1. Market & Company News

  2. Transaction in Own Shares

Source - LSE Regulatory
RNS Number : 1668J
Intertek Group PLC
27 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:

26 November 2025



Aggregate number of ordinary shares purchased:

148,244



Lowest price paid per share:

4,572.0000



Highest price paid per share:

4,640.0000



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

4,618.3642

 

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 154,120,665 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,120,665. 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 7,272,462 ordinary shares for a total consideration of £341,232,393.02.

 

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

4,618.2433

62,442

4,572.0000

4,640.0000

CBOE Europe

4,618.3748

56,841

4,572.0000

4,640.0000

Chi-X Europe

4,618.5402

15,579

4,572.0000

4,640.0000

Aquis Stock Exchange

4,618.7617

8,927

4,584.0000

4,640.0000

Turquoise

4,618.5109

4,455

4,584.0000

4,638.0000

 

Individual Transactions:

 

Time

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

08:05:16

181

4,596.0000

XLON

07003070000006544-E0PLVtVqN5oB

08:05:16

175

4,594.0000

XLON

05003050000006538-E0PLVtVqN5oO

08:05:30

6

4,602.0000

BATE

08563085600004221-200009JP

08:05:36

146

4,598.0000

BATE

06303063000004419-200009K8

08:06:09

63

4,596.0000

AQXE

0616B1995

08:06:09

68

4,598.0000

AQXE

0841B1994

08:06:09

86

4,596.0000

CHIX

08603086000004358-1200006CD

08:06:09

80

4,598.0000

CHIX

06343063400004375-1200006CB

08:06:09

67

4,596.0000

TRQX

08253082500001967-E0PLVtEGNgPD

08:07:05

166

4,600.0000

XLON

07003070000006915-E0PLVtVqN9PO

08:07:07

192

4,600.0000

BATE

08563085600005028-200009QD

08:08:33

59

4,614.0000

AQXE

0841B2598

08:08:40

174

4,608.0000

XLON

07003070000007179-E0PLVtVqNBzc

08:08:40

63

4,610.0000

CHIX

06343063400005346-1200006QE

08:08:40

57

4,608.0000

CHIX

06343063400005320-1200006QF

08:09:47

155

4,612.0000

BATE

06303063000006681-20000A1G

08:09:47

131

4,610.0000

BATE

08563085600006362-20000A1F

08:10:01

57

4,608.0000

AQXE

0841B3149

08:10:01

80

4,608.0000

CHIX

08603086000005769-12000072L

08:10:01

135

4,606.0000

BATE

08563085600005632-20000A39

08:10:09

168

4,606.0000

XLON

05003050000007531-E0PLVtVqNEa2

08:11:53

57

4,604.0000

AQXE

0616B3717

08:11:53

150

4,604.0000

XLON

07003070000007084-E0PLVtVqNHa0

08:11:53

140

4,606.0000

XLON

05003050000007866-E0PLVtVqNHZX

08:11:53

74

4,606.0000

CHIX

08603086000006495-1200007GX

08:11:53

169

4,604.0000

BATE

06303063000007097-20000ABY

08:11:53

161

4,606.0000

BATE

08563085600007256-20000ABX

08:11:53

61

4,604.0000

TRQX

06003060000002091-E0PLVtEGO3du

08:13:22

21

4,606.0000

CHIX

08603086000007032-1200007P5

08:13:24

3

4,606.0000

XLON

05003050000008140-E0PLVtVqNJyO

08:13:37

84

4,604.0000

BATE

08563085600008105-20000AHX

08:13:47

143

4,604.0000

BATE

06303063000008865-20000AI6

08:15:04

153

4,610.0000

XLON

07003070000008352-E0PLVtVqNLoT

08:15:15

79

4,608.0000

BATE

08563085600008762-20000AMS

08:15:17

61

4,606.0000

AQXE

0841B4425

08:15:17

128

4,606.0000

XLON

07003070000008310-E0PLVtVqNM8R

08:15:17

66

4,606.0000

CHIX

06343063400007401-1200007XB

08:15:25

127

4,604.0000

XLON

05003050000008344-E0PLVtVqNMWn

08:15:25

99

4,604.0000

BATE

08563085600008637-20000AN6

08:16:20

63

4,604.0000

CHIX

06343063400008231-12000083X

08:16:26

62

4,600.0000

AQXE

0841B4714

08:16:26

128

4,600.0000

XLON

07003070000008936-E0PLVtVqNNyU

08:16:26

67

4,602.0000

CHIX

08603086000007050-120000841

08:16:26

128

4,600.0000

BATE

06303063000009257-20000ARH

08:16:26

165

4,602.0000

BATE

08563085600009133-20000ARE

08:16:26

25

4,602.0000

TRQX

08253082500003836-E0PLVtEGOIST

08:16:44

175

4,600.0000

XLON

05003050000009196-E0PLVtVqNOYo

08:17:08

176

4,600.0000

BATE

06303063000010588-20000AUF

08:17:45

118

4,600.0000

XLON

07003070000009602-E0PLVtVqNPOE

08:17:55

178

4,596.0000

XLON

07003070000008686-E0PLVtVqNPYb

08:17:55

69

4,598.0000

CHIX

06343063400008817-1200008CK

08:17:55

127

4,598.0000

BATE

08563085600010051-20000AW8

08:17:55

60

4,594.0000

TRQX

06003060000004075-E0PLVtEGONLq

08:18:24

126

4,594.0000

XLON

05003050000009814-E0PLVtVqNQ2E

08:19:04

58

4,598.0000

CHIX

08603086000009624-1200008HL

08:19:40

86

4,598.0000

XLON

05003050000010184-E0PLVtVqNRA4

08:20:28

70

4,602.0000

BATE

08563085600011724-20000B3W

08:21:14

138

4,604.0000

BATE

08563085600012090-D20000B5X

08:21:26

61

4,604.0000

CHIX

08603086000010804-1200008RD

08:22:11

237

4,602.0000

BATE

06303063000013306-20000B9R

08:22:12

57

4,600.0000

AQXE

0841B6015

08:22:12

110

4,600.0000

XLON

07003070000011085-E0PLVtVqNTxF

08:22:12

118

4,600.0000

BATE

06303063000012809-20000B9W

08:22:12

66

4,600.0000

BATE

08563085600012482-20000B9X

08:22:12

60

4,600.0000

TRQX

08253082500005516-E0PLVtEGOZQh

08:22:13

142

4,596.0000

XLON

07003070000010501-E0PLVtVqNTyZ

08:22:13

118

4,598.0000

XLON

07003070000010708-E0PLVtVqNTy0

08:22:13

131

4,596.0000

BATE

06303063000011950-20000B9Z

08:23:24

17

4,598.0000

XLON

07003070000011929-E0PLVtVqNUqi

08:23:42

57

4,596.0000

AQXE

0616B6251

08:23:42

57

4,596.0000

CHIX

06343063400011334-1200008ZQ

08:23:46

2

4,594.0000

XLON

07003070000011779-E0PLVtVqNV83

08:23:46

120

4,594.0000

XLON

07003070000011779-E0PLVtVqNV87

08:23:59

144

4,590.0000

BATE

06303063000014156-20000BER

08:24:25

140

4,590.0000

XLON

05003050000012321-E0PLVtVqNVdq

08:24:39

133

4,588.0000

XLON

05003050000011398-E0PLVtVqNVrk

08:24:39

61

4,588.0000

CHIX

06343063400011990-12000094F

08:24:39

79

4,588.0000

BATE

08563085600012690-20000BHG

08:24:46

63

4,584.0000

AQXE

0616B6487

08:24:46

148

4,582.0000

XLON

07003070000012376-E0PLVtVqNW2z

08:24:46

111

4,582.0000

BATE

08563085600013320-20000BIF

08:24:46

62

4,584.0000

TRQX

08253082500006212-E0PLVtEGOh3I

08:25:08

157

4,580.0000

XLON

07003070000012616-E0PLVtVqNWVQ

08:25:08

71

4,580.0000

XLON

07003070000012616-E0PLVtVqNWVS

08:25:09

228

4,578.0000

XLON

05003050000012568-E0PLVtVqNWXq

08:25:30

119

4,576.0000

BATE

08563085600014253-20000BMF

08:25:42

57

4,578.0000

CHIX

08603086000012886-1200009DN

08:26:10

95

4,574.0000

BATE

06303063000014684-20000BQB

08:26:44

18

4,576.0000

XLON

05003050000013273-E0PLVtVqNZ9r

08:27:32

17

4,576.0000

CHIX

06343063400013936-1200009PG

08:27:32

41

4,576.0000

CHIX

06343063400013936-1200009PH

08:28:03

21

4,574.0000

BATE

06303063000016673-20000BWK

08:28:37

32

4,574.0000

BATE

06303063000016673-20000BXS

08:28:39

81

4,574.0000

BATE

06303063000016673-20000BXW

08:29:13

138

4,572.0000

XLON

07003070000013355-E0PLVtVqNbKa

08:29:13

47

4,572.0000

CHIX

06343063400014653-1200009WY

08:29:13

139

4,572.0000

BATE

08563085600015241-20000BZO

08:31:08

6

4,594.0000

XLON

05003050000015237-E0PLVtVqNdcr

08:31:08

1

4,594.0000

CHIX

06343063400015947-120000A76

08:31:13

61

4,594.0000

CHIX

06343063400015983-120000A78

08:31:23

210

4,592.0000

BATE

06303063000018894-20000C8D

08:31:24

155

4,590.0000

XLON

05003050000015216-E0PLVtVqNdqw

08:31:24

120

4,590.0000

BATE

06303063000018893-20000C8J

08:32:15

130

4,590.0000

BATE

06303063000019623-20000CB3

08:32:52

47

4,592.0000

XLON

07003070000015981-E0PLVtVqNedl

08:32:52

5

4,592.0000

XLON

07003070000015981-E0PLVtVqNedn

08:33:24

53

4,592.0000

XLON

05003050000016202-E0PLVtVqNeys

08:33:24

50

4,592.0000

XLON

05003050000016202-E0PLVtVqNeyu

08:33:48

165

4,591.0000

BATE

06303063000020805-D20000CFH

08:33:50

58

4,590.0000

CHIX

06343063400016946-120000AJK

08:35:51

102

4,590.0000

XLON

07003070000016700-E0PLVtVqNhXF

08:35:51

59

4,590.0000

CHIX

08603086000018216-120000ATG

08:35:51

198

4,590.0000

BATE

08563085600020858-20000CMO

08:36:03

57

4,588.0000

AQXE

0616B8791

08:36:03

100

4,588.0000

XLON

05003050000015490-E0PLVtVqNhnk

08:36:04

6

4,588.0000

XLON

05003050000017367-E0PLVtVqNhqc

08:37:03

97

4,586.0000

BATE

06303063000018248-20000CQS

08:37:03

59

4,586.0000

TRQX

06003060000006886-E0PLVtEGPJ6u

08:37:20

144

4,584.0000

XLON

07003070000014701-E0PLVtVqNj1i

08:37:20

109

4,584.0000

BATE

08563085600021752-20000CRI

08:37:44

24

4,586.0000

XLON

07003070000018077-E0PLVtVqNjRM

08:37:44

2

4,586.0000

XLON

07003070000018077-E0PLVtVqNjRO

08:37:44

52

4,586.0000

XLON

07003070000018077-E0PLVtVqNjRQ

08:38:59

63

4,588.0000

CHIX

06343063400019941-120000B6K

08:39:02

43

4,588.0000

CHIX

08603086000020101-120000B6T

08:39:18

58

4,586.0000

AQXE

0841B9311

08:39:18

124

4,586.0000

BATE

08563085600022708-20000CVJ

08:40:00

29

4,588.0000

XLON

07003070000018917-E0PLVtVqNknp

08:40:00

50

4,588.0000

XLON

07003070000018917-E0PLVtVqNknr

08:40:00

72

4,588.0000

XLON

07003070000018917-E0PLVtVqNknt

08:40:42

63

4,586.0000

CHIX

08603086000020907-120000BDW

08:41:04

43

4,586.0000

XLON

05003050000019410-E0PLVtVqNlc5

08:41:04

61

4,586.0000

XLON

05003050000019410-E0PLVtVqNlc7

08:41:04

35

4,586.0000

XLON

05003050000019410-E0PLVtVqNlc9

08:41:04

50

4,586.0000

XLON

05003050000019410-E0PLVtVqNlcB

08:41:28

27

4,586.0000

BATE

08563085600024230-20000D14

08:42:08

36

4,586.0000

BATE

06303063000025828-20000D3A

08:42:22

5

4,586.0000

CHIX

06343063400021598-120000BLT

08:42:22

33

4,586.0000

CHIX

06343063400021598-120000BLU

08:42:22

24

4,586.0000

CHIX

06343063400021598-120000BLV

08:42:45

28

4,586.0000

XLON

05003050000019992-E0PLVtVqNmeV

08:42:45

57

4,586.0000

XLON

05003050000019992-E0PLVtVqNmeX

08:42:45

28

4,586.0000

XLON

05003050000019992-E0PLVtVqNmeZ

08:44:34

24

4,590.0000

CHIX

06343063400022729-120000BTP

08:44:34

33

4,590.0000

CHIX

06343063400022729-120000BTQ

08:44:35

3

4,590.0000

XLON

07003070000020614-E0PLVtVqNoFg

08:44:35

16

4,590.0000

XLON

07003070000020614-E0PLVtVqNoFi

08:44:59

68

4,590.0000

AQXE

0841B10286

08:44:59

119

4,590.0000

XLON

05003050000020690-E0PLVtVqNoSe

08:44:59

227

4,590.0000

BATE

08563085600026152-20000D91

08:45:46

120

4,592.0000

XLON

05003050000020805-E0PLVtVqNp1i

08:45:46

60

4,592.0000

CHIX

06343063400023395-120000BXE

08:45:46

48

4,592.0000

BATE

06303063000027818-20000DBA

08:45:46

91

4,592.0000

BATE

06303063000027818-20000DBB

08:45:49

128

4,588.0000

XLON

07003070000020298-E0PLVtVqNp3N

08:45:49

157

4,588.0000

BATE

06303063000026804-20000DBE

08:46:25

30

4,590.0000

AQXE

0616B10518

08:46:28

33

4,590.0000

AQXE

0616B10535

08:47:14

4

4,598.0000

XLON

05003050000021784-E0PLVtVqNqCO

08:48:08

59

4,598.0000

AQXE

0841B10755

08:48:08

212

4,598.0000

XLON

05003050000021788-E0PLVtVqNqiL

08:48:08

48

4,598.0000

BATE

06303063000029041-20000DGB

08:48:08

132

4,598.0000

BATE

06303063000029041-20000DGC

08:48:14

141

4,596.0000

XLON

05003050000021765-E0PLVtVqNqkh

08:48:14

58

4,596.0000

CHIX

08603086000024308-120000C5M

08:48:14

111

4,596.0000

BATE

08563085600027712-20000DGI

08:48:28

58

4,594.0000

AQXE

0841B10814

08:48:28

80

4,594.0000

XLON

07003070000021716-E0PLVtVqNqxc

08:48:28

120

4,594.0000

BATE

08563085600027711-20000DGV

08:48:28

62

4,594.0000

TRQX

06003060000010608-E0PLVtEGPm03

08:49:58

134

4,598.0000

XLON

07003070000022431-E0PLVtVqNrnH

08:49:58

134

4,598.0000

BATE

06303063000030540-20000DKL

08:50:51

58

4,596.0000

AQXE

0616B11200

08:50:51

238

4,594.0000

XLON

07003070000022511-E0PLVtVqNsMt

08:50:51

122

4,596.0000

XLON

05003050000022555-E0PLVtVqNsML

08:50:51

60

4,596.0000

CHIX

08603086000025344-120000CE3

08:50:51

159

4,596.0000

BATE

06303063000030968-20000DMA

08:50:51

1

4,596.0000

BATE

06303063000030968-20000DMB

08:50:51

7

4,596.0000

BATE

06303063000030968-20000DMC

08:50:51

63

4,598.0000

BATE

08563085600029822-20000DM7

08:50:51

82

4,598.0000

BATE

08563085600029822-20000DM8

08:50:51

58

4,594.0000

TRQX

06003060000011120-E0PLVtEGPsXR

08:51:23

60

4,594.0000

XLON

05003050000022954-E0PLVtVqNsgb

08:51:32

1

4,594.0000

XLON

05003050000022954-E0PLVtVqNslm

08:52:40

91

4,592.0000

BATE

08563085600030663-20000DQW

08:55:24

43

4,594.0000

BATE

08563085600031548-20000DWY

08:55:51

86

4,594.0000

XLON

05003050000023832-E0PLVtVqNvwc

08:55:51

72

4,594.0000

XLON

05003050000023832-E0PLVtVqNvwe

08:55:51

118

4,594.0000

BATE

08563085600031548-20000DYF

08:56:18

92

4,592.0000

BATE

06303063000032687-20000E0J

08:56:50

46

4,592.0000

XLON

05003050000025141-E0PLVtVqNwdQ

08:56:50

164

4,592.0000

XLON

05003050000025141-E0PLVtVqNwdS

08:56:50

52

4,592.0000

XLON

05003050000025141-E0PLVtVqNwdU

08:56:50

10

4,592.0000

XLON

05003050000025141-E0PLVtVqNwdW

08:57:22

57

4,594.0000

CHIX

08603086000029275-120000D4D

08:58:31

125

4,600.0000

XLON

07003070000025814-E0PLVtVqNxdm

08:58:32

138

4,599.0000

BATE

06303063000035843-D20000E7K

08:59:37

62

4,602.0000

AQXE

0616B12785

08:59:37

101

4,602.0000

XLON

05003050000026117-E0PLVtVqNyfF

08:59:37

127

4,602.0000

XLON

07003070000026029-E0PLVtVqNyfD

08:59:37

10

4,600.0000

CHIX

08603086000030147-120000DEU

08:59:37

53

4,600.0000

CHIX

08603086000030147-120000DEV

08:59:37

57

4,602.0000

CHIX

08603086000030168-120000DES

08:59:37

100

4,602.0000

BATE

06303063000036209-20000EAK

08:59:37

151

4,602.0000

BATE

06303063000036210-20000EAL

08:59:37

58

4,602.0000

TRQX

