REG - Intertek Group Plc - Transaction in Own Shares
28/11/2025 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:20251128:nRSb3537Ja&default-theme=true
RNS Number : 3537J Intertek Group PLC 28 November 2025
Transactions in own shares
Intertek Group plc (the Company) announces that it has purchased the following
number of its ordinary shares of 0.01 pence each through J.P. Morgan
Securities plc, pursuant to the terms of its Share Buyback Programme announced
on 24 March 2025.
Date of purchase: 27 November 2025
Aggregate number of ordinary shares purchased: 159,602
Lowest price paid per share: 4,614.0000
Highest price paid per share: 4,666.0000
Volume weighted average price paid per share (pence per share): 4,643.9893
The ordinary share purchases have been made in accordance with the authority
granted by shareholders at the 2025 Annual General Meeting. The Company
intends to cancel the purchased shares.
Following the above transaction, the Company holds none of its ordinary shares
in treasury and has 153,961,063 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
153,961,063. This figure may be used by shareholders (and others with
notification obligations) as the denominator for the calculations by which
they will determine if they are required to notify their interest in, or a
change to their interest in, the Company under the FCA's Disclosure Guidance
and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), the table below contains
detailed information of the individual trades made by J.P. Morgan Securities
plc as part of the Share Buyback Programme.
Since the commencement of the Share Buyback Programme to repurchase up to
£350 million of ordinary shares, as announced on 24 March 2025, the Company
has purchased 7,432,064 ordinary shares for a total consideration of
£348,644,292.82.
Enquiries:
For further information, please contact:
Denis Moreau, Investor Relations
Telephone: +44 (0) 20 7396 3415 investor@intertek.com
Jonathon Brill/James Styles, DGA Group
Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com
Schedule of Purchases
Issuer Name Intertek Group plc
ISIN GB0031638363
Intermediary Name J.P. Morgan Securities plc
Time Zone UKT
Currency GBP
Aggregate Information:
Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share
London Stock Exchange 4,643.9357 67,016 4,614.0000 4,666.0000
CBOE Europe 4,643.8603 60,936 4,614.0000 4,666.0000
Chi-X Europe 4,644.0764 17,399 4,614.0000 4,666.0000
Aquis Stock Exchange 4,644.8876 9,583 4,616.0000 4,666.0000
Turquoise 4,644.2744 4,668 4,614.0000 4,664.0000
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:32:56 130 4,645.0000 BATE 06303063000015441-D20000BNC
08:34:23 34 4,650.0000 CHIX 08603086000012724-E20000AF7
08:34:23 30 4,650.0000 CHIX 08603086000012724-120000AF8
08:34:37 8 4,650.0000 BATE 08563085600015856-D20000BS4
08:34:39 57 4,650.0000 BATE 08563085600015856-20000BS6
08:34:47 11 4,652.0000 XLON 07003070000012660-E0PMEqzlu0sD
08:34:47 40 4,652.0000 XLON 07003070000012660-E0PMEqzlu0sF
08:35:40 12 4,650.0000 AQXE 0841B7295
08:35:47 19 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z3
08:35:47 9 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z5
08:35:47 29 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z7
08:35:47 71 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z9
08:35:58 41 4,650.0000 CHIX 06343063400013399-E20000AMT
08:35:59 13 4,652.0000 XLON 05003050000013019-E0PMEqzlu2DL
08:36:00 84 4,652.0000 AQXE 0616B7350
08:36:00 86 4,652.0000 BATE 08563085600016470-D20000BZI
08:36:29 89 4,652.0000 XLON 05003050000013124-E0PMEqzlu2q4
08:36:29 52 4,652.0000 BATE 08563085600016587-20000C0H
08:36:29 7 4,652.0000 BATE 08563085600016587-20000C0I
08:37:23 85 4,654.0000 XLON 05003050000013357-E0PMEqzlu3Yg
08:37:37 35 4,653.0000 CHIX 06343063400013871-E20000AUH
08:37:37 57 4,654.0000 CHIX 06343063400013871-120000AUI
08:37:57 9 4,654.0000 BATE 06303063000017506-D20000C41
08:37:57 7 4,654.0000 BATE 06303063000017506-20000C42
08:40:38 267 4,655.0000 BATE 06303063000018833-D20000CC2
08:40:41 12 4,655.0000 AQXE 0841B8138
08:40:58 30 4,655.0000 CHIX 08603086000015019-E20000B87
08:40:58 50 4,656.0000 CHIX 08603086000015019-120000B88
08:41:38 9 4,655.0000 BATE 08563085600019012-D20000CEC
08:41:41 12 4,655.0000 AQXE 0616B8276
08:42:28 193 4,655.0000 BATE 06303063000019777-D20000CGO
08:42:37 24 4,655.0000 CHIX 06343063400015677-E20000BFC
08:42:37 11 4,656.0000 CHIX 06343063400015677-120000BFD
08:42:37 3 4,656.0000 CHIX 06343063400015677-120000BFE
08:43:54 63 4,656.0000 BATE 08563085600019533-20000CKR
08:44:01 7 4,658.0000 AQXE 0616B8740
08:44:13 301 4,658.0000 BATE 08563085600020289-D20000CLC
08:44:13 2 4,658.0000 BATE 08563085600020289-20000CLD
08:44:18 76 4,658.0000 CHIX 06343063400016232-E20000BOX
08:44:34 56 4,656.0000 AQXE 0616B8871
08:44:34 76 4,656.0000 XLON 07003070000014691-E0PMEqzlu8bi
08:44:34 19 4,656.0000 BATE 08563085600019533-20000CN4
08:44:35 30 4,656.0000 XLON 07003070000015297-E0PMEqzlu8cx
08:44:35 30 4,656.0000 XLON 07003070000015297-E0PMEqzlu8cz
08:44:41 79 4,656.0000 XLON 05003050000015304-E0PMEqzlu8el
08:44:44 52 4,656.0000 XLON 05003050000015327-E0PMEqzlu8hd
08:44:44 52 4,656.0000 XLON 05003050000015327-E0PMEqzlu8hf
08:44:48 83 4,656.0000 XLON 07003070000015364-E0PMEqzlu8lE
08:44:48 36 4,656.0000 XLON 07003070000015364-E0PMEqzlu8lG
08:44:48 94 4,656.0000 XLON 05003050000015340-E0PMEqzlu8kz
08:45:27 93 4,656.0000 XLON 05003050000015559-E0PMEqzlu9Jd
08:45:27 20 4,656.0000 XLON 05003050000015559-E0PMEqzlu9Jg
08:45:27 120 4,656.0000 XLON 05003050000015359-E0PMEqzlu9JM
08:45:30 96 4,656.0000 XLON 07003070000015586-E0PMEqzlu9O2
08:45:41 98 4,656.0000 XLON 05003050000015594-E0PMEqzlu9dM
08:45:53 9 4,656.0000 BATE 08563085600021107-D20000CT1
08:45:53 265 4,656.0000 BATE 08563085600021107-D20000CT2
08:45:58 40 4,656.0000 CHIX 06343063400016909-E20000C0F
08:45:58 17 4,656.0000 CHIX 06343063400016909-120000C0G
08:45:58 45 4,656.0000 CHIX 06343063400016909-120000C0H
08:45:58 103 4,656.0000 BATE 08563085600021107-20000CT7
08:46:05 64 4,654.0000 BATE 08563085600017740-20000CTU
08:46:24 128 4,656.0000 XLON 07003070000015808-E0PMEqzluAKf
08:46:24 40 4,656.0000 XLON 07003070000015808-E0PMEqzluAKd
08:47:26 62 4,656.0000 AQXE 0616B9559
08:47:26 165 4,656.0000 XLON 07003070000016123-E0PMEqzluBHe
08:47:26 17 4,656.0000 XLON 07003070000016123-E0PMEqzluBHg
08:47:28 18 4,654.0000 CHIX 06343063400014443-120000C8K
08:47:33 9 4,656.0000 BATE 08563085600021906-D20000CYP
08:47:33 25 4,658.0000 BATE 08563085600021906-20000CYQ
08:47:33 70 4,658.0000 BATE 08563085600021906-20000CYR
08:47:57 40 4,658.0000 CHIX 06343063400017627-E20000C9U
08:47:57 9 4,658.0000 BATE 06303063000022327-D20000CZR
08:47:57 16 4,658.0000 CHIX 06343063400017627-120000C9V
08:47:57 5 4,658.0000 CHIX 06343063400017627-120000C9W
08:47:57 303 4,658.0000 BATE 06303063000022327-20000CZS
08:48:07 127 4,658.0000 XLON 05003050000016287-E0PMEqzluBpk
08:48:07 85 4,656.0000 CHIX 08603086000017447-120000CAG
08:48:08 37 4,654.0000 XLON 07003070000013580-E0PMEqzluBxr
08:48:08 37 4,654.0000 XLON 07003070000013580-E0PMEqzluBxt
08:48:08 86 4,654.0000 XLON 05003050000015793-E0PMEqzluBxv
08:48:10 56 4,654.0000 AQXE 0616B9704
08:48:10 44 4,654.0000 BATE 06303063000020792-20000D0U
08:48:10 185 4,654.0000 BATE 06303063000020792-20000D0V
08:48:43 57 4,652.0000 TRQX 08253082500007353-E0PMEqiBvYdf
08:49:01 22 4,652.0000 AQXE 0616B9886
08:49:01 15 4,651.0000 AQXE 0616B9885
08:49:09 44 4,651.0000 TRQX 06003060000008284-E0PMEqiBvZoU
08:49:18 47 4,651.0000 CHIX 06343063400018129-E20000CFL
08:49:37 9 4,651.0000 BATE 08563085600022870-D20000D5W
08:49:47 8 4,652.0000 XLON 05003050000016759-E0PMEqzluDKu
08:49:47 4 4,652.0000 XLON 05003050000016759-E0PMEqzluDKw
08:49:53 120 4,650.0000 XLON 05003050000016304-E0PMEqzluDQp
08:50:03 43 4,650.0000 XLON 05003050000016774-E0PMEqzluDcD
08:50:40 70 4,650.0000 XLON 05003050000016774-E0PMEqzluE9L
08:51:44 70 4,650.0000 BATE 08563085600023367-20000DB7
08:53:25 100 4,652.0000 XLON 07003070000017573-E0PMEqzluFWO
08:53:34 92 4,652.0000 XLON 05003050000017528-E0PMEqzluFZA
08:53:34 5 4,652.0000 XLON 07003070000017573-E0PMEqzluFZ8
08:54:01 13 4,654.0000 AQXE 0841B10709
08:54:01 11 4,653.0000 AQXE 0841B10708
08:54:02 18 4,654.0000 XLON 05003050000017654-E0PMEqzluFwi
08:54:51 114 4,654.0000 XLON 05003050000017661-E0PMEqzluGLh
08:54:51 80 4,654.0000 CHIX 08603086000019584-120000D2T
08:54:51 63 4,654.0000 BATE 06303063000025130-20000DGY
08:54:52 59 4,654.0000 XLON 07003070000017885-E0PMEqzluGN0
08:54:52 2 4,654.0000 XLON 07003070000017885-E0PMEqzluGN2
08:56:28 8 4,655.0000 BATE 08563085600025681-D20000DLT
08:56:59 34 4,655.0000 CHIX 06343063400020371-E20000DAM
08:56:59 2 4,656.0000 CHIX 06343063400020371-120000DAN
08:56:59 39 4,656.0000 CHIX 06343063400020371-120000DAO
08:56:59 11 4,655.0000 AQXE 0616B11198
08:57:03 67 4,654.0000 AQXE 0616B11208
08:57:03 98 4,654.0000 XLON 05003050000017822-E0PMEqzluHaF
08:57:03 61 4,654.0000 XLON 07003070000017890-E0PMEqzluHaH
08:57:03 66 4,654.0000 XLON 05003050000017845-E0PMEqzluHaJ
08:57:03 97 4,654.0000 CHIX 06343063400020106-120000DB0
08:57:03 130 4,654.0000 BATE 06303063000025527-20000DMQ
08:57:04 78 4,654.0000 XLON 05003050000018380-E0PMEqzluHbI
08:57:04 6 4,654.0000 XLON 05003050000018380-E0PMEqzluHbK
08:57:04 44 4,654.0000 XLON 05003050000018380-E0PMEqzluHbM
08:57:04 26 4,654.0000 XLON 05003050000018380-E0PMEqzluHbO
08:57:14 6 4,654.0000 BATE 06303063000026171-20000DNO
08:57:14 70 4,654.0000 BATE 06303063000026171-20000DNP
08:57:24 6 4,654.0000 BATE 08563085600026053-20000DO1
08:57:28 105 4,654.0000 XLON 07003070000018601-E0PMEqzluHvm
08:57:28 70 4,654.0000 BATE 08563085600026098-20000DOA
08:57:38 73 4,654.0000 CHIX 08603086000020627-120000DD8
08:57:57 70 4,654.0000 BATE 06303063000026468-20000DPJ
08:57:57 19 4,654.0000 BATE 06303063000026468-20000DPK
08:58:06 72 4,652.0000 XLON 07003070000017954-E0PMEqzluIKD
08:58:10 100 4,652.0000 BATE 08563085600026388-20000DQ6
09:00:00 84 4,652.0000 AQXE 0616B11759
09:00:00 44 4,652.0000 XLON 07003070000019547-E0PMEqzluJk0
09:00:00 121 4,652.0000 XLON 05003050000018808-E0PMEqzluJjQ
09:00:00 62 4,652.0000 CHIX 08603086000021142-120000DNK
09:00:00 124 4,652.0000 BATE 08563085600026388-20000DVS
09:00:00 73 4,652.0000 TRQX 08253082500011005-E0PMEqiBvwwn
09:00:01 109 4,652.0000 XLON 05003050000019535-E0PMEqzluJo3
09:00:01 35 4,652.0000 XLON 05003050000019535-E0PMEqzluJo5
09:00:03 46 4,652.0000 BATE 08563085600027332-20000DX3
09:00:58 47 4,654.0000 CHIX 08603086000022134-120000DTE
09:00:58 12 4,654.0000 CHIX 08603086000022134-120000DTF
09:00:58 8 4,654.0000 CHIX 08603086000022134-120000DTG
09:01:08 8 4,654.0000 AQXE 0616B12035
09:01:08 8 4,654.0000 XLON 05003050000020068-E0PMEqzluKdV
09:01:12 344 4,656.0000 BATE 08563085600028141-20000E13
09:02:53 56 4,661.0000 AQXE 0616B12319
09:02:54 12 4,662.0000 XLON 05003050000020898-E0PMEqzluM4a
09:02:55 12 4,662.0000 XLON 07003070000020963-E0PMEqzluM5O
09:02:56 5 4,662.0000 XLON 05003050000020902-E0PMEqzluM6B
09:02:56 1 4,662.0000 CHIX 08603086000022992-120000E1T
09:02:57 141 4,662.0000 BATE 06303063000029407-D20000E6A
09:02:57 130 4,662.0000 XLON 07003070000020976-E0PMEqzluM7a
09:02:58 130 4,662.0000 XLON 05003050000020929-E0PMEqzluM8S
09:02:59 153 4,662.0000 XLON 07003070000020985-E0PMEqzluM8v
09:03:01 130 4,662.0000 XLON 05003050000020941-E0PMEqzluMEp
09:03:04 8 4,662.0000 CHIX 08603086000023070-120000E2F
09:03:07 131 4,662.0000 XLON 05003050000020981-E0PMEqzluMJ5
09:03:14 54 4,660.0000 CHIX 06343063400022839-120000E2O
09:03:14 2 4,660.0000 CHIX 06343063400022839-120000E2P
09:03:51 72 4,658.0000 AQXE 0841B12466
09:03:51 137 4,658.0000 XLON 05003050000020454-E0PMEqzluMlG
09:03:51 69 4,658.0000 BATE 06303063000028860-20000E80
09:03:51 59 4,658.0000 TRQX 08253082500011769-E0PMEqiBw5q0
09:03:52 10 4,658.0000 BATE 08563085600029717-20000E84
09:12:38 153 4,664.0000 XLON 07003070000024159-E0PMEqzluSQ8
09:12:40 64 4,664.0000 AQXE 0616B13903
09:12:40 66 4,664.0000 BATE 08563085600034259-20000EX0
09:13:22 153 4,664.0000 XLON 07003070000024177-E0PMEqzluTBN
09:13:22 155 4,664.0000 CHIX 08603086000026448-120000F6T
09:15:05 64 4,664.0000 XLON 05003050000024363-E0PMEqzluUKC
09:15:05 94 4,664.0000 XLON 05003050000024363-E0PMEqzluUK8
09:15:05 112 4,664.0000 CHIX 08603086000027005-120000FE2
09:15:05 101 4,664.0000 BATE 08563085600034259-20000F5C
09:15:05 60 4,664.0000 BATE 08563085600034349-20000F5E
09:15:05 61 4,664.0000 TRQX 06003060000012542-E0PMEqiBwRrG
09:15:10 35 4,664.0000 XLON 05003050000024940-E0PMEqzluUW3
09:15:10 154 4,664.0000 XLON 05003050000024940-E0PMEqzluUW5
09:17:30 145 4,664.0000 XLON 05003050000024984-E0PMEqzluVqs
09:17:30 28 4,664.0000 CHIX 06343063400027543-120000FRP
09:17:30 79 4,664.0000 CHIX 06343063400027543-120000FRO
09:17:30 318 4,664.0000 BATE 06303063000035722-20000FF9
09:17:30 67 4,664.0000 TRQX 08253082500014696-E0PMEqiBwWaa
09:17:31 33 4,666.0000 BATE 06303063000036854-20000FFN
09:17:38 29 4,666.0000 CHIX 08603086000028262-120000FSB
09:17:38 23 4,666.0000 CHIX 08603086000028262-120000FSC
09:17:38 17 4,666.0000 CHIX 08603086000028262-120000FSD
09:17:38 26 4,666.0000 CHIX 08603086000028262-120000FSE
09:17:38 3 4,666.0000 CHIX 08603086000028262-120000FSF
09:17:38 12 4,666.0000 CHIX 08603086000028262-120000FSG
09:17:38 1 4,666.0000 BATE 06303063000036917-20000FG9
09:18:29 152 4,666.0000 XLON 07003070000025917-E0PMEqzluWVa
09:18:29 480 4,666.0000 BATE 06303063000036928-20000FI2
09:19:00 199 4,666.0000 XLON 07003070000026217-E0PMEqzluWyG
09:19:00 425 4,666.0000 BATE 06303063000037271-20000FJS
09:19:34 107 4,666.0000 AQXE 0841B15100
09:19:34 194 4,666.0000 XLON 05003050000026371-E0PMEqzluXKl
09:19:34 99 4,666.0000 XLON 05003050000026371-E0PMEqzluXKo
09:19:34 87 4,666.0000 CHIX 06343063400028681-120000G04
09:19:34 33 4,666.0000 BATE 06303063000037529-20000FL1
09:19:34 274 4,666.0000 BATE 06303063000037529-20000FL2
09:19:36 216 4,666.0000 XLON 07003070000026636-E0PMEqzluXMW
09:19:36 221 4,666.0000 BATE 08563085600037631-20000FLA
09:19:36 230 4,666.0000 BATE 08563085600037631-20000FLB
09:19:37 26 4,666.0000 XLON 07003070000026656-E0PMEqzluXNP
09:19:37 50 4,666.0000 XLON 07003070000026656-E0PMEqzluXNR
09:19:37 37 4,666.0000 XLON 07003070000026656-E0PMEqzluXNT
09:19:37 27 4,666.0000 XLON 07003070000026656-E0PMEqzluXNV
09:19:38 234 4,666.0000 XLON 07003070000026664-E0PMEqzluXOV
