16:19:10

25

4,596.0000

CHIX

06343063400245341-120002DM6

16:19:18

20

4,596.0000

AQXE

0616B138424

16:19:18

48

4,596.0000

AQXE

0616B138425

16:19:41

333

4,598.0000

XLON

05003050000263716-E0PKmw1uzD6E

16:19:41

222

4,598.0000

XLON

05003050000263717-E0PKmw1uzD6G

16:19:41

59

4,598.0000

CHIX

06343063400245513-120002DQB

16:19:41

131

4,598.0000

BATE

06303063000381705-200023KC

16:19:41

63

4,598.0000

TRQX

08253082500132731-E0PKmvkLHw0H

16:20:02

116

4,596.0000

BATE

08563085600377841-200023OG

16:20:02

43

4,596.0000

BATE

08563085600377841-200023OH

16:20:29

145

4,598.0000

XLON

07003070000264301-E0PKmw1uzEDR

16:20:32

1

4,604.0000

BATE

08563085600379707-200023YN

16:20:32

91

4,604.0000

BATE

08563085600379707-200023YO

16:20:50

63

4,604.0000

CHIX

06343063400246297-120002E51

16:20:50

12

4,604.0000

CHIX

06343063400246297-120002E52

16:20:58

14

4,604.0000

AQXE

0841B139452

16:20:58

7

4,604.0000

AQXE

0841B139453

16:20:58

48

4,604.0000

AQXE

0841B139454

16:21:06

224

4,604.0000

BATE

06303063000384232-2000248M

16:21:06

58

4,604.0000

TRQX

08253082500133731-E0PKmvkLI1qx

16:21:52

88

4,604.0000

BATE

08563085600381671-200024K1

16:21:55

218

4,604.0000

BATE

06303063000385534-200024KB

16:22:15

138

4,604.0000

XLON

05003050000264454-E0PKmw1uzGlC

16:22:15

70

4,604.0000

XLON

05003050000264454-E0PKmw1uzGlE

16:22:15

113

4,604.0000

XLON

05003050000264454-E0PKmw1uzGlG

16:22:15

17

4,604.0000

XLON

05003050000264454-E0PKmw1uzGlI

16:22:36

28

4,604.0000

CHIX

08603086000246759-120002ER6

16:22:36

36

4,604.0000

CHIX

08603086000246759-120002ER7

16:22:38

56

4,604.0000

AQXE

0841B140483

16:22:38

8

4,604.0000

AQXE

0841B140484

16:22:55

138

4,604.0000

XLON

07003070000265077-E0PKmw1uzHTz

16:22:55

39

4,604.0000

XLON

07003070000265077-E0PKmw1uzHU1

16:22:55

93

4,604.0000

XLON

07003070000265077-E0PKmw1uzHU3

16:22:55

70

4,604.0000

XLON

07003070000265077-E0PKmw1uzHU5

16:22:55

50

4,604.0000

XLON

07003070000265077-E0PKmw1uzHU7

16:23:32

15

4,604.0000

BATE

06303063000388343-2000255J

16:23:32

91

4,604.0000

BATE

06303063000388343-2000255K

16:23:38

91

4,604.0000

BATE

08563085600384611-2000257B

16:24:03

27

4,604.0000

BATE

06303063000389255-200025C0

16:24:03

1

4,604.0000

BATE

06303063000389255-200025C1

16:24:03

91

4,604.0000

BATE

06303063000389255-200025C2

16:24:10

31

4,604.0000

CHIX

06343063400248143-120002F8O

16:24:10

38

4,604.0000

CHIX

06343063400248143-120002F8P

16:24:16

380

4,602.0000

XLON

05003050000264195-E0PKmw1uzIrm

16:24:16

64

4,602.0000

CHIX

08603086000245847-120002F9O

16:24:16

216

4,602.0000

BATE

06303063000383472-200025E2

16:24:16

45

4,602.0000

TRQX

06003060000120635-E0PKmvkLIEje

16:24:16

13

4,602.0000

TRQX

06003060000120635-E0PKmvkLIEjh

16:24:18

