REG - Intertek Group Plc - Transaction in Own Shares
27/11/2025 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20251127:nRSa1668Ja&default-theme=true
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
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSFEWFWMEISEEF
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Intertek
See all newsREG - Intertek Group Plc - Total Voting Rights
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Acquisition
Announcement