09:19:40 81 4,664.0000 AQXE 0841B15108
09:19:40 219 4,664.0000 BATE 08563085600036661-20000FLS
09:19:43 225 4,664.0000 XLON 05003050000025849-E0PMEqzluXTo
09:19:43 42 4,662.0000 CHIX 06343063400026034-120000G0V
09:19:43 227 4,664.0000 BATE 08563085600036661-20000FM8
09:20:01 63 4,662.0000 XLON 07003070000026683-E0PMEqzluXgO
09:20:01 110 4,662.0000 XLON 07003070000026683-E0PMEqzluXgQ
09:20:01 52 4,662.0000 CHIX 06343063400026034-120000G2R
09:20:01 24 4,662.0000 CHIX 06343063400026034-120000G2N
09:20:08 84 4,662.0000 TRQX 08253082500014022-E0PMEqiBwcBq
09:21:15 158 4,662.0000 BATE 08563085600038430-D20000FR3
09:21:28 11 4,662.0000 XLON 07003070000027201-E0PMEqzluYbt
09:22:40 69 4,662.0000 XLON 07003070000027201-E0PMEqzluZFZ
09:22:40 147 4,662.0000 XLON 07003070000027201-E0PMEqzluZFe
09:23:31 28 4,662.0000 BATE 08563085600038430-20000FXF
09:23:31 23 4,662.0000 BATE 08563085600039220-20000FXG
09:26:00 196 4,662.0000 XLON 05003050000027682-E0PMEqzluake
09:26:00 78 4,662.0000 CHIX 06343063400029299-120000GPG
09:26:00 193 4,662.0000 BATE 08563085600039220-20000G3U
09:26:01 62 4,662.0000 AQXE 0841B15967
09:26:15 45 4,662.0000 XLON 07003070000028688-E0PMEqzluaye
09:26:38 70 4,662.0000 XLON 07003070000028688-E0PMEqzlubEw
09:26:46 100 4,662.0000 XLON 07003070000028688-E0PMEqzlubI3
09:28:22 17 4,664.0000 AQXE 0841B16262
09:28:52 70 4,664.0000 XLON 05003050000029371-E0PMEqzlucDT
09:29:04 59 4,664.0000 AQXE 0616B16355
09:29:04 41 4,664.0000 BATE 06303063000041839-20000GB8
09:29:35 130 4,664.0000 XLON 05003050000029371-E0PMEqzlucTh
09:29:35 57 4,664.0000 XLON 05003050000029536-E0PMEqzlucTj
09:29:35 70 4,664.0000 CHIX 06343063400031478-120000H19
09:29:35 190 4,664.0000 BATE 06303063000041839-20000GCY
09:29:50 70 4,664.0000 XLON 05003050000029746-E0PMEqzlucXZ
09:29:50 115 4,664.0000 XLON 05003050000029746-E0PMEqzlucXb
09:29:50 263 4,664.0000 BATE 06303063000042353-20000GDG
09:30:41 24 4,664.0000 AQXE 0616B16576
09:30:41 44 4,664.0000 AQXE 0616B16577
09:30:49 23 4,664.0000 XLON 07003070000030113-E0PMEqzludAJ
09:30:49 140 4,664.0000 XLON 07003070000030113-E0PMEqzludAL
09:30:58 9 4,664.0000 CHIX 08603086000032612-120000H5A
09:31:15 11 4,664.0000 BATE 08563085600042689-20000GGL
09:31:29 7 4,664.0000 XLON 05003050000030302-E0PMEqzludTF
09:33:12 62 4,664.0000 AQXE 0841B16878
09:33:12 212 4,664.0000 XLON 05003050000030467-E0PMEqzlueHT
09:33:12 123 4,664.0000 CHIX 08603086000033073-120000HDR
09:33:12 74 4,664.0000 BATE 06303063000043352-20000GML
09:33:12 121 4,664.0000 BATE 06303063000043352-20000GMK
09:33:13 252 4,664.0000 BATE 08563085600043337-20000GMQ
09:33:49 200 4,664.0000 XLON 05003050000030842-E0PMEqzluecU
09:33:49 40 4,664.0000 XLON 05003050000030842-E0PMEqzluecW
09:33:49 36 4,664.0000 XLON 05003050000030842-E0PMEqzluecY
09:34:01 25 4,664.0000 AQXE 0616B16995
09:34:01 42 4,664.0000 AQXE 0616B16996
09:34:18 93 4,664.0000 CHIX 06343063400033302-120000HHK
09:34:18 11 4,664.0000 CHIX 06343063400033302-120000HHL
09:34:43 59 4,662.0000 BATE 08563085600040683-20000GQF
09:35:01 94 4,662.0000 AQXE 0616B17124
09:35:01 183 4,662.0000 XLON 05003050000029126-E0PMEqzlufGD
09:35:01 90 4,662.0000 CHIX 06343063400031256-120000HKI
09:35:01 108 4,660.0000 BATE 08563085600043939-20000GS1
09:35:01 221 4,662.0000 BATE 06303063000043665-20000GRX
09:35:01 162 4,662.0000 BATE 08563085600040683-20000GRV
09:35:01 73 4,662.0000 TRQX 08253082500017078-E0PMEqiBx35z
09:35:29 62 4,658.0000 XLON 05003050000026628-E0PMEqzlufXn
09:35:29 66 4,658.0000 XLON 07003070000026401-E0PMEqzlufXl
09:35:30 96 4,658.0000 XLON 07003070000031236-E0PMEqzlufYy
09:35:30 95 4,658.0000 XLON 07003070000031236-E0PMEqzlufZ0
09:35:41 54 4,658.0000 AQXE 0616B17233
09:35:58 37 4,658.0000 CHIX 06343063400033764-120000HOT
09:35:58 47 4,658.0000 CHIX 06343063400033764-120000HOU
09:38:15 236 4,660.0000 XLON 07003070000031622-E0PMEqzluh8S
09:38:15 56 4,660.0000 CHIX 08603086000034435-120000HXG
09:38:42 66 4,658.0000 CHIX 06343063400034150-120000I0K
09:38:42 186 4,660.0000 BATE 08563085600044748-20000H3F
09:39:47 23 4,660.0000 XLON 05003050000032291-E0PMEqzlui9t
09:39:47 153 4,660.0000 XLON 05003050000032291-E0PMEqzlui9v
09:40:21 2 4,660.0000 CHIX 06343063400034920-120000I64
09:40:23 59 4,660.0000 CHIX 06343063400034929-120000I68
09:40:38 6 4,660.0000 BATE 06303063000046496-20000H8A
09:40:38 8 4,660.0000 BATE 06303063000046496-20000H8B
09:40:47 6 4,660.0000 XLON 07003070000032576-E0PMEqzluift
09:40:47 10 4,660.0000 XLON 07003070000032576-E0PMEqzluifv
09:40:58 79 4,660.0000 CHIX 08603086000035415-120000I7T
09:41:15 5 4,658.0000 XLON 07003070000031538-E0PMEqzluixC
09:41:15 116 4,658.0000 XLON 07003070000031538-E0PMEqzluixL
09:41:15 78 4,658.0000 TRQX 08253082500018510-E0PMEqiBxE9c
09:42:48 6 4,660.0000 BATE 06303063000047306-20000HD0
09:42:59 6 4,660.0000 BATE 06303063000047410-20000HE9
09:43:00 272 4,660.0000 BATE 08563085600047086-20000HEW
09:44:40 62 4,660.0000 AQXE 0841B18554
09:44:40 157 4,660.0000 XLON 05003050000032999-E0PMEqzlukZn
09:44:40 40 4,660.0000 XLON 05003050000032999-E0PMEqzlukZp
09:44:40 62 4,660.0000 CHIX 06343063400035933-120000IJQ
09:44:40 99 4,660.0000 BATE 06303063000047836-20000HHL
09:44:41 290 4,660.0000 BATE 06303063000048132-20000HHR
09:44:43 156 4,658.0000 XLON 07003070000032702-E0PMEqzlukef
09:44:43 78 4,658.0000 XLON 07003070000032702-E0PMEqzlukeh
09:44:52 56 4,658.0000 AQXE 0616B18625
09:44:52 74 4,656.0000 XLON 07003070000030480-E0PMEqzluki6
09:44:52 214 4,658.0000 BATE 08563085600044531-20000HIH
09:44:52 11 4,658.0000 BATE 08563085600044531-20000HII
09:44:52 56 4,658.0000 TRQX 08253082500019525-E0PMEqiBxKN6
09:47:28 66 4,656.0000 AQXE 0616B19013
09:47:28 72 4,656.0000 CHIX 08603086000036908-120000IUK
09:47:28 49 4,656.0000 BATE 08563085600048503-20000HRK
09:47:28 145 4,656.0000 BATE 08563085600048503-20000HRL
09:47:28 23 4,656.0000 BATE 08563085600048503-20000HRM
09:47:28 29 4,656.0000 BATE 08563085600048503-20000HRN
09:49:17 58 4,656.0000 AQXE 0841B19263
09:49:17 268 4,656.0000 XLON 05003050000034313-E0PMEqzlumzG
09:49:17 73 4,656.0000 CHIX 06343063400037520-120000J0K
09:49:17 177 4,656.0000 BATE 08563085600049569-20000HW5
09:49:22 122 4,654.0000 XLON 05003050000031817-E0PMEqzlun8q
09:49:22 89 4,654.0000 XLON 05003050000033666-E0PMEqzlun8s
09:49:23 14 4,654.0000 CHIX 08603086000037873-120000J26
09:49:23 49 4,654.0000 BATE 06303063000045345-20000HXG
09:49:27 53 4,654.0000 CHIX 08603086000037873-120000J2I
09:49:27 31 4,654.0000 BATE 06303063000045345-20000HXO
09:49:27 125 4,654.0000 BATE 06303063000049461-20000HXP
09:50:50 59 4,652.0000 AQXE 0616B19591
09:50:50 136 4,652.0000 BATE 08563085600049841-20000I1W
09:50:50 69 4,652.0000 TRQX 06003060000017844-E0PMEqiBxWJu
09:50:57 49 4,652.0000 XLON 07003070000035227-E0PMEqzluoRX
09:50:57 13 4,652.0000 XLON 07003070000035227-E0PMEqzluoRZ
09:50:57 25 4,652.0000 XLON 07003070000035227-E0PMEqzluoRb
09:50:57 26 4,652.0000 XLON 07003070000035227-E0PMEqzluoRd
09:50:58 15 4,652.0000 CHIX 06343063400038302-120000JA0
09:50:58 31 4,652.0000 CHIX 06343063400038302-120000JA1
09:51:00 223 4,650.0000 XLON 07003070000033771-E0PMEqzluoTD
09:52:57 24 4,652.0000 BATE 08563085600051299-20000I8D
09:52:57 15 4,652.0000 BATE 08563085600051299-20000I8E
09:53:07 19 4,652.0000 XLON 07003070000035846-E0PMEqzlupWF
09:53:07 15 4,652.0000 XLON 07003070000035846-E0PMEqzlupWH
09:53:07 11 4,652.0000 XLON 07003070000035846-E0PMEqzlupWJ
09:53:10 72 4,650.0000 XLON 05003050000035631-E0PMEqzlupdS
09:53:10 219 4,650.0000 XLON 05003050000035631-E0PMEqzlupdQ
09:53:10 56 4,650.0000 CHIX 08603086000039040-120000JJ7
09:53:10 115 4,650.0000 BATE 06303063000050963-20000I9T
09:53:10 46 4,650.0000 BATE 06303063000050963-20000I9S
09:54:18 67 4,650.0000 CHIX 06343063400039285-E20000JMI
09:54:37 6 4,650.0000 BATE 08563085600052069-20000ID8
09:54:47 6 4,650.0000 XLON 05003050000036305-E0PMEqzluqWg
09:54:50 200 4,650.0000 XLON 05003050000036305-E0PMEqzluqXW
09:54:50 39 4,650.0000 XLON 05003050000036305-E0PMEqzluqXY
09:55:55 136 4,648.0000 BATE 06303063000050200-20000IG2
10:03:48 60 4,652.0000 AQXE 0616B21209
10:03:48 203 4,652.0000 XLON 05003050000038474-E0PMEqzluuZP
10:03:48 59 4,652.0000 CHIX 06343063400041752-120000KE8
10:03:48 75 4,652.0000 BATE 08563085600055173-20000IZ7
10:03:48 186 4,652.0000 BATE 08563085600055173-20000IZ8
10:03:48 218 4,652.0000 BATE 08563085600055748-20000IZA
10:03:49 62 4,650.0000 AQXE 0616B21222
10:03:49 64 4,650.0000 XLON 07003070000038913-E0PMEqzluuea
10:03:49 141 4,650.0000 XLON 07003070000038913-E0PMEqzluuee
10:03:49 284 4,650.0000 XLON 05003050000038471-E0PMEqzluueD
10:03:49 63 4,650.0000 CHIX 08603086000041995-120000KEU
10:03:49 246 4,650.0000 BATE 06303063000055606-20000IZQ
10:03:49 10 4,650.0000 BATE 06303063000055606-20000IZM
10:04:28 4 4,650.0000 XLON 05003050000039043-E0PMEqzluupw
10:04:28 226 4,650.0000 XLON 05003050000039043-E0PMEqzluupy
10:06:02 62 4,650.0000 AQXE 0841B21540
10:06:02 95 4,650.0000 XLON 07003070000039426-E0PMEqzluvrQ
10:06:02 56 4,650.0000 CHIX 06343063400042729-120000KOL
10:06:02 333 4,650.0000 BATE 06303063000056913-20000J6O
10:06:02 62 4,650.0000 TRQX 08253082500023492-E0PMEqiBxxIP
10:06:04 60 4,648.0000 AQXE 0616B21550
10:06:04 244 4,648.0000 XLON 05003050000036728-E0PMEqzluvu5
10:06:04 64 4,648.0000 CHIX 06343063400039764-120000KOO
10:06:04 140 4,648.0000 BATE 08563085600055823-20000J6W
10:06:04 426 4,648.0000 BATE 08563085600055823-20000J6X
10:06:08 24 4,648.0000 XLON 05003050000039516-E0PMEqzluvwJ
10:06:08 2 4,648.0000 XLON 05003050000039516-E0PMEqzluvwL
10:12:10 68 4,652.0000 AQXE 0841B22343
10:12:10 207 4,652.0000 XLON 05003050000040723-E0PMEqzluzDp
10:12:10 75 4,652.0000 CHIX 06343063400044324-120000LAM
10:12:10 180 4,652.0000 BATE 06303063000059321-20000JN3
10:12:11
Aggregate number of ordinary shares purchased: 159,602
Lowest price paid per share: 4,614.0000
Highest price paid per share: 4,666.0000
Volume weighted average price paid per share (pence per share): 4,643.9893
The ordinary share purchases have been made in accordance with the authority
granted by shareholders at the 2025 Annual General Meeting. The Company
intends to cancel the purchased shares.
Following the above transaction, the Company holds none of its ordinary shares
in treasury and has 153,961,063 ordinary shares in issue (excluding treasury
shares). Therefore, the total voting rights in the Company will be
153,961,063. This figure may be used by shareholders (and others with
notification obligations) as the denominator for the calculations by which
they will determine if they are required to notify their interest in, or a
change to their interest in, the Company under the FCA's Disclosure Guidance
and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it
applies in the UK (the Market Abuse Regulation), the table below contains
detailed information of the individual trades made by J.P. Morgan Securities
plc as part of the Share Buyback Programme.
Since the commencement of the Share Buyback Programme to repurchase up to
£350 million of ordinary shares, as announced on 24 March 2025, the Company
has purchased 7,432,064 ordinary shares for a total consideration of
£348,644,292.82.
Enquiries:
For further information, please contact:
Denis Moreau, Investor Relations
Telephone: +44 (0) 20 7396 3415 investor@intertek.com
Jonathon Brill/James Styles, DGA Group
Telephone: +44 (0) 7836 622 683 intertek@dgagroup.com
Schedule of Purchases
Issuer Name Intertek Group plc
ISIN GB0031638363
Intermediary Name J.P. Morgan Securities plc
Time Zone UKT
Currency GBP
Aggregate Information:
Venue Volume-weighted average price Aggregate volume Lowest price per share Highest price per share
London Stock Exchange 4,643.9357 67,016 4,614.0000 4,666.0000
CBOE Europe 4,643.8603 60,936 4,614.0000 4,666.0000
Chi-X Europe 4,644.0764 17,399 4,614.0000 4,666.0000
Aquis Stock Exchange 4,644.8876 9,583 4,616.0000 4,666.0000
Turquoise 4,644.2744 4,668 4,614.0000 4,664.0000
Individual Transactions:
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:32:56 130 4,645.0000 BATE 06303063000015441-D20000BNC
08:34:23 34 4,650.0000 CHIX 08603086000012724-E20000AF7
08:34:23 30 4,650.0000 CHIX 08603086000012724-120000AF8
08:34:37 8 4,650.0000 BATE 08563085600015856-D20000BS4
08:34:39 57 4,650.0000 BATE 08563085600015856-20000BS6
08:34:47 11 4,652.0000 XLON 07003070000012660-E0PMEqzlu0sD
08:34:47 40 4,652.0000 XLON 07003070000012660-E0PMEqzlu0sF
08:35:40 12 4,650.0000 AQXE 0841B7295
08:35:47 19 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z3
08:35:47 9 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z5
08:35:47 29 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z7
08:35:47 71 4,652.0000 XLON 07003070000012964-E0PMEqzlu1z9
08:35:58 41 4,650.0000 CHIX 06343063400013399-E20000AMT
08:35:59 13 4,652.0000 XLON 05003050000013019-E0PMEqzlu2DL
08:36:00 84 4,652.0000 AQXE 0616B7350
08:36:00 86 4,652.0000 BATE 08563085600016470-D20000BZI
08:36:29 89 4,652.0000 XLON 05003050000013124-E0PMEqzlu2q4
08:36:29 52 4,652.0000 BATE 08563085600016587-20000C0H
08:36:29 7 4,652.0000 BATE 08563085600016587-20000C0I
08:37:23 85 4,654.0000 XLON 05003050000013357-E0PMEqzlu3Yg
08:37:37 35 4,653.0000 CHIX 06343063400013871-E20000AUH
08:37:37 57 4,654.0000 CHIX 06343063400013871-120000AUI
08:37:57 9 4,654.0000 BATE 06303063000017506-D20000C41
08:37:57 7 4,654.0000 BATE 06303063000017506-20000C42
08:40:38 267 4,655.0000 BATE 06303063000018833-D20000CC2
08:40:41 12 4,655.0000 AQXE 0841B8138
08:40:58 30 4,655.0000 CHIX 08603086000015019-E20000B87
08:40:58 50 4,656.0000 CHIX 08603086000015019-120000B88
08:41:38 9 4,655.0000 BATE 08563085600019012-D20000CEC
08:41:41 12 4,655.0000 AQXE 0616B8276
08:42:28 193 4,655.0000 BATE 06303063000019777-D20000CGO
08:42:37 24 4,655.0000 CHIX 06343063400015677-E20000BFC
08:42:37 11 4,656.0000 CHIX 06343063400015677-120000BFD
08:42:37 3 4,656.0000 CHIX 06343063400015677-120000BFE
08:43:54 63 4,656.0000 BATE 08563085600019533-20000CKR
08:44:01 7 4,658.0000 AQXE 0616B8740
08:44:13 301 4,658.0000 BATE 08563085600020289-D20000CLC
08:44:13 2 4,658.0000 BATE 08563085600020289-20000CLD
08:44:18 76 4,658.0000 CHIX 06343063400016232-E20000BOX
08:44:34 56 4,656.0000 AQXE 0616B8871
08:44:34 76 4,656.0000 XLON 07003070000014691-E0PMEqzlu8bi
08:44:34 19 4,656.0000 BATE 08563085600019533-20000CN4
08:44:35 30 4,656.0000 XLON 07003070000015297-E0PMEqzlu8cx