36

4,604.0000

AQXE

0616B141656

16:24:18

13

4,604.0000

AQXE

0616B141657

16:24:18

5

4,604.0000

AQXE

0616B141658

16:25:14

178

4,612.0000

XLON

07003070000265690-E0PKmw1uzKSj

16:25:15

180

4,612.0000

XLON

07003070000265690-E0PKmw1uzKTt

16:25:16

65

4,612.0000

XLON

07003070000265690-E0PKmw1uzKUT

16:25:25

269

4,612.0000

BATE

08563085600387337-2000261O

16:25:25

311

4,612.0000

BATE

06303063000391135-2000261Q

16:25:25

294

4,612.0000

BATE

08563085600387337-2000261P

16:25:37

129

4,612.0000

BATE

06303063000391135-2000265G

16:25:50

63

4,612.0000

CHIX

08603086000248638-120002G0W

16:25:51

1

4,612.0000

TRQX

08253082500136489-E0PKmvkLILSv

16:25:54

4

4,612.0000

TRQX

08253082500136531-E0PKmvkLILfX

16:25:58

48

4,612.0000

AQXE

0616B145231

16:25:58

16

4,612.0000

AQXE

0616B145232

16:26:23

55

4,612.0000

XLON

05003050000265552-E0PKmw1uzM8l

16:26:34

176

4,614.0000

XLON

07003070000266064-E0PKmw1uzMai

16:26:34

180

4,614.0000

XLON

07003070000266064-E0PKmw1uzMag

16:26:36

1

4,614.0000

CHIX

06343063400249443-120002GE3

16:26:39

1

4,614.0000

CHIX

06343063400249443-120002GEM

16:26:52

91

4,616.0000

BATE

08563085600390594-200026OZ

16:26:52

17

4,616.0000

BATE

08563085600390594-200026P0

16:26:55

5

4,616.0000

BATE

08563085600390655-200026PB

16:26:55

67

4,616.0000

BATE

08563085600390655-200026PC

16:27:30

14

4,616.0000

CHIX

06343063400250100-120002GQ4

16:27:30

61

4,616.0000

CHIX

06343063400250100-120002GQ5

16:27:34

19

4,614.0000

AQXE

0841B146546

16:27:34

361

4,612.0000

XLON

05003050000265552-E0PKmw1uzNp5

16:27:34

80

4,614.0000

CHIX

06343063400249443-120002GQH

16:27:34

196

4,614.0000

BATE

06303063000394273-2000270V

16:27:38

48

4,612.0000

AQXE

0841B146655

16:27:38

15

4,612.0000

AQXE

0841B146656

16:27:38

314

4,610.0000

XLON

07003070000265671-E0PKmw1uzNyD

16:27:38

11

4,610.0000

XLON

07003070000265671-E0PKmw1uzNyG

16:27:55

172

4,608.0000

XLON

07003070000266449-E0PKmw1uzOBe

16:27:55

14

4,608.0000

XLON

07003070000266449-E0PKmw1uzOBg

16:28:29

13

4,606.0000

XLON

05003050000266001-E0PKmw1uzOla

16:28:29

93

4,606.0000

XLON

05003050000266001-E0PKmw1uzOle

16:28:29

40

4,606.0000

XLON

05003050000266001-E0PKmw1uzOlg

16:28:32

88

4,606.0000

BATE

08563085600393657-200027G6

16:29:07

28

4,602.0000

BATE

08563085600392300-200027QG

16:29:10

58

4,602.0000

CHIX

06343063400251053-120002HIZ

16:29:10

32

4,602.0000

BATE

08563085600392300-200027R7

16:29:10

59

4,602.0000

BATE

08563085600392302-200027R8

16:29:56

333

4,602.0000

XLON

07003070000267072-E0PKmw1uzS6V

16:29:56

38

4,602.0000

CHIX

06343063400251443-120002HZ1

 

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 [email protected] 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
 
 
POSFEUFWIEISEFF