06003060000013618-E0PLVtEGQGT2

09:00:00

123

4,596.0000

XLON

07003070000025367-E0PLVtVqNyy9

09:00:00

126

4,598.0000

BATE

08563085600034734-20000EC3

09:00:04

62

4,596.0000

XLON

07003070000026650-E0PLVtVqNz82

09:00:04

50

4,596.0000

XLON

07003070000026650-E0PLVtVqNz84

09:00:04

62

4,596.0000

XLON

07003070000026650-E0PLVtVqNz86

09:01:40

21

4,598.0000

CHIX

08603086000032290-120000DW7

09:01:43

15

4,598.0000

BATE

08563085600037171-20000EOE

09:02:23

60

4,598.0000

CHIX

06343063400032538-120000DZ5

09:02:37

62

4,596.0000

AQXE

0841B13735

09:02:37

152

4,596.0000

XLON

07003070000028281-E0PLVtVqO1xs

09:02:37

197

4,596.0000

XLON

05003050000028374-E0PLVtVqO1xq

09:02:37

68

4,596.0000

CHIX

08603086000032373-120000DZQ

09:02:37

117

4,596.0000

BATE

08563085600037113-20000ERU

09:02:50

56

4,594.0000

BATE

08563085600035899-20000ESA

09:02:50

34

4,594.0000

BATE

08563085600035899-20000ESB

09:03:51

134

4,594.0000

BATE

08563085600038693-20000EVO

09:06:14

72

4,594.0000

XLON

07003070000029751-E0PLVtVqO55s

09:06:14

133

4,594.0000

XLON

07003070000029751-E0PLVtVqO55u

09:06:14

1

4,594.0000

BATE

08563085600038693-20000F2A

09:06:14

143

4,594.0000

BATE

06303063000041517-20000F2B

09:07:44

27

4,594.0000

XLON

05003050000031236-E0PLVtVqO6NK

09:08:08

1

4,594.0000

BATE

06303063000043488-20000FA1

09:08:24

6

4,594.0000

XLON

05003050000031539-E0PLVtVqO6pV

09:08:24

142

4,594.0000

XLON

05003050000031539-E0PLVtVqO6pX

09:08:48

1

4,594.0000

BATE

06303063000043944-20000FCN

09:08:54

1

4,594.0000

BATE

08563085600042213-20000FCT

09:09:09

152

4,593.0000

BATE

08563085600042355-D20000FD9

09:09:24

10

4,594.0000

XLON

05003050000031920-E0PLVtVqO7fJ

09:09:24

28

4,594.0000

XLON

05003050000031920-E0PLVtVqO7fL

09:09:24

31

4,594.0000

XLON

05003050000031920-E0PLVtVqO7fN

09:09:34

59

4,592.0000

AQXE

0616B15081

09:09:34

58

4,592.0000

XLON

05003050000028375-E0PLVtVqO7lC

09:09:34

73

4,592.0000

XLON

05003050000028375-E0PLVtVqO7lE

09:09:34

76

4,592.0000

XLON

07003070000030027-E0PLVtVqO7lG

09:09:34

57

4,592.0000

CHIX

08603086000033514-120000EVQ

09:09:34

160

4,592.0000

BATE

06303063000040356-20000FFF

09:09:34

57

4,592.0000

TRQX

06003060000014284-E0PLVtEGQjIK

09:10:07

20

4,588.0000

XLON

05003050000032145-E0PLVtVqO8MG

09:10:07

112

4,588.0000

XLON

07003070000028742-E0PLVtVqO8ME

09:10:07

45

4,588.0000

XLON

05003050000032145-E0PLVtVqO8MI

09:10:49

1

4,590.0000

BATE

06303063000045179-20000FIW

09:12:54

51

4,592.0000

XLON

05003050000032806-E0PLVtVqOAUj

09:12:54

89

4,592.0000

XLON

05003050000032806-E0PLVtVqOAUl

09:12:54

57

4,592.0000

CHIX

06343063400037025-120000F8Q

09:12:54

133

4,592.0000

BATE

08563085600043387-20000FO2

09:12:54

62

4,592.0000

TRQX

06003060000017073-E0PLVtEGQsWN

09:13:12

57

4,590.0000

AQXE

0616B15617

09:13:12

128

4,590.0000

XLON

07003070000032380-E0PLVtVqOB4G

09:13:12

61

4,590.0000

BATE

08563085600043386-20000FPV

09:13:12

73

4,590.0000

BATE

06303063000045208-20000FPW

09:14:02

58

4,590.0000

CHIX

08603086000038114-E20000FCY

09:14:12

4

4,590.0000

BATE

06303063000047294-20000FSK

09:14:37

10

4,590.0000

BATE

08563085600045649-20000FTT

09:14:48

181

4,590.0000

BATE

08563085600045649-20000FUL

09:14:50

57

4,588.0000

AQXE

0616B15956

09:14:50

145

4,588.0000

XLON

07003070000033646-E0PLVtVqOCP8

09:14:50

46

4,588.0000

CHIX

06343063400036601-120000FHP

09:14:50

12

4,588.0000

CHIX

06343063400036601-120000FHQ

09:14:50

183

4,588.0000

BATE

08563085600045261-20000FUQ

09:15:00

178

4,586.0000

XLON

07003070000032064-E0PLVtVqOCX6

09:15:00

105

4,586.0000

BATE

06303063000047463-20000FVX

09:16:28

5

4,594.0000

CHIX

06343063400039287-120000FOS

09:16:28

1

4,594.0000

CHIX

06343063400039287-120000FOT

09:16:30

1

4,594.0000

CHIX

06343063400039309-120000FPF

09:17:51

148

4,594.0000

XLON

07003070000034623-E0PLVtVqOEqe

09:17:51

68

4,594.0000

CHIX

08603086000039397-120000FVO

09:17:51

78

4,594.0000

BATE

08563085600046892-20000G3J

09:17:51

98

4,594.0000

BATE

08563085600046893-20000G3K

09:20:20

74

4,596.0000

CHIX

06343063400040878-120000G5W

09:20:20

91

4,596.0000

BATE

08563085600048796-20000GAI

09:20:26

167

4,594.0000

XLON

05003050000035864-E0PLVtVqOGZW

09:20:26

101

4,594.0000

BATE

06303063000050763-20000GAZ

09:21:56

63

4,598.0000

CHIX

08603086000041839-120000GAZ

09:21:56

100

4,598.0000

BATE

06303063000051958-20000GF1

09:21:56

59

4,598.0000

TRQX

08253082500021693-E0PLVtEGRE4A

09:22:10

57

4,596.0000

AQXE

0841B17103

09:22:10

60

4,596.0000

XLON

05003050000037036-E0PLVtVqOHri

09:22:10

84

4,596.0000

XLON

07003070000036895-E0PLVtVqOHrg

09:22:10

180

4,596.0000

XLON

07003070000036940-E0PLVtVqOHrk

09:22:10

62

4,596.0000

BATE

06303063000051801-20000GFO

09:22:10

30

4,596.0000

BATE

06303063000051801-20000GFP

09:23:48

12

4,596.0000

BATE

06303063000053021-20000GKC

09:23:48

70

4,596.0000

BATE

06303063000053021-20000GKD

09:27:04

119

4,604.0000

BATE

06303063000055129-20000GS3

09:27:32

51

4,606.0000

BATE

08563085600053343-20000GSX

09:30:26

208

4,616.0000

XLON

07003070000040321-E0PLVtVqOMzA

09:30:26

68

4,616.0000

CHIX

08603086000045578-120000H37

09:30:30

195

4,614.0000

BATE

08563085600055226-D20000H1D

09:30:32

142

4,616.0000

XLON

05003050000040434-E0PLVtVqON5f

09:30:32

69

4,616.0000

XLON

05003050000040434-E0PLVtVqON5h

09:30:32

41

4,616.0000

XLON

05003050000040434-E0PLVtVqON5j

09:30:32

152

4,616.0000

XLON

05003050000040434-E0PLVtVqON5l

09:30:55

74

4,614.0000

AQXE

0616B18384

09:32:22

33

4,618.0000

CHIX

08603086000046702-120000HE7

09:32:45

63

4,620.0000

AQXE

0841B18710

09:32:45

256

4,620.0000

XLON

07003070000041462-E0PLVtVqOOpb

09:35:27

62

4,624.0000

CHIX

08603086000047854-120000HPB

09:35:48

86

4,624.0000

CHIX

08603086000048231-120000HPX

09:35:48

273

4,624.0000

BATE

06303063000060813-20000HJS

09:36:04

176

4,624.0000

XLON

07003070000042699-E0PLVtVqORLK

09:36:04

98

4,624.0000

XLON

07003070000042699-E0PLVtVqORLI

09:37:03

69

4,624.0000

AQXE

0616B19344

09:37:23

57

4,622.0000

AQXE

0616B19401

09:37:23

208

4,622.0000

XLON

05003050000042219-E0PLVtVqOSCU

09:37:23

80

4,622.0000

CHIX

06343063400047773-120000HUN

09:37:23

255

4,622.0000

BATE

08563085600057927-20000HOB

09:37:23

58

4,622.0000

TRQX

06003060000022460-E0PLVtEGRodc

09:39:25

234

4,622.0000

XLON

07003070000043694-E0PLVtVqOTKS

09:39:56

55

4,622.0000

CHIX

08603086000049611-120000I21

09:41:44

61

4,626.0000

AQXE

0841B19962

09:41:44

64

4,626.0000

CHIX

06343063400050782-120000I7A

09:41:44

198

4,626.0000

BATE

06303063000064561-20000HYZ

09:42:05

51

4,624.0000

XLON

05003050000044639-E0PLVtVqOV61

09:42:05

184

4,624.0000

XLON

05003050000044639-E0PLVtVqOV64

09:42:05

57

4,624.0000

CHIX

08603086000050601-120000I8C

09:42:08

286

4,624.0000

BATE

08563085600062569-D20000HZZ

09:42:08

11

4,624.0000

BATE

08563085600062569-20000I00

09:48:26

88

4,626.0000

XLON

07003070000047013-E0PLVtVqOaDR

09:48:26

178

4,626.0000

XLON

07003070000047013-E0PLVtVqOaDT

09:48:26

77

4,626.0000

BATE

08563085600066576-20000IMP

09:48:26

173

4,626.0000

BATE

08563085600066576-20000IMQ

09:48:30

58

4,624.0000

AQXE

0841B21269

09:48:30

274

4,624.0000

XLON

07003070000045849-E0PLVtVqOaHH

09:48:30

219

4,624.0000

BATE

08563085600064352-20000IMS

09:51:26

230

4,622.0000

XLON

05003050000044394-E0PLVtVqOcrh

09:51:26

63

4,622.0000

CHIX

08603086000052231-120000JAY

09:51:26

217

4,622.0000

BATE

06303063000062960-20000IVR

09:51:26

57

4,622.0000

TRQX

08253082500026564-E0PLVtEGSKc2

09:51:31

59

4,620.0000

AQXE

0616B22064

09:51:32

40

4,620.0000

CHIX

06343063400055312-120000JDM

09:51:32

31

4,620.0000

CHIX

06343063400055312-120000JDN

09:51:37

8

4,620.0000

AQXE

0616B22135

09:52:00

268

4,618.0000

XLON

05003050000047587-E0PLVtVqOdsg

09:52:00

362

4,618.0000

BATE

06303063000069856-20000J0L

09:53:58

8

4,618.0000

BATE

08563085600070326-20000J7P

09:53:58

142

4,618.0000

BATE

08563085600070326-20000J7O

09:55:27

126

4,616.0000

BATE

08563085600069274-20000JBQ

09:56:04

259

4,618.0000

XLON

05003050000050519-E0PLVtVqOhDx

09:56:06

34

4,616.0000

XLON

07003070000049566-E0PLVtVqOhGD

09:56:06

33

4,616.0000

XLON

07003070000049566-E0PLVtVqOhGF

09:56:06

118

4,616.0000

XLON

05003050000047833-E0PLVtVqOhG1

09:56:06

74

4,616.0000

CHIX

08603086000056273-120000JV0

09:56:06

146

4,616.0000

BATE

08563085600071369-20000JD7

09:56:06

58

4,616.0000

TRQX

06003060000026779-E0PLVtEGSavU

09:56:08

18

4,614.0000

BATE

06303063000074083-20000JDE

09:56:11

61

4,614.0000

AQXE

0616B22988

09:56:11

63

4,614.0000

CHIX

06343063400056477-120000JVA

09:56:11

34

4,614.0000

BATE

06303063000074083-20000JDL

09:56:11

28

4,614.0000

BATE

06303063000074083-20000JDM

09:56:11

5

4,614.0000

BATE

06303063000074083-20000JDI

09:56:11

22

4,614.0000

BATE

06303063000074083-20000JDJ

09:57:46

24

4,614.0000

XLON

05003050000051097-E0PLVtVqOiER

09:57:46

77

4,614.0000

XLON

05003050000051097-E0PLVtVqOiET

09:57:47

79

4,614.0000

BATE

08563085600072882-20000JIL

10:00:52

173

4,616.0000

BATE

08563085600074825-20000JQP

10:01:04

107

4,616.0000

XLON

05003050000052285-E0PLVtVqOjdz

10:02:44

19

4,616.0000

XLON

05003050000052948-E0PLVtVqOkjY

10:02:44

2

4,616.0000

XLON

05003050000052948-E0PLVtVqOkja

10:03:38

74

4,616.0000

CHIX

08603086000061671-E20000KKN

10:03:39

104

4,616.0000

BATE

08563085600076440-20000JXD

10:03:39

4

4,616.0000

BATE

08563085600076440-20000JXE

10:05:29

74

4,616.0000

XLON

05003050000053724-E0PLVtVqOlv0

10:05:29

264

4,616.0000

XLON

05003050000053724-E0PLVtVqOlv2

10:05:29

125

4,616.0000

BATE

06303063000080206-20000K3X

10:06:44

2

4,616.0000

XLON

07003070000054262-E0PLVtVqOmTU

10:06:44

107

4,616.0000

XLON

07003070000054262-E0PLVtVqOmTW

10:06:44

50

4,616.0000

XLON

07003070000054262-E0PLVtVqOmTY

10:06:44

76

4,616.0000

XLON

07003070000054262-E0PLVtVqOmTa

10:06:44

68

4,616.0000

CHIX

06343063400063302-120000KV6

10:09:24

55

4,618.0000

AQXE

0841B25023

10:09:24

52

4,618.0000

CHIX

08603086000063895-120000L3F

10:09:24

5

4,618.0000

CHIX

08603086000063895-120000L3E

10:09:24

224

4,618.0000

BATE

08563085600079547-20000KET

10:09:36

3

4,618.0000

AQXE

0841B25059

10:10:14

80

4,616.0000

AQXE

0616B25158

10:10:14

240

4,616.0000

XLON

07003070000054789-E0PLVtVqOoJp

10:10:14

11

4,616.0000

XLON

07003070000054789-E0PLVtVqOoJr

10:10:14

69

4,616.0000

CHIX

08603086000063208-120000L6Q

10:10:14

121

4,616.0000

BATE

06303063000081513-20000KIK

10:10:14

52

4,616.0000

BATE

06303063000081513-20000KIL

10:10:28

4

4,616.0000

BATE

08563085600080533-20000KJK

10:10:28

128

4,616.0000

BATE

08563085600080533-20000KJL

10:10:37

202

4,614.0000

XLON

05003050000051906-E0PLVtVqOofL

10:10:37

59

4,614.0000

BATE

06303063000083584-20000KKE

10:10:37

28

4,614.0000

BATE

06303063000083584-20000KKF

10:10:37

33

4,614.0000

BATE

06303063000083584-20000KKG

10:10:37

57

4,614.0000

TRQX

06003060000028782-E0PLVtEGT7Oj

10:12:22

5

4,616.0000

CHIX

08603086000065532-120000LDM

10:12:22

34

4,616.0000

CHIX

08603086000065532-120000LDN

10:12:43

222

4,614.0000

XLON

05003050000056034-E0PLVtVqOqJ4

10:12:43

207

4,614.0000

XLON

07003070000056023-E0PLVtVqOqJ6

10:12:43

63

4,614.0000

CHIX

06343063400065109-120000LEE

10:12:43

87

4,614.0000

BATE

06303063000084693-20000KQW

10:12:43

47

4,614.0000

BATE

06303063000084693-20000KQX

10:14:41

120

4,614.0000

XLON

05003050000056523-E0PLVtVqOrK3

10:14:41

138

4,614.0000

XLON

07003070000056513-E0PLVtVqOrK1

10:14:41

63

4,614.0000

CHIX

08603086000066265-120000LMN

10:14:41

38

4,614.0000

BATE

08563085600082694-20000KWY

10:14:41

88

4,614.0000

BATE

08563085600082694-20000KWZ

10:16:13

58

4,616.0000

CHIX

08603086000067127-120000LRC

10:17:08

140

4,618.0000

BATE

08563085600084807-20000L49

10:17:44

25

4,618.0000

XLON

05003050000058112-E0PLVtVqOsyc

10:18:24

33

4,618.0000

XLON

05003050000058345-E0PLVtVqOtJB

10:18:48

2

4,618.0000

BATE

06303063000089134-20000LAQ

10:19:24

41

4,618.0000

XLON

05003050000058736-E0PLVtVqOtza

10:19:24

2

4,618.0000

XLON

05003050000058736-E0PLVtVqOtzc

10:19:24

33

4,618.0000

XLON

05003050000058736-E0PLVtVqOtze

10:19:48

39

4,618.0000

BATE

06303063000089754-20000LCT

10:19:50

57

4,616.0000

AQXE

0841B26701

10:19:50

110

4,616.0000

XLON

05003050000057834-E0PLVtVqOuB3

10:19:50

57

4,616.0000

CHIX

08603086000067839-120000M23

10:19:50

149

4,616.0000

BATE

08563085600083842-20000LCV

10:19:50

43

4,616.0000

TRQX

06003060000032825-E0PLVtEGTQb8

10:19:50

16

4,616.0000

TRQX

06003060000032825-E0PLVtEGTQau

10:20:49

84

4,614.0000

XLON

05003050000058923-E0PLVtVqOuqV

10:20:49

71

4,614.0000

XLON

05003050000058923-E0PLVtVqOuqZ

10:20:49

138

4,614.0000

BATE

06303063000090197-20000LHS

10:21:44

57

4,614.0000

XLON

07003070000059439-E0PLVtVqOvVV

10:21:44

2

4,614.0000

XLON

07003070000059439-E0PLVtVqOvVX

10:21:44

62

4,614.0000

XLON

07003070000059439-E0PLVtVqOvVZ

10:22:08

33

4,614.0000

BATE

06303063000091300-20000LNE

10:22:55

80

4,612.0000

AQXE

0841B27212

10:22:55

91

4,612.0000

XLON

07003070000057249-E0PLVtVqOw9L

10:22:55

63