08:44:35 30 4,656.0000 XLON 07003070000015297-E0PMEqzlu8cz
08:44:41 79 4,656.0000 XLON 05003050000015304-E0PMEqzlu8el
08:44:44 52 4,656.0000 XLON 05003050000015327-E0PMEqzlu8hd
08:44:44 52 4,656.0000 XLON 05003050000015327-E0PMEqzlu8hf
08:44:48 83 4,656.0000 XLON 07003070000015364-E0PMEqzlu8lE
08:44:48 36 4,656.0000 XLON 07003070000015364-E0PMEqzlu8lG
08:44:48 94 4,656.0000 XLON 05003050000015340-E0PMEqzlu8kz
08:45:27 93 4,656.0000 XLON 05003050000015559-E0PMEqzlu9Jd
08:45:27 20 4,656.0000 XLON 05003050000015559-E0PMEqzlu9Jg
08:45:27 120 4,656.0000 XLON 05003050000015359-E0PMEqzlu9JM
08:45:30 96 4,656.0000 XLON 07003070000015586-E0PMEqzlu9O2
08:45:41 98 4,656.0000 XLON 05003050000015594-E0PMEqzlu9dM
08:45:53 9 4,656.0000 BATE 08563085600021107-D20000CT1
08:45:53 265 4,656.0000 BATE 08563085600021107-D20000CT2
08:45:58 40 4,656.0000 CHIX 06343063400016909-E20000C0F
08:45:58 17 4,656.0000 CHIX 06343063400016909-120000C0G
08:45:58 45 4,656.0000 CHIX 06343063400016909-120000C0H
08:45:58 103 4,656.0000 BATE 08563085600021107-20000CT7
08:46:05 64 4,654.0000 BATE 08563085600017740-20000CTU
08:46:24 128 4,656.0000 XLON 07003070000015808-E0PMEqzluAKf
08:46:24 40 4,656.0000 XLON 07003070000015808-E0PMEqzluAKd
08:47:26 62 4,656.0000 AQXE 0616B9559
08:47:26 165 4,656.0000 XLON 07003070000016123-E0PMEqzluBHe
08:47:26 17 4,656.0000 XLON 07003070000016123-E0PMEqzluBHg
08:47:28 18 4,654.0000 CHIX 06343063400014443-120000C8K
08:47:33 9 4,656.0000 BATE 08563085600021906-D20000CYP
08:47:33 25 4,658.0000 BATE 08563085600021906-20000CYQ
08:47:33 70 4,658.0000 BATE 08563085600021906-20000CYR
08:47:57 40 4,658.0000 CHIX 06343063400017627-E20000C9U
08:47:57 9 4,658.0000 BATE 06303063000022327-D20000CZR
08:47:57 16 4,658.0000 CHIX 06343063400017627-120000C9V
08:47:57 5 4,658.0000 CHIX 06343063400017627-120000C9W
08:47:57 303 4,658.0000 BATE 06303063000022327-20000CZS
08:48:07 127 4,658.0000 XLON 05003050000016287-E0PMEqzluBpk
08:48:07 85 4,656.0000 CHIX 08603086000017447-120000CAG
08:48:08 37 4,654.0000 XLON 07003070000013580-E0PMEqzluBxr
08:48:08 37 4,654.0000 XLON 07003070000013580-E0PMEqzluBxt
08:48:08 86 4,654.0000 XLON 05003050000015793-E0PMEqzluBxv
08:48:10 56 4,654.0000 AQXE 0616B9704
08:48:10 44 4,654.0000 BATE 06303063000020792-20000D0U
08:48:10 185 4,654.0000 BATE 06303063000020792-20000D0V
08:48:43 57 4,652.0000 TRQX 08253082500007353-E0PMEqiBvYdf
08:49:01 22 4,652.0000 AQXE 0616B9886
08:49:01 15 4,651.0000 AQXE 0616B9885
08:49:09 44 4,651.0000 TRQX 06003060000008284-E0PMEqiBvZoU
08:49:18 47 4,651.0000 CHIX 06343063400018129-E20000CFL
08:49:37 9 4,651.0000 BATE 08563085600022870-D20000D5W
08:49:47 8 4,652.0000 XLON 05003050000016759-E0PMEqzluDKu
08:49:47 4 4,652.0000 XLON 05003050000016759-E0PMEqzluDKw
08:49:53 120 4,650.0000 XLON 05003050000016304-E0PMEqzluDQp
08:50:03 43 4,650.0000 XLON 05003050000016774-E0PMEqzluDcD
08:50:40 70 4,650.0000 XLON 05003050000016774-E0PMEqzluE9L
08:51:44 70 4,650.0000 BATE 08563085600023367-20000DB7
08:53:25 100 4,652.0000 XLON 07003070000017573-E0PMEqzluFWO
08:53:34 92 4,652.0000 XLON 05003050000017528-E0PMEqzluFZA
08:53:34 5 4,652.0000 XLON 07003070000017573-E0PMEqzluFZ8
08:54:01 13 4,654.0000 AQXE 0841B10709
08:54:01 11 4,653.0000 AQXE 0841B10708
08:54:02 18 4,654.0000 XLON 05003050000017654-E0PMEqzluFwi
08:54:51 114 4,654.0000 XLON 05003050000017661-E0PMEqzluGLh
08:54:51 80 4,654.0000 CHIX 08603086000019584-120000D2T
08:54:51 63 4,654.0000 BATE 06303063000025130-20000DGY
08:54:52 59 4,654.0000 XLON 07003070000017885-E0PMEqzluGN0
08:54:52 2 4,654.0000 XLON 07003070000017885-E0PMEqzluGN2
08:56:28 8 4,655.0000 BATE 08563085600025681-D20000DLT
08:56:59 34 4,655.0000 CHIX 06343063400020371-E20000DAM
08:56:59 2 4,656.0000 CHIX 06343063400020371-120000DAN
08:56:59 39 4,656.0000 CHIX 06343063400020371-120000DAO
08:56:59 11 4,655.0000 AQXE 0616B11198
08:57:03 67 4,654.0000 AQXE 0616B11208
08:57:03 98 4,654.0000 XLON 05003050000017822-E0PMEqzluHaF
08:57:03 61 4,654.0000 XLON 07003070000017890-E0PMEqzluHaH
08:57:03 66 4,654.0000 XLON 05003050000017845-E0PMEqzluHaJ
08:57:03 97 4,654.0000 CHIX 06343063400020106-120000DB0
08:57:03 130 4,654.0000 BATE 06303063000025527-20000DMQ
08:57:04 78 4,654.0000 XLON 05003050000018380-E0PMEqzluHbI
08:57:04 6 4,654.0000 XLON 05003050000018380-E0PMEqzluHbK
08:57:04 44 4,654.0000 XLON 05003050000018380-E0PMEqzluHbM
08:57:04 26 4,654.0000 XLON 05003050000018380-E0PMEqzluHbO
08:57:14 6 4,654.0000 BATE 06303063000026171-20000DNO
08:57:14 70 4,654.0000 BATE 06303063000026171-20000DNP
08:57:24 6 4,654.0000 BATE 08563085600026053-20000DO1
08:57:28 105 4,654.0000 XLON 07003070000018601-E0PMEqzluHvm
08:57:28 70 4,654.0000 BATE 08563085600026098-20000DOA
08:57:38 73 4,654.0000 CHIX 08603086000020627-120000DD8
08:57:57 70 4,654.0000 BATE 06303063000026468-20000DPJ
08:57:57 19 4,654.0000 BATE 06303063000026468-20000DPK
08:58:06 72 4,652.0000 XLON 07003070000017954-E0PMEqzluIKD
08:58:10 100 4,652.0000 BATE 08563085600026388-20000DQ6
09:00:00 84 4,652.0000 AQXE 0616B11759
09:00:00 44 4,652.0000 XLON 07003070000019547-E0PMEqzluJk0
09:00:00 121 4,652.0000 XLON 05003050000018808-E0PMEqzluJjQ
09:00:00 62 4,652.0000 CHIX 08603086000021142-120000DNK
09:00:00 124 4,652.0000 BATE 08563085600026388-20000DVS
09:00:00 73 4,652.0000 TRQX 08253082500011005-E0PMEqiBvwwn
09:00:01 109 4,652.0000 XLON 05003050000019535-E0PMEqzluJo3
09:00:01 35 4,652.0000 XLON 05003050000019535-E0PMEqzluJo5
09:00:03 46 4,652.0000 BATE 08563085600027332-20000DX3
09:00:58 47 4,654.0000 CHIX 08603086000022134-120000DTE
09:00:58 12 4,654.0000 CHIX 08603086000022134-120000DTF
09:00:58 8 4,654.0000 CHIX 08603086000022134-120000DTG
09:01:08 8 4,654.0000 AQXE 0616B12035
09:01:08 8 4,654.0000 XLON 05003050000020068-E0PMEqzluKdV
09:01:12 344 4,656.0000 BATE 08563085600028141-20000E13
09:02:53 56 4,661.0000 AQXE 0616B12319
09:02:54 12 4,662.0000 XLON 05003050000020898-E0PMEqzluM4a
09:02:55 12 4,662.0000 XLON 07003070000020963-E0PMEqzluM5O
09:02:56 5 4,662.0000 XLON 05003050000020902-E0PMEqzluM6B
09:02:56 1 4,662.0000 CHIX 08603086000022992-120000E1T
09:02:57 141 4,662.0000 BATE 06303063000029407-D20000E6A
09:02:57 130 4,662.0000 XLON 07003070000020976-E0PMEqzluM7a
09:02:58 130 4,662.0000 XLON 05003050000020929-E0PMEqzluM8S
09:02:59 153 4,662.0000 XLON 07003070000020985-E0PMEqzluM8v
09:03:01 130 4,662.0000 XLON 05003050000020941-E0PMEqzluMEp
09:03:04 8 4,662.0000 CHIX 08603086000023070-120000E2F
09:03:07 131 4,662.0000 XLON 05003050000020981-E0PMEqzluMJ5
09:03:14 54 4,660.0000 CHIX 06343063400022839-120000E2O
09:03:14 2 4,660.0000 CHIX 06343063400022839-120000E2P
09:03:51 72 4,658.0000 AQXE 0841B12466
09:03:51 137 4,658.0000 XLON 05003050000020454-E0PMEqzluMlG
09:03:51 69 4,658.0000 BATE 06303063000028860-20000E80
09:03:51 59 4,658.0000 TRQX 08253082500011769-E0PMEqiBw5q0
09:03:52 10 4,658.0000 BATE 08563085600029717-20000E84
09:12:38 153 4,664.0000 XLON 07003070000024159-E0PMEqzluSQ8
09:12:40 64 4,664.0000 AQXE 0616B13903
09:12:40 66 4,664.0000 BATE 08563085600034259-20000EX0
09:13:22 153 4,664.0000 XLON 07003070000024177-E0PMEqzluTBN
09:13:22 155 4,664.0000 CHIX 08603086000026448-120000F6T
09:15:05 64 4,664.0000 XLON 05003050000024363-E0PMEqzluUKC
09:15:05 94 4,664.0000 XLON 05003050000024363-E0PMEqzluUK8
09:15:05 112 4,664.0000 CHIX 08603086000027005-120000FE2
09:15:05 101 4,664.0000 BATE 08563085600034259-20000F5C
09:15:05 60 4,664.0000 BATE 08563085600034349-20000F5E
09:15:05 61 4,664.0000 TRQX 06003060000012542-E0PMEqiBwRrG
09:15:10 35 4,664.0000 XLON 05003050000024940-E0PMEqzluUW3
09:15:10 154 4,664.0000 XLON 05003050000024940-E0PMEqzluUW5
09:17:30 145 4,664.0000 XLON 05003050000024984-E0PMEqzluVqs
09:17:30 28 4,664.0000 CHIX 06343063400027543-120000FRP
09:17:30 79 4,664.0000 CHIX 06343063400027543-120000FRO
09:17:30 318 4,664.0000 BATE 06303063000035722-20000FF9
09:17:30 67 4,664.0000 TRQX 08253082500014696-E0PMEqiBwWaa
09:17:31 33 4,666.0000 BATE 06303063000036854-20000FFN
09:17:38 29 4,666.0000 CHIX 08603086000028262-120000FSB
09:17:38 23 4,666.0000 CHIX 08603086000028262-120000FSC
09:17:38 17 4,666.0000 CHIX 08603086000028262-120000FSD
09:17:38 26 4,666.0000 CHIX 08603086000028262-120000FSE
09:17:38 3 4,666.0000 CHIX 08603086000028262-120000FSF
09:17:38 12 4,666.0000 CHIX 08603086000028262-120000FSG
09:17:38 1 4,666.0000 BATE 06303063000036917-20000FG9
09:18:29 152 4,666.0000 XLON 07003070000025917-E0PMEqzluWVa
09:18:29 480 4,666.0000 BATE 06303063000036928-20000FI2
09:19:00 199 4,666.0000 XLON 07003070000026217-E0PMEqzluWyG
09:19:00 425 4,666.0000 BATE 06303063000037271-20000FJS
09:19:34 107 4,666.0000 AQXE 0841B15100
09:19:34 194 4,666.0000 XLON 05003050000026371-E0PMEqzluXKl
09:19:34 99 4,666.0000 XLON 05003050000026371-E0PMEqzluXKo
09:19:34 87 4,666.0000 CHIX 06343063400028681-120000G04
09:19:34 33 4,666.0000 BATE 06303063000037529-20000FL1
09:19:34 274 4,666.0000 BATE 06303063000037529-20000FL2
09:19:36 216 4,666.0000 XLON 07003070000026636-E0PMEqzluXMW
09:19:36 221 4,666.0000 BATE 08563085600037631-20000FLA
09:19:36 230 4,666.0000 BATE 08563085600037631-20000FLB
09:19:37 26 4,666.0000 XLON 07003070000026656-E0PMEqzluXNP
09:19:37 50 4,666.0000 XLON 07003070000026656-E0PMEqzluXNR
09:19:37 37 4,666.0000 XLON 07003070000026656-E0PMEqzluXNT
09:19:37 27 4,666.0000 XLON 07003070000026656-E0PMEqzluXNV
09:19:38 234 4,666.0000 XLON 07003070000026664-E0PMEqzluXOV
09:19:40 81 4,664.0000 AQXE 0841B15108
09:19:40 219 4,664.0000 BATE 08563085600036661-20000FLS
09:19:43 225 4,664.0000 XLON 05003050000025849-E0PMEqzluXTo
09:19:43 42 4,662.0000 CHIX 06343063400026034-120000G0V
09:19:43 227 4,664.0000 BATE 08563085600036661-20000FM8
09:20:01 63 4,662.0000 XLON 07003070000026683-E0PMEqzluXgO
09:20:01 110 4,662.0000 XLON 07003070000026683-E0PMEqzluXgQ
09:20:01 52 4,662.0000 CHIX 06343063400026034-120000G2R
09:20:01 24 4,662.0000 CHIX 06343063400026034-120000G2N
09:20:08 84 4,662.0000 TRQX 08253082500014022-E0PMEqiBwcBq
09:21:15 158 4,662.0000 BATE 08563085600038430-D20000FR3
09:21:28 11 4,662.0000 XLON 07003070000027201-E0PMEqzluYbt
09:22:40 69 4,662.0000 XLON 07003070000027201-E0PMEqzluZFZ
09:22:40 147 4,662.0000 XLON 07003070000027201-E0PMEqzluZFe
09:23:31 28 4,662.0000 BATE 08563085600038430-20000FXF
09:23:31 23 4,662.0000 BATE 08563085600039220-20000FXG
09:26:00 196 4,662.0000 XLON 05003050000027682-E0PMEqzluake
09:26:00 78 4,662.0000 CHIX 06343063400029299-120000GPG
09:26:00 193 4,662.0000 BATE 08563085600039220-20000G3U
09:26:01 62 4,662.0000 AQXE 0841B15967
09:26:15 45 4,662.0000 XLON 07003070000028688-E0PMEqzluaye
09:26:38 70 4,662.0000 XLON 07003070000028688-E0PMEqzlubEw
09:26:46 100 4,662.0000 XLON 07003070000028688-E0PMEqzlubI3
09:28:22 17 4,664.0000 AQXE 0841B16262
09:28:52 70 4,664.0000 XLON 05003050000029371-E0PMEqzlucDT
09:29:04 59 4,664.0000 AQXE 0616B16355
09:29:04 41 4,664.0000 BATE 06303063000041839-20000GB8
09:29:35 130 4,664.0000 XLON 05003050000029371-E0PMEqzlucTh
09:29:35 57 4,664.0000 XLON 05003050000029536-E0PMEqzlucTj
09:29:35 70 4,664.0000 CHIX 06343063400031478-120000H19
09:29:35 190 4,664.0000 BATE 06303063000041839-20000GCY
09:29:50 70 4,664.0000 XLON 05003050000029746-E0PMEqzlucXZ
09:29:50 115 4,664.0000 XLON 05003050000029746-E0PMEqzlucXb
09:29:50 263 4,664.0000 BATE 06303063000042353-20000GDG
09:30:41 24 4,664.0000 AQXE 0616B16576
09:30:41 44 4,664.0000 AQXE 0616B16577
09:30:49 23 4,664.0000 XLON 07003070000030113-E0PMEqzludAJ
09:30:49 140 4,664.0000 XLON 07003070000030113-E0PMEqzludAL
09:30:58 9 4,664.0000 CHIX 08603086000032612-120000H5A
09:31:15 11 4,664.0000 BATE 08563085600042689-20000GGL
09:31:29 7 4,664.0000 XLON 05003050000030302-E0PMEqzludTF
09:33:12 62 4,664.0000 AQXE 0841B16878
09:33:12 212 4,664.0000 XLON 05003050000030467-E0PMEqzlueHT
09:33:12 123 4,664.0000 CHIX 08603086000033073-120000HDR
09:33:12 74 4,664.0000 BATE 06303063000043352-20000GML
09:33:12 121 4,664.0000 BATE 06303063000043352-20000GMK
09:33:13 252 4,664.0000 BATE 08563085600043337-20000GMQ
09:33:49 200 4,664.0000 XLON 05003050000030842-E0PMEqzluecU
09:33:49 40 4,664.0000 XLON 05003050000030842-E0PMEqzluecW
09:33:49 36 4,664.0000 XLON 05003050000030842-E0PMEqzluecY
09:34:01 25 4,664.0000 AQXE 0616B16995
09:34:01 42 4,664.0000 AQXE 0616B16996
09:34:18 93 4,664.0000 CHIX 06343063400033302-120000HHK
09:34:18 11 4,664.0000 CHIX 06343063400033302-120000HHL
09:34:43 59 4,662.0000 BATE 08563085600040683-20000GQF
09:35:01 94 4,662.0000 AQXE 0616B17124
09:35:01 183 4,662.0000 XLON 05003050000029126-E0PMEqzlufGD
09:35:01 90 4,662.0000 CHIX 06343063400031256-120000HKI
09:35:01 108 4,660.0000 BATE 08563085600043939-20000GS1
09:35:01 221 4,662.0000 BATE 06303063000043665-20000GRX
09:35:01 162 4,662.0000 BATE 08563085600040683-20000GRV
09:35:01 73 4,662.0000 TRQX 08253082500017078-E0PMEqiBx35z
09:35:29 62 4,658.0000 XLON 05003050000026628-E0PMEqzlufXn
09:35:29 66 4,658.0000 XLON 07003070000026401-E0PMEqzlufXl
09:35:30 96 4,658.0000 XLON 07003070000031236-E0PMEqzlufYy
09:35:30 95 4,658.0000 XLON 07003070000031236-E0PMEqzlufZ0
09:35:41 54 4,658.0000 AQXE 0616B17233
09:35:58 37 4,658.0000 CHIX 06343063400033764-120000HOT
09:35:58 47 4,658.0000 CHIX 06343063400033764-120000HOU
09:38:15 236 4,660.0000 XLON 07003070000031622-E0PMEqzluh8S
09:38:15 56 4,660.0000 CHIX 08603086000034435-120000HXG
09:38:42 66 4,658.0000 CHIX 06343063400034150-120000I0K
09:38:42 186 4,660.0000 BATE 08563085600044748-20000H3F
09:39:47 23 4,660.0000 XLON 05003050000032291-E0PMEqzlui9t
09:39:47 153 4,660.0000 XLON 05003050000032291-E0PMEqzlui9v
09:40:21 2 4,660.0000 CHIX 06343063400034920-120000I64
09:40:23 59 4,660.0000 CHIX 06343063400034929-120000I68
09:40:38 6 4,660.0000 BATE 06303063000046496-20000H8A
09:40:38 8 4,660.0000 BATE 06303063000046496-20000H8B
09:40:47 6 4,660.0000 XLON 07003070000032576-E0PMEqzluift
09:40:47 10 4,660.0000 XLON 07003070000032576-E0PMEqzluifv
09:40:58 79 4,660.0000 CHIX 08603086000035415-120000I7T
09:41:15 5 4,658.0000 XLON 07003070000031538-E0PMEqzluixC
09:41:15 116 4,658.0000 XLON 07003070000031538-E0PMEqzluixL
09:41:15 78 4,658.0000 TRQX 08253082500018510-E0PMEqiBxE9c
09:42:48 6 4,660.0000 BATE 06303063000047306-20000HD0
09:42:59 6 4,660.0000 BATE 06303063000047410-20000HE9
09:43:00 272 4,660.0000 BATE 08563085600047086-20000HEW
09:44:40 62 4,660.0000 AQXE 0841B18554
09:44:40 157 4,660.0000 XLON 05003050000032999-E0PMEqzlukZn