4,612.0000

CHIX

08603086000069316-120000ME7

10:22:55

106

4,612.0000

BATE

08563085600081629-20000LPI

10:23:24

1

4,614.0000

XLON

05003050000060039-E0PLVtVqOwLb

10:23:24

2

4,614.0000

XLON

05003050000060039-E0PLVtVqOwLd

10:23:24

105

4,614.0000

XLON

05003050000060039-E0PLVtVqOwLf

10:24:20

96

4,616.0000

BATE

06303063000092691-20000LT3

10:26:46

42

4,618.0000

AQXE

0616B27742

10:26:46

16

4,618.0000

AQXE

0616B27743

10:26:46

123

4,617.0000

BATE

08563085600090932-D20000LZX

10:27:01

86

4,616.0000

AQXE

0841B27833

10:27:01

87

4,616.0000

XLON

05003050000060680-E0PLVtVqOyf8

10:27:01

127

4,616.0000

XLON

07003070000060603-E0PLVtVqOyf6

10:27:01

77

4,616.0000

BATE

06303063000092691-20000M0V

10:27:01

60

4,616.0000

BATE

08563085600090403-20000M0Y

10:27:10

58

4,614.0000

CHIX

08603086000070875-120000MUR

10:27:12

33

4,614.0000

BATE

08563085600091210-20000M1J

10:27:21

93

4,614.0000

BATE

08563085600091210-20000M2K

10:27:21

58

4,614.0000

TRQX

08253082500038080-E0PLVtEGTfpX

10:27:30

57

4,612.0000

XLON

07003070000059996-E0PLVtVqOz3v

10:27:30

90

4,612.0000

XLON

07003070000059996-E0PLVtVqOz3x

10:27:44

2

4,610.0000

BATE

08563085600090049-20000M4N

10:28:09

68

4,610.0000

BATE

08563085600090049-20000M5K

10:28:16

48

4,610.0000

BATE

08563085600090049-20000M5U

10:28:24

1

4,610.0000

XLON

05003050000061760-E0PLVtVqOzlF

10:28:24

3

4,610.0000

XLON

05003050000061760-E0PLVtVqOzlH

10:28:24

22

4,610.0000

XLON

05003050000061760-E0PLVtVqOzlJ

10:28:48

104

4,610.0000

BATE

06303063000095772-D20000M71

10:28:58

92

4,610.0000

XLON

07003070000061808-E0PLVtVqP07F

10:28:58

104

4,610.0000

BATE

08563085600092306-20000M79

10:29:37

44

4,608.0000

XLON

07003070000061693-E0PLVtVqP0RT

10:29:37

48

4,608.0000

XLON

07003070000061693-E0PLVtVqP0RW

10:29:37

57

4,608.0000

CHIX

06343063400073641-120000N4C

10:29:37

58

4,608.0000

TRQX

06003060000035020-E0PLVtEGTlDr

10:29:38

52

4,608.0000

AQXE

0616B28249

10:29:47

8

4,608.0000

AQXE

0616B28307

10:30:28

43

4,606.0000

BATE

06303063000096822-20000MBL

10:31:35

94

4,604.0000

XLON

05003050000062312-E0PLVtVqP1Q9

10:31:35

65

4,604.0000

BATE

08563085600093303-20000MF1

10:31:44

3

4,604.0000

XLON

05003050000063044-E0PLVtVqP1aC

10:31:44

37

4,604.0000

XLON

05003050000063044-E0PLVtVqP1aE

10:31:44

15

4,604.0000

XLON

05003050000063044-E0PLVtVqP1aG

10:31:44

61

4,604.0000

XLON

05003050000063044-E0PLVtVqP1aI

10:34:20

77

4,604.0000

BATE

08563085600094357-20000MQ3

10:34:25

107

4,606.0000

XLON

07003070000063903-E0PLVtVqP3Xz

10:34:25

3

4,606.0000

XLON

07003070000063903-E0PLVtVqP3Y1

10:34:25

23

4,606.0000

XLON

07003070000063903-E0PLVtVqP3Y3

10:35:04

107

4,606.0000

XLON

05003050000064184-E0PLVtVqP3t9

10:35:40

59

4,606.0000

AQXE

0616B29295

10:35:55

103

4,604.0000

XLON

07003070000063553-E0PLVtVqP4Kz

10:37:12

33

4,606.0000

CHIX

08603086000077007-120000O3T

10:42:57

108

4,606.0000

BATE

06303063000101864-20000NJE

10:43:10

45

4,606.0000

XLON

05003050000065137-E0PLVtVqP8B7

10:43:10

45

4,606.0000

XLON

05003050000065137-E0PLVtVqP8B9

10:43:10

71

4,606.0000

XLON

05003050000066318-E0PLVtVqP8BD

10:43:10

76

4,606.0000

XLON

07003070000066231-E0PLVtVqP8BB

10:43:10

57

4,606.0000

CHIX

08603086000077527-120000ORX

10:43:11

19

4,606.0000

BATE

06303063000101864-20000NJO

10:43:11

61

4,606.0000

BATE

08563085600099324-20000NJS

10:44:25

80

4,606.0000

XLON

07003070000067272-E0PLVtVqP8wt

10:44:25

5

4,606.0000

XLON

07003070000067272-E0PLVtVqP8wv

10:44:25

23

4,606.0000

XLON

07003070000067272-E0PLVtVqP8wx

10:44:25

13

4,606.0000

XLON

07003070000067272-E0PLVtVqP8wz

10:44:41

40

4,604.0000

CHIX

06343063400077402-120000OXZ

10:45:04

211

4,606.0000

BATE

08563085600102257-D20000NQQ

10:45:04

33

4,606.0000

XLON

07003070000067499-E0PLVtVqP9TZ

10:45:28

193

4,605.0000

BATE

06303063000106446-D20000NRW

10:46:05

80

4,606.0000

XLON

07003070000067894-E0PLVtVqPA5N

10:46:05

2

4,606.0000

XLON

07003070000067894-E0PLVtVqPA5P

10:46:05

27

4,606.0000

XLON

07003070000067894-E0PLVtVqPA5R

10:46:05

33

4,606.0000

XLON

07003070000067894-E0PLVtVqPA5T

10:46:06

76

4,606.0000

CHIX

06343063400081439-E20000P45

10:46:36

61

4,604.0000

AQXE

0841B31270

10:46:36

60

4,604.0000

XLON

05003050000066925-E0PLVtVqPAOj

10:46:36

107

4,604.0000

XLON

07003070000064657-E0PLVtVqPAOh

10:46:36

28

4,604.0000

CHIX

06343063400077402-120000P5L

10:46:36

74

4,604.0000

BATE

08563085600097472-20000NW0

10:46:36

101

4,604.0000

BATE

06303063000101035-20000NVZ

10:47:05

7

4,602.0000

XLON

05003050000068169-E0PLVtVqPAeQ

10:47:29

160

4,602.0000

XLON

05003050000068169-E0PLVtVqPB1E

10:47:29

90

4,602.0000

CHIX

08603086000079899-120000PAL

10:47:29

191

4,602.0000

BATE

06303063000107532-20000O0D

10:47:29

61

4,602.0000

TRQX

08253082500039861-E0PLVtEGUPfp

10:47:46

61

4,600.0000

XLON

07003070000066232-E0PLVtVqPBHG

10:47:46

4

4,600.0000

XLON

07003070000066232-E0PLVtVqPBHI

10:48:35

80

4,598.0000

AQXE

0841B31647

10:48:35

138

4,598.0000

XLON

05003050000068718-E0PLVtVqPBhS

10:48:35

110

4,600.0000

XLON

07003070000068723-E0PLVtVqPBhA

10:48:35

111

4,598.0000

BATE

08563085600102372-20000O4K

10:50:42

74

4,599.0000

CHIX

08603086000082838-E20000PJG

10:51:34

118

4,607.0000

BATE

08563085600106049-D20000OE5

10:51:44

100

4,608.0000

XLON

05003050000069808-E0PLVtVqPD1i

10:51:44

27

4,608.0000

XLON

05003050000069808-E0PLVtVqPD1k

10:52:08

156

4,607.0000

BATE

08563085600106390-D20000OGA

10:55:28

173

4,611.0000

BATE

08563085600108157-D20000OQG

10:55:28

23

4,612.0000

BATE

08563085600108157-20000OQH

10:55:30

168

4,612.0000

XLON

07003070000070848-E0PLVtVqPET6

10:55:30

58

4,612.0000

CHIX

06343063400085259-120000PXW

10:56:01

63

4,610.0000

AQXE

0841B33005

10:56:01

141

4,610.0000

XLON

07003070000070292-E0PLVtVqPEin

10:56:01

64

4,610.0000

CHIX

06343063400084058-120000Q0K

10:56:01

18

4,610.0000

BATE

08563085600107325-20000OSZ

10:56:01

119

4,610.0000

BATE

08563085600107325-20000OT0

10:56:01

58

4,610.0000

TRQX

06003060000040709-E0PLVtEGUfby

10:56:02

100

4,608.0000

XLON

07003070000069963-E0PLVtVqPEmA

10:57:59

57

4,604.0000

AQXE

0616B33323

10:57:59

76

4,604.0000

XLON

07003070000071227-E0PLVtVqPFTl

10:57:59

62

4,604.0000

CHIX

08603086000084812-120000Q56

10:57:59

12

4,604.0000

CHIX

08603086000084812-120000Q57

10:57:59

70

4,604.0000

BATE

06303063000113080-20000OYE

10:57:59

30

4,604.0000

BATE

06303063000113080-20000OYF

10:58:24

3

4,604.0000

XLON

07003070000071680-E0PLVtVqPFZZ

10:58:24

47

4,604.0000

XLON

07003070000071680-E0PLVtVqPFZb

10:58:24

22

4,604.0000

XLON

07003070000071680-E0PLVtVqPFZd

10:59:36

5

4,610.0000

BATE

08563085600110439-20000P41

11:02:45

28

4,608.0000

XLON

05003050000073104-E0PLVtVqPHbq

11:02:45

3

4,608.0000

XLON

05003050000073104-E0PLVtVqPHbs

11:02:53

30

4,608.0000

BATE

08563085600112518-20000PEI

11:02:53

52

4,608.0000

BATE

08563085600112518-20000PEJ

11:03:22

114

4,608.0000

BATE

06303063000116959-20000PFZ

11:03:24

100

4,608.0000

XLON

05003050000073264-E0PLVtVqPHqg

11:03:48

84

4,612.0000

BATE

06303063000117220-20000PH5

11:03:48

105

4,612.0000

BATE

06303063000117220-20000PH6

11:03:48

146

4,612.0000

BATE

08563085600113074-20000PH7

11:06:20

78

4,610.0000

XLON

05003050000073366-E0PLVtVqPJCe

11:06:20

122

4,610.0000

XLON

05003050000073692-E0PLVtVqPJCk

11:06:20

63

4,610.0000

CHIX

06343063400088981-120000QWD

11:06:20

156

4,610.0000

BATE

06303063000118176-20000PNR

11:06:20

129

4,612.0000

BATE

08563085600114587-20000PNQ

11:06:44

9

4,610.0000

XLON

07003070000074076-E0PLVtVqPJRW

11:06:44

4

4,610.0000

XLON

07003070000074076-E0PLVtVqPJRY

11:08:24

88

4,622.0000

XLON

07003070000074611-E0PLVtVqPKD8

11:08:24

100

4,622.0000

XLON

07003070000074611-E0PLVtVqPKDA

11:08:24

2

4,622.0000

XLON

07003070000074611-E0PLVtVqPKDC

11:08:24

52

4,622.0000

CHIX

08603086000089749-120000R3B

11:08:24

10

4,622.0000

CHIX

08603086000089749-120000R3C

11:08:28

73

4,622.0000

BATE

06303063000119932-20000PTE

11:10:32

153

4,624.0000

XLON

07003070000074649-E0PLVtVqPL9F

11:10:32

63

4,624.0000

CHIX

06343063400090689-120000RAE

11:10:32

91

4,624.0000

BATE

06303063000120174-20000Q11

11:10:41

57

4,618.0000

AQXE

0841B35407

11:10:41

63

4,622.0000

AQXE

0841B35403

11:10:41

200

4,618.0000

XLON

05003050000075232-E0PLVtVqPLEu

11:10:41

153

4,620.0000

XLON

07003070000074495-E0PLVtVqPLDV

11:10:41

57

4,620.0000

CHIX

06343063400090407-120000RB0

11:10:41

73

4,618.0000

BATE

06303063000120002-20000Q1A

11:10:41

73

4,620.0000

BATE

06303063000119518-20000Q19

11:10:41

57

4,618.0000

TRQX

06003060000043947-E0PLVtEGV8Q3

11:10:41

62

4,622.0000

TRQX

06003060000043962-E0PLVtEGV8OT

11:11:45

54

4,614.0000

TRQX

06003060000044416-E0PLVtEGVApY

11:12:07

17

4,614.0000

CHIX

06343063400091301-120000RDX

11:12:31

87

4,614.0000

BATE

06303063000122164-20000Q4U

11:12:31

16

4,614.0000

BATE

06303063000122164-20000Q4V

11:12:45

2

4,616.0000

XLON

05003050000076029-E0PLVtVqPM4F

11:12:45

65

4,616.0000

XLON

05003050000076029-E0PLVtVqPM4H

11:12:45

43

4,616.0000

XLON

05003050000076029-E0PLVtVqPM4J

11:12:49

46

4,614.0000

CHIX

06343063400091301-120000RFK

11:13:24

9

4,614.0000

XLON

07003070000076159-E0PLVtVqPMM3

11:13:24

10

4,614.0000

XLON

07003070000076159-E0PLVtVqPMM5

11:13:24

34

4,614.0000

XLON

07003070000076159-E0PLVtVqPMM7

11:13:24

56

4,614.0000

XLON

07003070000076159-E0PLVtVqPMM9

11:13:48

137

4,614.0000

BATE

06303063000122957-D20000Q93

11:14:29

112

4,612.0000

XLON

05003050000075689-E0PLVtVqPMoE

11:16:28

85

4,614.0000

XLON

05003050000076996-E0PLVtVqPNoP

11:16:28

12

4,614.0000

BATE

08563085600119621-20000QI2

11:16:28

76

4,614.0000

BATE

08563085600119621-20000QI1

11:17:45

18

4,616.0000

XLON

07003070000077485-E0PLVtVqPONx

11:18:08

59

4,616.0000

BATE

08563085600120887-20000QMK

11:18:24

2

4,616.0000

XLON

05003050000077726-E0PLVtVqPOa5

11:18:48

106

4,616.0000

BATE

06303063000125763-D20000QNO

11:19:25

100

4,614.0000

XLON

07003070000077225-E0PLVtVqPOul

11:19:25

100

4,616.0000

XLON

07003070000077944-E0PLVtVqPOuV

11:19:25

23

4,616.0000

XLON

07003070000077944-E0PLVtVqPOuX

11:19:29

63

4,614.0000

CHIX

08603086000092919-120000RWF

11:20:27

40

4,612.0000

XLON

05003050000076689-E0PLVtVqPPJI

11:24:29

60

4,614.0000

XLON

07003070000078663-E0PLVtVqPQsk

11:24:29

53

4,614.0000

XLON

07003070000078663-E0PLVtVqPQsm

11:24:42

22

4,614.0000

CHIX

08603086000094700-120000S9J

11:24:42

35

4,614.0000

CHIX

08603086000094700-120000S9K

11:24:42

186

4,614.0000

BATE

08563085600122961-20000R4F

11:24:43

80

4,614.0000

AQXE

0841B37224

11:25:39

85

4,620.0000

BATE

06303063000129724-20000R94

11:25:39

186

4,620.0000

BATE

08563085600124869-20000R93

11:25:39

87

4,620.0000

BATE

08563085600124868-20000R92

11:26:12

57

4,618.0000

CHIX

06343063400096564-120000SE4

11:26:22

86

4,618.0000

AQXE

0616B37485

11:26:22

80

4,618.0000

AQXE

0616B37486

11:26:22

142

4,618.0000

XLON

07003070000079721-E0PLVtVqPSE7

11:31:40

69

4,624.0000

CHIX

06343063400098272-120000SWZ

11:32:52

269

4,624.0000

XLON

05003050000080945-E0PLVtVqPWF9

11:32:52

121

4,624.0000

XLON

07003070000081497-E0PLVtVqPWFD

11:32:52

57

4,624.0000

CHIX

06343063400099424-120000T3F

11:32:52

131

4,624.0000

BATE

06303063000132147-20000RYP

11:33:05

154

4,622.0000

XLON

05003050000080186-E0PLVtVqPWr7

11:33:05

68

4,622.0000

CHIX

08603086000096555-120000T7Q

11:36:19

192

4,630.0000

XLON

07003070000082918-E0PLVtVqPZSP

11:36:19

164

4,630.0000

BATE

06303063000135552-20000SHP

11:36:19

108

4,630.0000

BATE

08563085600130618-20000SHR

11:36:19

62

4,630.0000

BATE

06303063000135905-20000SHT

11:36:19

61

4,630.0000

BATE

08563085600130619-20000SHS

11:37:18

7

4,630.0000

BATE

06303063000136839-20000SJB

11:37:39

58

4,628.0000

AQXE

0616B39587

11:37:39

82

4,628.0000

XLON

05003050000082829-E0PLVtVqPa9B

11:37:39

43

4,628.0000

XLON

05003050000082829-E0PLVtVqPa9D

11:37:39

119

4,628.0000

XLON

05003050000082846-E0PLVtVqPa9F

11:37:39

62

4,628.0000

CHIX

08603086000099951-120000TPG

11:37:39

18

4,628.0000

CHIX

08603086000099951-120000TPF

11:37:39

145

4,628.0000

BATE

06303063000136752-20000SKF

11:37:39

57

4,628.0000

TRQX

08253082500055007-E0PLVtEGW7M5

11:38:51

163

4,628.0000

BATE

06303063000137596-20000SRH

11:40:04

36

4,628.0000

XLON

07003070000084625-E0PLVtVqPbwm

11:40:04

2

4,628.0000

XLON

07003070000084625-E0PLVtVqPbwo

11:40:04

127

4,628.0000

XLON

07003070000084625-E0PLVtVqPbwq

11:41:23

68

4,626.0000

AQXE

0616B40502

11:41:23

62

4,626.0000

XLON

07003070000083467-E0PLVtVqPdQ0

11:41:23

88

4,626.0000

XLON

07003070000084044-E0PLVtVqPdQ4

11:41:23

172

4,626.0000

BATE

08563085600131656-20000T31

11:41:23

58

4,626.0000

TRQX

08253082500056303-E0PLVtEGWHZB

11:41:27

63

4,624.0000

CHIX

08603086000101882-120000UHJ

11:41:27

90

4,624.0000

BATE

06303063000138630-20000T3Q

11:41:44

36

4,630.0000

XLON

07003070000086328-E0PLVtVqPiip

11:41:50

71

4,628.0000

XLON

05003050000086459-E0PLVtVqPjXW

11:42:05

42

4,628.0000

XLON

05003050000086459-E0PLVtVqPlHv

11:42:20

11

4,628.0000

BATE

08563085600135697-20000UEE

11:42:51

114

4,632.0000

BATE

06303063000141567-20000UP7

11:43:00

35

4,630.0000

AQXE

0616B43626

11:43:00

39

4,630.0000

AQXE

0616B43625

11:43:00

93

4,630.0000

XLON

05003050000087663-E0PLVtVqPq7n

11:43:00

69

4,630.0000

CHIX

08603086000105507-120000WRK

11:43:00

84

4,630.0000

BATE

08563085600136038-20000URF

11:43:00

59

4,630.0000

TRQX

06003060000051579-E0PLVtEGWYgh

11:44:07

104

4,628.0000

BATE

08563085600137256-20000V1H

11:44:57

2

4,628.0000

XLON

05003050000089475-E0PLVtVqPwCu

11:45:04

21

4,628.0000

XLON

07003070000089414-E0PLVtVqPwSp

11:45:43

2

4,626.0000

XLON

07003070000086355-E0PLVtVqPyTA

11:45:51

33

4,626.0000

BATE

08563085600138904-20000VJW

11:47:08

61

4,634.0000

BATE

06303063000145701-20000VU1

11:47:10

126

4,632.0000

BATE

08563085600140194-20000VUF

11:48:44

77

4,632.0000

XLON

05003050000091605-E0PLVtVqQ466

11:48:44

139

4,632.0000

XLON

05003050000091605-E0PLVtVqQ45l

11:49:11

82

4,630.0000

XLON

07003070000090290-E0PLVtVqQ60w

11:49:11

60

4,630.0000

XLON

05003050000090686-E0PLVtVqQ612

11:49:11

11

4,630.0000

XLON

07003070000090290-E0PLVtVqQ60y

11:49:11

63

4,630.0000

CHIX

08603086000109942-120000Z2A

11:49:11

101

4,630.0000

BATE

08563085600141160-20000W8C

11:51:37

76

4,630.0000

XLON

07003070000092631-E0PLVtVqQ99R

11:52:22

21

4,632.0000

CHIX

08603086000112491-120000ZHM

11:52:22

8

4,632.0000

CHIX

08603086000112491-120000ZHN

11:52:44

1

4,632.0000

XLON

05003050000094229-E0PLVtVqQA51

11:52:44

12

4,632.0000

BATE

06303063000149299-20000WLF

11:54:02

12

4,632.0000

CHIX

06343063400113826-120000ZND

11:54:02

45

4,632.0000

CHIX

06343063400113826-120000ZNE

11:54:21

56

4,630.0000

XLON

07003070000092631-E0PLVtVqQBUZ

11:54:21

25

4,630.0000

XLON

07003070000093546-E0PLVtVqQBUb

11:54:21

59

4,630.0000

XLON

07003070000093546-E0PLVtVqQBUd

11:54:21

57

4,630.0000

CHIX

08603086000111597-120000ZOW

11:54:37

58

4,630.0000

BATE

08563085600142364-20000WSB

11:54:37

197

4,630.0000

BATE

06303063000150223-20000WSC

11:54:37

58

4,630.0000

BATE

08563085600142364-20000WSA

11:55:16

63

4,628.0000

AQXE

0841B47921

11:55:16

156

4,628.0000

XLON

05003050000092805-E0PLVtVqQCq6

11:55:16

62

4,628.0000

TRQX

08253082500059497-E0PLVtEGXDRx

11:56:35

63

4,626.0000

BATE

06303063000150891-20000WZI

11:56:44

125

4,628.0000

XLON

05003050000096118-E0PLVtVqQELF

11:56:44

3

4,628.0000

XLON

05003050000096118-E0PLVtVqQELH

11:56:55

80

4,626.0000

CHIX

06343063400114653-120001009

11:56:55

31

4,626.0000

BATE

06303063000150891-20000X0J

11:57:44

9

4,626.0000

BATE

06303063000152336-20000X6B

11:57:44

32

4,626.0000

BATE

06303063000152336-20000X6C

11:57:44

61

4,626.0000

BATE

06303063000152336-20000X6D

11:57:51

160

4,624.0000

XLON

05003050000094536-E0PLVtVqQFmK

11:57:51

68

4,624.0000

CHIX

06343063400114652-1200010E1

11:57:51

62

4,624.0000

BATE

08563085600145188-20000X7Y

11:57:51

1

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK1F

11:57:51

1

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK1I

11:57:51

5

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK1K

11:57:51

2

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK18

11:57:51

47

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK1A

11:57:51

1

4,624.0000

TRQX

06003060000055118-E0PLVtEGXK1C

11:58:26

71

4,622.0000

AQXE

0616B48794

11:58:26

64

4,620.0000

XLON

07003070000096904-E0PLVtVqQH2Z

11:58:26

205

4,622.0000

XLON

07003070000095042-E0PLVtVqQGpJ

11:58:26

46

4,622.0000

BATE

08563085600144799-20000XCT

12:00:33

111

4,620.0000

XLON

05003050000098346-E0PLVtVqQLE9

12:00:33

101

4,620.0000

XLON

07003070000098184-E0PLVtVqQLEB

12:00:33

80

4,620.0000

CHIX

06343063400116931-1200011C0

12:00:33

103

4,620.0000

BATE

06303063000154095-20000XQ3

12:00:37

57

4,618.0000

AQXE

0616B49769

12:00:37

13

4,618.0000

BATE

06303063000153444-20000XQX

12:01:44

25

4,620.0000

XLON

07003070000099672-E0PLVtVqQNlY

12:01:44

56

4,620.0000

XLON

07003070000099672-E0PLVtVqQNla

12:02:08

51

4,620.0000

BATE

08563085600150373-20000XY1

12:02:33

21

4,620.0000

BATE

06303063000156430-20000Y08

12:04:28

186

4,628.0000

BATE

06303063000157974-D20000YAF

12:07:08

3

4,630.0000

BATE

08563085600154024-20000YJ5

12:07:28

151

4,628.0000

XLON

05003050000103359-E0PLVtVqQVDM

12:07:28

113

4,628.0000

XLON

07003070000103148-E0PLVtVqQVDO

12:07:36

157

4,630.0000

BATE

08563085600154337-20000YL2

12:08:03

58

4,628.0000

AQXE

0841B51721

12:08:03

58

4,628.0000

CHIX

06343063400122292-1200012SW

12:08:03

144

4,628.0000

BATE

08563085600153586-20000YMP

12:08:03

13

4,628.0000

BATE

08563085600153586-20000YMO

12:10:00

132

4,638.0000

XLON

07003070000105576-E0PLVtVqQb9M

12:10:00

3

4,638.0000

XLON

07003070000105576-E0PLVtVqQb9O

12:10:00

57

4,638.0000

CHIX

08603086000123901-1200013K1

12:10:00

113

4,638.0000

BATE

08563085600156389-20000Z5I

12:10:01

135

4,636.0000

XLON

07003070000105194-E0PLVtVqQbB7

12:10:01

122

4,636.0000

BATE

06303063000161827-20000Z5T

12:10:04

94

4,636.0000

XLON

07003070000105813-E0PLVtVqQbIk

12:11:19

1

4,640.0000

BATE

08563085600157533-20000ZBV

12:11:54

63

4,638.0000

AQXE

0841B53089

12:11:54

101

4,638.0000

XLON

05003050000107157-E0PLVtVqQepP

12:11:54

152

4,640.0000

XLON

07003070000106939-E0PLVtVqQeo8

12:11:54

58

4,638.0000

CHIX

06343063400125379-1200013W9

12:11:54

85

4,640.0000

BATE

08563085600157558-20000ZEP

12:11:54

57

4,638.0000

TRQX

08253082500067065-E0PLVtEGYBf4

12:11:55

70

4,636.0000

BATE

06303063000163307-20000ZF5

12:13:04

78

4,636.0000

BATE

08563085600158574-20000ZM0

12:14:33

105

4,634.0000

XLON

05003050000108416-E0PLVtVqQikH

12:14:33

92

4,634.0000

BATE

06303063000163976-20000ZS8

12:14:33

2

4,636.0000

BATE

08563085600159355-20000ZS5

12:14:33

67

4,636.0000

BATE

08563085600159355-20000ZS6

12:14:39

57

4,632.0000

AQXE

0616B53743

12:14:39

113

4,632.0000

XLON

07003070000108168-E0PLVtVqQiqQ

12:14:39

66

4,632.0000

CHIX

08603086000125479-1200014GI

12:15:43

60

4,630.0000

BATE

08563085600160505-D2000100C

12:16:17

57

4,628.0000

XLON

07003070000109360-E0PLVtVqQm4g

12:16:17

17

4,628.0000

CHIX

06343063400128027-1200014V0

12:16:17

41

4,628.0000

CHIX

06343063400128027-1200014V1

12:16:17

72

4,628.0000

BATE

08563085600160333-20001046

12:16:39

57

4,626.0000

AQXE

0616B54435

12:16:39

86

4,626.0000

XLON

05003050000109342-E0PLVtVqQmbb

12:16:39

84

4,626.0000

BATE

06303063000166421-2000105W

12:16:39

57

4,626.0000

TRQX

06003060000060725-E0PLVtEGYRs9

12:17:02

57

4,624.0000

XLON

05003050000110500-E0PLVtVqQneH

12:17:47

16

4,626.0000

BATE

08563085600162077-200010BO

12:18:02

58

4,624.0000

BATE

06303063000168117-200010CU

12:19:11

74

4,622.0000

XLON

07003070000110228-E0PLVtVqQs2I

12:19:11

74

4,622.0000

BATE

08563085600161616-200010I6

12:19:39

19

4,620.0000

CHIX

08603086000128747-1200015HT

12:19:40

36

4,620.0000

CHIX

08603086000128747-1200015I4

12:19:40

13

4,620.0000

CHIX

08603086000128747-1200015I5

12:21:17

39

4,622.0000

XLON

05003050000112689-E0PLVtVqQvpT

12:21:18

49

4,622.0000

XLON

05003050000112689-E0PLVtVqQvpZ

12:21:26

63

4,622.0000

CHIX

06343063400131197-1200015UG

12:22:07

42

4,620.0000

XLON

07003070000112027-E0PLVtVqQxIv

12:22:31

66

4,620.0000

BATE

08563085600163839-20001104

12:24:11

20

4,620.0000

XLON

05003050000114153-E0PLVtVqQziz

12:24:11

46

4,620.0000

XLON

07003070000112027-E0PLVtVqQzix

12:24:12

30

4,620.0000

AQXE

0616B56581

12:24:12

47

4,620.0000

XLON

05003050000114153-E0PLVtVqQzkG

12:24:37

23

4,620.0000

BATE

08563085600163839-2000118F

12:25:31

99

4,626.0000

BATE

08563085600167177-200011EO

12:25:31

59

4,626.0000

BATE

08563085600167198-200011ER

12:25:45

27

4,624.0000

AQXE

0616B57074

12:25:45

74

4,624.0000

BATE

08563085600167099-200011FP

12:26:09

133

4,622.0000

XLON

07003070000114982-E0PLVtVqR2gY

12:26:09

57

4,622.0000

CHIX

08603086000133263-1200016QS

12:26:17

31

4,620.0000

XLON

07003070000114876-E0PLVtVqR2s3

12:26:26

58

4,620.0000

AQXE

0616B57215

12:26:26

136

4,620.0000

XLON

07003070000114876-E0PLVtVqR2yd

12:26:26

93

4,620.0000

BATE

08563085600165417-200011IX

12:30:43

153

4,624.0000

XLON

05003050000117031-E0PLVtVqR7iE

12:30:43

74

4,624.0000

CHIX

08603086000135459-1200017I2

12:30:43

71

4,624.0000

BATE

06303063000175449-2000121H

12:30:43

50

4,624.0000

BATE

06303063000175450-2000121I

12:30:43

28

4,624.0000

BATE

06303063000175450-2000121J

12:31:05

76

4,622.0000

XLON

07003070000116195-E0PLVtVqR8R9

12:32:45

60

4,622.0000

XLON

07003070000119843-E0PLVtVqRAYr

12:32:45

70

4,622.0000

XLON

07003070000119843-E0PLVtVqRAYt

12:33:08

1

4,622.0000

BATE

08563085600172528-200012BH

12:33:47

1

4,622.0000

BATE

08563085600172964-200012DV

12:33:48

1

4,622.0000

BATE

06303063000179504-200012DW

12:34:12

84

4,620.0000

XLON

05003050000116479-E0PLVtVqRC2m

12:34:12

107

4,620.0000

BATE

06303063000176867-200012FZ

12:34:12

62

4,620.0000

TRQX

08253082500072291-E0PLVtEGZJIA

12:34:35

62

4,618.0000

AQXE

0841B59141

12:34:35

43

4,616.0000

XLON

05003050000119113-E0PLVtVqRCRb

12:34:35

23

4,616.0000

XLON

05003050000119113-E0PLVtVqRCRe

12:34:35

60

4,618.0000

CHIX

08603086000137631-12000184W

12:34:35

157

4,618.0000

BATE

06303063000178339-200012HJ

12:36:44

95

4,616.0000

XLON

07003070000121850-E0PLVtVqRF5L

12:36:44

35

4,616.0000

XLON

07003070000121850-E0PLVtVqRF5N

12:38:01

27

4,616.0000

BATE

08563085600176022-200012WY

12:39:48

42

4,616.0000

BATE

06303063000183670-20001366

12:40:05

28

4,616.0000

BATE

08563085600177453-20001388

12:43:45

60

4,622.0000

BATE

08563085600179718-200013OB

12:43:45

16

4,622.0000

BATE

08563085600179718-200013OC

12:43:48

1

4,622.0000

BATE

08563085600179751-200013OF

12:43:51

1

4,622.0000

BATE

06303063000186118-200013OT

12:43:52

1

4,622.0000

XLON

07003070000125457-E0PLVtVqRLfb

12:43:53

1

4,622.0000

XLON

07003070000125466-E0PLVtVqRLgM

12:43:57

66

4,624.0000

CHIX

06343063400144557-1200019V6

12:43:57

288

4,624.0000

BATE

06303063000186175-200013P7

12:43:58

104

4,624.0000

XLON

07003070000125529-E0PLVtVqRLoz

12:45:30

20

4,630.0000

BATE

08563085600181043-200013XU

12:45:37

68

4,630.0000

CHIX

06343063400145623-120001ABP

12:45:43

58

4,630.0000

CHIX

06343063400145661-120001ACM

12:46:23

263

4,628.0000

XLON

07003070000126659-E0PLVtVqRP71

12:46:23

274

4,630.0000

XLON

05003050000127574-E0PLVtVqRP5j

12:46:23

48

4,628.0000

CHIX

08603086000145032-120001AL6

12:48:04

1

4,632.0000

XLON

07003070000128142-E0PLVtVqRQz5

12:48:04

72

4,632.0000

BATE

06303063000189235-200014CG

12:48:04

180

4,632.0000

BATE

06303063000189235-200014CH

12:48:08

61

4,630.0000

AQXE

0841B62685

12:48:08

212

4,630.0000

XLON

07003070000127761-E0PLVtVqRR76

12:48:08

76

4,630.0000

BATE

06303063000188772-200014CP

12:48:08

122

4,630.0000

BATE

06303063000188772-200014CQ

12:48:08

57

4,630.0000

TRQX

08253082500078547-E0PLVtEGZvLp

12:48:47

33

4,628.0000

XLON

07003070000126659-E0PLVtVqRS9h

12:48:47

89

4,628.0000

BATE

06303063000189267-200014FT

12:48:50

57

4,628.0000

CHIX

08603086000146148-120001B5D

12:49:11

83

4,628.0000

BATE

08563085600183448-200014IG

12:49:11

1

4,628.0000

BATE

06303063000189267-200014IF

12:49:16

50

4,628.0000

BATE

08563085600183448-200014IR

12:49:37

8

4,626.0000

BATE

06303063000189812-200014KB

12:49:44

3

4,628.0000

XLON

07003070000129216-E0PLVtVqRTR8

12:50:38

138

4,630.0000

XLON

07003070000129594-E0PLVtVqRVCi

12:50:38

74

4,630.0000

BATE

08563085600184618-200014R1

12:50:38

118

4,630.0000

BATE

06303063000190975-200014QY

12:50:38

3

4,630.0000

BATE

08563085600184618-200014QZ

12:50:51

23

4,630.0000

BATE

08563085600184618-200014RR

12:52:44

153

4,630.0000

XLON

05003050000131488-E0PLVtVqRXtO

12:52:59

59

4,628.0000

AQXE

0616B64736

12:52:59

5

4,626.0000

XLON

05003050000130624-E0PLVtVqRYMq

12:52:59

88

4,626.0000

XLON

05003050000130624-E0PLVtVqRYMs

12:52:59

179

4,628.0000

XLON

05003050000129652-E0PLVtVqRYHZ

12:52:59

57

4,628.0000

CHIX

06343063400148237-120001C2C

12:53:00

63

4,626.0000

BATE

06303063000189812-20001539

12:53:00

44

4,626.0000

BATE

06303063000189812-2000153A

12:53:00

62

4,626.0000

TRQX

08253082500079079-E0PLVtEGa8m7

12:53:24

34

4,626.0000

XLON

05003050000131881-E0PLVtVqRYwS

12:55:00

73

4,626.0000

BATE

08563085600187788-200015CD

12:55:01

8

4,626.0000

BATE

08563085600187788-200015CF

12:55:23

81

4,624.0000

BATE

06303063000193405-200015DT

12:55:27

52

4,624.0000

XLON

07003070000131651-E0PLVtVqRc96

12:55:27

56

4,624.0000

XLON

07003070000131651-E0PLVtVqRc94

12:57:50

113

4,624.0000

XLON

05003050000134100-E0PLVtVqReLh

12:57:57

38

4,624.0000

BATE

06303063000195481-200015PF

12:57:58

45

4,624.0000

CHIX

08603086000151805-120001CZM

12:58:17

13

4,624.0000

CHIX

08603086000151805-120001D1L

12:59:11

17

4,624.0000

BATE

08563085600190392-200015U6

12:59:11

61

4,624.0000

BATE

06303063000195481-200015U5

12:59:44

30

4,626.0000

XLON

07003070000134964-E0PLVtVqRgWB

12:59:44

2

4,626.0000

XLON

07003070000134964-E0PLVtVqRgWD

12:59:45

36

4,624.0000

BATE

08563085600190392-200015XH

13:01:49

173

4,626.0000