09:44:40 40 4,660.0000 XLON 05003050000032999-E0PMEqzlukZp
09:44:40 62 4,660.0000 CHIX 06343063400035933-120000IJQ
09:44:40 99 4,660.0000 BATE 06303063000047836-20000HHL
09:44:41 290 4,660.0000 BATE 06303063000048132-20000HHR
09:44:43 156 4,658.0000 XLON 07003070000032702-E0PMEqzlukef
09:44:43 78 4,658.0000 XLON 07003070000032702-E0PMEqzlukeh
09:44:52 56 4,658.0000 AQXE 0616B18625
09:44:52 74 4,656.0000 XLON 07003070000030480-E0PMEqzluki6
09:44:52 214 4,658.0000 BATE 08563085600044531-20000HIH
09:44:52 11 4,658.0000 BATE 08563085600044531-20000HII
09:44:52 56 4,658.0000 TRQX 08253082500019525-E0PMEqiBxKN6
09:47:28 66 4,656.0000 AQXE 0616B19013
09:47:28 72 4,656.0000 CHIX 08603086000036908-120000IUK
09:47:28 49 4,656.0000 BATE 08563085600048503-20000HRK
09:47:28 145 4,656.0000 BATE 08563085600048503-20000HRL
09:47:28 23 4,656.0000 BATE 08563085600048503-20000HRM
09:47:28 29 4,656.0000 BATE 08563085600048503-20000HRN
09:49:17 58 4,656.0000 AQXE 0841B19263
09:49:17 268 4,656.0000 XLON 05003050000034313-E0PMEqzlumzG
09:49:17 73 4,656.0000 CHIX 06343063400037520-120000J0K
09:49:17 177 4,656.0000 BATE 08563085600049569-20000HW5
09:49:22 122 4,654.0000 XLON 05003050000031817-E0PMEqzlun8q
09:49:22 89 4,654.0000 XLON 05003050000033666-E0PMEqzlun8s
09:49:23 14 4,654.0000 CHIX 08603086000037873-120000J26
09:49:23 49 4,654.0000 BATE 06303063000045345-20000HXG
09:49:27 53 4,654.0000 CHIX 08603086000037873-120000J2I
09:49:27 31 4,654.0000 BATE 06303063000045345-20000HXO
09:49:27 125 4,654.0000 BATE 06303063000049461-20000HXP
09:50:50 59 4,652.0000 AQXE 0616B19591
09:50:50 136 4,652.0000 BATE 08563085600049841-20000I1W
09:50:50 69 4,652.0000 TRQX 06003060000017844-E0PMEqiBxWJu
09:50:57 49 4,652.0000 XLON 07003070000035227-E0PMEqzluoRX
09:50:57 13 4,652.0000 XLON 07003070000035227-E0PMEqzluoRZ
09:50:57 25 4,652.0000 XLON 07003070000035227-E0PMEqzluoRb
09:50:57 26 4,652.0000 XLON 07003070000035227-E0PMEqzluoRd
09:50:58 15 4,652.0000 CHIX 06343063400038302-120000JA0
09:50:58 31 4,652.0000 CHIX 06343063400038302-120000JA1
09:51:00 223 4,650.0000 XLON 07003070000033771-E0PMEqzluoTD
09:52:57 24 4,652.0000 BATE 08563085600051299-20000I8D
09:52:57 15 4,652.0000 BATE 08563085600051299-20000I8E
09:53:07 19 4,652.0000 XLON 07003070000035846-E0PMEqzlupWF
09:53:07 15 4,652.0000 XLON 07003070000035846-E0PMEqzlupWH
09:53:07 11 4,652.0000 XLON 07003070000035846-E0PMEqzlupWJ
09:53:10 72 4,650.0000 XLON 05003050000035631-E0PMEqzlupdS
09:53:10 219 4,650.0000 XLON 05003050000035631-E0PMEqzlupdQ
09:53:10 56 4,650.0000 CHIX 08603086000039040-120000JJ7
09:53:10 115 4,650.0000 BATE 06303063000050963-20000I9T
09:53:10 46 4,650.0000 BATE 06303063000050963-20000I9S
09:54:18 67 4,650.0000 CHIX 06343063400039285-E20000JMI
09:54:37 6 4,650.0000 BATE 08563085600052069-20000ID8
09:54:47 6 4,650.0000 XLON 05003050000036305-E0PMEqzluqWg
09:54:50 200 4,650.0000 XLON 05003050000036305-E0PMEqzluqXW
09:54:50 39 4,650.0000 XLON 05003050000036305-E0PMEqzluqXY
09:55:55 136 4,648.0000 BATE 06303063000050200-20000IG2
10:03:48 60 4,652.0000 AQXE 0616B21209
10:03:48 203 4,652.0000 XLON 05003050000038474-E0PMEqzluuZP
10:03:48 59 4,652.0000 CHIX 06343063400041752-120000KE8
10:03:48 75 4,652.0000 BATE 08563085600055173-20000IZ7
10:03:48 186 4,652.0000 BATE 08563085600055173-20000IZ8
10:03:48 218 4,652.0000 BATE 08563085600055748-20000IZA
10:03:49 62 4,650.0000 AQXE 0616B21222
10:03:49 64 4,650.0000 XLON 07003070000038913-E0PMEqzluuea
10:03:49 141 4,650.0000 XLON 07003070000038913-E0PMEqzluuee
10:03:49 284 4,650.0000 XLON 05003050000038471-E0PMEqzluueD
10:03:49 63 4,650.0000 CHIX 08603086000041995-120000KEU
10:03:49 246 4,650.0000 BATE 06303063000055606-20000IZQ
10:03:49 10 4,650.0000 BATE 06303063000055606-20000IZM
10:04:28 4 4,650.0000 XLON 05003050000039043-E0PMEqzluupw
10:04:28 226 4,650.0000 XLON 05003050000039043-E0PMEqzluupy
10:06:02 62 4,650.0000 AQXE 0841B21540
10:06:02 95 4,650.0000 XLON 07003070000039426-E0PMEqzluvrQ
10:06:02 56 4,650.0000 CHIX 06343063400042729-120000KOL
10:06:02 333 4,650.0000 BATE 06303063000056913-20000J6O
10:06:02 62 4,650.0000 TRQX 08253082500023492-E0PMEqiBxxIP
10:06:04 60 4,648.0000 AQXE 0616B21550
10:06:04 244 4,648.0000 XLON 05003050000036728-E0PMEqzluvu5
10:06:04 64 4,648.0000 CHIX 06343063400039764-120000KOO
10:06:04 140 4,648.0000 BATE 08563085600055823-20000J6W
10:06:04 426 4,648.0000 BATE 08563085600055823-20000J6X
10:06:08 24 4,648.0000 XLON 05003050000039516-E0PMEqzluvwJ
10:06:08 2 4,648.0000 XLON 05003050000039516-E0PMEqzluvwL
10:12:10 68 4,652.0000 AQXE 0841B22343
10:12:10 207 4,652.0000 XLON 05003050000040723-E0PMEqzluzDp
10:12:10 75 4,652.0000 CHIX 06343063400044324-120000LAM
10:12:10 180 4,652.0000 BATE 06303063000059321-20000JN3
10:12:11 54 4,652.0000 XLON 05003050000041190-E0PMEqzluzFV
10:12:11 89 4,652.0000 XLON 05003050000041190-E0PMEqzluzFX
10:12:11 24 4,652.0000 XLON 05003050000041190-E0PMEqzluzFZ
10:12:12 242 4,652.0000 XLON 07003070000041287-E0PMEqzluzGS
10:12:12 28 4,652.0000 XLON 07003070000041287-E0PMEqzluzGU
10:12:21 7 4,652.0000 AQXE 0616B22375
10:14:19 64 4,654.0000 AQXE 0841B22622
10:14:19 278 4,654.0000 XLON 05003050000041595-E0PMEqzlv0jy
10:14:19 99 4,654.0000 CHIX 06343063400045357-120000LGN
10:14:19 104 4,654.0000 BATE 06303063000060944-20000JS1
10:14:19 117 4,654.0000 BATE 06303063000060945-20000JS2
10:14:19 63 4,654.0000 TRQX 06003060000022357-E0PMEqiByC2c
10:15:19 28 4,654.0000 XLON 07003070000042066-E0PMEqzlv1TL
10:15:19 4 4,654.0000 XLON 07003070000042066-E0PMEqzlv1TN
10:15:19 23 4,654.0000 XLON 07003070000042066-E0PMEqzlv1TP
10:15:19 50 4,654.0000 XLON 07003070000042066-E0PMEqzlv1TR
10:15:38 112 4,654.0000 BATE 06303063000061869-20000JVN
10:15:38 17 4,654.0000 BATE 06303063000061869-20000JVO
10:15:41 12 4,654.0000 AQXE 0616B22861
10:15:49 13 4,654.0000 TRQX 08253082500025427-E0PMEqiByEi8
10:15:58 69 4,654.0000 CHIX 08603086000046273-E20000LLX
10:15:59 237 4,654.0000 XLON 07003070000042233-E0PMEqzlv1vU
10:16:17 7 4,654.0000 BATE 08563085600061765-20000JX3
10:16:17 29 4,654.0000 BATE 08563085600061765-20000JX4
10:17:18 9 4,654.0000 BATE 08563085600062215-20000K15
10:17:21 9 4,654.0000 AQXE 0841B23213
10:17:29 6 4,654.0000 TRQX 08253082500025750-E0PMEqiByHvv
10:17:29 6 4,654.0000 TRQX 08253082500025750-E0PMEqiByHvx
10:17:39 3 4,654.0000 XLON 07003070000042608-E0PMEqzlv2fJ
10:17:39 8 4,654.0000 XLON 07003070000042608-E0PMEqzlv2fL
10:18:00 336 4,654.0000 BATE 08563085600062470-20000K2L
10:18:10 56 4,654.0000 AQXE 0841B23295
10:18:10 307 4,654.0000 XLON 07003070000042714-E0PMEqzlv2tr
10:18:11 80 4,654.0000 CHIX 06343063400046742-120000LU6
10:18:11 18 4,654.0000 TRQX 06003060000023044-E0PMEqiByJ1f
10:18:11 33 4,654.0000 TRQX 06003060000023044-E0PMEqiByJ1h
10:19:40 76 4,654.0000 BATE 06303063000063647-20000K5L
10:19:40 18 4,654.0000 BATE 06303063000063647-20000K5M
10:19:47 71 4,654.0000 XLON 05003050000043011-E0PMEqzlv3jI
10:19:47 89 4,654.0000 XLON 05003050000043011-E0PMEqzlv3jK
10:19:47 15 4,654.0000 XLON 05003050000043011-E0PMEqzlv3jM
10:19:47 65 4,654.0000 XLON 05003050000043011-E0PMEqzlv3jO
10:19:47 147 4,654.0000 XLON 05003050000043011-E0PMEqzlv3jQ
10:20:01 56 4,652.0000 AQXE 0616B23501
10:20:01 294 4,652.0000 XLON 07003070000041478-E0PMEqzlv3qw
10:20:01 92 4,652.0000 CHIX 06343063400045344-120000LY0
10:20:01 357 4,652.0000 BATE 08563085600060025-20000K62
10:20:01 84 4,652.0000 TRQX 08253082500025043-E0PMEqiByM0K
10:20:58 29 4,652.0000 CHIX 08603086000047619-120000M1C
10:20:58 55 4,652.0000 CHIX 08603086000047619-120000M1D
10:20:59 80 4,650.0000 BATE 06303063000060946-20000K89
10:21:20 23 4,650.0000 BATE 08563085600063837-20000K8M
10:21:20 11 4,650.0000 BATE 08563085600063837-20000K8N
10:21:27 26 4,650.0000 XLON 05003050000043446-E0PMEqzlv4U1
10:22:23 17 4,650.0000 BATE 06303063000064844-20000KAW
10:22:23 9 4,650.0000 BATE 06303063000064844-20000KAX
10:22:27 17 4,650.0000 XLON 05003050000043747-E0PMEqzlv50E
10:22:27 11 4,650.0000 XLON 05003050000043747-E0PMEqzlv50G
10:22:27 3 4,650.0000 XLON 05003050000043747-E0PMEqzlv50I
10:22:38 14 4,650.0000 CHIX 06343063400047933-120000M5Q
10:22:38 9 4,650.0000 CHIX 06343063400047933-120000M5R
10:22:57 8 4,650.0000 BATE 08563085600064572-20000KBT
10:23:07 8 4,650.0000 XLON 07003070000044000-E0PMEqzlv5FA
10:23:07 9 4,650.0000 XLON 07003070000044000-E0PMEqzlv5FC
10:23:27 60 4,648.0000 AQXE 0841B23922
10:23:27 56 4,648.0000 CHIX 06343063400047494-120000M9M
10:24:07 2 4,648.0000 XLON 05003050000044222-E0PMEqzlv5k4
10:24:07 46 4,648.0000 XLON 05003050000044222-E0PMEqzlv5k6
10:24:47 24 4,648.0000 XLON 07003070000044447-E0PMEqzlv5vV
10:26:00 57 4,650.0000 CHIX 08603086000048564-120000MFT
10:26:00 280 4,650.0000 BATE 06303063000065918-20000KJ6
10:26:24 57 4,648.0000 AQXE 0841B24270
10:26:24 252 4,648.0000 XLON 07003070000044781-E0PMEqzlv6l4
10:26:27 23 4,648.0000 XLON 07003070000044923-E0PMEqzlv6mD
10:26:27 46 4,648.0000 XLON 07003070000044923-E0PMEqzlv6mF
10:27:27 25 4,648.0000 XLON 07003070000045145-E0PMEqzlv7Hf
10:31:02 242 4,650.0000 XLON 05003050000045982-E0PMEqzlv9Ie
10:31:02 34 4,650.0000 XLON 05003050000045982-E0PMEqzlv9Ig
10:31:02 82 4,650.0000 CHIX 08603086000050117-120000MVK
10:31:02 83 4,650.0000 BATE 06303063000068632-20000KVC
10:31:02 24 4,650.0000 BATE 06303063000068632-20000KVD
10:31:02 121 4,650.0000 BATE 08563085600067878-20000KVA
10:31:02 115 4,650.0000 BATE 08563085600067878-20000KVB
10:31:02 62 4,650.0000 TRQX 08253082500027758-E0PMEqiByeNH
10:31:24 23 4,650.0000 BATE 06303063000068763-20000KVS
10:31:37 21 4,650.0000 BATE 08563085600068307-20000KW4
10:31:48 17 4,650.0000 BATE 08563085600068388-20000KWN
10:31:57 75 4,650.0000 XLON 07003070000046445-E0PMEqzlv9lY
10:31:57 7 4,650.0000 XLON 07003070000046445-E0PMEqzlv9la
10:31:57 13 4,650.0000 BATE 06303063000068990-20000KWZ
10:32:05 9 4,650.0000 BATE 06303063000069065-20000KXD
10:32:05 26 4,650.0000 BATE 06303063000069065-20000KXE
10:32:24 8 4,650.0000 BATE 06303063000069195-20000KXX
10:32:24 20 4,650.0000 BATE 06303063000069195-20000KXY
10:32:27 59 4,648.0000 AQXE 0616B25108
10:32:27 166 4,648.0000 XLON 07003070000045573-E0PMEqzlvA4r
10:32:27 90 4,648.0000 XLON 07003070000045573-E0PMEqzlvA4t
10:32:27 55 4,648.0000 CHIX 06343063400049418-120000MYD
10:32:27 1 4,648.0000 CHIX 06343063400049418-120000MYE
10:32:27 38 4,648.0000 BATE 06303063000067450-20000KY2
10:32:27 196 4,648.0000 BATE 06303063000067450-20000KXZ
10:32:27 81 4,648.0000 BATE 06303063000067450-20000KY0
10:32:27 13 4,648.0000 BATE 06303063000067450-20000KY1
10:32:57 2 4,648.0000 BATE 06303063000069411-20000KZA
10:32:57 196 4,648.0000 BATE 06303063000069411-20000KZB
10:33:07 2 4,648.0000 XLON 07003070000046736-E0PMEqzlvAOY
10:33:07 20 4,648.0000 XLON 07003070000046736-E0PMEqzlvAOa
10:33:07 71 4,648.0000 XLON 07003070000046736-E0PMEqzlvAOc
10:34:05 63 4,648.0000 CHIX 06343063400051023-120000N6D
10:44:14 62 4,652.0000 AQXE 0616B26668
10:44:14 8 4,652.0000 CHIX 06343063400054265-120000OAA
10:44:14 60 4,652.0000 BATE 06303063000074542-20000LUA
10:44:14 266 4,652.0000 BATE 06303063000074542-20000LUB
10:44:15 1,005 4,651.0000 BATE 08563085600073931-D20000LUG
10:44:15 233 4,652.0000 XLON 07003070000049917-E0PMEqzlvH41
10:44:16 69 4,652.0000 XLON 05003050000049936-E0PMEqzlvH7j
10:44:16 23 4,652.0000 XLON 05003050000049936-E0PMEqzlvH7l
10:44:16 89 4,652.0000 XLON 05003050000049936-E0PMEqzlvH7n
10:46:53 48 4,654.0000 AQXE 0841B27086
10:46:53 62 4,654.0000 AQXE 0616B27087
10:46:53 25 4,654.0000 AQXE 0841B27085
10:46:53 195 4,654.0000 XLON 05003050000050128-E0PMEqzlvIEo
10:46:53 174 4,654.0000 CHIX 08603086000054594-120000OHB
10:46:53 34 4,654.0000 BATE 06303063000074884-20000M2Z
10:46:53 218 4,654.0000 BATE 08563085600074690-20000M31
10:46:53 21 4,654.0000 BATE 08563085600074690-20000M32
10:46:53 161 4,654.0000 BATE 06303063000074884-20000M30
10:46:54 128 4,654.0000 XLON 05003050000050625-E0PMEqzlvIFf
10:46:54 72 4,654.0000 XLON 05003050000050625-E0PMEqzlvIFh
10:46:55 69 4,654.0000 XLON 05003050000050628-E0PMEqzlvIG4
10:46:56 300 4,654.0000 XLON 07003070000050628-E0PMEqzlvIGv
10:46:57 67 4,654.0000 XLON 07003070000050632-E0PMEqzlvIHi
10:46:59 200 4,654.0000 XLON 05003050000050636-E0PMEqzlvIIg
10:47:07 20 4,654.0000 XLON 05003050000050636-E0PMEqzlvILw
10:48:00 41 4,654.0000 XLON 05003050000050769-E0PMEqzlvIgZ
10:48:00 10 4,654.0000 XLON 05003050000050769-E0PMEqzlvIgc
10:51:40 56 4,652.0000 AQXE 0616B27657
10:51:40 57 4,654.0000 AQXE 0616B27656
10:51:40 195 4,650.0000 XLON 05003050000050129-E0PMEqzlvKyA
10:51:40 234 4,652.0000 XLON 07003070000049929-E0PMEqzlvKxW
10:51:40 169 4,654.0000 XLON 05003050000050769-E0PMEqzlvKwi
10:51:40 119 4,652.0000 CHIX 06343063400054296-120000OUT
10:51:40 111 4,654.0000 CHIX 08603086000055396-120000OUQ
10:51:40 176 4,654.0000 BATE 08563085600075423-20000MEF
10:51:40 126 4,654.0000 BATE 06303063000075973-20000MEG
10:51:40 146 4,654.0000 BATE 06303063000077889-20000MEH
10:51:40 61 4,652.0000 TRQX 06003060000027090-E0PMEqiBzEkw
10:51:40 67 4,654.0000 TRQX 06003060000027768-E0PMEqiBzEkL
10:51:42 61 4,648.0000 AQXE 0841B27658
10:51:42 92 4,648.0000 CHIX 06343063400055302-120000OUW
10:51:42 71 4,648.0000 TRQX 06003060000025532-E0PMEqiBzEnu
10:51:43 50 4,648.0000 XLON 05003050000052038-E0PMEqzlvL0t
10:51:43 89 4,648.0000 XLON 05003050000052038-E0PMEqzlvL0v
10:52:57 182 4,646.0000 BATE 06303063000078767-D20000MJA
10:53:36 82 4,646.0000 CHIX 08603086000057363-120000P2Y
10:54:05 280 4,644.0000 XLON 07003070000052045-E0PMEqzlvRju
10:54:05 102 4,644.0000 CHIX 08603086000057030-120000P4L
10:54:05 70 4,644.0000 BATE 08563085600078119-20000MLX
10:54:05 143 4,644.0000 BATE 08563085600078119-20000MLY
10:54:16 56 4,642.0000 AQXE 0841B28146
10:54:16 95 4,642.0000 TRQX 06003060000028543-E0PMEqiBzLCr
10:54:34 4 4,640.0000 XLON 05003050000052039-E0PMEqzlvShh
10:54:34 133 4,640.0000 XLON 05003050000052039-E0PMEqzlvShk
10:54:34 83 4,640.0000 XLON 05003050000052039-E0PMEqzlvShm
10:54:34 67 4,640.0000 CHIX 08603086000057605-120000P5I
10:55:29 179 4,638.0000 XLON 07003070000052964-E0PMEqzlvTue
10:55:29 67 4,638.0000 CHIX 06343063400057548-120000P7B
10:55:29 10 4,638.0000 BATE 06303063000079663-20000MPD
10:55:29 143 4,638.0000 BATE 06303063000079663-20000MPE
10:57:29 80 4,638.0000 XLON 05003050000053636-E0PMEqzlvWEf
10:57:29 111 4,638.0000 XLON 05003050000053636-E0PMEqzlvWEh
10:57:29 12 4,638.0000 XLON 05003050000053636-E0PMEqzlvWEj