XLON

07003070000136262-E0PLVtVqRip0

13:01:49

112

4,626.0000

BATE

08563085600192385-200016AJ

13:03:11

31

4,628.0000

XLON

05003050000136806-E0PLVtVqRkRJ

13:03:11

93

4,628.0000

XLON

05003050000136806-E0PLVtVqRkRL

13:03:11

63

4,628.0000

CHIX

06343063400155684-120001E8K

13:03:11

127

4,628.0000

BATE

06303063000199556-200016LV

13:03:21

58

4,626.0000

AQXE

0841B68061

13:03:21

161

4,626.0000

BATE

08563085600192919-200016MP

13:03:21

60

4,626.0000

TRQX

08253082500083671-E0PLVtEGaXn5

13:03:50

1

4,624.0000

BATE

08563085600194279-200016PT

13:04:17

128

4,624.0000

XLON

05003050000135432-E0PLVtVqRlRG

13:04:17

53

4,624.0000

XLON

05003050000135432-E0PLVtVqRlRJ

13:04:17

99

4,624.0000

BATE

08563085600194279-200016SC

13:05:29

63

4,624.0000

AQXE

0841B68731

13:05:29

129

4,624.0000

XLON

07003070000138199-E0PLVtVqRnBn

13:05:29

62

4,624.0000

CHIX

08603086000156881-120001EYF

13:05:29

73

4,624.0000

BATE

08563085600195340-2000171S

13:05:29

114

4,624.0000

BATE

06303063000202283-2000171T

13:05:32

85

4,622.0000

XLON

07003070000137210-E0PLVtVqRnNl

13:06:17

34

4,620.0000

BATE

06303063000200596-2000177B

13:06:18

35

4,620.0000

BATE

06303063000200596-2000177D

13:07:07

30

4,618.0000

XLON

05003050000137457-E0PLVtVqRowH

13:07:07

121

4,618.0000

XLON

05003050000137457-E0PLVtVqRowM

13:09:48

43

4,620.0000

BATE

08563085600198723-200017P1

13:10:04

3

4,620.0000

XLON

07003070000141045-E0PLVtVqRsGv

13:10:04

117

4,620.0000

XLON

07003070000141045-E0PLVtVqRsGx

13:10:04

43

4,620.0000

XLON

07003070000141045-E0PLVtVqRsGz

13:10:04

25

4,620.0000

XLON

07003070000141045-E0PLVtVqRsH1

13:10:57

143

4,624.0000

BATE

08563085600199651-200017UZ

13:11:50

33

4,626.0000

CHIX

06343063400161115-120001G94

13:11:50

7

4,626.0000

CHIX

06343063400161115-120001G95

13:11:50

34

4,626.0000

CHIX

06343063400161115-120001G96

13:12:23

66

4,628.0000

CHIX

08603086000161179-120001GDC

13:12:23

8

4,628.0000

CHIX

08603086000161179-120001GDD

13:12:23

45

4,628.0000

BATE

08563085600201100-2000185H

13:12:38

58

4,628.0000

BATE

06303063000207974-2000186J

13:13:23

31

4,628.0000

XLON

07003070000142914-E0PLVtVqRvSd

13:13:23

117

4,628.0000

XLON

07003070000142914-E0PLVtVqRvSf

13:15:00

63

4,632.0000

AQXE

0616B72223

13:15:00

123

4,632.0000

XLON

05003050000143810-E0PLVtVqRwzI

13:15:00

61

4,632.0000

CHIX

06343063400162978-120001GUQ

13:15:00

133

4,632.0000

BATE

08563085600203388-200018KF

13:15:04

87

4,632.0000

XLON

05003050000144007-E0PLVtVqRx8V

13:15:04

31

4,632.0000

XLON

05003050000144007-E0PLVtVqRx8X

13:16:05

57

4,634.0000

AQXE

0841B72880

13:16:43

21

4,634.0000

CHIX

06343063400164559-120001HBZ

13:16:43

36

4,634.0000

CHIX

06343063400164559-120001HC0

13:16:44

2

4,634.0000

XLON

07003070000144839-E0PLVtVqRzVM

13:16:44

117

4,634.0000

XLON

07003070000144839-E0PLVtVqRzVO

13:17:15

32

4,632.0000

CHIX

08603086000163660-120001HFS

13:17:16

61

4,632.0000

AQXE

0841B73345

13:17:16

32

4,632.0000

CHIX

08603086000163660-120001HG7

13:17:16

33

4,632.0000

BATE

06303063000211098-200018ZH

13:17:16

77

4,632.0000

BATE

06303063000211098-200018ZG

13:17:16

58

4,632.0000

TRQX

08253082500089683-E0PLVtEGbA2H

13:19:48

168

4,634.0000

BATE

08563085600208255-D200019D5

13:20:04

30

4,634.0000

XLON

05003050000147028-E0PLVtVqS3Tp

13:20:04

50

4,634.0000

XLON

05003050000147028-E0PLVtVqS3Tr

13:20:04

117

4,634.0000

XLON

05003050000147028-E0PLVtVqS3Tt

13:20:26

63

4,632.0000

AQXE

0841B74370

13:20:26

134

4,632.0000

XLON

07003070000146487-E0PLVtVqS3nj

13:20:26

57

4,632.0000

CHIX

08603086000166326-120001I5V

13:20:26

155

4,632.0000

BATE

06303063000214168-200019FA

13:23:00

55

4,632.0000

AQXE

0841B75140

13:23:00

134

4,632.0000

XLON

05003050000148535-E0PLVtVqS6TF

13:23:00

118

4,632.0000

XLON

07003070000148330-E0PLVtVqS6TH

13:23:00

103

4,632.0000

BATE

08563085600210452-200019SX

13:23:00

48

4,632.0000

BATE

08563085600210452-200019SY

13:24:41

165

4,632.0000

BATE

08563085600211279-20001A16

13:25:22

5

4,634.0000

XLON

07003070000149768-E0PLVtVqS8wp

13:25:28

25

4,634.0000

BATE

08563085600212379-20001A6G

13:26:22

59

4,634.0000

XLON

05003050000150494-E0PLVtVqS9rX

13:26:28

24

4,634.0000

BATE

08563085600213031-20001ACV

13:26:35

98

4,632.0000

XLON

07003070000149355-E0PLVtVqSA25

13:26:35

2

4,632.0000

BATE

08563085600211279-20001ADD

13:26:37

4

4,632.0000

AQXE

0841B76315

13:27:08

4

4,632.0000

BATE

08563085600213449-20001AH7

13:27:08

51

4,632.0000

BATE

08563085600213449-20001AH6

13:27:39

37

4,632.0000

BATE

06303063000220926-20001AKY

13:27:39

25

4,632.0000

BATE

08563085600213449-20001AKU

13:27:40

74

4,632.0000

CHIX

08603086000170769-120001JLN

13:28:00

3

4,632.0000

XLON

07003070000151243-E0PLVtVqSBnE

13:28:00

26

4,632.0000

XLON

07003070000151243-E0PLVtVqSBnG

13:28:24

46

4,632.0000

XLON

05003050000151695-E0PLVtVqSCAB

13:29:03

58

4,632.0000

CHIX

06343063400171661-120001JWU

13:31:30

57

4,634.0000

AQXE

0841B78095

13:31:30

211

4,634.0000

XLON

05003050000152745-E0PLVtVqSFjv

13:31:30

113

4,634.0000

XLON

07003070000155134-E0PLVtVqSFjx

13:31:30

63

4,634.0000

CHIX

06343063400173895-120001KIJ

13:31:30

74

4,634.0000

CHIX

08603086000173695-120001KII

13:31:30

166

4,634.0000

BATE

06303063000222461-20001B9A

13:31:30

58

4,634.0000

TRQX

06003060000083523-E0PLVtEGbllz

13:31:37

121

4,632.0000

BATE

06303063000222232-20001BA4

13:31:37

55

4,632.0000

BATE

06303063000222232-20001BA5

13:31:44

26

4,632.0000

XLON

05003050000155957-E0PLVtVqSGEL

13:32:02

43

4,630.0000

XLON

07003070000148792-E0PLVtVqSGdl

13:32:02

73

4,630.0000

XLON

07003070000148792-E0PLVtVqSGdp

13:33:24

21

4,630.0000

XLON

05003050000157114-E0PLVtVqSHeK

13:33:24

2

4,630.0000

XLON

05003050000157114-E0PLVtVqSHeM

13:34:24

1

4,630.0000

XLON

07003070000157506-E0PLVtVqSISd

13:35:44

234

4,634.0000

XLON

07003070000158468-E0PLVtVqSK8r

13:35:51

60

4,634.0000

CHIX

06343063400177288-120001LB5

13:35:51

222

4,634.0000

BATE

06303063000227279-20001BVW

13:37:29

102

4,636.0000

BATE

06303063000228776-20001C69

13:37:29

63

4,636.0000

BATE

06303063000228776-20001C6A

13:38:24

56

4,636.0000

XLON

07003070000160294-E0PLVtVqSNXB

13:38:48

2

4,636.0000

BATE

06303063000230009-20001CCS

13:38:55

2

4,636.0000

BATE

08563085600223022-20001CDH

13:39:25

43

4,636.0000

XLON

05003050000161251-E0PLVtVqSOP2

13:41:05

37

4,638.0000

XLON

07003070000162646-E0PLVtVqSSpX

13:41:39

54

4,638.0000

BATE

08563085600226164-20001DDR

13:41:43

25

4,638.0000

CHIX

06343063400182080-120001NLJ

13:41:43

49

4,638.0000

CHIX

06343063400182080-120001NLK

13:41:44

88

4,638.0000

XLON

05003050000163235-E0PLVtVqSUKC

13:41:44

29

4,638.0000

XLON

05003050000163235-E0PLVtVqSUKE

13:42:06

2

4,640.0000

AQXE

0841B83232

13:42:06

53

4,640.0000

AQXE

0841B83233

13:42:08

10

4,640.0000

BATE

06303063000233929-20001DI3

13:42:08

224

4,640.0000

BATE

06303063000233929-20001DI4

13:42:23

59

4,640.0000

CHIX

08603086000182336-120001NTF

13:42:43

57

4,638.0000

AQXE

0841B83527

13:42:43

99

4,638.0000

XLON

05003050000163376-E0PLVtVqSW2G

13:42:43

63

4,638.0000

CHIX

08603086000182335-120001NY3

13:42:47

16

4,636.0000

XLON

07003070000161531-E0PLVtVqSWQN

13:42:52

57

4,636.0000

XLON

07003070000161531-E0PLVtVqSWdX

13:42:52

121

4,636.0000

XLON

07003070000161923-E0PLVtVqSWdZ

13:42:52

121

4,636.0000

BATE

06303063000231348-20001DOS

13:42:52

54

4,636.0000

BATE

06303063000231348-20001DOX

13:42:52

58

4,636.0000

TRQX

06003060000086606-E0PLVtEGcNGw

13:42:58

66

4,634.0000

AQXE

0841B83825

13:42:58

196

4,634.0000

XLON

05003050000159525-E0PLVtVqSXCZ

13:42:58

171

4,634.0000

BATE

06303063000228484-20001DRM

13:43:54

146

4,636.0000

BATE

08563085600228695-20001DYY

13:45:27

126

4,636.0000

XLON

05003050000165535-E0PLVtVqSayV

13:45:27

63

4,636.0000

CHIX

08603086000183857-120001OU9

13:45:27

5

4,636.0000

BATE

08563085600228695-20001E9P

13:45:51

96

4,636.0000

BATE

06303063000237483-20001EC2

13:47:03

202

4,636.0000

XLON

07003070000166720-E0PLVtVqScVK

13:47:03

42

4,636.0000

BATE

06303063000237483-20001EIP

13:47:08

42

4,636.0000

BATE

06303063000238921-20001EIZ

13:47:13

34

4,634.0000

BATE

06303063000235812-20001EJV

13:47:31

96

4,634.0000

XLON

05003050000164765-E0PLVtVqSd0H

13:47:46

61

4,634.0000

AQXE

0616B85496

13:47:46

55

4,634.0000

XLON

05003050000164765-E0PLVtVqSdDI

13:47:46

23

4,634.0000

CHIX

08603086000185087-120001PCC

13:47:46

34

4,634.0000

CHIX

08603086000185087-120001PCD

13:47:46

117

4,634.0000

BATE

06303063000235812-20001EN6

13:47:46

59

4,634.0000

TRQX

08253082500100564-E0PLVtEGccjk

13:48:24

108

4,634.0000

XLON

05003050000167732-E0PLVtVqSdjd

13:48:24

21

4,634.0000

XLON

05003050000167732-E0PLVtVqSdjf

13:48:48

60

4,634.0000

BATE

06303063000240212-20001ERS

13:48:48

29

4,634.0000

BATE

06303063000240212-20001ERT

13:49:21

140

4,632.0000

XLON

07003070000167541-E0PLVtVqSeGs

13:49:21

6

4,632.0000

BATE

06303063000237378-20001EU2

13:49:21

79

4,632.0000

BATE

06303063000237378-20001EU3

13:50:04

29

4,632.0000

XLON

05003050000168761-E0PLVtVqSeoO

13:52:08

36

4,632.0000

BATE

06303063000241542-20001F8Z

13:52:22

57

4,634.0000

BATE

06303063000243117-20001FAN

13:56:21

66

4,636.0000

AQXE

0616B87828

13:56:21

134

4,636.0000

XLON

07003070000170529-E0PLVtVqSkIZ

13:56:21

64

4,636.0000

XLON

07003070000171386-E0PLVtVqSkId

13:56:21

143

4,636.0000

XLON

07003070000171958-E0PLVtVqSkIj

13:56:21

57

4,636.0000

CHIX

06343063400190525-120001QWS

13:56:21

107

4,636.0000

BATE

08563085600236649-20001FXA

13:56:21

64

4,636.0000

BATE

06303063000243752-20001FX7

13:56:21

111

4,636.0000

BATE

06303063000244038-20001FX9

13:57:36

81

4,634.0000

XLON

05003050000170677-E0PLVtVqSlLd

13:57:36

110

4,634.0000

XLON

07003070000172286-E0PLVtVqSlLf

13:57:36

58

4,634.0000

CHIX

06343063400189732-120001R5O

13:57:36

61

4,634.0000

BATE

06303063000243378-20001G3A

13:57:36

57

4,634.0000

TRQX

06003060000091734-E0PLVtEGd4L2

13:58:00

92

4,632.0000

XLON

07003070000168648-E0PLVtVqSlox

13:58:00

77

4,632.0000

BATE

06303063000241542-20001G5X

13:58:00

94

4,632.0000

BATE

08563085600237828-20001G5Y

13:58:24

22

4,632.0000

XLON

05003050000173282-E0PLVtVqSm45

13:58:24

50

4,632.0000

XLON

05003050000173282-E0PLVtVqSm47

13:58:24

3

4,632.0000

XLON

05003050000173282-E0PLVtVqSm49

13:58:24

58

4,632.0000

XLON

05003050000173282-E0PLVtVqSm4B

13:58:48

58

4,634.0000

BATE

06303063000247389-20001G9U

13:58:48

121

4,634.0000

BATE

06303063000247389-20001G9T

14:00:04

179

4,634.0000

XLON

05003050000174245-E0PLVtVqSnIa

14:00:04

19

4,634.0000

XLON

05003050000174245-E0PLVtVqSnIc

14:00:04

50

4,634.0000

XLON

05003050000174245-E0PLVtVqSnIe

14:00:04

8

4,634.0000

XLON

05003050000174245-E0PLVtVqSnIg

14:00:13

60

4,634.0000

CHIX

08603086000193599-E20001RK2

14:00:28

44

4,634.0000

BATE

08563085600241097-20001GH7

14:00:28

57

4,634.0000

BATE

08563085600241097-20001GH8

14:03:06

57

4,634.0000

AQXE

0616B89571

14:03:06

98

4,634.0000

XLON

05003050000175346-E0PLVtVqSq1t

14:03:06

176

4,634.0000

XLON

07003070000175191-E0PLVtVqSq1r

14:03:06

63

4,634.0000

CHIX

08603086000194530-120001S3J

14:03:06

66

4,634.0000

BATE

06303063000249543-20001GX8

14:03:06

69

4,634.0000

BATE

08563085600242413-20001GXB

14:03:06

77

4,634.0000

BATE

06303063000250002-20001GXA

14:03:06

57

4,634.0000

TRQX

06003060000094332-E0PLVtEGdJ5t

14:03:50

121

4,634.0000

BATE

08563085600243740-20001H0X

14:03:52

43

4,634.0000

BATE

08563085600243740-20001H1D

14:04:03

80

4,634.0000

CHIX

08603086000196097-120001SB7

14:04:25

58

4,634.0000

AQXE

0841B89951

14:05:04

50

4,634.0000

XLON

07003070000177219-E0PLVtVqSsTY

14:05:27

62

4,632.0000

AQXE

0841B90248

14:05:27

105

4,632.0000

XLON

05003050000177370-E0PLVtVqSslg

14:05:27

61

4,632.0000

XLON

07003070000174100-E0PLVtVqSsla

14:05:27

63

4,632.0000

CHIX

06343063400193114-120001SM2

14:05:27

73

4,632.0000

BATE

08563085600240011-20001HBK

14:05:27

61

4,632.0000

TRQX

06003060000095178-E0PLVtEGdPLc

14:05:28

57

4,630.0000

BATE

08563085600243698-20001HBR

14:05:28

28

4,630.0000

BATE

08563085600243698-20001HBQ

14:07:08

173

4,630.0000

XLON

07003070000178076-E0PLVtVqStsD

14:07:08

57

4,630.0000

CHIX

06343063400197119-120001STN

14:07:08

100

4,630.0000

BATE

06303063000254104-20001HIT

14:07:08

66

4,630.0000

BATE

08563085600246357-20001HIU

14:07:08

25

4,630.0000

BATE

06303063000254104-20001HIS

14:07:23

69

4,630.0000

CHIX

06343063400197992-120001SV0

14:08:24

30

4,630.0000

XLON

07003070000179071-E0PLVtVqSucg

14:08:48

7

4,630.0000

BATE

08563085600247528-20001HTA

14:08:48

63

4,630.0000

BATE

08563085600247528-20001HTB

14:09:03

52

4,630.0000

CHIX

08603086000198861-120001T6L

14:09:03

33

4,630.0000

CHIX

08603086000198861-120001T6M

14:09:25

1

4,630.0000

XLON

07003070000179883-E0PLVtVqSvbV

14:09:25

110

4,630.0000

XLON

07003070000179883-E0PLVtVqSvbX

14:09:49

68

4,628.0000

AQXE

0841B91494

14:09:49

75

4,626.0000

XLON

07003070000177677-E0PLVtVqSvvi

14:09:49

84

4,628.0000

XLON

05003050000172948-E0PLVtVqSvuW

14:09:49

65

4,628.0000

BATE

06303063000248570-20001HZM

14:09:49

74

4,628.0000

BATE

06303063000255342-20001HZP

14:10:40

118

4,626.0000

BATE

08563085600248792-20001I3F

14:11:15

138

4,624.0000

XLON

07003070000180251-E0PLVtVqSx9G

14:11:15

60

4,624.0000

CHIX

08603086000199760-120001TNN

14:11:15

111

4,624.0000

BATE

08563085600245133-20001I7D

14:11:15

62

4,624.0000

TRQX

08253082500110442-E0PLVtEGdfIP

14:11:16

57

4,622.0000

AQXE

0616B91902

14:11:16

61

4,622.0000

XLON

05003050000180395-E0PLVtVqSxBT

14:11:16

56

4,622.0000

XLON

05003050000180395-E0PLVtVqSxBV

14:11:16

58

4,620.0000

BATE

08563085600248429-20001I7K

14:12:10

88

4,624.0000

BATE

08563085600250267-20001IEB

14:12:38

58

4,624.0000

CHIX

06343063400200995-120001TYV

14:12:45

26

4,624.0000

XLON

07003070000181758-E0PLVtVqSydg

14:12:45

72

4,624.0000

XLON

07003070000181758-E0PLVtVqSydi

14:13:44

60

4,620.0000

AQXE

0616B92553

14:13:44

58

4,622.0000

XLON

05003050000181899-E0PLVtVqSzJB

14:13:44

135

4,622.0000

XLON

05003050000182204-E0PLVtVqSzJF

14:13:44

97

4,620.0000

BATE

08563085600250244-20001IN2

14:13:44

81

4,622.0000

BATE

06303063000258068-20001IN0

14:17:00

57

4,622.0000

CHIX

08603086000203360-120001URA

14:17:23

21

4,622.0000

CHIX

06343063400203798-120001UTX

14:17:23

38

4,622.0000

CHIX

06343063400203798-120001UTY

14:17:31

55

4,622.0000

BATE

08563085600254610-20001J3R

14:18:47

59

4,624.0000

AQXE

0616B93778

14:18:47

253

4,624.0000

XLON

05003050000184672-E0PLVtVqT2cr

14:19:04

41

4,624.0000

BATE

08563085600255902-20001JBQ

14:19:53

57

4,624.0000

AQXE

0841B94017

14:19:53

58

4,624.0000

CHIX

08603086000204626-120001V7K

14:19:53

176

4,624.0000

BATE

08563085600255902-20001JF4

14:21:18

62

4,624.0000

AQXE

0616B94350

14:21:18

188

4,624.0000

XLON

07003070000185794-E0PLVtVqT4XT

14:21:18

57

4,624.0000

CHIX

06343063400205649-120001VGV

14:21:18

149

4,624.0000

BATE

08563085600256990-20001JMU

14:21:55

209

4,628.0000

XLON

05003050000186342-E0PLVtVqT5DV

14:22:23

3

4,628.0000

CHIX

06343063400206501-120001VNS

14:22:35

46

4,628.0000

BATE

06303063000266627-20001JUP

14:23:06

104

4,628.0000

XLON

05003050000186545-E0PLVtVqT5zE

14:23:06

58

4,628.0000

CHIX

08603086000206355-120001VUF

14:23:06

141

4,628.0000

BATE

06303063000266627-20001JY2

14:23:48

187

4,630.0000

BATE

08563085600259626-20001K1Z

14:24:03

58

4,630.0000

CHIX

06343063400207417-E20001VZP

14:24:11

56

4,628.0000

XLON

05003050000187011-E0PLVtVqT6x4

14:24:11

142

4,628.0000

XLON

05003050000187011-E0PLVtVqT6x6

14:24:11

182

4,628.0000

XLON

07003070000186842-E0PLVtVqT6x8

14:24:12

33

4,626.0000

BATE

06303063000266223-20001K4G

14:24:38

40

4,626.0000

BATE

06303063000266223-20001K6N

14:25:11

41

4,626.0000

AQXE

0841B95409

14:28:35

63

4,626.0000

AQXE

0616B96469

14:28:35

18

4,626.0000

AQXE

0841B96468

14:28:35

72

4,626.0000

XLON

05003050000189644-E0PLVtVqTAhY

14:28:35

146

4,626.0000

XLON

07003070000187654-E0PLVtVqTAhQ

14:28:35

146

4,626.0000

XLON

07003070000187655-E0PLVtVqTAhS

14:28:35

64

4,626.0000

CHIX

06343063400208411-120001WXX

14:28:35

65

4,626.0000

CHIX

06343063400209415-120001WY1

14:28:35

75

4,626.0000

BATE

08563085600260968-20001KV2

14:28:35

143

4,626.0000

BATE

08563085600260968-20001KV3

14:28:35

199

4,626.0000

BATE

08563085600262443-20001KV6

14:28:35

134

4,626.0000

BATE

06303063000269190-20001KV4

14:28:35

61

4,626.0000

TRQX

06003060000101039-E0PLVtEGeQ41

14:28:48

321

4,626.0000

BATE

06303063000272276-D20001KX6

14:29:03

80

4,626.0000

CHIX

06343063400210534-120001X2H

14:29:30

80

4,626.0000

AQXE

0616B96718

14:29:34

133

4,626.0000

BATE

08563085600264482-20001L24

14:29:34

95

4,626.0000

BATE

08563085600264482-20001L25

14:30:10

136

4,624.0000

XLON

05003050000188998-E0PLVtVqTCnE

14:30:10

157

4,624.0000

XLON

07003070000191636-E0PLVtVqTCnM

14:30:20

5

4,622.0000

CHIX

08603086000209274-120001XNM

14:30:35

23

4,630.0000

BATE

08563085600266123-20001LJE

14:30:58

287

4,632.0000

BATE

06303063000274965-20001LPA

14:31:05

72

4,630.0000

XLON

05003050000192958-E0PLVtVqTEli

14:31:05

52

4,630.0000

CHIX

08603086000212369-120001Y2Q

14:31:05

191

4,630.0000

BATE

06303063000274693-20001LSQ

14:31:05

63

4,630.0000

TRQX

08253082500117909-E0PLVtEGeebb

14:31:06

71

4,630.0000

AQXE

0841B98614

14:31:44

199

4,630.0000

XLON

07003070000194509-E0PLVtVqTFyx

14:31:44

56

4,630.0000

XLON

07003070000194509-E0PLVtVqTFz1

14:32:08

38

4,630.0000

BATE

08563085600268129-20001M88

14:32:23

30

4,630.0000

CHIX

06343063400214368-120001YLT

14:32:23

50

4,630.0000

CHIX

06343063400214368-120001YLU

14:32:46

147

4,630.0000

XLON

05003050000195728-E0PLVtVqTHev

14:32:46

135

4,630.0000

BATE

06303063000276827-20001MDL

14:32:46

145

4,630.0000

BATE

06303063000276828-20001MDM

14:32:46

121

4,630.0000

BATE

06303063000276827-20001MDK

14:32:46

63

4,630.0000

TRQX

08253082500118719-E0PLVtEGeo8x

14:33:04

60

4,630.0000

AQXE

0841B100190

14:33:17

90

4,628.0000

XLON

05003050000192737-E0PLVtVqTIcv

14:33:17

2

4,628.0000

CHIX

06343063400212438-120001YVZ

14:33:17

72

4,628.0000

CHIX

06343063400212438-120001YVY

14:33:48

44

4,628.0000

BATE

08563085600269901-20001MPJ

14:33:48

89

4,628.0000

BATE

08563085600269901-20001MPK

14:33:48

90

4,628.0000

BATE

08563085600269901-20001MPI

14:34:27

143

4,632.0000

XLON

05003050000198320-E0PLVtVqTKKz

14:35:15

98

4,632.0000

XLON

05003050000198320-E0PLVtVqTLKW

14:35:18

37

4,632.0000

XLON

05003050000198320-E0PLVtVqTLOC

14:35:19

64

4,632.0000

XLON

07003070000198355-E0PLVtVqTLOK

14:35:19

17

4,632.0000

XLON

05003050000198320-E0PLVtVqTLOI

14:35:22

41

4,632.0000

XLON

07003070000198355-E0PLVtVqTLRg

14:35:22

3

4,632.0000

XLON

07003070000199046-E0PLVtVqTLRm

14:35:44

259

4,634.0000

XLON

07003070000199535-E0PLVtVqTLjp

14:35:44

61

4,634.0000

XLON

07003070000199535-E0PLVtVqTLjw

14:35:48

58

4,634.0000

AQXE

0616B101809

14:35:55

140

4,632.0000

BATE

06303063000279911-20001N72

14:35:55

35

4,632.0000

BATE

06303063000279911-20001N73

14:35:55

77

4,632.0000

BATE

08563085600271387-20001N74

14:36:18

69

4,632.0000

XLON

07003070000199046-E0PLVtVqTMT3

14:37:31

62

4,632.0000

AQXE

0841B102471

14:37:31

129

4,632.0000

XLON

05003050000199435-E0PLVtVqTNea

14:37:31

57

4,632.0000

XLON

05003050000201171-E0PLVtVqTNec

14:37:31

68

4,632.0000

XLON

05003050000199435-E0PLVtVqTNeW

14:37:31

57

4,632.0000

CHIX

08603086000216202-120001ZV6

14:37:31

63

4,632.0000

CHIX

06343063400216343-120001ZV7

14:37:31

65

4,632.0000

BATE

06303063000281541-20001NJ2

14:37:31

238

4,632.0000

BATE

08563085600273014-20001NJ1

14:37:45

10

4,632.0000

AQXE

0841B102584

14:37:45

52

4,632.0000

AQXE

0841B102583

14:38:32

316

4,632.0000

XLON

05003050000202495-E0PLVtVqTOxZ

14:39:30

253

4,630.0000

XLON

07003070000197697-E0PLVtVqTPoi

14:39:30

93

4,630.0000

CHIX

08603086000219895-1200020BR

14:39:30

124

4,630.0000

BATE

08563085600270117-20001NZ1

14:39:30

87

4,630.0000

BATE

08563085600274756-20001NZ3

14:39:30

59

4,630.0000

TRQX

08253082500119433-E0PLVtEGfHgO

14:40:19

271

4,632.0000

XLON

07003070000203852-E0PLVtVqTREm

14:41:15

102

4,632.0000

BATE

06303063000285643-20001OFU

14:41:16

65

4,632.0000

BATE

06303063000285643-20001OG1

14:41:40

61

4,632.0000

AQXE

0841B104368

14:41:40

63

4,632.0000

CHIX

08603086000221550-1200020Y6

14:41:40

90

4,632.0000

BATE

06303063000285643-20001OIO

14:41:40

58

4,632.0000

TRQX

08253082500122232-E0PLVtEGfPso

14:42:05

176

4,630.0000

XLON

07003070000203808-E0PLVtVqTTPx

14:42:05

144

4,630.0000

XLON

07003070000203808-E0PLVtVqTTPz

14:42:05

40

4,630.0000

CHIX

08603086000221313-12000211H

14:42:05

40

4,630.0000

CHIX

08603086000221313-12000211G

14:42:05

3

4,630.0000

BATE

06303063000284583-20001OMG

14:42:05

91

4,630.0000

BATE

06303063000284583-20001OME

14:42:05

121

4,630.0000

BATE

06303063000284583-20001OMF

14:42:45

1

4,630.0000

AQXE

0841B104745

14:42:45

52

4,629.0000

AQXE

0841B104744

14:42:59

57

4,628.0000

CHIX

08603086000222676-120002183

14:42:59

245

4,628.0000

BATE

06303063000286891-20001OT5

14:43:35

168

4,628.0000

XLON

07003070000207320-E0PLVtVqTV4p

14:43:35

247

4,628.0000

XLON

07003070000207320-E0PLVtVqTV4r

14:44:03

68

4,627.0000

CHIX

06343063400223953-E200021H5

14:44:28

13

4,628.0000

AQXE

0616B105354

14:44:48

111

4,628.0000

BATE

08563085600280671-20001P7A

14:44:52

74

4,628.0000

BATE

08563085600280713-20001P7O

14:44:54

17

4,628.0000

BATE

08563085600280713-20001P7S

14:45:00

2

4,628.0000

BATE

08563085600280713-20001P8A

14:45:40

122

4,626.0000

BATE

08563085600278255-20001PG0

14:45:42

195

4,626.0000

XLON

07003070000204770-E0PLVtVqTXRt

14:45:42

58

4,626.0000

XLON

07003070000208550-E0PLVtVqTXRv

14:45:42

63

4,626.0000

CHIX

06343063400222720-1200021W4

14:45:42

41

4,626.0000

BATE

08563085600278255-20001PGH

14:45:42

248

4,626.0000

BATE

08563085600281416-20001PGK

14:45:42

59

4,626.0000

TRQX

06003060000108568-E0PLVtEGfclv

14:45:43

63

4,626.0000

CHIX

08603086000225352-E200021WH

14:45:44

244

4,624.0000

XLON

05003050000206832-E0PLVtVqTXaG

14:47:08

34

4,628.0000

BATE

06303063000291831-20001PU6

14:47:08

59

4,628.0000

BATE

06303063000291831-20001PU7

14:47:29

58

4,628.0000

AQXE

0616B106771

14:47:29

294

4,626.0000

XLON

05003050000210532-E0PLVtVqTZua

14:47:29

226

4,628.0000

XLON

07003070000210576-E0PLVtVqTZtm

14:47:29

47

4,628.0000

CHIX

08603086000226736-1200022BM

14:47:29

68

4,628.0000

CHIX

06343063400226767-1200022BL

14:47:29

16

4,628.0000

CHIX

08603086000226736-1200022BN

14:47:29

168

4,626.0000

BATE

08563085600283114-20001PW9

14:47:29

113

4,628.0000

BATE

08563085600283162-20001PW1

14:47:29

57

4,628.0000

TRQX

06003060000110099-E0PLVtEGfkCp

14:47:45

57

4,624.0000

AQXE

0841B106892

14:48:51

6

4,624.0000

XLON

05003050000211968-E0PLVtVqTbg8

14:48:58

228

4,622.0000

BATE

08563085600284938-20001QAE

14:49:19

2

4,620.0000

CHIX

06343063400228020-1200022WA

14:49:51

44

4,622.0000

XLON

05003050000212812-E0PLVtVqTcl7

14:49:51

137

4,622.0000

XLON

05003050000212812-E0PLVtVqTcl9

14:49:51

50

4,622.0000

XLON

05003050000212812-E0PLVtVqTclB

14:50:13

2

4,620.0000

CHIX

06343063400228020-12000235D

14:50:29

55

4,622.0000

AQXE

0616B108362

14:50:31

2

4,622.0000

AQXE

0616B108370

14:50:31

44

4,622.0000

BATE

06303063000295403-20001QOO

14:50:31

112

4,622.0000

BATE

06303063000295403-20001QON

14:50:51

9

4,622.0000

BATE

06303063000295403-20001QRN

14:50:53

52

4,622.0000

CHIX

08603086000229408-1200023CT

14:50:53

22

4,622.0000

CHIX

08603086000229408-1200023CU

14:51:18

61

4,622.0000

AQXE

0841B108721

14:51:18

224

4,622.0000

XLON

05003050000213835-E0PLVtVqTeJQ

14:51:40

207

4,620.0000

XLON

05003050000211939-E0PLVtVqTeli

14:51:40

27

4,620.0000

XLON

05003050000211939-E0PLVtVqTelk

14:51:40

53

4,620.0000

CHIX

06343063400228020-1200023K5

14:51:40

258

4,620.0000

BATE

08563085600284744-20001QZ8

14:53:05

58

4,620.0000

AQXE

0841B109661

14:53:05

212

4,620.0000

XLON

05003050000214515-E0PLVtVqTge4

14:53:05

60

4,620.0000

CHIX

08603086000230740-1200023YQ

14:53:05

86

4,620.0000

CHIX

06343063400230826-1200023YR

14:53:05

210

4,620.0000

BATE

06303063000297022-20001RBR

14:53:05

210

4,620.0000

BATE

08563085600288175-20001RBS

14:53:20

49

4,618.0000

XLON

05003050000211969-E0PLVtVqTh0E

14:53:27

91

4,618.0000

XLON

05003050000211969-E0PLVtVqThAT

14:53:27

98

4,618.0000

XLON

07003070000216158-E0PLVtVqThAV

14:53:27

59

4,618.0000

TRQX

08253082500125291-E0PLVtEGg9PV

14:55:00

74

4,622.0000

CHIX

06343063400232316-1200024J2

14:55:00

138

4,622.0000

BATE

06303063000299145-20001RUX

14:55:00

58

4,622.0000

TRQX

08253082500127358-E0PLVtEGgFic

14:55:51

128

4,622.0000

BATE

06303063000300924-20001S52

14:56:11

62

4,622.0000

BATE

06303063000300924-20001SA6

14:56:18

70

4,622.0000

XLON

05003050000218706-E0PLVtVqTlKL

14:56:35

57

4,622.0000

AQXE

0616B111619

14:56:35

168

4,622.0000

XLON

05003050000218706-E0PLVtVqTlgP

14:56:44

158

4,620.0000

XLON

05003050000216737-E0PLVtVqTlsW

14:56:44

80

4,620.0000

XLON

05003050000216737-E0PLVtVqTlsU

14:56:44

137

4,622.0000

XLON

05003050000219345-E0PLVtVqTlsE

14:56:44

119

4,622.0000

XLON

05003050000219345-E0PLVtVqTlsG

14:56:44

68

4,620.0000

CHIX

08603086000233490-120002578

14:56:44

173

4,620.0000

BATE

08563085600290117-20001SGG

14:57:16

121

4,620.0000

BATE

08563085600293378-20001SLG

14:57:20

24

4,620.0000

BATE

08563085600293378-20001SM4

14:57:56

66

4,620.0000

CHIX

06343063400235390-1200025I4

14:58:24

237

4,620.0000

XLON

07003070000220672-E0PLVtVqTnZK

14:58:24

60

4,620.0000

XLON

07003070000220672-E0PLVtVqTnZM

15:00:00

1

4,618.0000

AQXE

0841B113175

15:00:00

238

4,618.0000

XLON

05003050000220583-E0PLVtVqToyj

15:00:00

14

4,618.0000

CHIX

06343063400235057-12000260S

15:00:00

54

4,618.0000

CHIX

06343063400235057-12000260T

15:00:00

132

4,618.0000

BATE

06303063000302354-20001T7Z

15:00:43

233

4,620.0000

BATE

06303063000305942-20001THT

15:00:56

64

4,620.0000

CHIX

08603086000237784-1200026CX

15:01:08

46

4,622.0000

XLON

07003070000223651-E0PLVtVqTql5

15:01:08

7

4,622.0000