10:57:29 64 4,638.0000 XLON 05003050000053636-E0PMEqzlvWEl
10:57:38 2 4,638.0000 CHIX 06343063400058550-120000PDG
10:57:57 183 4,638.0000 BATE 08563085600080558-D20000MV9
10:58:07 111 4,638.0000 XLON 05003050000053815-E0PMEqzlvWpd
11:02:44 56 4,638.0000 AQXE 0616B29485
11:02:44 201 4,636.0000 XLON 07003070000052766-E0PMEqzlvcH7
11:02:44 146 4,638.0000 XLON 05003050000054177-E0PMEqzlvcGb
11:02:44 66 4,638.0000 XLON 07003070000054011-E0PMEqzlvcGX
11:02:44 67 4,636.0000 CHIX 06343063400058037-120000PT1
11:02:44 78 4,638.0000 CHIX 08603086000059029-120000PSZ
11:02:44 142 4,636.0000 BATE 08563085600078929-20000N75
11:02:44 149 4,638.0000 BATE 08563085600081368-20000N72
11:02:44 58 4,638.0000 TRQX 08253082500033569-E0PMEqiBzaUv
11:03:00 167 4,634.0000 BATE 06303063000083943-D20000N83
11:04:25 56 4,634.0000 CHIX 08603086000060736-120000Q26
11:04:37 177 4,633.0000 BATE 08563085600083964-D20000NF6
11:04:47 26 4,632.0000 XLON 07003070000055757-E0PMEqzlvf5M
11:04:47 150 4,632.0000 XLON 07003070000055757-E0PMEqzlvf5O
11:04:47 143 4,632.0000 XLON 05003050000054762-E0PMEqzlvf4V
11:04:47 37 4,632.0000 CHIX 08603086000060713-120000Q4I
11:04:47 36 4,632.0000 CHIX 08603086000060713-120000Q4H
11:04:47 77 4,632.0000 BATE 06303063000083127-20000NFZ
11:04:47 74 4,632.0000 BATE 06303063000083922-20000NG1
11:06:27 1 4,632.0000 XLON 05003050000056260-E0PMEqzlvh98
11:07:45 1 4,634.0000 XLON 05003050000056586-E0PMEqzlviDZ
11:08:58 266 4,636.0000 XLON 07003070000056804-E0PMEqzlvjO3
11:08:58 130 4,636.0000 BATE 06303063000086491-20000NQT
11:10:49 186 4,635.0000 BATE 08563085600087007-D20000NWG
11:10:50 57 4,634.0000 AQXE 0616B30596
11:10:50 228 4,634.0000 XLON 07003070000056741-E0PMEqzlvkRR
11:10:50 19 4,634.0000 XLON 07003070000056741-E0PMEqzlvkRX
11:10:50 57 4,634.0000 CHIX 08603086000061780-120000QN3
11:10:50 51 4,634.0000 BATE 08563085600085585-20000NWJ
11:10:51 79 4,634.0000 BATE 08563085600085585-20000NX0
11:10:51 56 4,634.0000 TRQX 08253082500035063-E0PMEqiBzo0i
11:11:59 1 4,634.0000 CHIX 06343063400062993-E20000QRT
11:12:18 56 4,634.0000 CHIX 06343063400062993-120000QSN
11:12:18 132 4,634.0000 BATE 08563085600087452-20000O1D
11:12:19 66 4,632.0000 AQXE 0841B30846
11:12:19 127 4,632.0000 XLON 07003070000057137-E0PMEqzlvla4
11:12:19 133 4,632.0000 BATE 08563085600086467-20000O1G
11:12:28 167 4,630.0000 XLON 07003070000057522-E0PMEqzlvllI
11:12:28 91 4,630.0000 BATE 06303063000088121-20000O1Z
11:12:57 86 4,630.0000 BATE 08563085600088030-20000O37
11:13:22 37 4,628.0000 BATE 06303063000088856-20000O3J
11:13:57 11 4,628.0000 CHIX 06343063400063209-120000QZS
11:16:17 117 4,633.0000 BATE 06303063000090698-D20000OBS
11:28:32 582 4,637.0000 BATE 06303063000096636-D20000P2N
11:28:42 54 4,638.0000 CHIX 08603086000068257-120000S70
11:28:42 67 4,638.0000 CHIX 08603086000068257-120000S71
11:29:01 72 4,637.0000 AQXE 0841B33054
11:29:10 32 4,636.0000 AQXE 0841B33078
11:29:10 24 4,636.0000 AQXE 0841B33079
11:29:10 194 4,636.0000 XLON 05003050000060410-E0PMEqzlvxDm
11:29:10 64 4,636.0000 XLON 05003050000060410-E0PMEqzlvxDo
11:29:10 77 4,636.0000 CHIX 06343063400066119-120000S8A
11:29:10 165 4,636.0000 BATE 08563085600092290-20000P41
11:29:10 81 4,636.0000 BATE 06303063000096556-20000P44
11:29:10 57 4,636.0000 TRQX 08253082500037690-E0PMEqiC0Iqc
11:29:11 122 4,636.0000 XLON 07003070000062613-E0PMEqzlvxEg
11:29:11 172 4,636.0000 XLON 07003070000062613-E0PMEqzlvxEi
11:29:11 9 4,636.0000 XLON 07003070000062613-E0PMEqzlvxEk
11:29:11 62 4,636.0000 XLON 07003070000062613-E0PMEqzlvxEm
11:29:12 254 4,636.0000 XLON 05003050000062643-E0PMEqzlvxGs
11:29:20 212 4,636.0000 XLON 07003070000062620-E0PMEqzlvxKN
11:29:20 70 4,636.0000 CHIX 06343063400068494-120000S8Q
11:29:20 6 4,636.0000 BATE 08563085600096119-20000P4T
11:29:24 83 4,636.0000 BATE 08563085600096119-20000P4X
11:30:20 152 4,636.0000 XLON 07003070000062973-E0PMEqzlvxiH
11:31:00 4 4,634.0000 XLON 05003050000059259-E0PMEqzlvy6j
11:31:00 98 4,636.0000 XLON 05003050000063157-E0PMEqzlvy6S
11:31:00 108 4,636.0000 XLON 05003050000063157-E0PMEqzlvy6X
11:34:34 69 4,634.0000 XLON 05003050000059259-E0PMEqzlw07W
11:36:01 188 4,636.0000 BATE 06303063000100337-D20000PKQ
11:38:18 62 4,636.0000 AQXE 0616B34331
11:38:18 323 4,636.0000 XLON 07003070000064445-E0PMEqzlw4YO
11:38:18 11 4,636.0000 CHIX 08603086000070498-120000T7C
11:38:18 1 4,636.0000 CHIX 08603086000070498-120000T7B
11:38:18 84 4,636.0000 CHIX 08603086000070498-120000T7A
11:38:18 249 4,636.0000 BATE 06303063000100482-20000PQ6
11:38:18 63 4,636.0000 TRQX 08253082500039925-E0PMEqiC0XVG
11:39:01 54 4,636.0000 AQXE 0841B34440
11:39:03 52 4,636.0000 XLON 05003050000065184-E0PMEqzlw5LM
11:39:03 2 4,636.0000 XLON 05003050000065184-E0PMEqzlw5LO
11:39:03 26 4,636.0000 XLON 05003050000065184-E0PMEqzlw5LQ
11:39:18 118 4,636.0000 CHIX 08603086000071441-120000TBU
11:39:37 238 4,635.0000 BATE 08563085600101154-D20000PTO
11:39:55 74 4,636.0000 XLON 07003070000065424-E0PMEqzlw75F
11:39:55 22 4,636.0000 XLON 07003070000065424-E0PMEqzlw75H
11:40:45 56 4,634.0000 AQXE 0841B34714
11:40:45 190 4,634.0000 XLON 05003050000059259-E0PMEqzlw8z2
11:40:45 92 4,634.0000 XLON 05003050000064110-E0PMEqzlw8z4
11:40:45 73 4,634.0000 CHIX 08603086000064853-120000TGD
11:40:45 121 4,634.0000 BATE 06303063000096961-20000PW1
11:41:00 2 4,634.0000 CHIX 08603086000072013-120000THC
11:41:00 4 4,634.0000 CHIX 08603086000072013-120000THD
11:41:00 61 4,634.0000 CHIX 08603086000072013-120000THE
11:41:35 159 4,636.0000 BATE 06303063000103094-D20000PYZ
11:42:57 201 4,636.0000 BATE 06303063000103666-D20000Q1Q
11:49:42 286 4,636.0000 XLON 05003050000066507-E0PMEqzlwHgr
11:49:42 62 4,636.0000 CHIX 08603086000073009-120000U48
11:49:42 52 4,636.0000 BATE 06303063000104313-20000QCZ
11:49:42 15 4,636.0000 BATE 06303063000104313-20000QD0
11:49:42 133 4,636.0000 BATE 06303063000104569-20000QD2
11:49:42 70 4,636.0000 BATE 08563085600103664-20000QD3
11:49:42 97 4,636.0000 BATE 06303063000106184-20000QD4
11:49:42 56 4,636.0000 BATE 06303063000106934-20000QD5
11:49:42 57 4,636.0000 TRQX 06003060000037113-E0PMEqiC0qQ4
11:49:43 59 4,636.0000 AQXE 0616B35877
11:49:43 266 4,636.0000 XLON 07003070000067974-E0PMEqzlwHhW
11:50:08 24 4,636.0000 XLON 07003070000068111-E0PMEqzlwIHG
11:50:08 48 4,636.0000 XLON 07003070000068111-E0PMEqzlwIHI
11:50:08 5 4,636.0000 XLON 07003070000068111-E0PMEqzlwIHK
11:50:08 260 4,636.0000 XLON 07003070000068111-E0PMEqzlwIHM
11:51:17 200 4,636.0000 BATE 08563085600106812-D20000QGU
11:51:17 216 4,636.0000 BATE 06303063000107682-D20000QGT
11:52:11 106 4,638.0000 CHIX 08603086000075376-120000UB1
11:54:16 136 4,638.0000 XLON 05003050000068735-E0PMEqzlwMBS
11:54:16 147 4,638.0000 XLON 05003050000068735-E0PMEqzlwMBU
11:54:16 120 4,638.0000 BATE 08563085600107515-20000QL0
11:54:28 62 4,638.0000 AQXE 0841B36529
11:54:28 82 4,638.0000 CHIX 06343063400075682-120000UG5
11:54:28 130 4,638.0000 BATE 06303063000108442-20000QLZ
11:55:14 63 4,636.0000 AQXE 0841B36684
11:55:14 202 4,636.0000 XLON 05003050000068482-E0PMEqzlwNPf
11:55:14 114 4,636.0000 CHIX 08603086000075019-120000UI5
11:55:14 79 4,636.0000 BATE 08563085600108266-20000QO7
11:55:14 56 4,636.0000 TRQX 08253082500042737-E0PMEqiC0zIj
11:55:56 76 4,636.0000 XLON 07003070000069634-E0PMEqzlwO8H
11:56:17 96 4,636.0000 BATE 08563085600109060-20000QRB
11:56:56 61 4,636.0000 XLON 05003050000069911-E0PMEqzlwOa3
11:56:56 4 4,636.0000 XLON 05003050000069911-E0PMEqzlwOa5
11:56:57 57 4,636.0000 CHIX 08603086000076798-120000UMS
11:58:04 156 4,638.0000 BATE 06303063000110920-D20000QVG
11:59:21 57 4,638.0000 CHIX 08603086000077530-120000UT6
11:59:30 67 4,636.0000 AQXE 0616B37267
11:59:30 46 4,636.0000 XLON 05003050000070103-E0PMEqzlwQgb
11:59:30 144 4,636.0000 XLON 05003050000070103-E0PMEqzlwQgd
11:59:30 72 4,636.0000 CHIX 06343063400077153-120000UTA
11:59:30 135 4,636.0000 BATE 06303063000110872-20000QYA
11:59:30 57 4,636.0000 TRQX 06003060000039170-E0PMEqiC15dk
11:59:47 121 4,636.0000 XLON 07003070000070606-E0PMEqzlwR0X
11:59:47 3 4,636.0000 XLON 07003070000070606-E0PMEqzlwR0Z
12:02:35 147 4,638.0000 BATE 06303063000113079-D20000R4I
12:07:40 245 4,644.0000 BATE 06303063000115749-D20000RH1
12:12:30 74 4,644.0000 AQXE 0841B38763
12:12:30 189 4,644.0000 XLON 07003070000072984-E0PMEqzlwZTk
12:12:30 80 4,644.0000 XLON 07003070000072984-E0PMEqzlwZTo
12:12:30 81 4,644.0000 CHIX 06343063400080346-120000VRP
12:12:30 75 4,644.0000 BATE 06303063000117394-20000RR0
12:12:30 141 4,644.0000 BATE 08563085600114947-20000RQY
12:12:30 22 4,644.0000 TRQX 06003060000041068-E0PMEqiC1PpM
12:12:30 6 4,644.0000 TRQX 06003060000041068-E0PMEqiC1Pp0
12:12:30 23 4,644.0000 TRQX 06003060000041068-E0PMEqiC1Poa
12:12:30 6 4,644.0000 TRQX 06003060000041068-E0PMEqiC1Poc
12:12:31 259 4,644.0000 XLON 05003050000074169-E0PMEqzlwZUX
12:12:32 75 4,644.0000 XLON 05003050000074176-E0PMEqzlwZV7
12:12:32 163 4,644.0000 XLON 05003050000074176-E0PMEqzlwZV1
12:12:35 4 4,644.0000 XLON 05003050000074187-E0PMEqzlwZY6
12:12:35 189 4,644.0000 XLON 05003050000074187-E0PMEqzlwZY2
12:12:35 11 4,644.0000 XLON 05003050000074187-E0PMEqzlwZXv
12:16:15 351 4,646.0000 BATE 08563085600118730-D20000RZE
12:17:28 221 4,646.0000 XLON 07003070000075229-E0PMEqzlwbi5
12:32:11 70 4,656.0000 AQXE 0841B41079
12:32:11 62 4,656.0000 AQXE 0841B41080
12:32:11 46 4,656.0000 AQXE 0841B41081
12:32:11 4 4,656.0000 AQXE 0841B41082
12:32:11 34 4,654.0000 AQXE 0616B41078
12:32:11 1,092 4,653.0000 BATE 06303063000126497-D20000SVP
12:32:11 37 4,654.0000 XLON 05003050000079287-E0PMEqzlwiW7
12:32:11 261 4,654.0000 XLON 05003050000079287-E0PMEqzlwiW9
12:32:11 84 4,656.0000 XLON 07003070000079265-E0PMEqzlwiVi
12:32:11 130 4,656.0000 XLON 07003070000079265-E0PMEqzlwiVk
12:32:11 103 4,656.0000 XLON 07003070000079265-E0PMEqzlwiVm
12:32:11 100 4,654.0000 CHIX 06343063400087205-120000X6F
12:32:11 59 4,654.0000 CHIX 08603086000087083-120000X6G
12:32:11 70 4,654.0000 CHIX 06343063400087206-120000X6H
12:32:11 360 4,654.0000 BATE 08563085600125353-20000SVO
12:32:12 23 4,654.0000 XLON 05003050000079325-E0PMEqzlwiX2
12:34:57 189 4,654.0000 XLON 07003070000079268-E0PMEqzlwjmH
12:42:07 370 4,657.0000 CHIX 06343063400089905-E20000XVL
12:42:07 706 4,657.0000 BATE 08563085600129578-D20000TEX
12:42:07 224 4,657.0000 AQXE 0841B42378
12:42:08 26 4,656.0000 AQXE 0841B42383
12:42:08 13 4,656.0000 AQXE 0841B42384
12:42:08 56 4,656.0000 AQXE 0616B42386
12:42:08 56 4,656.0000 AQXE 0841B42385
12:42:08 18 4,656.0000 AQXE 0841B42382
12:42:08 257 4,656.0000 XLON 05003050000080737-E0PMEqzlwoGA
12:42:08 82 4,656.0000 CHIX 08603086000089047-120000XVP
12:42:08 83 4,656.0000 CHIX 06343063400089233-120000XVO
12:42:08 45 4,656.0000 CHIX 06343063400089234-120000XVS
12:42:08 27 4,656.0000 CHIX 06343063400089234-120000XVT
12:42:08 286 4,656.0000 BATE 06303063000129597-20000TF0
12:42:08 62 4,656.0000 TRQX 06003060000046059-E0PMEqiC28DK
12:42:09 50 4,656.0000 XLON 07003070000081362-E0PMEqzlwoGh
12:42:09 86 4,656.0000 XLON 07003070000081362-E0PMEqzlwoGj
12:42:09 130 4,656.0000 XLON 07003070000081362-E0PMEqzlwoGl
12:42:10 161 4,656.0000 XLON 05003050000081396-E0PMEqzlwoI2
12:42:10 77 4,656.0000 XLON 05003050000081396-E0PMEqzlwoI4
12:53:23 333 4,656.0000 XLON 07003070000081378-E0PMEqzlwySV
12:53:23 190 4,656.0000 BATE 06303063000130744-20000UEM
12:53:23 120 4,656.0000 BATE 08563085600131632-20000UEN
12:53:23 12 4,656.0000 BATE 06303063000133943-20000UEO
12:53:23 70 4,656.0000 BATE 06303063000130744-20000UEL
12:55:24 329 4,658.0000 BATE 08563085600135901-D20000UHU
12:55:25 64 4,658.0000 AQXE 0616B44623
12:55:25 314 4,658.0000 XLON 07003070000084852-E0PMEqzlwzyn
12:55:25 140 4,658.0000 CHIX 08603086000093824-120000ZB2
12:55:25 84 4,658.0000 TRQX 08253082500054095-E0PMEqiC2TYZ
12:55:26 130 4,658.0000 XLON 05003050000084914-E0PMEqzlx020
12:55:26 117 4,658.0000 XLON 05003050000084914-E0PMEqzlx022
12:55:26 36 4,658.0000 XLON 05003050000084914-E0PMEqzlx024
12:55:26 6 4,658.0000 XLON 05003050000084914-E0PMEqzlx026
12:55:27 1 4,658.0000 XLON 07003070000084869-E0PMEqzlx02g
12:55:27 2 4,658.0000 XLON 07003070000084869-E0PMEqzlx02i
12:55:27 130 4,658.0000 XLON 07003070000084869-E0PMEqzlx02k
12:55:27 36 4,658.0000 XLON 07003070000084869-E0PMEqzlx02m
12:55:28 242 4,658.0000 XLON 07003070000084871-E0PMEqzlx05v
12:55:28 86 4,658.0000 XLON 07003070000084871-E0PMEqzlx05x
12:55:29 113 4,658.0000 XLON 07003070000084874-E0PMEqzlx07M
12:55:29 68 4,658.0000 XLON 07003070000084874-E0PMEqzlx07O
12:55:29 101 4,658.0000 BATE 08563085600135938-20000UI8
12:55:30 227 4,658.0000 XLON 07003070000084879-E0PMEqzlx0A2
12:55:30 101 4,658.0000 XLON 07003070000084879-E0PMEqzlx0A6
12:55:31 110 4,658.0000 XLON 05003050000084933-E0PMEqzlx0Af
12:55:31 36 4,658.0000 XLON 05003050000084933-E0PMEqzlx0Ah
12:55:31 68 4,658.0000 XLON 05003050000084933-E0PMEqzlx0Aj
12:56:27 330 4,658.0000 XLON 07003070000085082-E0PMEqzlx0pc
12:56:27 81 4,658.0000 CHIX 06343063400094222-120000ZFC
12:57:04 213 4,658.0000 BATE 06303063000137860-D20000UMH
12:57:21 59 4,658.0000 AQXE 0616B44915
12:57:38 80 4,658.0000 CHIX 06343063400094584-120000ZIG
12:57:57 167 4,657.0000 BATE 08563085600137108-D20000UOI
12:58:07 36 4,658.0000 XLON 05003050000085567-E0PMEqzlx2Pl
12:59:07 130 4,658.0000 XLON 07003070000085824-E0PMEqzlx3z0
12:59:07 36 4,658.0000 XLON 07003070000085824-E0PMEqzlx3z2
12:59:07 2 4,658.0000 XLON 07003070000085824-E0PMEqzlx3z4
12:59:07 7 4,658.0000 XLON 07003070000085824-E0PMEqzlx3z6
12:59:18 85 4,657.0000 CHIX 06343063400095129-E20000ZMZ
12:59:37 163 4,657.0000 BATE 08563085600137926-D20000USA
12:59:47 185 4,658.0000 XLON 07003070000086014-E0PMEqzlx4Rv
12:59:47 33 4,658.0000 XLON 07003070000086014-E0PMEqzlx4Rx
13:00:01 67 4,658.0000 AQXE 0616B45402
13:00:58 74 4,658.0000 CHIX 06343063400095875-E20000ZWL
13:01:17 160 4,657.0000 BATE 08563085600138979-D20000UY9
13:01:27 36 4,658.0000 XLON 07003070000086779-E0PMEqzlx6AR
13:01:27 4 4,658.0000 XLON 07003070000086779-E0PMEqzlx6AT
13:02:38 73 4,658.0000 CHIX 08603086000096277-12000100Y
13:02:57 221 4,658.0000 BATE 06303063000140800-D20000V1T
13:04:08 18 4,658.0000 XLON 07003070000087514-E0PMEqzlx8C5
13:05:15 261 4,658.0000 XLON 07003070000087514-E0PMEqzlx8ew
13:05:15 62 4,658.0000 CHIX 06343063400096793-12000107H
13:05:15 144 4,658.0000 BATE 06303063000141466-20000V7K
13:05:15 84 4,658.0000 TRQX 08253082500055813-E0PMEqiC2kTo
13:06:55 238 4,658.0000 XLON 07003070000088265-E0PMEqzlx9hW
13:08:07 1 4,660.0000 XLON 07003070000088656-E0PMEqzlxArN
13:08:07 1 4,660.0000 XLON 07003070000088656-E0PMEqzlxArP
13:08:17 18 4,660.0000 AQXE 0841B46586
13:08:17 44 4,660.0000 AQXE 0841B46587
13:08:19 224 4,660.0000 BATE 08563085600142063-D20000VGW
13:09:01 62 4,660.0000 AQXE 0841B46738
13:09:07 2 4,660.0000 XLON 07003070000088907-E0PMEqzlxBlT
13:09:07 163 4,660.0000 XLON 07003070000088907-E0PMEqzlxBlV
13:09:30 67 4,660.0000 CHIX 06343063400098173-1200010NK
13:09:37 234 4,660.0000 BATE 06303063000143855-D20000VK2
13:11:06 69 4,660.0000 AQXE 0616B46965
13:11:06 284 4,660.0000 XLON 05003050000089544-E0PMEqzlxCwh
13:11:06 78 4,660.0000 CHIX 08603086000098624-1200010QX
13:11:06 78 4,660.0000 TRQX 08253082500056718-E0PMEqiC2vWf
13:11:17 193 4,660.0000 BATE 06303063000144641-D20000VMN
13:12:27 38 4,660.0000 XLON 05003050000090067-E0PMEqzlxE1b
13:12:27 159 4,660.0000 XLON 05003050000090067-E0PMEqzlxE1d
13:12:38 67 4,659.0000 CHIX 06343063400099184-E200010VN
13:12:57 179 4,659.0000 BATE 08563085600144472-D20000VR8
13:13:07 4 4,660.0000 XLON 05003050000090216-E0PMEqzlxES3
13:13:07 2 4,660.0000 XLON 05003050000090216-E0PMEqzlxES5
13:13:07 41 4,660.0000 XLON 05003050000090216-E0PMEqzlxES7
13:13:07 26 4,660.0000 XLON 05003050000090216-E0PMEqzlxES9
13:13:07 192 4,660.0000 XLON 05003050000090216-E0PMEqzlxESB
13:14:18 67 4,660.0000 CHIX 06343063400099702-12000110I
13:14:47 28 4,660.0000 XLON 05003050000090778-E0PMEqzlxFmH
13:14:47 107 4,660.0000 XLON 05003050000090778-E0PMEqzlxFmJ
13:14:48 133 4,660.0000 BATE 06303063000146268-20000VUY
13:15:58 66 4,660.0000 CHIX 06343063400100237-12000116J
13:17:08 149 4,660.0000 BATE 08563085600146410-D20000W0E
13:17:28 36 4,660.0000 XLON 05003050000091604-E0PMEqzlxIEx
13:17:28 104 4,660.0000 XLON 05003050000091604-E0PMEqzlxIEz
13:18:07 3 4,660.0000 XLON 05003050000091752-E0PMEqzlxIoM
13:18:07 157 4,660.0000 XLON 05003050000091752-E0PMEqzlxIoO
13:18:12 174 4,660.0000 BATE 06303063000147730-D20000W4O
13:19:01 62 4,658.0000 AQXE 0841B48112
13:19:01 208 4,658.0000 XLON 07003070000089076-E0PMEqzlxJLM
13:19:01 62 4,658.0000 CHIX 06343063400097932-1200011GQ
13:19:01 206 4,658.0000 BATE 06303063000142984-20000W5X
13:19:01 78 4,658.0000 TRQX 06003060000051451-E0PMEqiC39XH
13:22:00 64 4,658.0000 CHIX 08603086000102048-1200011OE
13:22:00 99 4,658.0000 BATE 08563085600148286-20000WCJ
13:22:00 40 4,658.0000 BATE 08563085600148286-20000WCK
13:22:56 69 4,654.0000 XLON 05003050000092696-E0PMEqzlxLmJ
13:22:56 114 4,656.0000 XLON 05003050000092188-E0PMEqzlxLlL
13:22:56 75 4,654.0000 CHIX 06343063400102214-1200011SW
13:22:56 62 4,656.0000 CHIX 06343063400101221-1200011SP
13:22:56 108 4,656.0000 BATE 06303063000148337-20000WFT
13:22:56 56 4,656.0000 TRQX 06003060000052885-E0PMEqiC3GWe
13:24:08 36 4,654.0000 XLON 07003070000093413-E0PMEqzlxMJG
13:24:08 97 4,654.0000 XLON 07003070000093413-E0PMEqzlxMJI
13:24:35 69 4,654.0000 BATE 08563085600149630-20000WLX
13:24:47 181 4,654.0000 XLON 07003070000093619-E0PMEqzlxMrN
13:25:38 144 4,653.0000 BATE 08563085600150230-D20000WRC
13:26:17 1 4,653.0000 BATE 08563085600150626-D20000WTF
13:26:17 69 4,654.0000 BATE 08563085600150626-20000WTG
13:26:27 138 4,654.0000 XLON 05003050000094255-E0PMEqzlxOHK
13:27:57 163 4,653.0000 BATE 06303063000152589-D20000WXA
13:28:07 3 4,652.0000 XLON 07003070000090671-E0PMEqzlxOy3
13:28:07 46 4,654.0000 XLON 05003050000094676-E0PMEqzlxOxp
13:28:07 73 4,654.0000 XLON 05003050000094676-E0PMEqzlxOxr
13:28:07 2 4,654.0000 XLON 05003050000094676-E0PMEqzlxOxt
13:28:07 23 4,654.0000 XLON 05003050000094676-E0PMEqzlxOxv
13:28:07 62 4,654.0000 XLON 05003050000094676-E0PMEqzlxOxx
13:30:05 175 4,654.0000 BATE 08563085600152621-D20000X56
13:31:26 63 4,656.0000 XLON 07003070000095820-E0PMEqzlxSbq
13:31:26 78 4,656.0000 XLON 05003050000095931-E0PMEqzlxSbs
13:31:26 62 4,656.0000 CHIX 08603086000105096-120001339
13:31:26 65 4,656.0000 BATE 08563085600153149-20000XG5
13:31:26 56 4,656.0000 BATE 08563085600153585-20000XG6
13:31:26 19 4,656.0000 BATE 08563085600153585-20000XG7
13:31:27 164 4,656.0000 XLON 05003050000096353-E0PMEqzlxSeD
13:31:34 53 4,656.0000 AQXE 0616B50408
13:31:34 33 4,656.0000 AQXE 0616B50409
13:32:38 1 4,655.0000 CHIX 06343063400105992-E200013A7
13:32:38 72 4,656.0000 CHIX 06343063400105992-1200013A8
13:32:57 154 4,655.0000 BATE 08563085600154472-D20000XM7
13:33:07 98 4,656.0000 XLON 05003050000097080-E0PMEqzlxU77
13:33:07 54 4,656.0000 XLON 05003050000097080-E0PMEqzlxU79
13:34:18 65 4,656.0000 CHIX 08603086000106658-1200013GO
13:34:18 8 4,656.0000 CHIX 08603086000106658-1200013GP
13:35:55 158 4,656.0000 XLON 07003070000097607-E0PMEqzlxVnS
13:37:57 216 4,657.0000 BATE 08563085600156962-D20000Y0R
13:38:21 44 4,658.0000 AQXE 0841B51659
13:38:38 56 4,658.0000 CHIX 08603086000108128-1200013TY
13:39:18 67 4,658.0000 CHIX 06343063400108348-1200013WC
13:39:37 223 4,657.0000 BATE 06303063000159328-D20000Y4V
13:40:58 29 4,658.0000 CHIX 08603086000109147-1200013ZA
13:40:58 4 4,658.0000 CHIX 08603086000109147-1200013ZB
13:40:58 4 4,658.0000 CHIX 08603086000109147-1200013ZC
13:41:17 228 4,657.0000 BATE 08563085600159469-D20000Y9C
13:42:21 51 4,658.0000 AQXE 0616B52202
13:42:21 43 4,658.0000 AQXE 0616B52203
13:42:30 3 4,656.0000 AQXE 0841B52244
13:42:30 17 4,656.0000 AQXE 0841B52243
13:42:30 162 4,656.0000 XLON 05003050000098462-E0PMEqzlxYdj
13:42:30 95 4,656.0000 XLON 07003070000098949-E0PMEqzlxYdl
13:42:30 78 4,656.0000 XLON 05003050000099175-E0PMEqzlxYdn
13:42:30 63 4,656.0000 XLON 05003050000099274-E0PMEqzlxYdp
13:42:30 77 4,656.0000 XLON 07003070000099193-E0PMEqzlxYdr
13:42:30 62 4,656.0000 CHIX 08603086000107303-12000144E
13:42:30 77 4,656.0000 BATE 06303063000156512-20000YCW
13:42:30 75 4,656.0000 BATE 06303063000156512-20000YCX
13:42:38 56 4,656.0000 CHIX 06343063400109792-12000147A
13:42:50 51 4,656.0000 AQXE 0841B52371
13:43:09 2 4,656.0000 XLON 07003070000099820-E0PMEqzlxZCn
13:43:09 211 4,656.0000 XLON 07003070000099820-E0PMEqzlxZCq
13:43:09 198 4,656.0000 BATE 08563085600161036-20000YGJ
13:46:15 341 4,656.0000 XLON 05003050000100758-E0PMEqzlxaqB
13:47:11 286 4,656.0000 BATE 06303063000165745-D20000YPX
13:47:34 64 4,656.0000 CHIX 08603086000111806-1200014MF
13:47:38 2 4,656.0000 CHIX 06343063400111839-1200014MN
13:47:38 3 4,656.0000 CHIX 06343063400111839-1200014MO
13:47:55 113 4,656.0000 XLON 05003050000101132-E0PMEqzlxbyf
13:47:55 10 4,656.0000 XLON 05003050000101132-E0PMEqzlxbyh
13:48:07 1 4,656.0000 XLON 05003050000101179-E0PMEqzlxc3o
13:48:38 1 4,656.0000 CHIX 08603086000112226-1200014OI
13:48:38 70 4,656.0000 CHIX 08603086000112226-1200014OJ
13:48:39 178 4,655.0000 BATE 08563085600165676-D20000YU3
13:49:07 210 4,656.0000 XLON 05003050000101374-E0PMEqzlxcb9
13:49:07 2 4,656.0000 XLON 05003050000101374-E0PMEqzlxcbB
13:49:07 34 4,656.0000 XLON 05003050000101374-E0PMEqzlxcbD
13:49:18 71 4,656.0000 CHIX 08603086000112428-1200014Q2
13:49:38 150 4,655.0000 BATE 06303063000167633-D20000YX1
13:49:47 103 4,656.0000 XLON 07003070000101424-E0PMEqzlxdFC
13:49:47 112 4,656.0000 XLON 07003070000101424-E0PMEqzlxdFE
13:53:07 217 4,662.0000 BATE 06303063000170256-D20000Z9U
13:53:07 4 4,662.0000 XLON 05003050000102607-E0PMEqzlxfHj
13:53:07 8 4,662.0000 XLON 05003050000102607-E0PMEqzlxfHl
13:53:07 46 4,662.0000 BATE 06303063000170256-20000Z9V
13:54:08 79 4,662.0000 AQXE 0841B54241
13:54:08 260 4,662.0000 XLON 05003050000102640-E0PMEqzlxfhi
13:54:08 40 4,662.0000 CHIX 08603086000114329-12000158H
13:54:08 82 4,662.0000 TRQX 06003060000060894-E0PMEqiC4PcF
13:55:40 65 4,662.0000 CHIX 06343063400114916-1200015E3
13:55:40 173 4,662.0000 BATE 08563085600169924-20000ZHO
14:01:53 81 4,662.0000 AQXE 0841B55675
14:01:53 242 4,662.0000 XLON 05003050000103583-E0PMEqzlxkMn
14:01:53 117 4,662.0000 XLON 05003050000103583-E0PMEqzlxkMp
14:01:53 72 4,662.0000 XLON 05003050000103584-E0PMEqzlxkMr
14:01:53 62 4,662.0000 XLON 05003050000103887-E0PMEqzlxkMt
14:01:53 84 4,662.0000 CHIX 06343063400115038-12000163M
14:01:53 70 4,662.0000 BATE 06303063000172333-2000102W
14:01:53 30 4,662.0000 BATE 08563085600172174-2000102Y
14:01:53 30 4,662.0000 BATE 08563085600172174-2000102Z
14:01:53 56 4,662.0000 BATE 08563085600173376-20001031
14:01:53 91 4,662.0000 BATE 06303063000172333-2000102X
14:01:53 57 4,662.0000 BATE 08563085600173611-20001033
14:01:53 59 4,662.0000 BATE 06303063000174711-20001032
14:01:53 67 4,662.0000 TRQX 06003060000061593-E0PMEqiC4hBH
14:01:54 421 4,662.0000 XLON 07003070000105161-E0PMEqzlxkQy
14:02:15 73 4,660.0000 AQXE 0841B55760
14:02:15 127 4,660.0000 BATE 06303063000168863-20001055
14:03:07 76 4,662.0000 XLON 07003070000105535-E0PMEqzlxlQ2
14:03:07 11 4,662.0000 XLON 07003070000105535-E0PMEqzlxlQ4
14:04:00 56 4,662.0000 AQXE 0616B56049
14:04:00 60 4,662.0000 CHIX 08603086000118073-1200016C7
14:04:00 216 4,662.0000 BATE 06303063000177228-200010B0
14:04:07 88 4,662.0000 XLON 05003050000105837-E0PMEqzlxlw0
14:04:07 2 4,662.0000 XLON 05003050000105837-E0PMEqzlxlw2
14:04:07 82 4,662.0000 XLON 05003050000105837-E0PMEqzlxlw4
14:05:00 191 4,660.0000 XLON 05003050000102069-E0PMEqzlxmct
14:05:00 58 4,660.0000 CHIX 06343063400112969-1200016HH
14:05:28 67 4,660.0000 AQXE 0616B56295
14:05:28 131 4,660.0000 BATE 08563085600175780-200010GR
14:05:28 85 4,660.0000 BATE 06303063000168863-200010GQ
14:05:28 70 4,660.0000 TRQX 06003060000060032-E0PMEqiC4r3e
14:06:17 196 4,658.0000 XLON 07003070000102970-E0PMEqzlxngC
14:06:17 34 4,658.0000 XLON 07003070000103701-E0PMEqzlxngE
14:06:17 38 4,658.0000 XLON 07003070000103701-E0PMEqzlxngI
14:06:17 84 4,658.0000 CHIX 08603086000117686-1200016MV
14:06:17 70 4,658.0000 BATE 06303063000171937-200010JP
14:06:17 22 4,658.0000 BATE 06303063000173499-200010JQ
14:06:18 62 4,658.0000 AQXE 0616B56481
14:06:18 1 4,658.0000 BATE 08563085600178240-D200010KZ
14:06:18 55 4,658.0000 BATE 06303063000173499-200010KJ
14:06:18 56 4,658.0000 BATE 06303063000174695-200010KK
14:06:28 206 4,658.0000 BATE 08563085600178240-200010MM
14:06:28 17 4,658.0000 BATE 06303063000174695-200010ML
14:06:28 59 4,658.0000 TRQX 06003060000063535-E0PMEqiC4v29
14:07:20 81 4,658.0000 XLON 05003050000106744-E0PMEqzlxotV
14:07:20 140 4,658.0000 XLON 05003050000106744-E0PMEqzlxotX
14:07:20 27 4,658.0000 BATE 08563085600178702-200010PU
14:07:20 100 4,658.0000 BATE 08563085600178702-200010PT
14:07:21 57 4,658.0000 AQXE 0841B56797
14:07:38 62 4,658.0000 CHIX 06343063400119881-1200016VP
14:08:52 7 4,658.0000 BATE 08563085600180224-200010T7
14:09:49 2 4,658.0000 AQXE 0616B57181
14:09:49 82 4,658.0000 AQXE 0616B57180
14:09:49 62 4,658.0000 CHIX 06343063400120549-12000172F
14:09:49 124 4,658.0000 BATE 08563085600180224-200010WJ
14:09:49 71 4,658.0000 BATE 06303063000182327-200010WM
14:11:55 23 4,658.0000 AQXE 0616B57457
14:17:28 45 4,658.0000 AQXE 0616B58312
14:17:28 56 4,658.0000 AQXE 0616B58313
14:17:28 320 4,658.0000 XLON 07003070000108173-E0PMEqzlxthP
14:17:28 59 4,658.0000 XLON 07003070000108482-E0PMEqzlxthR
14:17:28 62 4,658.0000 CHIX 08603086000121624-1200017RB
14:17:28 245 4,658.0000 BATE 08563085600182617-200011G7
14:17:28 112 4,658.0000 BATE 08563085600184199-200011G9
14:17:28 65 4,658.0000 BATE 08563085600184363-200011GA
14:17:28 57 4,658.0000 BATE 08563085600184684-200011GC
14:17:28 84 4,658.0000 TRQX 08253082500074118-E0PMEqiC5JCU
14:17:29 11 4,658.0000 XLON 05003050000109979-E0PMEqzlxti3
14:17:30 1 4,658.0000 XLON 05003050000109984-E0PMEqzlxtiK
14:17:30 1 4,658.0000 XLON 05003050000109984-E0PMEqzlxtiM
14:17:32 483 4,658.0000 XLON 07003070000109896-E0PMEqzlxtjt
14:17:32 61 4,658.0000 XLON 07003070000109906-E0PMEqzlxtjv
14:17:32 94 4,658.0000 BATE 08563085600186215-200011GJ
14:17:38 95 4,658.0000 CHIX 06343063400123773-1200017RS
14:18:40 241 4,658.0000 BATE 06303063000188321-D200011J0
14:19:04 77 4,658.0000 AQXE 0841B58575
14:19:10 8 4,658.0000 AQXE 0841B58597
14:19:10 80 4,658.0000 XLON 07003070000110327-E0PMEqzlxuam
14:20:15 18 4,658.0000 XLON 07003070000110327-E0PMEqzlxuxs
14:22:50 56 4,658.0000 AQXE 0841B59174
14:22:50 56 4,658.0000 XLON 05003050000110750-E0PMEqzlxwRb
14:22:50 129 4,658.0000 XLON 07003070000110327-E0PMEqzlxwRT
14:22:50 119 4,658.0000 XLON 07003070000110473-E0PMEqzlxwRX
14:22:50 57 4,658.0000 XLON 07003070000110613-E0PMEqzlxwRZ
14:22:50 60 4,658.0000 XLON 07003070000110715-E0PMEqzlxwRd
14:22:50 85 4,658.0000 CHIX 06343063400124322-1200018CA
14:22:50 194 4,658.0000 BATE 08563085600187646-200011VS
14:22:50 90 4,658.0000 BATE 08563085600188824-200011VU
14:22:50 76 4,658.0000 BATE 08563085600189143-200011VV
14:22:50 66 4,658.0000 BATE 08563085600189347-200011VW
14:22:50 57 4,658.0000 BATE 08563085600189545-200011VX
14:22:50 80 4,658.0000 TRQX 06003060000069102-E0PMEqiC5THu
14:22:58 178 4,657.0000 BATE 06303063000191146-D200011X0
14:22:59 255 4,656.0000 XLON 05003050000106599-E0PMEqzlxwVZ
14:22:59 84 4,656.0000 CHIX 08603086000119839-1200018DQ
14:22:59 170 4,656.0000 BATE 06303063000181078-200011X3
14:22:59 80 4,656.0000 TRQX 06003060000064432-E0PMEqiC5TfN
14:23:07 106 4,656.0000 XLON 07003070000111319-E0PMEqzlxwen
14:24:18 79 4,656.0000 CHIX 08603086000125976-1200018JJ
14:25:48 224 4,656.0000 BATE 08563085600191506-D2000127D
14:26:09 1 4,656.0000 CHIX 06343063400126785-E200018QR
14:26:18 231 4,656.0000 BATE 06303063000193151-D2000129H
14:27:22 62 4,656.0000 AQXE 0841B59974
14:27:22 201 4,656.0000 XLON 07003070000112292-E0PMEqzlxzvj
14:27:22 225 4,656.0000 XLON 07003070000112292-E0PMEqzlxzvl
14:27:22 94 4,656.0000 CHIX 06343063400126785-1200018VD
14:27:22 73 4,656.0000 TRQX 08253082500076957-E0PMEqiC5bw2
14:27:38 83 4,656.0000 CHIX 08603086000127164-1200018XL
14:27:58 169 4,655.0000 BATE 06303063000194138-D200012FQ
14:28:07 98 4,656.0000 XLON 05003050000112823-E0PMEqzly0LR
14:28:07 115 4,656.0000 XLON 05003050000112823-E0PMEqzly0LT
14:28:07 81 4,656.0000 XLON 05003050000112823-E0PMEqzly0LV
14:29:01 8 4,656.0000 AQXE 0841B60287
14:29:01 24 4,656.0000 AQXE 0841B60288
14:29:38 221 4,655.0000 BATE 06303063000195181-D200012LK
14:29:47 11 4,656.0000 XLON 05003050000113362-E0PMEqzly1Mg
14:29:47 140 4,656.0000 XLON 05003050000113362-E0PMEqzly1Mi
14:29:47 153 4,656.0000 XLON 05003050000113362-E0PMEqzly1Mk
14:29:47 24 4,656.0000 XLON 05003050000113362-E0PMEqzly1Mm
14:30:19 79 4,655.0000 CHIX 08603086000128221-E200019AJ
14:30:40 56 4,654.0000 AQXE 0841B60834
14:30:40 314 4,654.0000 XLON 05003050000111883-E0PMEqzly2HY
14:30:40 95 4,654.0000 CHIX 06343063400126723-1200019CR
14:30:40 121 4,654.0000 BATE 08563085600190788-200012RZ
14:30:40 92 4,654.0000 BATE 08563085600190788-200012S0
14:30:41 70 4,654.0000 AQXE 0616B60848
14:30:58 73 4,654.0000 CHIX 06343063400128592-1200019EC
14:31:18 147 4,653.0000 BATE 08563085600195234-D200012W4
14:31:27 4 4,654.0000 XLON 07003070000113967-E0PMEqzly39x
14:33:07 289 4,654.0000 XLON 05003050000114668-E0PMEqzly4NT
14:33:07 81 4,654.0000 BATE 08563085600196611-20001353
14:33:09 63 4,654.0000 AQXE 0616B61623
14:33:09 37 4,654.0000 BATE 08563085600196611-2000135F
14:33:09 133 4,654.0000 BATE 08563085600196611-2000135G
14:33:59 151 4,652.0000 XLON 07003070000114391-E0PMEqzly5QQ
14:33:59 53 4,652.0000 XLON 07003070000114391-E0PMEqzly5QS
14:33:59 67 4,652.0000 CHIX 08603086000128530-1200019YP
14:33:59 58 4,652.0000 TRQX 08253082500077139-E0PMEqiC5t32
14:34:05 59 4,650.0000 AQXE 0841B61987
14:34:05 92 4,650.0000 XLON 07003070000112703-E0PMEqzly5fX
14:34:05 64 4,650.0000 XLON 07003070000112704-E0PMEqzly5fZ
14:34:05 23 4,650.0000 BATE 06303063000194778-2000139O
14:34:05 44 4,650.0000 BATE 06303063000194778-2000139M
14:34:05 77 4,650.0000 BATE 08563085600192371-2000139L
14:34:47 8 4,650.0000 XLON 07003070000115236-E0PMEqzly6K0
14:34:47 25 4,650.0000 XLON 07003070000115236-E0PMEqzly6K2
14:34:49 58 4,648.0000 XLON 05003050000115298-E0PMEqzly6MA
14:34:49 120 4,648.0000 XLON 05003050000115298-E0PMEqzly6MD
14:34:49 73 4,648.0000 CHIX 06343063400128593-120001A27
14:34:49 134 4,648.0000 BATE 08563085600197854-200013CJ
14:36:05 56 4,648.0000 AQXE 0841B62546
14:36:18 155 4,647.0000 BATE 08563085600199021-D200013KI
14:36:53 62 4,648.0000 CHIX 06343063400131070-E20001ADK
14:37:27 21 4,648.0000 XLON 07003070000116013-E0PMEqzly8Dx
14:37:27 6 4,648.0000 XLON 07003070000116013-E0PMEqzly8Dz
14:37:38 56 4,648.0000 CHIX 08603086000131280-E20001AGS
14:37:42 85 4,644.0000 XLON 07003070000115237-E0PMEqzly8JB
14:37:42 162 4,646.0000 XLON 07003070000115735-E0PMEqzly8IM
14:37:42 80 4,646.0000 XLON 07003070000115735-E0PMEqzly8IO
14:37:42 59 4,646.0000 CHIX 06343063400130056-120001AGW
14:37:42 147 4,644.0000 BATE 06303063000198833-200013Q4
14:37:42 59 4,646.0000 TRQX 06003060000072023-E0PMEqiC62ZN
14:37:43 121 4,642.0000 BATE 06303063000199374-200013Q6
14:38:06 98 4,638.0000 BATE 08563085600200163-200013SB
14:38:23 79 4,638.0000 BATE 08563085600200163-200013U5
14:39:07 186 4,638.0000 XLON 05003050000116540-E0PMEqzly9Si
14:39:08 186 4,636.0000 XLON 05003050000116282-E0PMEqzly9TE
14:39:08 83 4,636.0000 BATE 06303063000201602-200013XO
14:39:08 57 4,637.0000 AQXE 0616B63359
14:39:45 124 4,634.0000 XLON 07003070000116427-E0PMEqzly9hb
14:39:45 67 4,634.0000 CHIX 06343063400131946-120001AU1
14:39:45 127 4,634.0000 BATE 06303063000202732-2000140D
14:39:45 33 4,634.0000 BATE 06303063000202732-2000140E
14:40:19 140 4,632.0000 XLON 05003050000116680-E0PMEqzlyAJg
14:40:19 58 4,632.0000 CHIX 08603086000131873-120001AYV
14:40:19 56 4,632.0000 BATE 08563085600201245-20001444
14:40:19 61 4,632.0000 TRQX 08253082500080384-E0PMEqiC69Zl
14:40:20 119 4,630.0000 XLON 07003070000116576-E0PMEqzlyALB
14:40:20 63 4,628.0000 BATE 06303063000202803-20001448
14:40:20 31 4,630.0000 BATE 06303063000202199-20001446
14:40:20 32 4,630.0000 BATE 06303063000202199-20001447
14:41:53 59 4,628.0000 AQXE 0841B64237
14:41:53 120 4,628.0000 XLON 07003070000117314-E0PMEqzlyBKR
14:41:53 51 4,628.0000 CHIX 08603086000132567-120001B77
14:41:53 16 4,628.0000 CHIX 08603086000132567-120001B76
14:41:53 132 4,628.0000 BATE 08563085600202476-200014D5
14:42:03 28 4,626.0000 XLON 05003050000117387-E0PMEqzlyBWt
14:42:03 92 4,626.0000 XLON 05003050000117387-E0PMEqzlyBWv
14:42:03 56 4,626.0000 CHIX 08603086000132566-120001B8U
14:42:03 103 4,626.0000 BATE 06303063000203954-200014ES
14:42:03 60 4,626.0000 TRQX 08253082500080862-E0PMEqiC6DnF
14:43:07 62 4,626.0000 CHIX 06343063400133490-E20001BGG
14:44:07 114 4,622.0000 XLON 07003070000117796-E0PMEqzlyCvo
14:44:07 105 4,622.0000 BATE 08563085600203716-200014UW
14:44:20 73 4,622.0000 CHIX 08603086000133819-120001BTH
14:44:38 171 4,624.0000 BATE 08563085600204875-D200014X1
14:44:42 61 4,626.0000 AQXE 0616B65170
14:45:13 144 4,624.0000 XLON 05003050000118305-E0PMEqzlyDpj
14:45:13 59 4,624.0000 BATE 06303063000206397-200014Z9
14:45:13 14 4,624.0000 BATE 06303063000206397-200014Z8
14:49:00 57 4,624.0000 AQXE 0616B66260
14:49:00 255 4,624.0000 XLON 05003050000118874-E0PMEqzlyFpE
14:49:00 144 4,624.0000 XLON 05003050000119369-E0PMEqzlyFpG
14:49:00 92 4,624.0000 XLON 07003070000118606-E0PMEqzlyFpA
14:49:00 73 4,624.0000 CHIX 06343063400134627-120001CIZ
14:49:00 1 4,624.0000 BATE 08563085600206250-200015JJ
14:49:00 122 4,624.0000 BATE 06303063000207704-200015JL
14:49:00 145 4,624.0000 BATE 08563085600206250-200015JK
14:49:00 101 4,624.0000 BATE 06303063000208901-200015JM
14:49:00 19 4,622.0000 TRQX 08253082500082280-E0PMEqiC6Vbb
14:49:38 59 4,622.0000 AQXE 0616B66395
14:49:38 194 4,622.0000 BATE 06303063000210044-D200015LE
14:49:38 73 4,622.0000 CHIX 08603086000135816-120001CKU
14:49:38 41 4,622.0000 TRQX 08253082500082280-E0PMEqiC6X7t
14:51:20 62 4,620.0000 CHIX 06343063400135397-120001CWB
14:51:27 19 4,622.0000 XLON 07003070000120484-E0PMEqzlyHTS
14:51:27 196 4,622.0000 XLON 07003070000120484-E0PMEqzlyHTU
14:52:09 56 4,622.0000 AQXE 0841B67242
14:52:09 240 4,621.0000 BATE 08563085600210211-D200015XY
14:52:58 178 4,621.0000 BATE 08563085600210887-D2000161K
14:53:07 20 4,622.0000 XLON 07003070000120989-E0PMEqzlyIRO
14:53:07 2 4,622.0000 XLON 07003070000120989-E0PMEqzlyIRQ
14:53:07 225 4,622.0000 XLON 07003070000120989-E0PMEqzlyIRS
14:53:07 77 4,622.0000 XLON 07003070000120989-E0PMEqzlyIRU
14:53:49 57 4,622.0000 CHIX 06343063400137731-120001DCC
14:54:26 59 4,622.0000 AQXE 0841B67956
14:54:26 57 4,622.0000 CHIX 08603086000137940-120001DFQ
14:54:38 177 4,621.0000 BATE 06303063000213669-D200016BD
14:54:47 49 4,622.0000 XLON 05003050000121543-E0PMEqzlyJoc
14:54:47 2 4,622.0000 XLON 05003050000121543-E0PMEqzlyJoe
14:54:47 221 4,622.0000 XLON 05003050000121543-E0PMEqzlyJog
14:56:18 248 4,621.0000 BATE 08563085600213264-D200016KE
14:56:27 61 4,622.0000 AQXE 0616B68631
14:56:27 164 4,622.0000 XLON 05003050000122059-E0PMEqzlyLYd
14:56:27 5 4,622.0000 XLON 05003050000122059-E0PMEqzlyLYf
14:56:27 95 4,622.0000 XLON 05003050000122059-E0PMEqzlyLYh
14:56:27 47 4,622.0000 CHIX 06343063400138962-120001DQQ
14:56:27 1 4,622.0000 CHIX 06343063400138962-120001DQR
14:57:14 200 4,620.0000 XLON 07003070000119832-E0PMEqzlyM6r
14:57:14 34 4,620.0000 CHIX 06343063400137258-120001DUP
14:57:14 22 4,620.0000 CHIX 06343063400137258-120001DUQ
14:57:14 208 4,618.0000 BATE 08563085600209660-200016OI
14:57:14 143 4,620.0000 BATE 06303063000205175-200016O7
14:57:14 56 4,618.0000 TRQX 08253082500083773-E0PMEqiC6t5d
14:57:45 93 4,616.0000 XLON 07003070000119631-E0PMEqzlyMUC
14:57:45 62 4,616.0000 CHIX 08603086000138796-120001DYY
14:57:58 37 4,616.0000 BATE 08563085600214562-200016U9
14:57:58 76 4,616.0000 BATE 08563085600214562-200016UA
14:58:09 230 4,616.0000 XLON 07003070000122532-E0PMEqzlyNBZ
14:58:49 60 4,614.0000 CHIX 06343063400139355-120001E5J
14:58:49 16 4,614.0000 BATE 06303063000216233-200016YM
14:58:49 143 4,614.0000 BATE 06303063000216233-200016YN
14:58:49 57 4,614.0000 TRQX 06003060000078348-E0PMEqiC6xrV
14:59:24 56 4,616.0000 AQXE 0841B69488
14:59:24 57 4,616.0000 CHIX 06343063400139997-E20001E8C
14:59:38 164 4,616.0000 BATE 08563085600215882-D20001741
15:00:22 232 4,614.0000 XLON 05003050000123054-E0PMEqzlyOhl
15:00:22 164 4,614.0000 BATE 06303063000217559-2000178Y
15:01:41 153 4,624.0000 BATE 08563085600217417-D200017H4
15:01:42 62 4,624.0000 CHIX 06343063400141069-E20001ENS
15:01:42 60 4,624.0000 AQXE 0616B70265
15:02:27 191 4,624.0000 XLON 07003070000124074-E0PMEqzlyQDX
15:02:27 10 4,624.0000 XLON 07003070000124074-E0PMEqzlyQDZ
15:02:38 73 4,624.0000 CHIX 08603086000141297-120001EQ9
15:02:58 145 4,624.0000 BATE 08563085600218254-D200017KY
15:03:35 155 4,622.0000 XLON 05003050000123702-E0PMEqzlyR1i
15:03:35 70 4,622.0000 XLON 05003050000124093-E0PMEqzlyR1o
15:03:35 122 4,622.0000 BATE 08563085600217108-200017NL
15:03:35 59 4,622.0000 TRQX 08253082500086682-E0PMEqiC7Avi
15:04:07 58 4,620.0000 AQXE 0616B70769
15:04:14 58 4,618.0000 XLON 05003050000123682-E0PMEqzlyRRc
15:04:14 144 4,618.0000 XLON 07003070000123661-E0PMEqzlyRRa
15:04:47 56 4,620.0000 CHIX 08603086000142109-120001EZ1
15:04:47 112 4,620.0000 BATE 08563085600219519-200017SN
15:04:47 30 4,620.0000 BATE 08563085600219519-200017SO
15:05:44 59 4,618.0000 AQXE 0616B71162
15:05:44 279 4,618.0000 XLON 05003050000124673-E0PMEqzlySQz
15:05:44 62 4,618.0000 CHIX 06343063400142166-120001F4M
15:05:44 27 4,618.0000 BATE 06303063000221249-200017XE
15:05:44 103 4,618.0000 BATE 06303063000221249-200017XF
15:07:30 239 4,618.0000 XLON 07003070000125086-E0PMEqzlyTTv
15:07:30 70 4,618.0000 CHIX 06343063400143082-120001FCU
15:07:30 146 4,618.0000 BATE 08563085600220530-2000185G
15:07:38 30 4,618.0000 CHIX 06343063400143199-120001FE9
15:07:38 26 4,618.0000 CHIX 06343063400143199-120001FEA
15:07:58 131 4,618.0000 BATE 06303063000223307-2000187Z
15:08:07 12 4,618.0000 XLON 05003050000125554-E0PMEqzlyTnQ
15:08:07 191 4,618.0000 XLON 05003050000125554-E0PMEqzlyTnS
15:08:07 37 4,618.0000 XLON 05003050000125554-E0PMEqzlyTnU
15:09:01 57 4,618.0000 AQXE 0616B71912
15:09:18 1 4,620.0000 CHIX 06343063400143809-E20001FNW
15:09:18 72 4,620.0000 CHIX 06343063400143809-120001FNX
15:11:19 62 4,622.0000 CHIX 06343063400144595-120001FXS
15:11:21 47 4,622.0000 BATE 06303063000225581-200018LY
15:11:24 17 4,622.0000 AQXE 0616B72611
15:11:27 143 4,621.0000 BATE 08563085600223918-D200018M5
15:11:27 201 4,622.0000 XLON 05003050000126495-E0PMEqzlyVw9
15:11:27 47 4,622.0000 XLON 05003050000126494-E0PMEqzlyVvz
15:11:27 28 4,622.0000 BATE 08563085600223918-200018M6
15:11:48 291 4,620.0000 XLON 07003070000126000-E0PMEqzlyW8f
15:11:48 43 4,620.0000 BATE 08563085600222693-200018NT
15:11:48 121 4,620.0000 BATE 08563085600222693-200018NU
15:11:48 4 4,620.0000 BATE 08563085600222693-200018NV
15:11:48 78 4,620.0000 BATE 08563085600223805-200018NW
15:15:09 57 4,624.0000 AQXE 0841B73536
15:15:09 212 4,624.0000 XLON 07003070000127185-E0PMEqzlyYCk
15:15:09 68 4,624.0000 CHIX 08603086000145620-120001GE5
15:15:09 62 4,624.0000 CHIX 08603086000145712-120001GE7
15:15:09 157 4,624.0000 BATE 06303063000227647-2000191T
15:15:09 69 4,624.0000 BATE 08563085600226250-2000191X
15:15:39 212 4,622.0000 XLON 07003070000126950-E0PMEqzlyYnc
15:15:39 180 4,622.0000 BATE 06303063000226865-20001942
15:15:39 24 4,622.0000 BATE 06303063000226865-20001943
15:15:39 61 4,622.0000 TRQX 06003060000082829-E0PMEqiC7axT
15:16:36 239 4,624.0000 BATE 08563085600227842-D200019AK
15:17:21 57 4,624.0000 AQXE 0616B74180
15:17:36 57 4,624.0000 XLON 07003070000128118-E0PMEqzlyaQx
15:17:36 6 4,624.0000 XLON 07003070000128118-E0PMEqzlyaQz
15:17:36 57 4,624.0000 CHIX 06343063400147080-120001GT3
15:17:38 56 4,624.0000 CHIX 08603086000147111-120001GT4
15:17:58 175 4,623.0000 BATE 08563085600228778-D200019FQ
15:18:00 240 4,622.0000 XLON 05003050000127896-E0PMEqzlyaeA
15:18:00 56 4,622.0000 CHIX 06343063400147096-120001GUD
15:19:06 280 4,622.0000 XLON 05003050000128297-E0PMEqzlybSi
15:19:15 67 4,622.0000 AQXE 0841B74619
15:19:30 212 4,620.0000 XLON 05003050000126932-E0PMEqzlybmQ
15:19:30 194 4,620.0000 BATE 06303063000229415-200019O0
15:19:30 63 4,620.0000 BATE 06303063000229415-200019NZ
15:20:21 56 4,624.0000 CHIX 08603086000148101-120001H61
15:20:22 197 4,624.0000 BATE 06303063000232209-D200019SI
15:20:41 57 4,624.0000 AQXE 0616B74959
15:20:47 104 4,624.0000 XLON 07003070000129004-E0PMEqzlycVM
15:20:47 10 4,624.0000 XLON 07003070000129004-E0PMEqzlycVP
15:21:01 69 4,624.0000 XLON 07003070000129004-E0PMEqzlycbY
15:21:01 67 4,624.0000 CHIX 06343063400148318-120001H82
15:21:21 154 4,626.0000 BATE 08563085600230840-D200019WL
15:22:11 272 4,624.0000 XLON 07003070000129146-E0PMEqzlydHW
15:22:11 231 4,624.0000 BATE 08563085600230818-20001A1J
15:24:10 59 4,622.0000 AQXE 0616B75932
15:24:10 242 4,622.0000 XLON 07003070000128775-E0PMEqzlyeJV
15:24:10 2 4,622.0000 XLON 07003070000128775-E0PMEqzlyeJX
15:24:10 69 4,622.0000 CHIX 06343063400148881-120001HM4
15:24:10 4 4,622.0000 CHIX 06343063400148881-120001HM5
15:24:10 168 4,622.0000 BATE 08563085600232008-20001AAY
15:24:10 61 4,622.0000 TRQX 06003060000084668-E0PMEqiC7tTg
15:24:38 191 4,621.0000 BATE 08563085600233128-D20001ACK
15:24:47 7 4,622.0000 XLON 07003070000130001-E0PMEqzlyeh7
15:24:47 170 4,622.0000 XLON 07003070000130001-E0PMEqzlyeh9
15:24:47 29 4,622.0000 XLON 07003070000130001-E0PMEqzlyehB
15:25:41 59 4,624.0000 AQXE 0841B76324
15:25:58 56 4,624.0000 CHIX 08603086000150074-120001HTG
15:26:18 232 4,624.0000 BATE 08563085600234200-D20001AJH
15:27:09 82 4,622.0000 XLON 07003070000130284-E0PMEqzlyg8n
15:27:09 219 4,622.0000 XLON 07003070000130464-E0PMEqzlyg8r
15:27:27 57 4,624.0000 AQXE 0616B76758
15:27:43 49 4,624.0000 CHIX 08603086000150781-120001I0P
15:27:43 36 4,624.0000 CHIX 08603086000150781-120001I0Q
15:27:58 215 4,623.0000 BATE 08563085600235211-D20001APS
15:28:07 186 4,624.0000 XLON 07003070000131095-E0PMEqzlyggt
15:29:01 59 4,624.0000 AQXE 0841B77199
15:29:18 22 4,624.0000 CHIX 06343063400151408-120001IAN
15:29:18 51 4,624.0000 CHIX 06343063400151408-120001IAO
15:30:06 252 4,626.0000 BATE 06303063000238468-D20001B2R
15:31:27 58 4,626.0000 AQXE 0616B77916
15:31:27 242 4,626.0000 XLON 05003050000131924-E0PMEqzlyitI
15:31:27 96 4,626.0000 XLON 05003050000131924-E0PMEqzlyitK
15:31:27 62 4,626.0000 CHIX 08603086000152240-120001IMZ
15:31:27 67 4,626.0000 CHIX 06343063400152173-120001IMY
15:31:27 305 4,626.0000 BATE 06303063000239292-20001B90
15:31:40 268 4,624.0000 XLON 07003070000131555-E0PMEqzlyj5p
15:31:40 18 4,624.0000 XLON 07003070000131555-E0PMEqzlyj5v
15:31:40 233 4,624.0000 BATE 08563085600236271-20001B9R
15:31:40 57 4,624.0000 TRQX 08253082500095141-E0PMEqiC891y
15:33:07 25 4,624.0000 XLON 07003070000132679-E0PMEqzlyjmd
15:33:07 230 4,624.0000 XLON 07003070000132679-E0PMEqzlyjmS
15:33:07 90 4,624.0000 XLON 07003070000132679-E0PMEqzlyjmY
15:34:32 56 4,622.0000 AQXE 0616B78743
15:34:32 345 4,622.0000 XLON 05003050000132691-E0PMEqzlykSn
15:34:32 67 4,622.0000 CHIX 08603086000152944-120001J26
15:34:32 169 4,622.0000 BATE 06303063000240427-20001BNA
15:35:11 179 4,626.0000 BATE 06303063000241738-20001BQU
15:39:09 319 4,630.0000 BATE 08563085600242375-D20001C8I
15:39:09 305 4,630.0000 XLON 05003050000134442-E0PMEqzlynIw
15:39:09 66 4,630.0000 TRQX 06003060000089722-E0PMEqiC8MgF
15:39:09 68 4,630.0000 AQXE 0616B79848
15:39:13 78 4,630.0000 CHIX 08603086000155303-E20001JNX
15:39:18 86 4,630.0000 CHIX 06343063400155259-120001JO9
15:39:22 6 4,630.0000 XLON 07003070000134470-E0PMEqzlynSY
15:39:22 220 4,630.0000 XLON 07003070000134470-E0PMEqzlynSa
15:39:23 73 4,630.0000 XLON 07003070000134470-E0PMEqzlynSg
15:40:39 233 4,631.0000 BATE 08563085600243303-D20001CGY
15:40:49 57 4,632.0000 AQXE 0616B80351
15:40:49 54 4,632.0000 TRQX 06003060000090180-E0PMEqiC8Q1A
15:40:56 44 4,632.0000 XLON 07003070000134858-E0PMEqzlyoZJ
15:40:56 43 4,632.0000 XLON 07003070000134858-E0PMEqzlyoZL
15:40:56 168 4,632.0000 XLON 07003070000134858-E0PMEqzlyoZG
15:40:58 41 4,632.0000 CHIX 08603086000155948-120001JY0
15:40:58 66 4,632.0000 CHIX 08603086000155948-120001JY1
15:41:50 57 4,630.0000 AQXE 0841B80677
15:42:59 441 4,634.0000 BATE 08563085600244764-D20001CRH
15:43:00 242 4,634.0000 XLON 05003050000135406-E0PMEqzlypx1
15:43:00 179 4,634.0000 XLON 05003050000135406-E0PMEqzlypx3
15:43:00 62 4,634.0000 TRQX 06003060000090812-E0PMEqiC8UGZ
15:43:00 57 4,634.0000 AQXE 0616B81000
15:43:07 275 4,634.0000 XLON 05003050000135434-E0PMEqzlyq1R
15:43:08 79 4,634.0000 CHIX 06343063400156613-E20001K7X
15:44:01 56 4,634.0000 AQXE 0841B81341
15:44:09 60 4,634.0000 TRQX 08253082500099500-E0PMEqiC8Wn9
15:44:18 54 4,634.0000 CHIX 06343063400157045-120001KDP
15:44:18 32 4,634.0000 CHIX 06343063400157045-120001KDQ
15:44:33 345 4,633.0000 BATE 08563085600245655-D20001CYE
15:44:47 258 4,634.0000 XLON 07003070000135864-E0PMEqzlyr2K
15:45:43 57 4,634.0000 AQXE 0841B81875
15:46:13 336 4,634.0000 BATE 08563085600246715-D20001D85
15:47:18 341 4,634.0000 XLON 05003050000136676-E0PMEqzlysQ9
15:48:30 250 4,634.0000 BATE 06303063000250076-D20001DIE
15:48:45 56 4,632.0000 AQXE 0616B82738
15:48:45 324 4,632.0000 XLON 05003050000135378-E0PMEqzlyt9N
15:48:45 11 4,632.0000 CHIX 06343063400156535-120001KZE
15:48:45 55 4,632.0000 CHIX 06343063400156535-120001KZF
15:48:45 324 4,632.0000 BATE 08563085600244702-20001DJN
15:48:45 56 4,632.0000 TRQX 06003060000090800-E0PMEqiC8gQw
15:48:51 32 4,630.0000 XLON 07003070000135373-E0PMEqzlytBm
15:49:50 38 4,630.0000 XLON 07003070000135373-E0PMEqzlytaB
15:51:30 9 4,630.0000 XLON 07003070000135373-E0PMEqzlyuan
15:52:40 155 4,632.0000 CHIX 08603086000160154-E20001LK9
15:52:40 486 4,632.0000 BATE 08563085600250830-D20001E30
15:52:40 366 4,632.0000 XLON 05003050000138126-E0PMEqzlyvRc
15:52:43 177 4,632.0000 XLON 07003070000138028-E0PMEqzlyvVv
15:52:43 116 4,632.0000 XLON 07003070000138028-E0PMEqzlyvVx
15:52:47 62 4,632.0000 AQXE 0616B84065
15:52:58 1 4,631.0000 BATE 08563085600251046-D20001E4B
15:52:58 296 4,631.0000 BATE 08563085600251046-D20001E4C
15:53:07 191 4,632.0000 XLON 05003050000138235-E0PMEqzlyvnG
15:53:07 144 4,632.0000 XLON 05003050000138235-E0PMEqzlyvnI
15:53:07 9 4,632.0000 XLON 05003050000138235-E0PMEqzlyvnK
15:53:07 62 4,632.0000 XLON 05003050000138235-E0PMEqzlyvnM
15:53:22 35 4,630.0000 XLON 07003070000137249-E0PMEqzlyvxk
15:53:22 193 4,630.0000 XLON 07003070000137249-E0PMEqzlyvxn
15:54:18 164 4,632.0000 CHIX 06343063400160578-120001LXX
15:54:38 388 4,631.0000 BATE 06303063000254080-D20001EFZ
15:54:47 1 4,632.0000 XLON 07003070000138652-E0PMEqzlywod
15:54:47 34 4,632.0000 XLON 07003070000138652-E0PMEqzlywof
15:54:47 4 4,632.0000 XLON 07003070000138652-E0PMEqzlywoh
15:54:47 191 4,632.0000 XLON 07003070000138652-E0PMEqzlywoj
15:54:48 53 4,632.0000 TRQX 08253082500102495-E0PMEqiC8sRn
15:54:48 14 4,632.0000 TRQX 08253082500102495-E0PMEqiC8sRp
15:56:53 56 4,634.0000 AQXE 0616B85438
15:59:16 63 4,632.0000 XLON 05003050000140080-E0PMEqzlyzNS
15:59:16 275 4,632.0000 XLON 07003070000139327-E0PMEqzlyzNI
15:59:16 60 4,632.0000 XLON 07003070000139961-E0PMEqzlyzNM
15:59:16 59 4,632.0000 XLON 07003070000139973-E0PMEqzlyzNO
15:59:16 84 4,632.0000 BATE 06303063000257075-20001F48
15:59:16 303 4,632.0000 BATE 08563085600253404-20001F44
15:59:16 57 4,632.0000 BATE 08563085600254689-20001F46
15:59:16 118 4,632.0000 BATE 08563085600255152-20001F47
15:59:57 62 4,634.0000 AQXE 0616B86486
15:59:57 180 4,634.0000 CHIX 08603086000162813-120001MR1
15:59:57 23 4,634.0000 BATE 08563085600255437-20001F7S
15:59:57 37 4,634.0000 BATE 08563085600255437-20001F7T
15:59:57 226 4,634.0000 BATE 08563085600255439-20001F7V
15:59:57 60 4,634.0000 BATE 06303063000257371-20001F7U
15:59:57 301 4,634.0000 BATE 08563085600255478-20001F7W
15:59:57 57 4,634.0000 TRQX 08253082500103821-E0PMEqiC92vo
16:01:04 67 4,634.0000 AQXE 0841B86852
16:01:04 60 4,634.0000 XLON 05003050000140545-E0PMEqzlz0rV
16:01:04 248 4,634.0000 XLON 07003070000140509-E0PMEqzlz0rX
16:01:04 86 4,634.0000 XLON 05003050000140560-E0PMEqzlz0rZ
16:01:04 56 4,634.0000 XLON 05003050000140653-E0PMEqzlz0rb
16:01:04 64 4,634.0000 XLON 07003070000140638-E0PMEqzlz0rd
16:01:04 69 4,634.0000 XLON 05003050000140737-E0PMEqzlz0rh
16:01:04 69 4,634.0000 XLON 05003050000140810-E0PMEqzlz0rj
16:01:04 192 4,634.0000 CHIX 08603086000163553-120001MXC
16:01:04 244 4,634.0000 BATE 06303063000258653-20001FDU
16:01:04 251 4,634.0000 BATE 06303063000258654-20001FDV
16:01:04 57 4,634.0000 TRQX 08253082500104284-E0PMEqiC95bu
16:02:34 272 4,634.0000 XLON 07003070000141439-E0PMEqzlz25a
16:02:35 299 4,633.0000 BATE 08563085600258114-D20001FLY
16:02:35 58 4,633.0000 TRQX 08253082500104814-E0PMEqiC98zy
16:02:35 70 4,633.0000 AQXE 0841B87328
16:02:38 169 4,633.0000 CHIX 06343063400164210-E20001N5D
16:02:41 34 4,632.0000 TRQX 06003060000094148-E0PMEqiC99Fp
16:03:07 180 4,634.0000 XLON 05003050000141757-E0PMEqzlz2XC
16:03:07 1 4,634.0000 XLON 05003050000141757-E0PMEqzlz2XE
16:03:07 1 4,634.0000 XLON 05003050000141757-E0PMEqzlz2XG
16:03:07 191 4,634.0000 XLON 05003050000141757-E0PMEqzlz2XI
16:03:07 51 4,634.0000 XLON 05003050000141757-E0PMEqzlz2XK
16:04:01 188 4,633.0000 BATE 08563085600259463-D20001FSN
16:04:01 56 4,633.0000 AQXE 0616B87778
16:04:18 51 4,634.0000 CHIX 08603086000165077-120001NDI
16:04:18 58 4,634.0000 CHIX 08603086000165077-120001NDJ
16:04:38 252 4,633.0000 BATE 06303063000262154-D20001FX9
16:04:47 4 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xh
16:04:47 191 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xj
16:04:47 72 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xl
16:04:47 37 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xn
16:04:47 16 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xp
16:04:47 13 4,634.0000 XLON 07003070000142285-E0PMEqzlz3Xr
16:04:50 61 4,634.0000 TRQX 06003060000096685-E0PMEqiC9DNb
16:04:55 107 4,632.0000 XLON 07003070000140458-E0PMEqzlz3hg
16:04:55 282 4,632.0000 BATE 08563085600258506-20001FZH
16:04:58 84 4,632.0000 AQXE 0841B88062
16:04:58 116 4,632.0000 CHIX 06343063400161237-120001NIK
16:04:58 31 4,632.0000 CHIX 06343063400161237-120001NIL
16:05:56 61 4,632.0000 TRQX 08253082500105846-E0PMEqiC9FuE
16:05:58 63 4,632.0000 CHIX 08603086000165906-E20001NPV
16:05:59 73 4,632.0000 AQXE 0841B88443
16:05:59 56 4,632.0000 AQXE 0616B88444
16:05:59 62 4,632.0000 CHIX 08603086000165906-120001NPW
16:06:10 44 4,630.0000 XLON 05003050000140565-E0PMEqzlz4m9
16:06:24 212 4,631.0000 BATE 06303063000263695-D20001GB1
16:06:27 77 4,632.0000 XLON 05003050000142996-E0PMEqzlz4yO
16:07:23 105 4,632.0000 XLON 05003050000143335-E0PMEqzlz5cF
16:07:23 115 4,632.0000 XLON 05003050000143335-E0PMEqzlz5cH
16:07:38 63 4,631.0000 CHIX 08603086000166695-E20001O09
16:07:38 29 4,631.0000 CHIX 08603086000166695-E20001O0A
16:07:50 84 4,630.0000 AQXE 0841B89077
16:07:50 38 4,630.0000 XLON 05003050000140565-E0PMEqzlz5rv
16:07:50 104 4,630.0000 XLON 05003050000140565-E0PMEqzlz5ry
16:07:50 77 4,630.0000 XLON 07003070000140540-E0PMEqzlz5s0
16:07:50 67 4,630.0000 CHIX 08603086000163547-120001O11
16:07:50 276 4,630.0000 BATE 06303063000263605-20001GJ7
16:07:50 57 4,630.0000 TRQX 06003060000097560-E0PMEqiC9Jo6
16:09:30 78 4,630.0000 AQXE 0616B89637
16:09:30 37 4,630.0000 XLON 05003050000143619-E0PMEqzlz6qD
16:09:30 346 4,630.0000 XLON 05003050000143619-E0PMEqzlz6qF
16:09:30 119 4,630.0000 CHIX 06343063400167348-120001ODC
16:09:30 250 4,630.0000 BATE 08563085600263200-20001GUT
16:10:13 48 4,629.0000 BATE 06303063000267401-D20001GYG
16:10:13 245 4,629.0000 BATE 06303063000267401-D20001GYH
16:10:23 256 4,628.0000 XLON 07003070000143556-E0PMEqzlz7Da
16:10:23 79 4,628.0000 CHIX 08603086000167464-120001OGR
16:10:23 312 4,628.0000 BATE 08563085600263059-20001GZC
16:11:57 335 4,630.0000 BATE 06303063000269172-20001H9A
16:11:59 63 4,632.0000 XLON 07003070000145000-E0PMEqzlz8D3
16:11:59 191 4,632.0000 XLON 07003070000145000-E0PMEqzlz8D5
16:11:59 323 4,632.0000 XLON 07003070000145000-E0PMEqzlz8D7
16:12:00 73 4,632.0000 CHIX 06343063400168667-120001OQB
16:12:01 62 4,632.0000 AQXE 0841B90584
16:12:01 56 4,632.0000 TRQX 06003060000099238-E0PMEqiC9Sjx
16:12:21 62 4,632.0000 AQXE 0616B90753
16:12:38 86 4,632.0000 CHIX 06343063400168998-120001OWE
16:12:58 274 4,631.0000 BATE 08563085600267929-D20001HI4
16:13:07 188 4,632.0000 XLON 05003050000145463-E0PMEqzlz8sJ
16:13:07 4 4,632.0000 XLON 05003050000145463-E0PMEqzlz8sL
16:13:07 5 4,632.0000 XLON 05003050000145463-E0PMEqzlz8sN
16:13:48 159 4,632.0000 XLON 05003050000145681-E0PMEqzlz9Ir
16:13:48 4 4,632.0000 XLON 05003050000145681-E0PMEqzlz9It
16:14:01 71 4,632.0000 AQXE 0616B91280
16:14:18 96 4,632.0000 CHIX 08603086000169879-120001P4H
16:14:20 160 4,632.0000 XLON 07003070000145830-E0PMEqzlz9Xc
16:14:20 59 4,632.0000 XLON 07003070000145830-E0PMEqzlz9Xe
16:14:38 344 4,631.0000 BATE 08563085600269529-D20001HPU
16:15:03 111 4,632.0000 XLON 05003050000146261-E0PMEqzlzA05
16:15:03 131 4,632.0000 XLON 05003050000146261-E0PMEqzlz9zt
16:15:48 434 4,630.0000 XLON 07003070000145636-E0PMEqzlzAWc
16:15:48 59 4,630.0000 TRQX 06003060000100383-E0PMEqiC9bHc
16:17:14 506 4,631.0000 BATE 06303063000275008-D20001IA1
16:17:14 162 4,632.0000 XLON 05003050000146825-E0PMEqzlzBRz
16:17:14 97 4,632.0000 XLON 05003050000146825-E0PMEqzlzBS1
16:17:14 61 4,632.0000 TRQX 08253082500110430-E0PMEqiC9eZ3
16:17:15 152 4,631.0000 CHIX 08603086000171489-E20001PS0
16:17:29 1 4,632.0000 TRQX 06003060000101425-E0PMEqiC9fD7
16:17:38 143 4,631.0000 CHIX 08603086000171654-E20001PU2
16:17:58 415 4,631.0000 BATE 08563085600273637-D20001IDL
16:18:05 174 4,632.0000 XLON 07003070000146935-E0PMEqzlzC5h
16:18:07 170 4,632.0000 XLON 05003050000146941-E0PMEqzlzC6S
16:18:09 261 4,636.0000 XLON 05003050000146948-E0PMEqzlzCA6
16:18:10 67 4,636.0000 AQXE 0616B92950
16:19:35 67 4,634.0000 AQXE 0841B93706
16:19:35 68 4,634.0000 AQXE 0616B93707
16:19:35 177 4,634.0000 XLON 07003070000146944-E0PMEqzlzDRQ
16:19:35 194 4,634.0000 XLON 07003070000146944-E0PMEqzlzDRS
16:19:35 128 4,634.0000 CHIX 08603086000172311-120001QA7
16:19:35 27 4,634.0000 CHIX 06343063400171659-120001QA1
16:19:35 35 4,634.0000 CHIX 06343063400171659-120001QA2
16:19:35 121 4,634.0000 BATE 06303063000276103-20001IP9
16:19:35 102 4,634.0000 BATE 06303063000276103-20001IPA
16:19:35 59 4,634.0000 BATE 06303063000276104-20001IPB
16:19:35 58 4,634.0000 TRQX 06003060000102035-E0PMEqiC9kMt
16:19:38 360 4,633.0000 BATE 06303063000277897-D20001IPQ
16:19:47 7 4,634.0000 XLON 05003050000147193-E0PMEqzlzDan
16:19:47 191 4,634.0000 XLON 05003050000147193-E0PMEqzlzDap
16:20:41 56 4,632.0000 AQXE 0841B94315
16:20:47 158 4,632.0000 XLON 05003050000147368-E0PMEqzlzETS
16:20:47 68 4,632.0000 XLON 05003050000147368-E0PMEqzlzETU
16:20:49 61 4,632.0000 TRQX 08253082500111868-E0PMEqiC9nuf
16:20:58 63 4,631.0000 CHIX 06343063400172802-E20001QNG
16:20:58 76 4,632.0000 CHIX 06343063400172802-120001QNH
16:21:02 125 4,630.0000 BATE 06303063000276105-20001J3I
16:21:24 159 4,630.0000 XLON 07003070000146945-E0PMEqzlzF1t
16:21:51 34 4,630.0000 BATE 06303063000276105-20001J8Y
16:22:49 155 4,632.0000 XLON 05003050000147723-E0PMEqzlzFrs
16:22:49 13 4,632.0000 XLON 05003050000147723-E0PMEqzlzFru
16:22:49 278 4,632.0000 XLON 05003050000147723-E0PMEqzlzFrw
16:22:58 517 4,631.0000 BATE 06303063000281286-D20001JKD
16:23:07 71 4,632.0000 AQXE 0616B95288
16:23:07 155 4,632.0000 XLON 05003050000147767-E0PMEqzlzG1V
16:23:07 1 4,632.0000 XLON 05003050000147767-E0PMEqzlzG1X
16:23:07 191 4,632.0000 XLON 05003050000147767-E0PMEqzlzG1Z
16:23:07 50 4,632.0000 TRQX 08253082500112623-E0PMEqiC9t5g
16:23:08 112 4,631.0000 CHIX 08603086000173601-E20001R4Q
16:23:31 31 4,630.0000 XLON 07003070000146945-E0PMEqzlzGG1
16:24:31 158 4,630.0000 XLON 05003050000147494-E0PMEqzlzGpR
16:24:31 181 4,630.0000 XLON 07003070000146945-E0PMEqzlzGpH
16:24:31 152 4,630.0000 CHIX 08603086000170947-120001RDV
16:24:31 187 4,630.0000 BATE 06303063000276105-20001JWD
16:24:31 210 4,630.0000 BATE 06303063000279697-20001JWF
16:26:07 583 4,631.0000 BATE 06303063000283862-D20001KBA
16:27:31 22 4,630.0000 AQXE 0616B98622
16:27:32 596 4,631.0000 BATE 08563085600282370-D20001KPQ
16:27:38 136 4,631.0000 CHIX 08603086000174917-E20001S5N
16:27:58 306 4,631.0000 BATE 08563085600282649-D20001KTA
16:28:00 63 4,631.0000 TRQX 08253082500114066-E0PMEqiCA4Be
16:28:00 67 4,631.0000 AQXE 0616B98935
16:29:01 28 4,632.0000 AQXE 0841B99664
16:29:01 45 4,631.0000 AQXE 0841B99663
16:29:13 238 4,631.0000 BATE 06303063000286067-D20001L8X
16:29:18 146 4,631.0000 CHIX 06343063400175294-E20001SV6
16:29:28 81 4,630.0000 AQXE 0616B100217
16:29:28 242 4,630.0000 XLON 07003070000148010-E0PMEqzlzKxb
16:29:28 228 4,630.0000 XLON 07003070000148010-E0PMEqzlzKxd
16:29:28 70 4,630.0000 XLON 05003050000148184-E0PMEqzlzKxl
16:29:28 60 4,630.0000 XLON 05003050000148198-E0PMEqzlzKxn
16:29:28 71 4,630.0000 XLON 07003070000148188-E0PMEqzlzKxh
16:29:28 143 4,630.0000 CHIX 08603086000173918-120001SXQ
16:29:28 214 4,630.0000 BATE 08563085600280970-20001LBC
16:29:29 175 4,628.0000 XLON 07003070000148146-E0PMEqzlzL00
16:29:29 102 4,628.0000 BATE 08563085600281990-20001LBK
16:29:55 82 4,630.0000 AQXE 0841B100987
16:29:55 26 4,630.0000 AQXE 0841B100988
16:29:55 197 4,629.0000 CHIX 08603086000175697-E20001T5X
16:29:55 417 4,629.0000 BATE 08563085600284573-D20001LGW
16:29:59 1,848 4,630.0000 XLON 07003070000149026-E0PMEqzlzMSr
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (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 POSFELFWWEISELF
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