XLON

07003070000223651-E0PLVtVqTql7

15:01:31

63

4,620.0000

AQXE

0841B113951

15:01:31

63

4,620.0000

TRQX

06003060000115198-E0PLVtEGghlb

15:02:00

61

4,618.0000

AQXE

0841B114258

15:02:00

163

4,618.0000

XLON

05003050000223444-E0PLVtVqTsY0

15:02:00

68

4,618.0000

CHIX

08603086000237643-1200026SZ

15:02:00

194

4,618.0000

BATE

06303063000305657-20001TW2

15:02:01

155

4,616.0000

XLON

07003070000222370-E0PLVtVqTsfZ

15:02:01

65

4,616.0000

XLON

07003070000224308-E0PLVtVqTsfd

15:02:01

162

4,616.0000

BATE

06303063000303803-20001TWN

15:03:42

48

4,620.0000

BATE

08563085600300087-20001UB1

15:03:42

128

4,620.0000

BATE

08563085600300087-20001UAY

15:03:51

95

4,620.0000

BATE

06303063000309467-20001UCD

15:04:01

61

4,620.0000

AQXE

0616B115226

15:04:01

58

4,620.0000

CHIX

08603086000240259-1200027AI

15:04:01

57

4,620.0000

BATE

06303063000309467-20001UDA

15:04:01

23

4,620.0000

BATE

06303063000309467-20001UDB

15:04:03

86

4,620.0000

CHIX

08603086000240426-1200027AV

15:04:36

58

4,618.0000

AQXE

0616B115444

15:04:36

256

4,618.0000

XLON

07003070000226086-E0PLVtVqTwcs

15:04:36

159

4,618.0000

BATE

06303063000309435-20001UH0

15:05:04

176

4,618.0000

XLON

07003070000227549-E0PLVtVqTxXl

15:05:04

71

4,618.0000

XLON

07003070000227549-E0PLVtVqTxXn

15:05:04

25

4,618.0000

XLON

07003070000227549-E0PLVtVqTxXp

15:05:28

164

4,618.0000

BATE

08563085600302066-D20001UOH

15:05:33

276

4,616.0000

XLON

05003050000225673-E0PLVtVqTy9n

15:05:33

238

4,616.0000

BATE

06303063000311447-20001UOP

15:05:33

60

4,616.0000

TRQX

06003060000116124-E0PLVtEGh1pV

15:06:25

62

4,622.0000

AQXE

0841B116452

15:06:25

58

4,622.0000

CHIX

08603086000242349-1200027WW

15:07:08

56

4,622.0000

BATE

06303063000313565-20001V2O

15:07:12

45

4,620.0000

XLON

05003050000228971-E0PLVtVqU0cS

15:07:12

178

4,620.0000

XLON

05003050000228971-E0PLVtVqU0cU

15:07:12

61

4,620.0000

CHIX

08603086000242201-120002824

15:07:12

148

4,620.0000

BATE

08563085600304055-20001V35

15:07:12

57

4,620.0000

TRQX

08253082500132507-E0PLVtEGh8cB

15:07:13

140

4,618.0000

XLON

07003070000229121-E0PLVtVqU0fi

15:07:34

57

4,618.0000

CHIX

08603086000243300-E20002840

15:07:35

96

4,616.0000

BATE

06303063000313566-20001V4Q

15:09:03

80

4,616.0000

CHIX

08603086000244258-1200028DU

15:09:23

72

4,616.0000

BATE

06303063000315827-20001VGB

15:09:27

57

4,616.0000

AQXE

0841B117541

15:10:00

175

4,614.0000

XLON

05003050000230299-E0PLVtVqU48e

15:10:00

176

4,614.0000

BATE

08563085600305702-20001VJB

15:10:43

83

4,614.0000

CHIX

06343063400245505-1200028Q1

15:12:16

28

4,620.0000

BATE

08563085600309263-20001W1D

15:12:25

6

4,620.0000

CHIX

06343063400246745-120002955

15:12:41

57

4,620.0000

AQXE

0616B118826

15:12:50

57

4,620.0000

AQXE

0616B118883

15:12:58

62

4,620.0000

CHIX

08603086000247054-12000298N

15:14:05

272

4,620.0000

XLON

07003070000234840-E0PLVtVqU9fD

15:14:05

50

4,620.0000

XLON

07003070000234840-E0PLVtVqU9fF

15:14:13

41

4,620.0000

CHIX

06343063400247909-1200029GT

15:14:25

252

4,618.0000

XLON

05003050000233691-E0PLVtVqUA20

15:14:25

222

4,618.0000

BATE

08563085600309136-20001WFU

15:14:25

7

4,618.0000

BATE

08563085600309136-20001WFV

15:14:40

187

4,616.0000

XLON

05003050000232279-E0PLVtVqUAPn

15:14:40

134

4,616.0000

BATE

06303063000317434-20001WIO

15:14:40

58

4,616.0000

TRQX

06003060000118856-E0PLVtEGhbV1

15:15:41

332

4,614.0000

XLON

05003050000235515-E0PLVtVqUBpE

15:15:41

62

4,614.0000

BATE

06303063000320336-20001WRN

15:15:41

32

4,614.0000

BATE

06303063000320336-20001WRO

15:15:41

123

4,614.0000

BATE

06303063000322477-20001WRQ

15:15:51

13

4,614.0000

CHIX

06343063400249324-1200029VP

15:15:51

44

4,614.0000

CHIX

06343063400249324-1200029VO

15:17:01

1

4,614.0000

AQXE

0841B120570

15:17:01

59

4,614.0000

AQXE

0841B120569

15:17:18

161

4,616.0000

BATE

06303063000324206-20001X89

15:17:18

55

4,616.0000

BATE

06303063000324206-20001X8A

15:17:23

68

4,616.0000

CHIX

08603086000250555-120002ACB

15:17:44

211

4,616.0000

XLON

07003070000238247-E0PLVtVqUES0

15:17:45

32

4,616.0000

XLON

07003070000238247-E0PLVtVqUESG

15:18:38

57

4,616.0000

AQXE

0616B121280

15:18:48

219

4,618.0000

XLON

05003050000238951-E0PLVtVqUFaJ

15:18:57

227

4,618.0000

BATE

08563085600315834-D20001XN2

15:19:03

73

4,618.0000

CHIX

06343063400251750-E20002ARZ

15:19:28

57

4,618.0000

AQXE

0841B121604

15:20:04

45

4,618.0000

XLON

07003070000240358-E0PLVtVqUH7e

15:20:04

167

4,618.0000

XLON

07003070000240358-E0PLVtVqUH7W

15:20:18

295

4,616.0000

BATE

08563085600315682-20001XZP

15:21:25

296

4,614.0000

XLON

05003050000238533-E0PLVtVqUInz

15:21:25

59

4,614.0000

CHIX

06343063400250546-120002BAM

15:21:25

229

4,614.0000

BATE

08563085600317438-20001Y7G

15:21:25

61

4,614.0000

TRQX

06003060000121352-E0PLVtEGi374

15:21:28

98

4,612.0000

XLON

05003050000238952-E0PLVtVqUIve

15:21:28

61

4,612.0000

CHIX

06343063400252934-120002BBG

15:22:20

150

4,614.0000

XLON

07003070000241729-E0PLVtVqUJwp

15:22:20

121

4,614.0000

BATE

08563085600318988-20001YE3

15:22:20

38

4,614.0000

BATE

08563085600318988-20001YE4

15:22:20

184

4,614.0000

BATE

08563085600318989-20001YE5

15:22:31

57

4,612.0000

XLON

05003050000241432-E0PLVtVqUKQH

15:22:31

153

4,612.0000

XLON

05003050000241432-E0PLVtVqUKQJ

15:22:31

57

4,612.0000

CHIX

06343063400254061-120002BL9

15:22:57

57

4,612.0000

AQXE

0841B123201

15:23:54

3

4,614.0000

BATE

06303063000330805-20001YUF

15:23:54

68

4,614.0000

BATE

06303063000330805-20001YUG

15:23:54

140

4,614.0000

BATE

06303063000330805-20001YUH

15:24:04

73

4,614.0000

CHIX

08603086000255571-120002C00

15:24:04

13

4,614.0000

CHIX

08603086000255571-120002C01

15:24:27

57

4,618.0000

AQXE

0616B123792

15:24:53

206

4,616.0000

XLON

07003070000243874-E0PLVtVqUN2P

15:24:53

152

4,616.0000

BATE

06303063000330996-20001Z35

15:24:53

57

4,616.0000

TRQX

06003060000123645-E0PLVtEGiHHT

15:25:31

40

4,614.0000

BATE

08563085600322213-20001Z9K

15:25:31

126

4,614.0000

BATE

08563085600322213-20001Z9J

15:25:50

66

4,614.0000

CHIX

06343063400256768-120002CF6

15:26:05

128

4,614.0000

XLON

05003050000245228-E0PLVtVqUOVP

15:26:05

26

4,614.0000

XLON

05003050000245228-E0PLVtVqUOVR

15:26:55

57

4,614.0000

AQXE

0841B124829

15:26:55

204

4,614.0000

XLON

05003050000245697-E0PLVtVqUPTu

15:27:07

206

4,612.0000

XLON

07003070000243738-E0PLVtVqUPlX

15:27:07

196

4,612.0000

BATE

06303063000332333-20001ZPW

15:27:07

62

4,612.0000

TRQX

06003060000124236-E0PLVtEGiQCi

15:27:09

41

4,612.0000

BATE

08563085600323715-20001ZQ4

15:27:23

2

4,612.0000

CHIX

08603086000257995-120002CWH

15:27:23

18

4,612.0000

CHIX

08603086000257995-120002CWI

15:28:20

9

4,612.0000

BATE

08563085600324540-20001ZYZ

15:28:20

27

4,612.0000

BATE

08563085600324540-20001ZYY

15:28:20

58

4,612.0000

BATE

08563085600324540-20001ZYX

15:28:35

35

4,610.0000

XLON

05003050000243591-E0PLVtVqUR2e

15:29:48

60

4,610.0000

AQXE

0841B125854

15:29:48

33

4,610.0000

XLON

05003050000243591-E0PLVtVqUS7Z

15:29:48

61

4,610.0000

XLON

07003070000244636-E0PLVtVqUS7b

15:29:48

63

4,610.0000

CHIX

08603086000258523-120002DDJ

15:29:48

61

4,610.0000

CHIX

08603086000259108-120002DDL

15:29:48

248

4,610.0000

BATE

06303063000335394-200020AV

15:29:48

62

4,610.0000

TRQX

08253082500141680-E0PLVtEGiZGj

15:30:33

95

4,616.0000

BATE

06303063000337049-200020JT

15:33:38

57

4,620.0000

CHIX

08603086000262535-120002EDG

15:33:38

14

4,620.0000

CHIX

08603086000262535-120002EDH

15:33:39

66

4,620.0000

AQXE

0841B127709

15:33:45

52

4,620.0000

BATE

08563085600329690-200021BN

15:33:45

74

4,620.0000

BATE

08563085600329690-200021BO

15:33:46

63

4,620.0000

XLON

05003050000251144-E0PLVtVqUWZP

15:33:46

175

4,620.0000

XLON

05003050000251144-E0PLVtVqUWZJ

15:37:17

58

4,620.0000

AQXE

0841B129515

15:37:17

249

4,620.0000

XLON

07003070000251592-E0PLVtVqUanD

15:37:17

76

4,620.0000

XLON

07003070000252458-E0PLVtVqUanL

15:37:17

74

4,620.0000

CHIX

06343063400262770-120002F8J

15:37:17

200

4,620.0000

BATE

08563085600331849-20002267

15:37:17

360

4,620.0000

BATE

06303063000340265-20002263

15:37:17

152

4,620.0000

BATE

06303063000342999-20002268

15:37:17

192

4,620.0000

BATE

06303063000343443-20002269

15:37:17

59

4,620.0000

TRQX

06003060000127182-E0PLVtEGj1CA

15:37:18

490

4,620.0000

XLON

05003050000253597-E0PLVtVqUaqG

15:38:40

77

4,626.0000

AQXE

0841B129999

15:38:40

62

4,626.0000

XLON

05003050000254550-E0PLVtVqUcSr

15:38:40

135

4,626.0000

XLON

05003050000254561-E0PLVtVqUcSv

15:38:40

101

4,626.0000

XLON

05003050000254561-E0PLVtVqUcSx

15:38:40

155

4,626.0000

XLON

05003050000254550-E0PLVtVqUcSY

15:38:40

284

4,628.0000

XLON

07003070000254884-E0PLVtVqUcSA

15:38:40

57

4,626.0000

CHIX

08603086000265834-120002FJE

15:38:40

57

4,626.0000

CHIX

08603086000265835-120002FJF

15:38:40

99

4,626.0000

BATE

08563085600334261-200022FQ

15:38:40

95

4,626.0000

BATE

08563085600334261-200022FR

15:39:03

68

4,628.0000

CHIX

08603086000266117-E20002FMB

15:39:08

19

4,628.0000

BATE

06303063000345135-200022JZ

15:39:08

46

4,628.0000

BATE

06303063000345135-200022K0

15:39:08

74

4,628.0000

BATE

06303063000345135-200022K1

15:39:21

80

4,626.0000

CHIX

06343063400266042-120002FOZ

15:39:21

255

4,626.0000

BATE

08563085600334600-200022M3

15:39:21

62

4,626.0000

TRQX

06003060000128939-E0PLVtEGj8Kd

15:39:35

57

4,624.0000

AQXE

0616B130437

15:39:35

86

4,624.0000

XLON

07003070000255099-E0PLVtVqUdYx

15:40:05

3

4,622.0000

XLON

07003070000255832-E0PLVtVqUdwA

15:40:29

172

4,622.0000

BATE

06303063000346315-D200022UF

15:40:43

63

4,621.0000

CHIX

08603086000267230-E20002FZU

15:41:06

172

4,622.0000

XLON

05003050000256174-E0PLVtVqUes2

15:41:07

57

4,622.0000

AQXE

0841B131060

15:41:45

172

4,622.0000

XLON

05003050000256800-E0PLVtVqUfGR

15:41:45

58

4,622.0000

XLON

05003050000256800-E0PLVtVqUfGT

15:41:45

50

4,622.0000

XLON

05003050000256800-E0PLVtVqUfGV

15:41:45

41

4,622.0000

XLON

05003050000256800-E0PLVtVqUfGX

15:42:09

22

4,624.0000

BATE

08563085600337297-2000239C

15:42:09

19

4,624.0000

BATE

08563085600337297-2000239D

15:42:09

74

4,624.0000

BATE

08563085600337297-2000239E

15:42:49

63

4,624.0000

CHIX

08603086000268780-120002GJF

15:42:50

60

4,624.0000

AQXE

0616B131881

15:43:09

74

4,624.0000

BATE

06303063000348749-200023IJ

15:43:09

20

4,624.0000

BATE

06303063000348749-200023IK

15:43:25

217

4,624.0000

XLON

05003050000258113-E0PLVtVqUh5r

15:43:25

2

4,624.0000

XLON

05003050000258113-E0PLVtVqUh5t

15:43:25

25

4,624.0000

XLON

05003050000258113-E0PLVtVqUh5v

15:43:25

7

4,624.0000

XLON

05003050000258113-E0PLVtVqUh5x

15:44:03

68

4,624.0000

CHIX

06343063400269576-E20002GU8

15:44:27

58

4,624.0000

AQXE

0841B132788

15:44:49

274

4,624.0000

BATE

08563085600339470-D2000240R

15:45:05

172

4,624.0000

XLON

07003070000259523-E0PLVtVqUiow

15:45:29

41

4,624.0000

BATE

06303063000350808-2000247P

15:45:29

74

4,624.0000

BATE

06303063000350808-2000247Q

15:45:29

21

4,624.0000

BATE

06303063000350808-2000247R

15:45:43

63

4,624.0000

CHIX

06343063400270877-120002HGQ

15:46:45

172

4,626.0000

XLON

05003050000260481-E0PLVtVqUkYt

15:46:55

22

4,626.0000

BATE

08563085600341247-200024MP

15:46:55

14

4,626.0000

BATE

08563085600341247-200024MQ

15:46:55

50

4,626.0000

BATE

08563085600341247-200024MR

15:47:09

98

4,626.0000

BATE

06303063000352221-200024OF

15:47:09

59

4,626.0000

BATE

06303063000352221-200024OG

15:47:20

74

4,626.0000

BATE

08563085600341613-200024QL

15:47:23

63

4,626.0000

CHIX

06343063400271886-120002HWQ

15:47:46

98

4,626.0000

XLON

07003070000261507-E0PLVtVqUlew

15:47:47

60

4,626.0000

AQXE

0841B134469

15:48:06

208

4,624.0000

XLON

07003070000260197-E0PLVtVqUm92

15:48:06

213

4,624.0000

BATE

06303063000351262-200024Z4

15:48:06

61

4,624.0000

TRQX

06003060000131592-E0PLVtEGjb6L

15:48:23

63

4,622.0000

CHIX

08603086000268471-120002ICE

15:48:35

63

4,620.0000

XLON

05003050000255496-E0PLVtVqUnLz

15:48:35

58

4,620.0000

XLON

05003050000255496-E0PLVtVqUnLn

15:48:41

88

4,620.0000

XLON

05003050000255496-E0PLVtVqUnSm

15:48:41

129

4,620.0000

BATE

08563085600341248-200025B6

15:48:49

22

4,620.0000

BATE

06303063000353930-200025CK

15:48:49

215

4,620.0000

BATE

06303063000353930-200025CL

15:48:49

21

4,620.0000

BATE

06303063000353930-200025CM

15:49:18

11

4,620.0000

CHIX

06343063400273383-120002IMF

15:49:18

18

4,620.0000

CHIX

06343063400273383-120002IMG

15:49:18

30

4,620.0000

CHIX

06343063400273383-120002IMH

15:49:27

58

4,620.0000

AQXE

0616B135682

15:49:47

263

4,618.0000

XLON

05003050000261633-E0PLVtVqUpBi

15:49:47

80

4,618.0000

CHIX

08603086000273266-120002IPH

15:49:47

103

4,618.0000

BATE

08563085600343150-200025K0

15:49:48

188

4,616.0000

XLON

07003070000262593-E0PLVtVqUpDb

15:49:48

57

4,616.0000

TRQX

06003060000132458-E0PLVtEGjhtq

15:50:29

29

4,618.0000

BATE

06303063000355446-200025PS

15:50:29

64

4,618.0000

BATE

06303063000355446-200025PT

15:50:29

81

4,618.0000

BATE

06303063000355446-200025PU

15:51:16

57

4,618.0000

AQXE

0616B136554

15:51:16

10

4,618.0000

XLON

05003050000263264-E0PLVtVqUqxu

15:51:16

76

4,618.0000

XLON

05003050000263264-E0PLVtVqUqxw

15:51:16

94

4,618.0000

XLON

07003070000263524-E0PLVtVqUqxs

15:51:16

74

4,618.0000

CHIX

08603086000274433-120002J3M

15:51:31

222

4,616.0000

XLON

07003070000263125-E0PLVtVqUrNh

15:51:31

11

4,616.0000

BATE

08563085600344635-200025YK

15:51:31

179

4,616.0000

BATE

08563085600344635-200025YI

15:51:31

8

4,616.0000

TRQX

06003060000133036-E0PLVtEGjoYT

15:51:31

50

4,616.0000

TRQX

06003060000133036-E0PLVtEGjoXy

15:51:32

102

4,614.0000

XLON

05003050000262846-E0PLVtVqUrUJ

15:51:46

174

4,612.0000

XLON

07003070000264189-E0PLVtVqUrrq

15:51:46

201

4,610.0000

XLON

05003050000263941-E0PLVtVqUrsA

15:51:46

133

4,610.0000

BATE

08563085600345555-2000260Z

15:52:09

152

4,608.0000

BATE

06303063000357054-D2000265L

15:53:25

13

4,610.0000

AQXE

0841B137579

15:53:25

44

4,610.0000

AQXE

0841B137580

15:53:25

80

4,609.0000

CHIX

08603086000276225-E20002JKL

15:53:49

160

4,609.0000

BATE

08563085600347501-D200026G5

15:54:03

74

4,609.0000

CHIX

08603086000276655-E20002JO8

15:54:57

160

4,608.0000

XLON

05003050000265046-E0PLVtVqUvMe

15:55:27

11

4,612.0000

XLON

05003050000266320-E0PLVtVqUvwJ

15:55:27

100

4,612.0000

XLON

05003050000266320-E0PLVtVqUvwL

15:55:32

186

4,610.0000

XLON

07003070000266538-E0PLVtVqUwDD

15:55:32

244

4,614.0000

BATE

06303063000359975-200026V9

15:55:32

77

4,612.0000

BATE

08563085600348949-200026VB

15:55:32

140

4,610.0000

BATE

08563085600348975-200026VE

15:55:32

59

4,612.0000

BATE

06303063000359944-200026VA

15:57:40

57

4,614.0000

AQXE

0616B139704

15:57:40

202

4,614.0000

XLON

07003070000267627-E0PLVtVqUyW9

15:57:40

58

4,614.0000

CHIX

08603086000279076-120002KQC

15:57:40

63

4,614.0000

CHIX

06343063400278926-120002KQB

15:57:40

137

4,614.0000

BATE

08563085600350512-200027FB

15:57:40

164

4,614.0000

BATE

06303063000361484-200027FA

15:58:22

57

4,618.0000

AQXE

0616B140099

15:58:57

261

4,616.0000

XLON

07003070000268618-E0PLVtVqUzoM

15:59:05

69

4,616.0000

CHIX

08603086000280273-120002L42

15:59:05

68

4,616.0000

CHIX

06343063400280119-120002L43

15:59:05

157

4,616.0000

BATE

06303063000363006-200027SM

16:00:00

58

4,618.0000

AQXE

0841B141118

16:00:51

287

4,618.0000

XLON

05003050000269407-E0PLVtVqV2b9

16:00:51

63

4,618.0000

CHIX

08603086000281598-120002LP8

16:00:51

57

4,618.0000

CHIX

06343063400281463-120002LP9

16:00:51

209

4,618.0000

BATE

08563085600353665-200028D8

16:00:51

196

4,618.0000

BATE

06303063000364783-200028D9

16:01:07

135

4,616.0000

XLON

07003070000269656-E0PLVtVqV2nd

16:01:07

103

4,616.0000

XLON

07003070000269657-E0PLVtVqV2nf

16:01:07

59

4,616.0000

TRQX

08253082500153919-E0PLVtEGkM3B

16:01:22

57

4,616.0000

AQXE

0841B141904

16:01:35

168

4,612.0000

XLON

05003050000267388-E0PLVtVqV3J6

16:01:51

203

4,612.0000

XLON

07003070000270837-E0PLVtVqV3e0

16:01:56

156

4,610.0000

XLON

05003050000270563-E0PLVtVqV3kz

16:02:23

37

4,610.0000

CHIX

08603086000282830-120002M33

16:02:47

60

4,610.0000

AQXE

0841B142651

16:03:07

43

4,608.0000

TRQX

08253082500154985-E0PLVtEGkSz7

16:03:14

109

4,608.0000

XLON

07003070000271271-E0PLVtVqV57U

16:03:14

230

4,608.0000

BATE

06303063000367509-200028X7

16:03:14

16

4,608.0000

TRQX

08253082500154985-E0PLVtEGkTTH

16:04:26

63

4,614.0000

CHIX

06343063400284262-120002MKQ

16:04:26

21

4,614.0000

BATE

06303063000368799-2000298P

16:04:26

20

4,614.0000

BATE

06303063000368799-2000298Q

16:04:27

62

4,614.0000

AQXE

0616B143624

16:04:40

23

4,614.0000

BATE

06303063000369082-200029BP

16:04:40

74

4,614.0000

BATE

06303063000369082-200029BQ

16:05:43

68

4,614.0000

CHIX

06343063400285291-E20002MXK

16:05:57

166

4,614.0000

XLON

05003050000273381-E0PLVtVqV7s4

16:06:02

40

4,616.0000

BATE

08563085600359434-200029P7

16:06:02

41

4,616.0000

BATE

08563085600359434-200029P8

16:06:02

31

4,616.0000

BATE

08563085600359434-200029P9

16:06:57

114

4,617.0000

BATE

08563085600360480-D200029YC

16:07:01

58

4,617.0000

AQXE

0616B145171

16:07:27

57

4,617.0000

CHIX

06343063400286660-E20002NDJ

16:07:27

74

4,618.0000

BATE

06303063000372313-20002A2C

16:07:32

74

4,618.0000

BATE

08563085600361181-20002A2Z

16:07:45

147

4,618.0000

XLON

07003070000274798-E0PLVtVqV9LM

16:07:45

70

4,618.0000

XLON

07003070000274798-E0PLVtVqV9LO

16:07:46

74

4,618.0000

BATE

06303063000372743-20002A50

16:07:47

59

4,616.0000

XLON

05003050000273496-E0PLVtVqV9NS

16:07:47

182

4,616.0000

XLON

07003070000273711-E0PLVtVqV9NQ

16:07:47

204

4,616.0000

XLON

07003070000274188-E0PLVtVqV9NY

16:07:47

80

4,616.0000

CHIX

06343063400286623-120002NFX

16:07:47

137

4,616.0000

BATE

08563085600359580-20002A53

16:07:47

119

4,616.0000

BATE

08563085600360733-20002A58

16:07:47

56

4,616.0000

TRQX

08253082500156592-E0PLVtEGkj3a

16:07:47

1

4,616.0000

TRQX

08253082500156592-E0PLVtEGkj3c

16:08:26

41

4,620.0000

XLON

07003070000275183-E0PLVtVqVA77

16:08:36

59

4,620.0000

AQXE

0616B145992

16:08:36

167

4,620.0000

XLON

07003070000275183-E0PLVtVqVAEG

16:09:00

115

4,620.0000

BATE

08563085600362743-20002AHG

16:09:00

121

4,620.0000

BATE

08563085600362743-20002AHF

16:09:06

86

4,620.0000

CHIX

06343063400287782-120002NVO

16:09:27

57

4,620.0000

AQXE

0841B146569

16:10:05

3

4,620.0000

XLON

05003050000276066-E0PLVtVqVC62

16:10:05

215

4,620.0000

XLON

05003050000276066-E0PLVtVqVC64

16:10:05

60

4,620.0000

XLON

05003050000276066-E0PLVtVqVC66

16:10:05

21

4,620.0000

XLON

05003050000276066-E0PLVtVqVC68

16:10:29

130

4,620.0000

BATE

06303063000375885-20002AU8

16:10:43

55

4,620.0000

CHIX

08603086000289230-120002O8Z

16:10:43

31

4,620.0000

CHIX

08603086000289230-120002O90

16:10:55

1

4,620.0000

BATE

06303063000376349-20002AXL

16:10:55

146

4,620.0000

BATE

06303063000376349-20002AXM

16:11:14

11

4,622.0000

AQXE

0841B147612

16:12:09

19

4,624.0000

BATE

08563085600366301-20002BAT

16:12:23

5

4,624.0000

CHIX

06343063400290376-120002OQ8

16:12:23

58

4,624.0000

CHIX

06343063400290376-120002OQ9

16:14:18

51

4,628.0000

XLON

07003070000279040-E0PLVtVqVGqV

16:14:18

75

4,628.0000

BATE

06303063000380199-20002BVJ

16:14:18

280

4,628.0000

BATE

06303063000380199-20002BVK

16:14:18

34

4,628.0000

BATE

06303063000380199-20002BVL

16:14:19

53

4,628.0000

CHIX

08603086000291971-120002P9V

16:14:19

15

4,628.0000

CHIX

08603086000291971-120002P9W

16:14:30

98

4,630.0000

XLON

07003070000279230-E0PLVtVqVH9j

16:14:30

249

4,630.0000

XLON

07003070000279230-E0PLVtVqVH9a

16:14:32

8

4,630.0000

XLON

07003070000279258-E0PLVtVqVHE6

16:14:32

70

4,630.0000

XLON

07003070000279258-E0PLVtVqVHE8

16:14:32

9

4,630.0000

XLON

07003070000279258-E0PLVtVqVHEA

16:14:47

59

4,630.0000

AQXE

0616B149831

16:15:04

111

4,630.0000

BATE

08563085600369717-20002C64

16:15:05

18

4,630.0000

XLON

07003070000279790-E0PLVtVqVI8N

16:15:19

6

4,630.0000

TRQX

06003060000142664-E0PLVtEGl9rN

16:15:29

375

4,630.0000

BATE

08563085600370337-D20002CCF

16:15:29

215

4,630.0000

XLON

05003050000279831-E0PLVtVqVImj

16:15:29

92

4,630.0000

XLON

05003050000279831-E0PLVtVqVIml

16:15:43

62

4,630.0000

CHIX

06343063400293140-120002PRD

16:15:43

29

4,630.0000

CHIX

06343063400293140-120002PRE

16:15:52

41

4,630.0000

TRQX

06003060000142917-E0PLVtEGlBpv

16:15:52

33

4,630.0000

TRQX

06003060000142917-E0PLVtEGlBpx

16:16:56

44

4,630.0000

AQXE

0616B151300

16:16:56

329

4,630.0000

XLON

07003070000280451-E0PLVtVqVKSS

16:16:56

338

4,630.0000

BATE

06303063000382500-20002CSV

16:17:15

1

4,630.0000

AQXE

0616B151522

16:17:54

29

4,630.0000

AQXE

0616B151981

16:17:54

74

4,630.0000

AQXE

0616B151984

16:17:54

101

4,630.0000

CHIX

08603086000294274-120002QG0

16:17:54

296

4,630.0000

BATE

06303063000384152-20002D31

16:17:54

68

4,630.0000

TRQX

08253082500162302-E0PLVtEGlJlm

16:18:02

63

4,630.0000

XLON

07003070000280862-E0PLVtVqVLlm

16:18:02

137

4,630.0000

XLON

07003070000280862-E0PLVtVqVLjh

16:18:56

187

4,632.0000

XLON

07003070000281107-E0PLVtVqVMei

16:18:56

78

4,632.0000

XLON

07003070000281107-E0PLVtVqVMek

16:19:02

53

4,632.0000

BATE

08563085600374816-20002DCX

16:19:02

57

4,632.0000

BATE

08563085600374816-20002DCY

16:19:02

157

4,632.0000

BATE

08563085600374816-20002DCZ

16:19:55

215

4,634.0000

XLON

05003050000281072-E0PLVtVqVNmV

16:19:55

70

4,634.0000

XLON

05003050000281072-E0PLVtVqVNmX

16:20:05

6

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3N

16:20:05

30

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3P

16:20:05

37

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3R

16:20:05

215

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3T

16:20:05

70

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3V

16:20:05

58

4,634.0000

XLON

05003050000281134-E0PLVtVqVO3X

16:20:10

58

4,634.0000

AQXE

0841B153502

16:20:25

106

4,632.0000

XLON

05003050000281069-E0PLVtVqVOKT

16:20:25

86

4,632.0000

CHIX

08603086000295203-120002R4F

16:20:25

63

4,632.0000

BATE

06303063000386600-20002DUS

16:23:51

195

4,632.0000

XLON

05003050000281069-E0PLVtVqVRF0

16:23:51

96

4,632.0000

XLON

07003070000281928-E0PLVtVqVRFC

16:23:51

51

4,632.0000

CHIX

08603086000296241-120002S51

16:23:51

63

4,632.0000

CHIX

08603086000296241-120002S52

16:23:51

473

4,632.0000

BATE

06303063000388622-20002EYW

16:23:51

59

4,632.0000

BATE

08563085600378874-20002EYZ

16:23:51

68

4,632.0000

BATE

06303063000391296-20002EZ1

16:23:51

65

4,632.0000

BATE

08563085600379136-20002EZ0

16:23:51

87

4,632.0000

BATE

06303063000391839-20002EZ3

16:23:51

63

4,632.0000

TRQX

06003060000144429-E0PLVtEGlgWs

16:23:51

61

4,632.0000

TRQX

08253082500164055-E0PLVtEGlgWy

16:23:54

367

4,634.0000

XLON

05003050000282186-E0PLVtVqVRJe

16:23:54

139

4,634.0000

XLON

05003050000282191-E0PLVtVqVRJn

16:23:54

67

4,634.0000

XLON

07003070000282414-E0PLVtVqVRJl

16:23:54

59

4,634.0000

XLON

07003070000282415-E0PLVtVqVRJp

16:23:54

363

4,634.0000

BATE

08563085600381166-20002F04

16:23:54

90

4,634.0000

BATE

06303063000393028-20002F03

16:23:54

246

4,634.0000

BATE

06303063000393029-20002F05

16:25:22

74

4,632.0000

AQXE

0841B158788

16:25:22

339

4,632.0000

XLON

07003070000282723-E0PLVtVqVT9s

16:25:22

148

4,632.0000

CHIX

08603086000297975-120002SPL

16:25:22

57

4,632.0000

TRQX

06003060000146659-E0PLVtEGlmHj

16:25:25

205

4,630.0000

XLON

05003050000282496-E0PLVtVqVTHw

16:25:25

81

4,630.0000

XLON

07003070000282803-E0PLVtVqVTHu

16:25:25

109

4,630.0000

CHIX

06343063400295043-120002SQJ

16:25:25

62

4,630.0000

CHIX

06343063400295550-120002SQK

16:25:25

61

4,630.0000

CHIX

08603086000297184-120002SQM

16:25:47

529

4,634.0000

BATE

08563085600383805-20002FSS

16:26:38

65

4,634.0000

CHIX

08603086000298828-120002T9F

16:26:56

11

4,634.0000

BATE

08563085600383805-20002GBH

16:27:30

312

4,634.0000

XLON

07003070000283407-E0PLVtVqVVie

16:27:30

55

4,634.0000

XLON

07003070000283407-E0PLVtVqVVig

16:27:36

19

4,634.0000

CHIX

08603086000298828-120002TM8

16:29:10

84

4,634.0000

AQXE

0841B161799

16:29:10

57

4,634.0000

AQXE

0616B161798

16:29:10

65

4,634.0000

XLON

05003050000283567-E0PLVtVqVXXd

16:29:10

65

4,634.0000

XLON

05003050000283619-E0PLVtVqVXXh

16:29:10

98

4,634.0000

XLON

07003070000284068-E0PLVtVqVXXl

16:29:10

211

4,634.0000

XLON

05003050000283523-E0PLVtVqVXXV

16:29:10

57

4,634.0000

CHIX

08603086000299886-120002UAS

16:29:10

233

4,634.0000

BATE

06303063000395886-20002H7F

16:29:10

186

4,634.0000

BATE

08563085600385907-20002H7H

16:29:10

63

4,634.0000

BATE

06303063000397833-20002H7I

16:29:10

57

4,634.0000

BATE

06303063000400071-20002H7R

16:29:10

27

4,634.0000

BATE

08563085600388002-20002H7Q

16:29:10

57

4,634.0000

BATE

06303063000400342-20002H7S

16:29:10

59

4,634.0000

BATE

08563085600388657-20002H7U

16:29:10

2

4,634.0000

BATE

06303063000400391-20002H7T

16:29:10

61

4,634.0000

BATE

06303063000400694-20002H7V

16:29:10

72

4,634.0000

TRQX

08253082500166349-E0PLVtEGlyOm

16:29:13

59

4,634.0000

XLON

05003050000283889-E0PLVtVqVXe9

16:29:14

20

4,634.0000

XLON

05003050000283890-E0PLVtVqVXhg

16:29:14

58

4,634.0000

XLON

07003070000284156-E0PLVtVqVXhe

16:29:15

37

4,634.0000

XLON

05003050000283890-E0PLVtVqVXjo

16:29:34

1

4,634.0000

AQXE

0841B162296

16:29:39

63

4,634.0000

AQXE

0841B162408

16:29:55

69

4,636.0000

CHIX

06343063400301005-120002UP0

16:29:55

74

4,636.0000

CHIX

06343063400301005-120002UOR

16:29:55

35

4,636.0000

CHIX

06343063400301005-120002UOS

16:29:55

29

4,636.0000

CHIX

06343063400301005-120002UOT

16:29:55

3

4,636.0000

CHIX

06343063400301005-120002UOU

16:29:56

90

4,636.0000

XLON

07003070000284482-E0PLVtVqVZfV

16:29:56

6

4,636.0000

XLON

07003070000284482-E0PLVtVqVZfX

16:29:56

70

4,636.0000

XLON

07003070000284482-E0PLVtVqVZfZ

16:29:58

7

4,636.0000

AQXE

0616B162941

 

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
 
 
POSFEWFWMEISEEF
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJ Bell logo

Related Charts

Intertek Group PLC (ITRK)

-86.00p (-1.90%)
delayed 01:00AM
< Back

Most Read

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers