REG - Intertek Group Plc - Transaction in Own Shares
02/09/2025 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:20250902:nRSB5452Xa&default-theme=true RNS Number : 5452X Intertek Group PLC 02 September 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: 1 September 2025 Aggregate number of ordinary shares purchased: 149,854 Lowest price paid per share: 4,652.0000 Highest price paid per share: 4,668.0000 Volume weighted average price paid per share (pence per share): 4,665.0587 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 156,039,958 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,039,958. 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 5,353,169 ordinary shares for a total consideration of £252,064,585.77. 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 4,664.3600 60,370 4,652.0000 4,666.0000 CBOE Europe 4,665.4946 53,339 4,652.0000 4,668.0000 Chi-X Europe 4,666.0574 20,219 4,658.0000 4,668.0000 Aquis Stock Exchange 4,664.8392 9,314 4,658.0000 4,666.0000 Turquoise 4,665.1779 6,612 4,658.0000 4,666.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 10:37:57 27 4,666.0000 CHIX 08512085100070013-120000MJR 10:38:29 73 4,666.0000 XLON 07002070000005457-E0OL8lHiqNya 10:39:00 134 4,666.0000 XLON 05002050000070107-E0OL8lHiqOAs 10:39:00 37 4,666.0000 XLON 05002050000070324-E0OL8lHiqOAu 10:39:00 139 4,666.0000 XLON 07002070000073989-E0OL8lHiqOB4 10:39:00 217 4,666.0000 XLON 05002050000070900-E0OL8lHiqOAw 10:39:00 34 4,666.0000 CHIX 06262062600073997-120000ML8 10:39:00 141 4,666.0000 CHIX 06262062600073997-120000ML9 10:39:00 308 4,666.0000 CHIX 08512085100070013-120000ML6 10:39:00 325 4,666.0000 BATE 08492084900070494-20000HQQ 10:39:00 18 4,666.0000 BATE 08492084900076693-20000HQS 10:39:00 137 4,666.0000 BATE 08492084900076693-20000HQT 10:39:00 32 4,666.0000 BATE 08492084900077331-20000HQU 10:41:49 50 4,666.0000 BATE 08492084900077358-20000HVV 10:43:33 3 4,666.0000 BATE 06242062400078170-20000I0H 10:45:09 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqRww 10:45:09 52 4,666.0000 BATE 06242062400078170-20000I4C 10:46:49 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqSh4 10:48:29 53 4,666.0000 XLON 05002050000074781-E0OL8lHiqTXm 10:48:29 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqTXv 10:50:09 30 4,666.0000 XLON 05002050000074781-E0OL8lHiqUBM 10:50:09 24 4,666.0000 XLON 05002050000074236-E0OL8lHiqUBO 10:50:09 104 4,666.0000 XLON 05002050000074236-E0OL8lHiqUBX 10:50:09 3 4,666.0000 XLON 07002070000075038-E0OL8lHiqUBb 10:50:09 51 4,666.0000 XLON 05002050000075344-E0OL8lHiqUBZ 10:50:09 153 4,666.0000 XLON 05002050000075607-E0OL8lHiqUBl 10:50:09 38 4,666.0000 XLON 07002070000075069-E0OL8lHiqUBf 10:50:09 23 4,666.0000 XLON 07002070000075971-E0OL8lHiqUBj 10:50:09 229 4,666.0000 CHIX 06262062600078239-120000NCA 10:50:09 373 4,666.0000 CHIX 08512085100077915-120000NC9 10:50:09 19 4,666.0000 BATE 06242062400078170-20000IFM 10:50:09 587 4,666.0000 BATE 06242062400078170-20000IFN 10:50:09 163 4,666.0000 BATE 08492084900081910-20000IFO 10:50:10 181 4,666.0000 CHIX 08512085100078656-120000NCC 10:50:10 62 4,666.0000 CHIX 08512085100078656-120000NCD 10:50:10 69 4,666.0000 CHIX 08512085100078656-120000NCE 10:50:16 137 4,666.0000 BATE 08492084900082829-20000IFY 10:50:17 182 4,666.0000 XLON 07002070000077786-E0OL8lHiqUIO 10:50:17 162 4,666.0000 XLON 05002050000077645-E0OL8lHiqUIo 10:50:17 190 4,666.0000 CHIX 08512085100078681-120000NCP 10:50:17 129 4,666.0000 BATE 08492084900082829-20000IG0 10:50:17 42 4,666.0000 BATE 08492084900082829-20000IG1 10:51:18 9 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSJ 10:51:18 153 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSN 10:51:18 133 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSR 10:51:25 260 4,666.0000 BATE 06242062400083005-D20000IL8 10:51:25 46 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVu 10:51:25 50 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVw 10:51:25 71 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVy 10:51:54 226 4,666.0000 BATE 06242062400083257-D20000ILZ 10:51:54 46 4,666.0000 XLON 07002070000078468-E0OL8lHiqVnD 10:51:54 66 4,666.0000 XLON 07002070000078468-E0OL8lHiqVnF 10:55:09 16 4,666.0000 BATE 08492084900084080-20000ITH 10:55:11 33 4,666.0000 CHIX 08512085100080031-120000NSV 11:18:25 2 4,666.0000 XLON 05002050000086838-E0OL8lHiqjeh 11:18:25 81 4,666.0000 XLON 05002050000086838-E0OL8lHiqjen 11:18:25 53 4,666.0000 XLON 05002050000086258-E0OL8lHiqjet 11:18:25 53 4,666.0000 XLON 07002070000083016-E0OL8lHiqjer 11:18:25 30 4,666.0000 XLON 05002050000086117-E0OL8lHiqjf1 11:18:25 25 4,666.0000 XLON 07002070000086803-E0OL8lHiqjf5 11:18:25 13 4,666.0000 XLON 05002050000086257-E0OL8lHiqjf3 11:18:25 67 4,666.0000 XLON 07002070000086803-E0OL8lHiqjf9 11:18:25 99 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfJ 11:18:25 42 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfB 11:18:25 23 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfL 11:18:25 5 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfN 11:18:25 2 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfE 11:18:25 1 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfP 11:18:25 70 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfH 11:18:25 66 4,666.0000 XLON 05002050000086836-E0OL8lHiqjfV 11:18:25 16 4,666.0000 XLON 05002050000086836-E0OL8lHiqjfY 11:18:25 30 4,666.0000 XLON 07002070000086819-E0OL8lHiqjfR 11:18:25 18 4,666.0000 XLON 07002070000086819-E0OL8lHiqjfT 11:18:25 53 4,666.0000 XLON 07002070000086987-E0OL8lHiqjfa 11:18:25 390 4,666.0000 CHIX 08512085100087496-120000PDV 11:18:25 18 4,666.0000 CHIX 08512085100087496-120000PDW 11:18:25 76 4,666.0000 CHIX 08512085100089770-120000PDX 11:18:25 555 4,666.0000 BATE 08492084900088991-20000K3I 11:18:50 295 4,666.0000 XLON 07002070000087076-E0OL8lHiqjvH 11:18:50 5 4,666.0000 XLON 07002070000087076-E0OL8lHiqjvJ 11:18:57 121 4,666.0000 CHIX 08512085100089770-120000PF1 11:18:57 31 4,666.0000 CHIX 08512085100089759-120000PF2 11:19:06 110 4,666.0000 XLON 07002070000087283-E0OL8lHiqk0z 11:19:06 39 4,666.0000 XLON 07002070000087283-E0OL8lHiqk11 11:19:06 63 4,666.0000 XLON 07002070000087283-E0OL8lHiqk13 11:19:06 71 4,666.0000 XLON 07002070000087283-E0OL8lHiqk15 11:19:06 77 4,666.0000 CHIX 06262062600089931-120000PFJ 11:19:06 214 4,666.0000 CHIX 08512085100089759-120000PFI 11:19:06 134 4,666.0000 BATE 08492084900088991-20000K4L 11:19:06 96 4,666.0000 BATE 08492084900088991-20000K4M 11:19:06 111 4,666.0000 BATE 08492084900096043-20000K4N 11:19:06 168 4,666.0000 BATE 08492084900096042-20000K4O 11:22:34 140 4,666.0000 CHIX 06262062600090362-120000PLB 11:25:37 7 4,666.0000 XLON 07002070000087438-E0OL8lHiqmaW 11:25:37 176 4,666.0000 XLON 07002070000087438-E0OL8lHiqmaf 11:25:37 120 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbl 11:25:37 72 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbn 11:25:37 31 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbp 11:25:37 409 4,666.0000 CHIX 06262062600090362-120000PQZ 11:25:37 29 4,666.0000 BATE 06242062400096389-20000KDE 11:25:37 132 4,666.0000 BATE 08492084900096401-20000KDD 11:25:37 73 4,666.0000 BATE 06242062400096389-20000KDF 11:25:37 20 4,666.0000 BATE 06242062400096389-20000KDG 11:25:37 41 4,666.0000 BATE 06242062400098177-20000KDH 11:25:37 66 4,666.0000 BATE 06242062400098177-20000KDI 11:25:38 8 4,666.0000 CHIX 08512085100092418-120000PR1 11:25:46 231 4,666.0000 CHIX 06262062600092694-E20000PSF 11:25:46 229 4,666.0000 BATE 08492084900099367-D20000KEO 11:25:46 642 4,666.0000 CHIX 06262062600092610-120000PSE 11:25:46 640 4,666.0000 BATE 06242062400098781-20000KEN 11:25:46 438 4,666.0000 BATE 08492084900099367-20000KEP 11:25:48 8 4,666.0000 XLON 07002070000089024-E0OL8lHiqmsc 11:25:48 56 4,666.0000 XLON 07002070000089024-E0OL8lHiqmse 11:25:48 479 4,666.0000 CHIX 06262062600092694-120000PSH 11:25:50 277 4,664.0000 XLON 05002050000086928-E0OL8lHiqmtJ 11:25:50 72 4,664.0000 CHIX 08512085100089985-120000PSJ 11:25:50 269 4,664.0000 CHIX 08512085100089985-120000PSK 11:25:50 297 4,664.0000 BATE 08492084900099309-20000KF1 11:25:50 96 4,664.0000 BATE 06242062400095981-20000KEZ 11:25:50 167 4,664.0000 BATE 06242062400095981-20000KF0 11:25:50 89 4,664.0000 BATE 06242062400098860-20000KF2 11:25:51 197 4,664.0000 XLON 07002070000089032-E0OL8lHiqmvd 11:25:51 149 4,664.0000 CHIX 08512085100092532-120000PSP 11:25:55 136 4,664.0000 CHIX 08512085100092532-120000PSQ 11:37:37 2 4,666.0000 XLON 05002050000091497-E0OL8lHiqrSs 11:38:38 150 4,666.0000 XLON 05002050000091496-E0OL8lHiqrqk 11:38:38 5 4,666.0000 XLON 07002070000091924-E0OL8lHiqrqq 11:38:38 52 4,666.0000 XLON 05002050000091059-E0OL8lHiqrqm 11:38:38 502 4,666.0000 XLON 05002050000091322-E0OL8lHiqrqo 11:38:38 14 4,666.0000 XLON 05002050000092213-E0OL8lHiqrqs 11:38:38 130 4,666.0000 XLON 05002050000092588-E0OL8lHiqrsB 11:38:38 154 4,666.0000 CHIX 08512085100096643-120000QIW 11:38:38 729 4,666.0000 CHIX 06262062600094158-120000QIV 11:38:38 93 4,666.0000 CHIX 06262062600096599-120000QIY 11:38:38 108 4,666.0000 CHIX 08512085100096383-120000QIX 11:38:38 1,114 4,666.0000 BATE 06242062400101977-20000L1I 11:38:38 231 4,666.0000 BATE 08492084900104527-20000L1M 11:38:38 21 4,666.0000 BATE 06242062400103864-20000L1K 11:38:38 69 4,666.0000 BATE 06242062400103864-20000L1L 11:40:25 146 4,666.0000 CHIX 06262062600097533-120000QNN 11:41:55 191 4,666.0000 XLON 07002070000092722-E0OL8lHiqtby 11:41:55 565 4,666.0000 CHIX 06262062600097533-120000QPP 11:41:55 174 4,666.0000 BATE 06242062400105652-20000L6G 11:41:55 76 4,666.0000 BATE 06242062400105855-20000L6H 11:41:58 74 4,666.0000 XLON 05002050000093605-E0OL8lHiqtdj 11:41:58 554 4,666.0000 CHIX 08512085100098531-120000QPU 11:41:59 261 4,666.0000 BATE 06242062400106650-D20000L6P 11:42:00 217 4,666.0000 BATE 06242062400106650-20000L6V 11:42:01 228 4,666.0000 BATE 08492084900107179-D20000L73 11:42:01 427 4,666.0000 BATE 08492084900107179-20000L74 11:42:04 149 4,664.0000 CHIX 08512085100097331-120000QQN 11:42:04 169 4,664.0000 CHIX 08512085100097331-120000QQO 11:42:04 63 4,664.0000 BATE 06242062400106676-20000L7J 11:42:04 204 4,664.0000 BATE 08492084900105453-20000L7G 11:42:04 118 4,664.0000 BATE 08492084900107149-20000L7I 11:42:21 23 4,664.0000 BATE 06242062400106742-20000L8F 11:42:32 92 4,664.0000 XLON 05002050000093693-E0OL8lHiquFH 11:42:32 184 4,664.0000 XLON 05002050000093693-E0OL8lHiquFJ 11:43:45 272 4,664.0000 XLON 05002050000093887-E0OL8lHiquuy 11:43:45 198 4,664.0000 BATE 06242062400106742-20000LA6 11:45:43 131 4,664.0000 BATE 06242062400106742-20000LDF 11:47:58 21 4,666.0000 CHIX 06262062600101170-120000R1S 11:47:58 91 4,666.0000 CHIX 06262062600101170-120000R1T 11:47:58 27 4,666.0000 BATE 08492084900110032-20000LJD 11:47:58 63 4,666.0000 BATE 08492084900110032-20000LJE 11:47:58 62 4,666.0000 BATE 08492084900110032-20000LJF 11:47:58 8 4,666.0000 BATE 08492084900110032-20000LJG 11:47:58 17 4,666.0000 BATE 08492084900110032-20000LJH 11:48:03 224 4,665.0000 BATE 06242062400109550-D20000LJN 11:48:03 30 4,666.0000 BATE 06242062400109550-20000LJO 11:48:04 2 4,666.0000 BATE 08492084900110102-20000LJP 11:48:04 2 4,666.0000 BATE 08492084900110102-20000LJQ 11:48:08 17 4,666.0000 BATE 06242062400109589-20000LJU 11:48:19 218 4,664.0000 XLON 07002070000094474-E0OL8lHiqxMB 11:48:19 1 4,664.0000 BATE 08492084900108082-20000LKL 11:49:27 77 4,664.0000 BATE 08492084900108082-20000LMO 11:49:27 72 4,664.0000 BATE 08492084900108983-20000LMP 11:53:31 100 4,664.0000 XLON 07002070000095980-E0OL8lHiqz1H 11:53:31 198 4,664.0000 XLON 07002070000095980-E0OL8lHiqz1J 11:53:31 54 4,664.0000 CHIX 06262062600099440-120000RD4 11:53:31 52 4,664.0000 CHIX 08512085100102777-120000RD7 11:53:31 85 4,664.0000 BATE 06242062400110339-20000LTW 11:53:31 68 4,664.0000 BATE 08492084900108983-20000LTU 11:53:31 218 4,664.0000 BATE 08492084900110253-20000LTV 11:53:35 298 4,664.0000 XLON 05002050000097253-E0OL8lHiqz7V 11:53:35 89 4,664.0000 XLON 05002050000097253-E0OL8lHiqz7Y 11:53:35 31 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA3 11:53:35 70 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA5 11:53:35 88 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA7 11:53:35 44 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA9 11:53:35 444 4,664.0000 BATE 08492084900112855-20000LU3 11:53:35 1 4,664.0000 BATE 08492084900112880-20000LUC 11:53:35 58 4,664.0000 BATE 08492084900112880-20000LUD 11:53:35 7 4,664.0000 BATE 08492084900112880-20000LUE 11:53:35 18 4,664.0000 BATE 08492084900112880-20000LUF 11:53:35 73 4,664.0000 BATE 08492084900112880-20000LUG 11:53:36 31 4,664.0000 XLON 05002050000097280-E0OL8lHiqzD7 11:53:36 88 4,664.0000 XLON 05002050000097280-E0OL8lHiqzD9 11:53:43 59 4,664.0000 BATE 06242062400112431-20000LUQ 11:55:40 141 4,664.0000 BATE 06242062400112431-20000LZC 11:55:57 141 4,664.0000 BATE 06242062400112431-20000LZK 11:58:33 72 4,664.0000 CHIX 08512085100103389-120000RMV 11:59:23 124 4,664.0000 BATE 06242062400112431-20000M4S 11:59:23 27 4,664.0000 BATE 06242062400113592-20000M4T 12:01:33 133 4,666.0000 CHIX 06262062600105854-120000RVS 12:01:53 56 4,666.0000 BATE 06242062400116325-20000MBI 12:01:58 101 4,666.0000 BATE 06242062400116325-20000MBK 12:03:33 57 4,666.0000 BATE 06242062400116325-20000MFI 12:19:38 2 4,666.0000 XLON 05002050000099761-E0OL8lHirBmE 12:19:38 151 4,666.0000 XLON 05002050000099761-E0OL8lHirBmG 12:19:38 2 4,666.0000 XLON 05002050000099761-E0OL8lHirBmK 12:19:38 19 4,666.0000 XLON 05002050000099761-E0OL8lHirBmN 12:19:38 57 4,666.0000 XLON 07002070000106249-E0OL8lHirBmP 12:19:38 26 4,666.0000 XLON 05002050000106222-E0OL8lHirBmv 12:19:38 52 4,666.0000 XLON 05002050000106222-E0OL8lHirBmx 12:19:38 53 4,666.0000 CHIX 08512085100111261-120000SVU 12:19:38 100 4,666.0000 CHIX 06262062600106147-120000SVR 12:19:38 53 4,666.0000 CHIX 06262062600110796-120000SVT 12:19:38 154 4,666.0000 BATE 06242062400116325-20000N8K 12:19:38 56 4,666.0000 BATE 06242062400122613-20000N8L 12:19:38 427 4,666.0000 BATE 06242062400123970-20000N8O 12:19:38 2 4,666.0000 BATE 06242062400123970-20000N8P 12:19:39 190 4,666.0000 CHIX 08512085100112214-120000SVW 12:19:39 23 4,666.0000 BATE 06242062400123970-20000N8Q 12:19:40 27 4,666.0000 XLON 07002070000106400-E0OL8lHirBqd 12:19:40 54 4,666.0000 XLON 07002070000106400-E0OL8lHirBqf 12:19:42 27 4,666.0000 XLON 05002050000106248-E0OL8lHirBr8 12:19:44 30 4,666.0000 XLON 05002050000106254-E0OL8lHirBry 12:19:44 27 4,666.0000 XLON 05002050000106254-E0OL8lHirBs0 12:19:46 248 4,666.0000 BATE 06242062400124034-D20000N8X 12:19:51 130 4,666.0000 XLON 05002050000106285-E0OL8lHirBvi 12:20:01 234 4,666.0000 BATE 06242062400124158-D20000NC2 12:20:09 18 4,666.0000 CHIX 08512085100112381-120000SY6 12:20:11 246 4,664.0000 XLON 05002050000097284-E0OL8lHirC7K 12:20:11 100 4,664.0000 CHIX 06262062600105380-120000SY8 12:20:11 547 4,666.0000 BATE 08492084900124725-20000NCC 12:20:11 140 4,664.0000 BATE 06242062400113592-20000NCD 12:20:11 9 4,664.0000 BATE 06242062400113592-20000NCE 12:20:11 158 4,664.0000 BATE 06242062400115287-20000NCF 12:20:11 209 4,664.0000 BATE 06242062400124234-20000NCH 12:20:13 68 4,664.0000 XLON 05002050000106397-E0OL8lHirC8T 12:20:13 241 4,664.0000 XLON 05002050000106397-E0OL8lHirC8Y 12:20:13 27 4,664.0000 XLON 05002050000106399-E0OL8lHirC93 12:20:13 57 4,664.0000 XLON 05002050000106399-E0OL8lHirC95 12:20:13 530 4,664.0000 BATE 06242062400124235-20000NCK 12:20:20 69 4,664.0000 XLON 05002050000106401-E0OL8lHirCB3 12:20:20 137 4,664.0000 XLON 05002050000106401-E0OL8lHirCB5 12:20:20 27 4,664.0000 XLON 07002070000106606-E0OL8lHirCBZ 12:20:20 48 4,664.0000 XLON 07002070000106606-E0OL8lHirCBb 12:20:20 72 4,664.0000 XLON 07002070000106606-E0OL8lHirCBd 12:20:20 445 4,664.0000 BATE 06242062400124257-20000NCM 12:20:45 76 4,664.0000 XLON 05002050000106444-E0OL8lHirCWJ 12:20:45 137 4,664.0000 XLON 05002050000106444-E0OL8lHirCWM 12:20:45 15 4,664.0000 XLON 05002050000106444-E0OL8lHirCWO 12:20:45 27 4,664.0000 XLON 05002050000106549-E0OL8lHirCWq 12:20:45 24 4,664.0000 BATE 06242062400124321-20000NDH 12:21:00 116 4,664.0000 XLON 07002070000106721-E0OL8lHirCd9 12:21:00 134 4,664.0000 XLON 07002070000106721-E0OL8lHirCdB 12:21:10 230 4,664.0000 XLON 07002070000106797-E0OL8lHirCjK 12:21:53 57 4,664.0000 XLON 05002050000106676-E0OL8lHirD3T 12:21:53 35 4,666.0000 XLON 05002050000106843-E0OL8lHirD44 12:21:53 40 4,666.0000 XLON 05002050000106843-E0OL8lHirD46 12:21:53 94 4,666.0000 XLON 05002050000106843-E0OL8lHirD48 12:21:53 50 4,666.0000 XLON 05002050000106843-E0OL8lHirD4A 12:21:53 72 4,666.0000 XLON 05002050000106843-E0OL8lHirD4C 12:21:53 90 4,664.0000 CHIX 08512085100112993-120000T2Y 12:21:53 28 4,666.0000 BATE 06242062400125055-20000NFP 12:21:53 73 4,666.0000 BATE 06242062400125055-20000NFQ 12:21:54 149 4,666.0000 XLON 07002070000107010-E0OL8lHirD4Z 12:21:54 54 4,666.0000 XLON 07002070000107010-E0OL8lHirD4b 12:21:54 66 4,666.0000 BATE 08492084900125545-20000NFR 12:21:55 94 4,666.0000 XLON 05002050000106850-E0OL8lHirD5E 12:21:55 73 4,666.0000 XLON 05002050000106850-E0OL8lHirD5G 12:21:55 67 4,666.0000 XLON 05002050000106850-E0OL8lHirD5I 12:21:56 94 4,666.0000 XLON 05002050000106852-E0OL8lHirD5a 12:21:56 30 4,666.0000 XLON 05002050000106852-E0OL8lHirD5c 12:21:57 94 4,666.0000 XLON 05002050000106854-E0OL8lHirD5y 12:21:57 39 4,666.0000 XLON 05002050000106854-E0OL8lHirD60 12:21:58 94 4,666.0000 XLON 07002070000107018-E0OL8lHirD6M 12:22:15 300 4,664.0000 XLON 05002050000106676-E0OL8lHirDGr 12:22:15 77 4,664.0000 BATE 06242062400124321-20000NGF 12:22:15 24 4,664.0000 BATE 06242062400124321-20000NGG 12:22:15 400 4,664.0000 BATE 06242062400124321-20000NGH 12:22:16 297 4,664.0000 XLON 05002050000106932-E0OL8lHirDHr 12:22:16 105 4,664.0000 BATE 06242062400124321-20000NGN 12:22:16 4 4,664.0000 BATE 06242062400125242-20000NGO 12:22:31 185 4,664.0000 XLON 07002070000107127-E0OL8lHirDUp 12:22:31 29 4,664.0000 XLON 07002070000107127-E0OL8lHirDUr 12:23:18 214 4,664.0000 XLON 05002050000107091-E0OL8lHirDj5 12:23:18 248 4,664.0000 XLON 05002050000107401-E0OL8lHirDjb 12:23:18 124 4,664.0000 BATE 06242062400125242-20000NJ8 12:23:18 144 4,664.0000 BATE 06242062400125246-20000NJ9 12:23:19 87 4,664.0000 XLON 07002070000107578-E0OL8lHirDk6 12:23:20 87 4,664.0000 XLON 05002050000107408-E0OL8lHirDka 12:23:20 1 4,664.0000 BATE 06242062400125807-20000NJC 12:23:21 35 4,664.0000 XLON 05002050000107414-E0OL8lHirDlJ 12:23:21 235 4,664.0000 XLON 05002050000107414-E0OL8lHirDlM 12:23:22 87 4,664.0000 XLON 07002070000107595-E0OL8lHirDlq 12:23:22 28 4,664.0000 XLON 07002070000107595-E0OL8lHirDls 12:23:23 148 4,664.0000 XLON 05002050000107431-E0OL8lHirDmF 12:23:24 223 4,664.0000 BATE 06242062400125838-D20000NJD 12:23:24 87 4,664.0000 XLON 07002070000107616-E0OL8lHirDmV 12:23:33 59 4,664.0000 XLON 05002050000107439-E0OL8lHirDpN 12:23:33 235 4,664.0000 XLON 05002050000107439-E0OL8lHirDpP 12:23:33 87 4,664.0000 XLON 07002070000107666-E0OL8lHirDqU 12:23:33 79 4,664.0000 CHIX 08512085100113704-120000T6U 12:23:33 361 4,664.0000 BATE 08492084900126341-20000NJJ 12:23:39 14 4,664.0000 BATE 08492084900126421-20000NJR 12:23:39 533 4,664.0000 BATE 08492084900126421-20000NJS 12:23:40 294 4,664.0000 XLON 05002050000107498-E0OL8lHirDtw 12:23:40 148 4,664.0000 XLON 05002050000107536-E0OL8lHirDuO 12:23:40 28 4,664.0000 XLON 05002050000107536-E0OL8lHirDuQ 12:23:41 87 4,664.0000 XLON 07002070000107708-E0OL8lHirDv9 12:23:42 87 4,664.0000 XLON 07002070000107710-E0OL8lHirDwm 12:23:44 2 4,664.0000 XLON 07002070000107724-E0OL8lHirDxw 12:23:48 2 4,664.0000 XLON 07002070000107724-E0OL8lHirDyL 12:23:51 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE1f 12:23:54 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE2E 12:23:54 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE2G 12:23:54 239 4,664.0000 XLON 07002070000107724-E0OL8lHirE2N 12:23:54 24 4,664.0000 BATE 06242062400126022-20000NK6 12:24:00 2 4,664.0000 XLON 05002050000107612-E0OL8lHirE81 12:24:00 2 4,664.0000 XLON 05002050000107612-E0OL8lHirE84 12:24:00 185 4,664.0000 XLON 05002050000107612-E0OL8lHirE8A 12:24:00 42 4,664.0000 XLON 05002050000107612-E0OL8lHirE8I 12:24:00 28 4,664.0000 XLON 05002050000107663-E0OL8lHirEAR 12:24:00 48 4,664.0000 XLON 05002050000107663-E0OL8lHirEAT 12:24:00 484 4,664.0000 BATE 06242062400126022-20000NKC 12:24:09 94 4,664.0000 XLON 05002050000107668-E0OL8lHirELK 12:24:09 137 4,664.0000 XLON 05002050000107668-E0OL8lHirELM 12:24:09 28 4,664.0000 XLON 05002050000107721-E0OL8lHirELw 12:24:09 332 4,664.0000 BATE 06242062400126206-20000NKZ 12:24:10 59 4,664.0000 XLON 07002070000107892-E0OL8lHirEMQ 12:24:10 2 4,664.0000 BATE 06242062400126302-20000NL6 12:24:11 59 4,664.0000 XLON 05002050000107729-E0OL8lHirEMw 12:24:12 59 4,664.0000 XLON 07002070000107901-E0OL8lHirENn 12:24:13 18 4,664.0000 XLON 05002050000107750-E0OL8lHirEOt 12:24:32 245 4,664.0000 XLON 05002050000107750-E0OL8lHirEXY 12:24:32 84 4,664.0000 XLON 05002050000107750-E0OL8lHirEXc 12:24:32 28 4,664.0000 XLON 05002050000107854-E0OL8lHirEY0 12:24:33 59 4,664.0000 XLON 07002070000108023-E0OL8lHirEYl 12:24:33 378 4,664.0000 BATE 06242062400126541-20000NM0 12:24:33 33 4,664.0000 BATE 06242062400126541-20000NM1 12:24:47 1 4,664.0000 XLON 07002070000108034-E0OL8lHirEjb 12:24:47 327 4,664.0000 XLON 07002070000108034-E0OL8lHirEjd 12:24:47 329 4,664.0000 XLON 07002070000108127-E0OL8lHirEka 12:24:47 9 4,664.0000 BATE 06242062400126541-20000NMJ 12:24:47 190 4,664.0000 BATE 06242062400126541-20000NMK 12:24:47 54 4,664.0000 BATE 06242062400126563-20000NML 12:24:48 59 4,664.0000 XLON 07002070000108130-E0OL8lHirEl4 12:24:48 29 4,664.0000 XLON 07002070000108130-E0OL8lHirEl6 12:25:00 79 4,664.0000 XLON 05002050000107971-E0OL8lHirEyE 12:25:00 156 4,664.0000 XLON 05002050000107971-E0OL8lHirEyG 12:25:00 8 4,664.0000 BATE 06242062400126682-20000NMY 12:25:01 29 4,664.0000 XLON 05002050000108037-E0OL8lHirEz2 12:25:13 65 4,664.0000 CHIX 08512085100114366-120000TAO 12:25:13 53 4,664.0000 BATE 06242062400126788-20000NNE 12:25:30 10 4,664.0000 BATE 06242062400126788-20000NNQ 12:26:54 56 4,664.0000 XLON 07002070000108214-E0OL8lHirFia 12:28:34 52 4,664.0000 BATE 06242062400126788-20000NSA 12:28:55 100 4,664.0000 BATE 06242062400126788-20000NSQ 12:30:11 250 4,664.0000 XLON 07002070000108214-E0OL8lHirGwu 12:30:11 65 4,664.0000 CHIX 08512085100114954-120000TKP 12:30:11 6 4,664.0000 BATE 06242062400126788-20000NVU 12:30:11 70 4,664.0000 BATE 08492084900128852-20000NVX 12:30:11 91 4,664.0000 BATE 06242062400126788-20000NVW 12:30:11 66 4,664.0000 BATE 08492084900129009-20000NVY 12:30:11 66 4,664.0000 BATE 08492084900129009-20000NVZ 12:30:11 123 4,664.0000 BATE 06242062400129180-20000NW7 12:30:12 67 4,664.0000 XLON 07002070000109706-E0OL8lHirH0v 12:30:13 257 4,664.0000 BATE 06242062400129199-D20000NWJ 12:30:13 283 4,664.0000 XLON 07002070000109720-E0OL8lHirH8u 12:30:14 386 4,664.0000 XLON 07002070000109727-E0OL8lHirHAH 12:30:15 17 4,664.0000 XLON 07002070000109732-E0OL8lHirHBl 12:30:15 100 4,664.0000 XLON 07002070000109732-E0OL8lHirHBp 12:30:16 52 4,664.0000 XLON 07002070000109732-E0OL8lHirHC1 12:30:16 9 4,664.0000 XLON 07002070000109732-E0OL8lHirHC4 12:30:16 182 4,664.0000 XLON 07002070000109732-E0OL8lHirHC8 12:30:16 16 4,664.0000 XLON 07002070000109735-E0OL8lHirHCX 12:30:25 138 4,664.0000 XLON 05002050000109581-E0OL8lHirHNN 12:30:25 119 4,664.0000 XLON 05002050000109581-E0OL8lHirHNP 12:30:30 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHRV 12:30:32 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHSe 12:30:32 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHSg Aggregate number of ordinary shares purchased: 149,854 Lowest price paid per share: 4,652.0000 Highest price paid per share: 4,668.0000 Volume weighted average price paid per share (pence per share): 4,665.0587 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 156,039,958 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 156,039,958. 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 5,353,169 ordinary shares for a total consideration of £252,064,585.77. 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 4,664.3600 60,370 4,652.0000 4,666.0000 CBOE Europe 4,665.4946 53,339 4,652.0000 4,668.0000 Chi-X Europe 4,666.0574 20,219 4,658.0000 4,668.0000 Aquis Stock Exchange 4,664.8392 9,314 4,658.0000 4,666.0000 Turquoise 4,665.1779 6,612 4,658.0000 4,666.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 10:37:57 27 4,666.0000 CHIX 08512085100070013-120000MJR 10:38:29 73 4,666.0000 XLON 07002070000005457-E0OL8lHiqNya 10:39:00 134 4,666.0000 XLON 05002050000070107-E0OL8lHiqOAs 10:39:00 37 4,666.0000 XLON 05002050000070324-E0OL8lHiqOAu 10:39:00 139 4,666.0000 XLON 07002070000073989-E0OL8lHiqOB4 10:39:00 217 4,666.0000 XLON 05002050000070900-E0OL8lHiqOAw 10:39:00 34 4,666.0000 CHIX 06262062600073997-120000ML8 10:39:00 141 4,666.0000 CHIX 06262062600073997-120000ML9 10:39:00 308 4,666.0000 CHIX 08512085100070013-120000ML6 10:39:00 325 4,666.0000 BATE 08492084900070494-20000HQQ 10:39:00 18 4,666.0000 BATE 08492084900076693-20000HQS 10:39:00 137 4,666.0000 BATE 08492084900076693-20000HQT 10:39:00 32 4,666.0000 BATE 08492084900077331-20000HQU 10:41:49 50 4,666.0000 BATE 08492084900077358-20000HVV 10:43:33 3 4,666.0000 BATE 06242062400078170-20000I0H 10:45:09 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqRww 10:45:09 52 4,666.0000 BATE 06242062400078170-20000I4C 10:46:49 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqSh4 10:48:29 53 4,666.0000 XLON 05002050000074781-E0OL8lHiqTXm 10:48:29 18 4,666.0000 XLON 05002050000074781-E0OL8lHiqTXv 10:50:09 30 4,666.0000 XLON 05002050000074781-E0OL8lHiqUBM 10:50:09 24 4,666.0000 XLON 05002050000074236-E0OL8lHiqUBO 10:50:09 104 4,666.0000 XLON 05002050000074236-E0OL8lHiqUBX 10:50:09 3 4,666.0000 XLON 07002070000075038-E0OL8lHiqUBb 10:50:09 51 4,666.0000 XLON 05002050000075344-E0OL8lHiqUBZ 10:50:09 153 4,666.0000 XLON 05002050000075607-E0OL8lHiqUBl 10:50:09 38 4,666.0000 XLON 07002070000075069-E0OL8lHiqUBf 10:50:09 23 4,666.0000 XLON 07002070000075971-E0OL8lHiqUBj 10:50:09 229 4,666.0000 CHIX 06262062600078239-120000NCA 10:50:09 373 4,666.0000 CHIX 08512085100077915-120000NC9 10:50:09 19 4,666.0000 BATE 06242062400078170-20000IFM 10:50:09 587 4,666.0000 BATE 06242062400078170-20000IFN 10:50:09 163 4,666.0000 BATE 08492084900081910-20000IFO 10:50:10 181 4,666.0000 CHIX 08512085100078656-120000NCC 10:50:10 62 4,666.0000 CHIX 08512085100078656-120000NCD 10:50:10 69 4,666.0000 CHIX 08512085100078656-120000NCE 10:50:16 137 4,666.0000 BATE 08492084900082829-20000IFY 10:50:17 182 4,666.0000 XLON 07002070000077786-E0OL8lHiqUIO 10:50:17 162 4,666.0000 XLON 05002050000077645-E0OL8lHiqUIo 10:50:17 190 4,666.0000 CHIX 08512085100078681-120000NCP 10:50:17 129 4,666.0000 BATE 08492084900082829-20000IG0 10:50:17 42 4,666.0000 BATE 08492084900082829-20000IG1 10:51:18 9 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSJ 10:51:18 153 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSN 10:51:18 133 4,666.0000 XLON 07002070000078284-E0OL8lHiqVSR 10:51:25 260 4,666.0000 BATE 06242062400083005-D20000IL8 10:51:25 46 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVu 10:51:25 50 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVw 10:51:25 71 4,666.0000 XLON 07002070000078323-E0OL8lHiqVVy 10:51:54 226 4,666.0000 BATE 06242062400083257-D20000ILZ 10:51:54 46 4,666.0000 XLON 07002070000078468-E0OL8lHiqVnD 10:51:54 66 4,666.0000 XLON 07002070000078468-E0OL8lHiqVnF 10:55:09 16 4,666.0000 BATE 08492084900084080-20000ITH 10:55:11 33 4,666.0000 CHIX 08512085100080031-120000NSV 11:18:25 2 4,666.0000 XLON 05002050000086838-E0OL8lHiqjeh 11:18:25 81 4,666.0000 XLON 05002050000086838-E0OL8lHiqjen 11:18:25 53 4,666.0000 XLON 05002050000086258-E0OL8lHiqjet 11:18:25 53 4,666.0000 XLON 07002070000083016-E0OL8lHiqjer 11:18:25 30 4,666.0000 XLON 05002050000086117-E0OL8lHiqjf1 11:18:25 25 4,666.0000 XLON 07002070000086803-E0OL8lHiqjf5 11:18:25 13 4,666.0000 XLON 05002050000086257-E0OL8lHiqjf3 11:18:25 67 4,666.0000 XLON 07002070000086803-E0OL8lHiqjf9 11:18:25 99 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfJ 11:18:25 42 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfB 11:18:25 23 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfL 11:18:25 5 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfN 11:18:25 2 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfE 11:18:25 1 4,666.0000 XLON 05002050000086671-E0OL8lHiqjfP 11:18:25 70 4,666.0000 XLON 07002070000086818-E0OL8lHiqjfH 11:18:25 66 4,666.0000 XLON 05002050000086836-E0OL8lHiqjfV 11:18:25 16 4,666.0000 XLON 05002050000086836-E0OL8lHiqjfY 11:18:25 30 4,666.0000 XLON 07002070000086819-E0OL8lHiqjfR 11:18:25 18 4,666.0000 XLON 07002070000086819-E0OL8lHiqjfT 11:18:25 53 4,666.0000 XLON 07002070000086987-E0OL8lHiqjfa 11:18:25 390 4,666.0000 CHIX 08512085100087496-120000PDV 11:18:25 18 4,666.0000 CHIX 08512085100087496-120000PDW 11:18:25 76 4,666.0000 CHIX 08512085100089770-120000PDX 11:18:25 555 4,666.0000 BATE 08492084900088991-20000K3I 11:18:50 295 4,666.0000 XLON 07002070000087076-E0OL8lHiqjvH 11:18:50 5 4,666.0000 XLON 07002070000087076-E0OL8lHiqjvJ 11:18:57 121 4,666.0000 CHIX 08512085100089770-120000PF1 11:18:57 31 4,666.0000 CHIX 08512085100089759-120000PF2 11:19:06 110 4,666.0000 XLON 07002070000087283-E0OL8lHiqk0z 11:19:06 39 4,666.0000 XLON 07002070000087283-E0OL8lHiqk11 11:19:06 63 4,666.0000 XLON 07002070000087283-E0OL8lHiqk13 11:19:06 71 4,666.0000 XLON 07002070000087283-E0OL8lHiqk15 11:19:06 77 4,666.0000 CHIX 06262062600089931-120000PFJ 11:19:06 214 4,666.0000 CHIX 08512085100089759-120000PFI 11:19:06 134 4,666.0000 BATE 08492084900088991-20000K4L 11:19:06 96 4,666.0000 BATE 08492084900088991-20000K4M 11:19:06 111 4,666.0000 BATE 08492084900096043-20000K4N 11:19:06 168 4,666.0000 BATE 08492084900096042-20000K4O 11:22:34 140 4,666.0000 CHIX 06262062600090362-120000PLB 11:25:37 7 4,666.0000 XLON 07002070000087438-E0OL8lHiqmaW 11:25:37 176 4,666.0000 XLON 07002070000087438-E0OL8lHiqmaf 11:25:37 120 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbl 11:25:37 72 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbn 11:25:37 31 4,666.0000 XLON 05002050000088813-E0OL8lHiqmbp 11:25:37 409 4,666.0000 CHIX 06262062600090362-120000PQZ 11:25:37 29 4,666.0000 BATE 06242062400096389-20000KDE 11:25:37 132 4,666.0000 BATE 08492084900096401-20000KDD 11:25:37 73 4,666.0000 BATE 06242062400096389-20000KDF 11:25:37 20 4,666.0000 BATE 06242062400096389-20000KDG 11:25:37 41 4,666.0000 BATE 06242062400098177-20000KDH 11:25:37 66 4,666.0000 BATE 06242062400098177-20000KDI 11:25:38 8 4,666.0000 CHIX 08512085100092418-120000PR1 11:25:46 231 4,666.0000 CHIX 06262062600092694-E20000PSF 11:25:46 229 4,666.0000 BATE 08492084900099367-D20000KEO 11:25:46 642 4,666.0000 CHIX 06262062600092610-120000PSE 11:25:46 640 4,666.0000 BATE 06242062400098781-20000KEN 11:25:46 438 4,666.0000 BATE 08492084900099367-20000KEP 11:25:48 8 4,666.0000 XLON 07002070000089024-E0OL8lHiqmsc 11:25:48 56 4,666.0000 XLON 07002070000089024-E0OL8lHiqmse 11:25:48 479 4,666.0000 CHIX 06262062600092694-120000PSH 11:25:50 277 4,664.0000 XLON 05002050000086928-E0OL8lHiqmtJ 11:25:50 72 4,664.0000 CHIX 08512085100089985-120000PSJ 11:25:50 269 4,664.0000 CHIX 08512085100089985-120000PSK 11:25:50 297 4,664.0000 BATE 08492084900099309-20000KF1 11:25:50 96 4,664.0000 BATE 06242062400095981-20000KEZ 11:25:50 167 4,664.0000 BATE 06242062400095981-20000KF0 11:25:50 89 4,664.0000 BATE 06242062400098860-20000KF2 11:25:51 197 4,664.0000 XLON 07002070000089032-E0OL8lHiqmvd 11:25:51 149 4,664.0000 CHIX 08512085100092532-120000PSP 11:25:55 136 4,664.0000 CHIX 08512085100092532-120000PSQ 11:37:37 2 4,666.0000 XLON 05002050000091497-E0OL8lHiqrSs 11:38:38 150 4,666.0000 XLON 05002050000091496-E0OL8lHiqrqk 11:38:38 5 4,666.0000 XLON 07002070000091924-E0OL8lHiqrqq 11:38:38 52 4,666.0000 XLON 05002050000091059-E0OL8lHiqrqm 11:38:38 502 4,666.0000 XLON 05002050000091322-E0OL8lHiqrqo 11:38:38 14 4,666.0000 XLON 05002050000092213-E0OL8lHiqrqs 11:38:38 130 4,666.0000 XLON 05002050000092588-E0OL8lHiqrsB 11:38:38 154 4,666.0000 CHIX 08512085100096643-120000QIW 11:38:38 729 4,666.0000 CHIX 06262062600094158-120000QIV 11:38:38 93 4,666.0000 CHIX 06262062600096599-120000QIY 11:38:38 108 4,666.0000 CHIX 08512085100096383-120000QIX 11:38:38 1,114 4,666.0000 BATE 06242062400101977-20000L1I 11:38:38 231 4,666.0000 BATE 08492084900104527-20000L1M 11:38:38 21 4,666.0000 BATE 06242062400103864-20000L1K 11:38:38 69 4,666.0000 BATE 06242062400103864-20000L1L 11:40:25 146 4,666.0000 CHIX 06262062600097533-120000QNN 11:41:55 191 4,666.0000 XLON 07002070000092722-E0OL8lHiqtby 11:41:55 565 4,666.0000 CHIX 06262062600097533-120000QPP 11:41:55 174 4,666.0000 BATE 06242062400105652-20000L6G 11:41:55 76 4,666.0000 BATE 06242062400105855-20000L6H 11:41:58 74 4,666.0000 XLON 05002050000093605-E0OL8lHiqtdj 11:41:58 554 4,666.0000 CHIX 08512085100098531-120000QPU 11:41:59 261 4,666.0000 BATE 06242062400106650-D20000L6P 11:42:00 217 4,666.0000 BATE 06242062400106650-20000L6V 11:42:01 228 4,666.0000 BATE 08492084900107179-D20000L73 11:42:01 427 4,666.0000 BATE 08492084900107179-20000L74 11:42:04 149 4,664.0000 CHIX 08512085100097331-120000QQN 11:42:04 169 4,664.0000 CHIX 08512085100097331-120000QQO 11:42:04 63 4,664.0000 BATE 06242062400106676-20000L7J 11:42:04 204 4,664.0000 BATE 08492084900105453-20000L7G 11:42:04 118 4,664.0000 BATE 08492084900107149-20000L7I 11:42:21 23 4,664.0000 BATE 06242062400106742-20000L8F 11:42:32 92 4,664.0000 XLON 05002050000093693-E0OL8lHiquFH 11:42:32 184 4,664.0000 XLON 05002050000093693-E0OL8lHiquFJ 11:43:45 272 4,664.0000 XLON 05002050000093887-E0OL8lHiquuy 11:43:45 198 4,664.0000 BATE 06242062400106742-20000LA6 11:45:43 131 4,664.0000 BATE 06242062400106742-20000LDF 11:47:58 21 4,666.0000 CHIX 06262062600101170-120000R1S 11:47:58 91 4,666.0000 CHIX 06262062600101170-120000R1T 11:47:58 27 4,666.0000 BATE 08492084900110032-20000LJD 11:47:58 63 4,666.0000 BATE 08492084900110032-20000LJE 11:47:58 62 4,666.0000 BATE 08492084900110032-20000LJF 11:47:58 8 4,666.0000 BATE 08492084900110032-20000LJG 11:47:58 17 4,666.0000 BATE 08492084900110032-20000LJH 11:48:03 224 4,665.0000 BATE 06242062400109550-D20000LJN 11:48:03 30 4,666.0000 BATE 06242062400109550-20000LJO 11:48:04 2 4,666.0000 BATE 08492084900110102-20000LJP 11:48:04 2 4,666.0000 BATE 08492084900110102-20000LJQ 11:48:08 17 4,666.0000 BATE 06242062400109589-20000LJU 11:48:19 218 4,664.0000 XLON 07002070000094474-E0OL8lHiqxMB 11:48:19 1 4,664.0000 BATE 08492084900108082-20000LKL 11:49:27 77 4,664.0000 BATE 08492084900108082-20000LMO 11:49:27 72 4,664.0000 BATE 08492084900108983-20000LMP 11:53:31 100 4,664.0000 XLON 07002070000095980-E0OL8lHiqz1H 11:53:31 198 4,664.0000 XLON 07002070000095980-E0OL8lHiqz1J 11:53:31 54 4,664.0000 CHIX 06262062600099440-120000RD4 11:53:31 52 4,664.0000 CHIX 08512085100102777-120000RD7 11:53:31 85 4,664.0000 BATE 06242062400110339-20000LTW 11:53:31 68 4,664.0000 BATE 08492084900108983-20000LTU 11:53:31 218 4,664.0000 BATE 08492084900110253-20000LTV 11:53:35 298 4,664.0000 XLON 05002050000097253-E0OL8lHiqz7V 11:53:35 89 4,664.0000 XLON 05002050000097253-E0OL8lHiqz7Y 11:53:35 31 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA3 11:53:35 70 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA5 11:53:35 88 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA7 11:53:35 44 4,664.0000 XLON 05002050000097271-E0OL8lHiqzA9 11:53:35 444 4,664.0000 BATE 08492084900112855-20000LU3 11:53:35 1 4,664.0000 BATE 08492084900112880-20000LUC 11:53:35 58 4,664.0000 BATE 08492084900112880-20000LUD 11:53:35 7 4,664.0000 BATE 08492084900112880-20000LUE 11:53:35 18 4,664.0000 BATE 08492084900112880-20000LUF 11:53:35 73 4,664.0000 BATE 08492084900112880-20000LUG 11:53:36 31 4,664.0000 XLON 05002050000097280-E0OL8lHiqzD7 11:53:36 88 4,664.0000 XLON 05002050000097280-E0OL8lHiqzD9 11:53:43 59 4,664.0000 BATE 06242062400112431-20000LUQ 11:55:40 141 4,664.0000 BATE 06242062400112431-20000LZC 11:55:57 141 4,664.0000 BATE 06242062400112431-20000LZK 11:58:33 72 4,664.0000 CHIX 08512085100103389-120000RMV 11:59:23 124 4,664.0000 BATE 06242062400112431-20000M4S 11:59:23 27 4,664.0000 BATE 06242062400113592-20000M4T 12:01:33 133 4,666.0000 CHIX 06262062600105854-120000RVS 12:01:53 56 4,666.0000 BATE 06242062400116325-20000MBI 12:01:58 101 4,666.0000 BATE 06242062400116325-20000MBK 12:03:33 57 4,666.0000 BATE 06242062400116325-20000MFI 12:19:38 2 4,666.0000 XLON 05002050000099761-E0OL8lHirBmE 12:19:38 151 4,666.0000 XLON 05002050000099761-E0OL8lHirBmG 12:19:38 2 4,666.0000 XLON 05002050000099761-E0OL8lHirBmK 12:19:38 19 4,666.0000 XLON 05002050000099761-E0OL8lHirBmN 12:19:38 57 4,666.0000 XLON 07002070000106249-E0OL8lHirBmP 12:19:38 26 4,666.0000 XLON 05002050000106222-E0OL8lHirBmv 12:19:38 52 4,666.0000 XLON 05002050000106222-E0OL8lHirBmx 12:19:38 53 4,666.0000 CHIX 08512085100111261-120000SVU 12:19:38 100 4,666.0000 CHIX 06262062600106147-120000SVR 12:19:38 53 4,666.0000 CHIX 06262062600110796-120000SVT 12:19:38 154 4,666.0000 BATE 06242062400116325-20000N8K 12:19:38 56 4,666.0000 BATE 06242062400122613-20000N8L 12:19:38 427 4,666.0000 BATE 06242062400123970-20000N8O 12:19:38 2 4,666.0000 BATE 06242062400123970-20000N8P 12:19:39 190 4,666.0000 CHIX 08512085100112214-120000SVW 12:19:39 23 4,666.0000 BATE 06242062400123970-20000N8Q 12:19:40 27 4,666.0000 XLON 07002070000106400-E0OL8lHirBqd 12:19:40 54 4,666.0000 XLON 07002070000106400-E0OL8lHirBqf 12:19:42 27 4,666.0000 XLON 05002050000106248-E0OL8lHirBr8 12:19:44 30 4,666.0000 XLON 05002050000106254-E0OL8lHirBry 12:19:44 27 4,666.0000 XLON 05002050000106254-E0OL8lHirBs0 12:19:46 248 4,666.0000 BATE 06242062400124034-D20000N8X 12:19:51 130 4,666.0000 XLON 05002050000106285-E0OL8lHirBvi 12:20:01 234 4,666.0000 BATE 06242062400124158-D20000NC2 12:20:09 18 4,666.0000 CHIX 08512085100112381-120000SY6 12:20:11 246 4,664.0000 XLON 05002050000097284-E0OL8lHirC7K 12:20:11 100 4,664.0000 CHIX 06262062600105380-120000SY8 12:20:11 547 4,666.0000 BATE 08492084900124725-20000NCC 12:20:11 140 4,664.0000 BATE 06242062400113592-20000NCD 12:20:11 9 4,664.0000 BATE 06242062400113592-20000NCE 12:20:11 158 4,664.0000 BATE 06242062400115287-20000NCF 12:20:11 209 4,664.0000 BATE 06242062400124234-20000NCH 12:20:13 68 4,664.0000 XLON 05002050000106397-E0OL8lHirC8T 12:20:13 241 4,664.0000 XLON 05002050000106397-E0OL8lHirC8Y 12:20:13 27 4,664.0000 XLON 05002050000106399-E0OL8lHirC93 12:20:13 57 4,664.0000 XLON 05002050000106399-E0OL8lHirC95 12:20:13 530 4,664.0000 BATE 06242062400124235-20000NCK 12:20:20 69 4,664.0000 XLON 05002050000106401-E0OL8lHirCB3 12:20:20 137 4,664.0000 XLON 05002050000106401-E0OL8lHirCB5 12:20:20 27 4,664.0000 XLON 07002070000106606-E0OL8lHirCBZ 12:20:20 48 4,664.0000 XLON 07002070000106606-E0OL8lHirCBb 12:20:20 72 4,664.0000 XLON 07002070000106606-E0OL8lHirCBd 12:20:20 445 4,664.0000 BATE 06242062400124257-20000NCM 12:20:45 76 4,664.0000 XLON 05002050000106444-E0OL8lHirCWJ 12:20:45 137 4,664.0000 XLON 05002050000106444-E0OL8lHirCWM 12:20:45 15 4,664.0000 XLON 05002050000106444-E0OL8lHirCWO 12:20:45 27 4,664.0000 XLON 05002050000106549-E0OL8lHirCWq 12:20:45 24 4,664.0000 BATE 06242062400124321-20000NDH 12:21:00 116 4,664.0000 XLON 07002070000106721-E0OL8lHirCd9 12:21:00 134 4,664.0000 XLON 07002070000106721-E0OL8lHirCdB 12:21:10 230 4,664.0000 XLON 07002070000106797-E0OL8lHirCjK 12:21:53 57 4,664.0000 XLON 05002050000106676-E0OL8lHirD3T 12:21:53 35 4,666.0000 XLON 05002050000106843-E0OL8lHirD44 12:21:53 40 4,666.0000 XLON 05002050000106843-E0OL8lHirD46 12:21:53 94 4,666.0000 XLON 05002050000106843-E0OL8lHirD48 12:21:53 50 4,666.0000 XLON 05002050000106843-E0OL8lHirD4A 12:21:53 72 4,666.0000 XLON 05002050000106843-E0OL8lHirD4C 12:21:53 90 4,664.0000 CHIX 08512085100112993-120000T2Y 12:21:53 28 4,666.0000 BATE 06242062400125055-20000NFP 12:21:53 73 4,666.0000 BATE 06242062400125055-20000NFQ 12:21:54 149 4,666.0000 XLON 07002070000107010-E0OL8lHirD4Z 12:21:54 54 4,666.0000 XLON 07002070000107010-E0OL8lHirD4b 12:21:54 66 4,666.0000 BATE 08492084900125545-20000NFR 12:21:55 94 4,666.0000 XLON 05002050000106850-E0OL8lHirD5E 12:21:55 73 4,666.0000 XLON 05002050000106850-E0OL8lHirD5G 12:21:55 67 4,666.0000 XLON 05002050000106850-E0OL8lHirD5I 12:21:56 94 4,666.0000 XLON 05002050000106852-E0OL8lHirD5a 12:21:56 30 4,666.0000 XLON 05002050000106852-E0OL8lHirD5c 12:21:57 94 4,666.0000 XLON 05002050000106854-E0OL8lHirD5y 12:21:57 39 4,666.0000 XLON 05002050000106854-E0OL8lHirD60 12:21:58 94 4,666.0000 XLON 07002070000107018-E0OL8lHirD6M 12:22:15 300 4,664.0000 XLON 05002050000106676-E0OL8lHirDGr 12:22:15 77 4,664.0000 BATE 06242062400124321-20000NGF 12:22:15 24 4,664.0000 BATE 06242062400124321-20000NGG 12:22:15 400 4,664.0000 BATE 06242062400124321-20000NGH 12:22:16 297 4,664.0000 XLON 05002050000106932-E0OL8lHirDHr 12:22:16 105 4,664.0000 BATE 06242062400124321-20000NGN 12:22:16 4 4,664.0000 BATE 06242062400125242-20000NGO 12:22:31 185 4,664.0000 XLON 07002070000107127-E0OL8lHirDUp 12:22:31 29 4,664.0000 XLON 07002070000107127-E0OL8lHirDUr 12:23:18 214 4,664.0000 XLON 05002050000107091-E0OL8lHirDj5 12:23:18 248 4,664.0000 XLON 05002050000107401-E0OL8lHirDjb 12:23:18 124 4,664.0000 BATE 06242062400125242-20000NJ8 12:23:18 144 4,664.0000 BATE 06242062400125246-20000NJ9 12:23:19 87 4,664.0000 XLON 07002070000107578-E0OL8lHirDk6 12:23:20 87 4,664.0000 XLON 05002050000107408-E0OL8lHirDka 12:23:20 1 4,664.0000 BATE 06242062400125807-20000NJC 12:23:21 35 4,664.0000 XLON 05002050000107414-E0OL8lHirDlJ 12:23:21 235 4,664.0000 XLON 05002050000107414-E0OL8lHirDlM 12:23:22 87 4,664.0000 XLON 07002070000107595-E0OL8lHirDlq 12:23:22 28 4,664.0000 XLON 07002070000107595-E0OL8lHirDls 12:23:23 148 4,664.0000 XLON 05002050000107431-E0OL8lHirDmF 12:23:24 223 4,664.0000 BATE 06242062400125838-D20000NJD 12:23:24 87 4,664.0000 XLON 07002070000107616-E0OL8lHirDmV 12:23:33 59 4,664.0000 XLON 05002050000107439-E0OL8lHirDpN 12:23:33 235 4,664.0000 XLON 05002050000107439-E0OL8lHirDpP 12:23:33 87 4,664.0000 XLON 07002070000107666-E0OL8lHirDqU 12:23:33 79 4,664.0000 CHIX 08512085100113704-120000T6U 12:23:33 361 4,664.0000 BATE 08492084900126341-20000NJJ 12:23:39 14 4,664.0000 BATE 08492084900126421-20000NJR 12:23:39 533 4,664.0000 BATE 08492084900126421-20000NJS 12:23:40 294 4,664.0000 XLON 05002050000107498-E0OL8lHirDtw 12:23:40 148 4,664.0000 XLON 05002050000107536-E0OL8lHirDuO 12:23:40 28 4,664.0000 XLON 05002050000107536-E0OL8lHirDuQ 12:23:41 87 4,664.0000 XLON 07002070000107708-E0OL8lHirDv9 12:23:42 87 4,664.0000 XLON 07002070000107710-E0OL8lHirDwm 12:23:44 2 4,664.0000 XLON 07002070000107724-E0OL8lHirDxw 12:23:48 2 4,664.0000 XLON 07002070000107724-E0OL8lHirDyL 12:23:51 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE1f 12:23:54 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE2E 12:23:54 2 4,664.0000 XLON 07002070000107724-E0OL8lHirE2G 12:23:54 239 4,664.0000 XLON 07002070000107724-E0OL8lHirE2N 12:23:54 24 4,664.0000 BATE 06242062400126022-20000NK6 12:24:00 2 4,664.0000 XLON 05002050000107612-E0OL8lHirE81 12:24:00 2 4,664.0000 XLON 05002050000107612-E0OL8lHirE84 12:24:00 185 4,664.0000 XLON 05002050000107612-E0OL8lHirE8A 12:24:00 42 4,664.0000 XLON 05002050000107612-E0OL8lHirE8I 12:24:00 28 4,664.0000 XLON 05002050000107663-E0OL8lHirEAR 12:24:00 48 4,664.0000 XLON 05002050000107663-E0OL8lHirEAT 12:24:00 484 4,664.0000 BATE 06242062400126022-20000NKC 12:24:09 94 4,664.0000 XLON 05002050000107668-E0OL8lHirELK 12:24:09 137 4,664.0000 XLON 05002050000107668-E0OL8lHirELM 12:24:09 28 4,664.0000 XLON 05002050000107721-E0OL8lHirELw 12:24:09 332 4,664.0000 BATE 06242062400126206-20000NKZ 12:24:10 59 4,664.0000 XLON 07002070000107892-E0OL8lHirEMQ 12:24:10 2 4,664.0000 BATE 06242062400126302-20000NL6 12:24:11 59 4,664.0000 XLON 05002050000107729-E0OL8lHirEMw 12:24:12 59 4,664.0000 XLON 07002070000107901-E0OL8lHirENn 12:24:13 18 4,664.0000 XLON 05002050000107750-E0OL8lHirEOt 12:24:32 245 4,664.0000 XLON 05002050000107750-E0OL8lHirEXY 12:24:32 84 4,664.0000 XLON 05002050000107750-E0OL8lHirEXc 12:24:32 28 4,664.0000 XLON 05002050000107854-E0OL8lHirEY0 12:24:33 59 4,664.0000 XLON 07002070000108023-E0OL8lHirEYl 12:24:33 378 4,664.0000 BATE 06242062400126541-20000NM0 12:24:33 33 4,664.0000 BATE 06242062400126541-20000NM1 12:24:47 1 4,664.0000 XLON 07002070000108034-E0OL8lHirEjb 12:24:47 327 4,664.0000 XLON 07002070000108034-E0OL8lHirEjd 12:24:47 329 4,664.0000 XLON 07002070000108127-E0OL8lHirEka 12:24:47 9 4,664.0000 BATE 06242062400126541-20000NMJ 12:24:47 190 4,664.0000 BATE 06242062400126541-20000NMK 12:24:47 54 4,664.0000 BATE 06242062400126563-20000NML 12:24:48 59 4,664.0000 XLON 07002070000108130-E0OL8lHirEl4 12:24:48 29 4,664.0000 XLON 07002070000108130-E0OL8lHirEl6 12:25:00 79 4,664.0000 XLON 05002050000107971-E0OL8lHirEyE 12:25:00 156 4,664.0000 XLON 05002050000107971-E0OL8lHirEyG 12:25:00 8 4,664.0000 BATE 06242062400126682-20000NMY 12:25:01 29 4,664.0000 XLON 05002050000108037-E0OL8lHirEz2 12:25:13 65 4,664.0000 CHIX 08512085100114366-120000TAO 12:25:13 53 4,664.0000 BATE 06242062400126788-20000NNE 12:25:30 10 4,664.0000 BATE 06242062400126788-20000NNQ 12:26:54 56 4,664.0000 XLON 07002070000108214-E0OL8lHirFia 12:28:34 52 4,664.0000 BATE 06242062400126788-20000NSA 12:28:55 100 4,664.0000 BATE 06242062400126788-20000NSQ 12:30:11 250 4,664.0000 XLON 07002070000108214-E0OL8lHirGwu 12:30:11 65 4,664.0000 CHIX 08512085100114954-120000TKP 12:30:11 6 4,664.0000 BATE 06242062400126788-20000NVU 12:30:11 70 4,664.0000 BATE 08492084900128852-20000NVX 12:30:11 91 4,664.0000 BATE 06242062400126788-20000NVW 12:30:11 66 4,664.0000 BATE 08492084900129009-20000NVY 12:30:11 66 4,664.0000 BATE 08492084900129009-20000NVZ 12:30:11 123 4,664.0000 BATE 06242062400129180-20000NW7 12:30:12 67 4,664.0000 XLON 07002070000109706-E0OL8lHirH0v 12:30:13 257 4,664.0000 BATE 06242062400129199-D20000NWJ 12:30:13 283 4,664.0000 XLON 07002070000109720-E0OL8lHirH8u 12:30:14 386 4,664.0000 XLON 07002070000109727-E0OL8lHirHAH 12:30:15 17 4,664.0000 XLON 07002070000109732-E0OL8lHirHBl 12:30:15 100 4,664.0000 XLON 07002070000109732-E0OL8lHirHBp 12:30:16 52 4,664.0000 XLON 07002070000109732-E0OL8lHirHC1 12:30:16 9 4,664.0000 XLON 07002070000109732-E0OL8lHirHC4 12:30:16 182 4,664.0000 XLON 07002070000109732-E0OL8lHirHC8 12:30:16 16 4,664.0000 XLON 07002070000109735-E0OL8lHirHCX 12:30:25 138 4,664.0000 XLON 05002050000109581-E0OL8lHirHNN 12:30:25 119 4,664.0000 XLON 05002050000109581-E0OL8lHirHNP 12:30:30 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHRV 12:30:32 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHSe 12:30:32 2 4,664.0000 XLON 07002070000109805-E0OL8lHirHSg 12:30:35 185 4,664.0000 XLON 07002070000109805-E0OL8lHirHTb 12:30:35 195 4,664.0000 XLON 07002070000109805-E0OL8lHirHTe 12:30:37 2 4,664.0000 XLON 05002050000109701-E0OL8lHirHVj 12:30:37 100 4,664.0000 XLON 05002050000109701-E0OL8lHirHVl 12:30:40 2 4,664.0000 XLON 05002050000109701-E0OL8lHirHXG 12:30:40 2 4,664.0000 XLON 05002050000109701-E0OL8lHirHXI 12:30:40 185 4,664.0000 XLON 05002050000109701-E0OL8lHirHXK 12:30:40 95 4,664.0000 XLON 05002050000109701-E0OL8lHirHXM 12:30:45 308 4,664.0000 XLON 05002050000109741-E0OL8lHirHbs 12:30:46 165 4,664.0000 XLON 05002050000109798-E0OL8lHirHcL 12:30:47 98 4,664.0000 XLON 05002050000109802-E0OL8lHirHcg 12:30:48 4 4,664.0000 XLON 07002070000109970-E0OL8lHirHd8 12:30:48 356 4,664.0000 XLON 07002070000109970-E0OL8lHirHdA 12:30:49 165 4,664.0000 XLON 07002070000109976-E0OL8lHirHeN 12:30:50 98 4,664.0000 XLON 05002050000109812-E0OL8lHirHep 12:30:51 2 4,664.0000 XLON 05002050000109820-E0OL8lHirHfW 12:30:51 2 4,664.0000 XLON 05002050000109820-E0OL8lHirHfY 12:30:58 2 4,664.0000 XLON 05002050000109820-E0OL8lHirHpF 12:30:58 2 4,664.0000 XLON 05002050000109820-E0OL8lHirHpH 12:30:59 185 4,664.0000 XLON 05002050000109820-E0OL8lHirHqA 12:30:59 9 4,664.0000 XLON 05002050000109820-E0OL8lHirHqI 12:31:00 184 4,664.0000 XLON 05002050000109820-E0OL8lHirHrr 12:31:53 257 4,664.0000 XLON 07002070000110047-E0OL8lHirIO4 12:31:53 52 4,664.0000 CHIX 08512085100116737-120000TRT 12:31:53 9 4,664.0000 BATE 08492084900130138-20000O0C 12:31:53 1 4,664.0000 BATE 08492084900130138-20000O0L 12:33:25 2 4,664.0000 BATE 08492084900130138-20000O47 12:33:29 27 4,664.0000 CHIX 08512085100116737-120000TXB 12:33:29 56 4,664.0000 CHIX 06262062600117605-120000TXC 12:33:33 78 4,664.0000 XLON 07002070000110325-E0OL8lHirJMG 12:33:33 183 4,664.0000 XLON 07002070000110325-E0OL8lHirJMI 12:34:54 371 4,664.0000 XLON 05002050000110684-E0OL8lHirJwy 12:34:54 348 4,664.0000 BATE 08492084900130138-20000O6I 12:35:13 328 4,664.0000 XLON 07002070000111225-E0OL8lHirK2p 12:35:13 301 4,664.0000 XLON 05002050000111165-E0OL8lHirK2z 12:35:30 10 4,664.0000 BATE 08492084900131544-20000O7H 12:35:48 356 4,664.0000 XLON 05002050000111170-E0OL8lHirKTV 12:35:48 28 4,664.0000 XLON 05002050000111378-E0OL8lHirKVn 12:35:48 69 4,664.0000 XLON 05002050000111378-E0OL8lHirKVp 12:35:48 67 4,664.0000 CHIX 06262062600118163-120000U21 12:35:48 400 4,664.0000 BATE 08492084900131544-20000O8B 12:35:49 384 4,664.0000 XLON 07002070000111529-E0OL8lHirKWY 12:35:49 10 4,664.0000 BATE 08492084900131926-20000O8D 12:35:53 411 4,664.0000 XLON 05002050000111382-E0OL8lHirKYh 12:35:53 378 4,664.0000 BATE 08492084900131926-20000O8G 12:36:00 100 4,664.0000 XLON 05002050000111407-E0OL8lHirKdd 12:36:00 284 4,664.0000 XLON 05002050000111407-E0OL8lHirKdf 12:36:00 384 4,664.0000 BATE 06242062400131650-20000O8R 12:36:01 29 4,664.0000 XLON 07002070000111641-E0OL8lHirKfX 12:36:01 70 4,664.0000 XLON 07002070000111641-E0OL8lHirKfZ 12:36:01 71 4,664.0000 XLON 07002070000111641-E0OL8lHirKfb 12:36:02 71 4,664.0000 XLON 07002070000111651-E0OL8lHirKgR 12:36:02 72 4,664.0000 XLON 07002070000111651-E0OL8lHirKgT 12:36:02 411 4,664.0000 BATE 08492084900132022-20000O93 12:36:03 212 4,662.0000 XLON 07002070000107104-E0OL8lHirKi0 12:36:03 53 4,662.0000 XLON 07002070000108362-E0OL8lHirKi2 12:36:03 71 4,662.0000 XLON 07002070000111659-E0OL8lHirKjJ 12:36:03 77 4,662.0000 CHIX 08512085100112426-120000U2R 12:36:03 318 4,662.0000 BATE 08492084900125735-20000O96 12:36:03 140 4,662.0000 BATE 06242062400131721-20000O97 12:36:04 493 4,662.0000 XLON 07002070000111669-E0OL8lHirKjz 12:36:04 422 4,662.0000 BATE 06242062400131727-20000O9B 12:36:05 100 4,662.0000 XLON 05002050000111531-E0OL8lHirKkx 12:36:05 29 4,662.0000 XLON 05002050000111531-E0OL8lHirKkz 12:36:05 73 4,662.0000 XLON 05002050000111531-E0OL8lHirKl1 12:36:06 274 4,662.0000 XLON 05002050000111538-E0OL8lHirKlW 12:36:07 411 4,662.0000 BATE 06242062400131745-20000O9E 12:36:53 68 4,662.0000 XLON 07002070000111687-E0OL8lHirL8E 12:36:53 316 4,662.0000 XLON 07002070000111687-E0OL8lHirL8G 12:37:19 275 4,662.0000 XLON 05002050000111835-E0OL8lHirLI4 12:37:19 469 4,662.0000 BATE 06242062400131749-20000OB8 12:38:33 52 4,662.0000 BATE 06242062400132284-20000ODI 12:40:13 73 4,662.0000 BATE 06242062400132284-20000OG5 12:40:30 12 4,662.0000 BATE 06242062400132284-20000OGQ 12:41:53 52 4,662.0000 XLON 05002050000112019-E0OL8lHirNVE 12:41:53 307 4,662.0000 XLON 05002050000112019-E0OL8lHirNVG 12:41:53 229 4,662.0000 BATE 06242062400132284-20000OJC 12:41:53 60 4,662.0000 BATE 08492084900133797-20000OJD 12:43:33 78 4,664.0000 XLON 05002050000113739-E0OL8lHirOLZ 12:43:33 284 4,664.0000 XLON 05002050000113739-E0OL8lHirOLb 12:43:33 66 4,664.0000 CHIX 08512085100120725-120000UHT 12:43:33 306 4,664.0000 BATE 06242062400134665-20000OM7 12:43:34 338 4,664.0000 XLON 07002070000114123-E0OL8lHirONy 12:43:34 307 4,664.0000 XLON 07002070000114127-E0OL8lHirOOE 12:43:34 132 4,664.0000 BATE 06242062400134956-20000OMC 12:43:34 175 4,664.0000 BATE 06242062400134956-20000OMD 12:44:33 368 4,664.0000 XLON 07002070000114132-E0OL8lHirOsn 12:44:33 91 4,664.0000 XLON 05002050000114252-E0OL8lHirOtO 12:44:33 34 4,664.0000 XLON 05002050000114252-E0OL8lHirOtQ 12:44:33 45 4,664.0000 XLON 05002050000114252-E0OL8lHirOtS 12:44:33 28 4,664.0000 BATE 08492084900135242-20000OOX 12:44:33 537 4,664.0000 BATE 08492084900135242-20000OOY 12:44:34 373 4,664.0000 XLON 05002050000114266-E0OL8lHirOuF 12:44:35 92 4,664.0000 XLON 07002070000114416-E0OL8lHirOv3 12:44:35 34 4,664.0000 XLON 07002070000114416-E0OL8lHirOv5 12:44:35 48 4,664.0000 XLON 07002070000114416-E0OL8lHirOv7 12:44:36 8 4,664.0000 XLON 07002070000114421-E0OL8lHirOvt 12:44:36 7 4,664.0000 XLON 07002070000114421-E0OL8lHirOvv 12:44:36 9 4,664.0000 XLON 07002070000114421-E0OL8lHirOvx 12:44:36 48 4,664.0000 XLON 07002070000114421-E0OL8lHirOvz 12:44:36 34 4,664.0000 XLON 07002070000114421-E0OL8lHirOw1 12:44:37 17 4,664.0000 XLON 07002070000114424-E0OL8lHirOyJ 12:44:37 66 4,664.0000 XLON 07002070000114424-E0OL8lHirOyL 12:44:37 34 4,664.0000 XLON 07002070000114424-E0OL8lHirOyN 12:44:37 74 4,664.0000 XLON 07002070000114424-E0OL8lHirOyP 12:44:37 50 4,664.0000 XLON 07002070000114424-E0OL8lHirOyR 12:44:38 92 4,664.0000 XLON 07002070000114427-E0OL8lHirOz4 12:44:38 66 4,664.0000 XLON 07002070000114427-E0OL8lHirOz6 12:44:38 4 4,664.0000 XLON 07002070000114427-E0OL8lHirOz8 12:44:38 34 4,664.0000 XLON 07002070000114427-E0OL8lHirOzA 12:44:38 38 4,664.0000 XLON 07002070000114427-E0OL8lHirOzC 12:44:39 7 4,664.0000 XLON 05002050000114298-E0OL8lHirOzZ 12:44:39 8 4,664.0000 XLON 05002050000114298-E0OL8lHirOzb 12:44:39 66 4,664.0000 XLON 05002050000114298-E0OL8lHirOzd 12:44:39 48 4,664.0000 XLON 05002050000114298-E0OL8lHirOzf 12:44:39 34 4,664.0000 XLON 05002050000114298-E0OL8lHirOzh 12:44:40 41 4,664.0000 XLON 07002070000114440-E0OL8lHirP0H 12:44:40 125 4,664.0000 XLON 07002070000114440-E0OL8lHirP0J 12:44:40 74 4,664.0000 XLON 07002070000114440-E0OL8lHirP0L 12:44:40 147 4,664.0000 XLON 07002070000114440-E0OL8lHirP0N 12:44:40 3 4,664.0000 BATE 06242062400135399-20000OPE 12:44:41 88 4,664.0000 XLON 05002050000114305-E0OL8lHirP0m 12:44:41 66 4,664.0000 XLON 05002050000114305-E0OL8lHirP0o 12:44:42 7 4,664.0000 XLON 07002070000114454-E0OL8lHirP19 12:44:42 7 4,664.0000 XLON 07002070000114454-E0OL8lHirP1B 12:44:42 9 4,664.0000 XLON 07002070000114454-E0OL8lHirP1D 12:44:43 18 4,664.0000 XLON 05002050000114320-E0OL8lHirP1W 12:44:43 66 4,664.0000 XLON 05002050000114320-E0OL8lHirP1Y 12:44:44 221 4,664.0000 BATE 08492084900135731-D20000OPL 12:44:44 94 4,664.0000 XLON 07002070000114468-E0OL8lHirP2t 12:44:45 316 4,664.0000 XLON 05002050000114329-E0OL8lHirP4Z 12:44:46 66 4,664.0000 XLON 05002050000114335-E0OL8lHirP6m 12:44:46 142 4,664.0000 XLON 05002050000114335-E0OL8lHirP6o 12:44:46 66 4,664.0000 XLON 05002050000114335-E0OL8lHirP6q 12:44:46 71 4,664.0000 XLON 05002050000114335-E0OL8lHirP6s 12:44:46 35 4,664.0000 BATE 08492084900135751-20000OPP 12:44:46 40 4,664.0000 BATE 08492084900135751-20000OPQ 12:44:47 88 4,664.0000 XLON 05002050000114339-E0OL8lHirP86 12:44:47 7 4,664.0000 XLON 05002050000114339-E0OL8lHirP88 12:44:47 8 4,664.0000 XLON 05002050000114339-E0OL8lHirP8A 12:44:47 147 4,664.0000 XLON 05002050000114339-E0OL8lHirP8C 12:44:48 24 4,664.0000 XLON 07002070000114486-E0OL8lHirP8s 12:44:48 66 4,664.0000 XLON 07002070000114486-E0OL8lHirP8u 12:44:49 24 4,664.0000 XLON 05002050000114348-E0OL8lHirPAT 12:44:49 66 4,664.0000 XLON 05002050000114348-E0OL8lHirPAV 12:44:50 316 4,664.0000 XLON 05002050000114351-E0OL8lHirPB7 12:44:51 89 4,664.0000 XLON 05002050000114355-E0OL8lHirPCO 12:44:51 66 4,664.0000 XLON 05002050000114355-E0OL8lHirPCQ 12:44:56 411 4,664.0000 XLON 05002050000114358-E0OL8lHirPEJ 12:44:57 351 4,664.0000 XLON 07002070000114536-E0OL8lHirPEe 12:44:57 613 4,664.0000 BATE 08492084900135831-20000OQ1 12:45:01 383 4,664.0000 XLON 05002050000114397-E0OL8lHirPGW 12:45:01 579 4,664.0000 BATE 06242062400135535-20000OQ4 12:45:01 75 4,664.0000 BATE 08492084900135855-20000OQ5 12:45:02 275 4,664.0000 XLON 05002050000114427-E0OL8lHirPHZ 12:45:02 204 4,664.0000 XLON 05002050000114427-E0OL8lHirPHb 12:45:03 92 4,664.0000 XLON 07002070000114596-E0OL8lHirPHy 12:45:04 15 4,664.0000 XLON 07002070000114613-E0OL8lHirPIP 12:45:04 10 4,664.0000 XLON 07002070000114613-E0OL8lHirPIR 12:45:04 22 4,664.0000 XLON 07002070000114613-E0OL8lHirPIT 12:45:05 496 4,664.0000 BATE 06242062400135595-20000OQD 12:45:11 372 4,664.0000 BATE 08492084900135918-20000OQI 12:45:13 68 4,664.0000 XLON 07002070000114627-E0OL8lHirPMj 12:45:13 252 4,664.0000 XLON 07002070000114627-E0OL8lHirPMp 12:45:13 92 4,664.0000 CHIX 06262062600121792-120000UL9 12:45:13 12 4,664.0000 BATE 08492084900135918-20000OQK 12:45:13 339 4,664.0000 BATE 08492084900135985-20000OQL 12:45:16 85 4,664.0000 XLON 07002070000114705-E0OL8lHirPPH 12:45:16 194 4,664.0000 XLON 07002070000114719-E0OL8lHirPPJ 12:45:22 70 4,664.0000 XLON 05002050000114587-E0OL8lHirPRb 12:45:22 139 4,664.0000 XLON 07002070000114719-E0OL8lHirPRZ 12:45:22 41 4,664.0000 BATE 08492084900136014-20000ORA 12:45:23 80 4,664.0000 XLON 05002050000114587-E0OL8lHirPS1 12:45:23 14 4,664.0000 BATE 08492084900136014-20000ORB 12:45:29 34 4,664.0000 XLON 05002050000114587-E0OL8lHirPSr 12:45:29 123 4,664.0000 XLON 05002050000114609-E0OL8lHirPSt 12:45:29 150 4,664.0000 XLON 05002050000114609-E0OL8lHirPSw 12:45:31 206 4,664.0000 XLON 07002070000114795-E0OL8lHirPTn 12:45:31 118 4,664.0000 XLON 07002070000114795-E0OL8lHirPTq 12:45:31 62 4,664.0000 XLON 07002070000114817-E0OL8lHirPUF 12:45:31 48 4,664.0000 XLON 07002070000114817-E0OL8lHirPUH 12:45:40 358 4,664.0000 XLON 05002050000114671-E0OL8lHirPXb 12:46:00 148 4,664.0000 XLON 05002050000114713-E0OL8lHirPhH 12:46:00 340 4,664.0000 XLON 05002050000114713-E0OL8lHirPhK 12:46:00 89 4,664.0000 XLON 05002050000114823-E0OL8lHirPjY 12:46:00 96 4,664.0000 XLON 05002050000114823-E0OL8lHirPja 12:46:00 36 4,664.0000 XLON 05002050000114823-E0OL8lHirPjc 12:46:04 435 4,662.0000 XLON 05002050000113469-E0OL8lHirPnC 12:46:04 87 4,662.0000 CHIX 08512085100120716-120000UOT 12:46:04 406 4,662.0000 BATE 06242062400134192-20000OTC 12:46:08 198 4,658.0000 XLON 05002050000114853-E0OL8lHirPq0 12:46:09 175 4,654.0000 BATE 08492084900135904-20000OTL 12:46:09 138 4,654.0000 BATE 08492084900135905-20000OTM 12:46:11 301 4,652.0000 XLON 07002070000114396-E0OL8lHirPuL 12:47:13 62 4,652.0000 BATE 06242062400136448-20000OWD 12:47:51 37 4,654.0000 XLON 05002050000115443-E0OL8lHirR2x 12:47:51 41 4,654.0000 XLON 05002050000115443-E0OL8lHirR2z 12:51:33 17 4,658.0000 BATE 08492084900138857-20000P3O 12:51:35 140 4,658.0000 XLON 07002070000116885-E0OL8lHirSXq 12:52:50 2 4,658.0000 CHIX 06262062600124858-120000V3D 12:52:51 62 4,660.0000 AQXE 0616B42410 12:52:51 52 4,660.0000 TRQX 06002060000050946-E0OL7VZTlMTL 12:52:52 52 4,658.0000 AQXE 0616B42411 12:52:52 122 4,658.0000 XLON 07002070000117329-E0OL8lHirTHJ 12:52:52 82 4,660.0000 BATE 08492084900139597-20000P64 12:52:52 90 4,658.0000 BATE 06242062400139201-20000P66 12:52:52 57 4,658.0000 TRQX 06002060000050945-E0OL7VZTlMVF 12:53:16 25 4,656.0000 XLON 05002050000117308-E0OL8lHirTZV 12:53:16 90 4,656.0000 XLON 05002050000117308-E0OL8lHirTZX 12:53:33 55 4,654.0000 BATE 06242062400139454-20000P81 12:54:33 28 4,654.0000 BATE 06242062400139454-20000PBC 12:54:52 125 4,656.0000 XLON 05002050000117834-E0OL8lHirUMz 12:54:52 12 4,656.0000 XLON 05002050000117834-E0OL8lHirUN1 12:55:10 1 4,660.0000 BATE 06242062400140204-20000PCQ 12:55:11 73 4,660.0000 AQXE 0616B42672 12:55:16 57 4,660.0000 TRQX 06002060000051360-E0OL7VZTlQGU 13:02:41 10 4,662.0000 TRQX 06002060000052602-E0OL7VZTlc9F 13:02:41 2 4,662.0000 TRQX 06002060000052602-E0OL7VZTlc9L 13:03:28 8 4,662.0000 XLON 05002050000120852-E0OL8lHirXlR 13:03:54 132 4,662.0000 XLON 05002050000120852-E0OL8lHirXuB 13:03:54 99 4,662.0000 XLON 07002070000120966-E0OL8lHirXuD 13:03:54 33 4,662.0000 XLON 05002050000120853-E0OL8lHirXuF 13:03:54 21 4,662.0000 XLON 05002050000120853-E0OL8lHirXuK 13:07:13 52 4,664.0000 XLON 05002050000121926-E0OL8lHirZKX 13:07:13 265 4,664.0000 XLON 07002070000121704-E0OL8lHirZKR 13:07:13 53 4,664.0000 XLON 07002070000121705-E0OL8lHirZKT 13:07:13 55 4,664.0000 XLON 07002070000121880-E0OL8lHirZKV 13:07:13 52 4,664.0000 XLON 07002070000122269-E0OL8lHirZKZ 13:07:13 149 4,664.0000 CHIX 06262062600130003-120000VX0 13:07:34 70 4,664.0000 AQXE 0616B44251 13:07:34 120 4,664.0000 BATE 08492084900145230-20000PZN 13:07:34 45 4,664.0000 BATE 06242062400144922-20000PZP 13:07:34 21 4,664.0000 BATE 06242062400144922-20000PZQ 13:07:34 73 4,664.0000 BATE 08492084900145231-20000PZO 13:07:34 54 4,664.0000 BATE 06242062400144923-20000PZR 13:07:34 53 4,664.0000 BATE 08492084900145232-20000PZU 13:07:34 20 4,664.0000 BATE 06242062400144924-20000PZS 13:07:34 33 4,664.0000 BATE 06242062400144924-20000PZT 13:07:34 53 4,664.0000 BATE 06242062400144926-20000PZV 13:07:34 57 4,664.0000 TRQX 06002060000053096-E0OL7VZTljwc 13:08:01 52 4,664.0000 BATE 06242062400146091-20000Q0M 13:08:01 52 4,664.0000 BATE 06242062400146092-20000Q0N 13:08:02 52 4,664.0000 BATE 08492084900146458-20000Q0S 13:24:57 65 4,666.0000 CHIX 08512085100133777-120000X2O 13:25:08 250 4,666.0000 XLON 05002050000125003-E0OL8lHirhAT 13:25:08 337 4,666.0000 XLON 07002070000127754-E0OL8lHirhAZ 13:25:08 538 4,666.0000 XLON 05002050000127813-E0OL8lHirhAX 13:25:08 9 4,666.0000 XLON 05002050000128367-E0OL8lHirhAh 13:25:08 51 4,666.0000 XLON 07002070000128213-E0OL8lHirhAf 13:25:08 54 4,666.0000 CHIX 08512085100133777-120000X3E 13:25:08 117 4,666.0000 CHIX 08512085100133778-120000X3F 13:25:08 56 4,666.0000 CHIX 08512085100133779-120000X3G 13:25:08 72 4,666.0000 CHIX 06262062600134622-120000X3H 13:25:08 385 4,666.0000 BATE 06242062400152694-20000R0G 13:25:08 8 4,666.0000 BATE 06242062400153166-20000R0H 13:25:08 264 4,666.0000 BATE 06242062400153166-20000R0I 13:25:08 47 4,666.0000 BATE 06242062400153166-20000R0J 13:25:08 167 4,666.0000 BATE 08492084900154296-20000R0L 13:25:08 49 4,666.0000 BATE 06242062400153166-20000R0K 13:25:08 42 4,666.0000 BATE 08492084900154298-20000R0N 13:25:08 54 4,666.0000 BATE 06242062400153963-20000R0M 13:25:08 59 4,666.0000 TRQX 06002060000055982-E0OL7VZTmDQm 13:25:08 59 4,666.0000 TRQX 06002060000056404-E0OL7VZTmDQs 13:25:08 113 4,666.0000 TRQX 08252082500062683-E0OL7VZTmDQk 13:25:08 95 4,666.0000 TRQX 08252082500062882-E0OL7VZTmDQo 13:25:08 62 4,666.0000 TRQX 08252082500063184-E0OL7VZTmDQq 13:25:49 94 4,666.0000 CHIX 08512085100136261-120000X4O 13:25:49 159 4,666.0000 CHIX 06262062600136465-120000X4P 13:25:49 1 4,666.0000 CHIX 06262062600136465-120000X4Q 13:25:49 84 4,666.0000 CHIX 08512085100136634-120000X4R 13:25:49 11 4,666.0000 BATE 08492084900154298-20000R1M 13:25:49 52 4,666.0000 BATE 08492084900154295-20000R1N 13:25:49 59 4,666.0000 BATE 06242062400154455-20000R1Q 13:25:49 129 4,666.0000 BATE 08492084900154297-20000R1O 13:25:49 52 4,666.0000 BATE 08492084900154299-20000R1P 13:25:50 104 4,666.0000 AQXE 0616B46859 13:25:50 55 4,666.0000 AQXE 0841B46860 13:25:50 54 4,666.0000 AQXE 0616B46861 13:25:50 70 4,666.0000 AQXE 0841B46862 13:25:50 104 4,666.0000 AQXE 0616B46863 13:25:50 57 4,666.0000 AQXE 0841B46864 13:25:50 68 4,666.0000 AQXE 0616B46865 13:25:50 54 4,666.0000 AQXE 0841B46866 13:25:50 88 4,666.0000 AQXE 0616B46867 13:25:50 60 4,666.0000 AQXE 0616B46868 13:25:50 48 4,666.0000 XLON 07002070000128787-E0OL8lHirhZk 13:25:50 40 4,666.0000 XLON 07002070000128787-E0OL8lHirhZm 13:25:51 42 4,666.0000 XLON 05002050000128675-E0OL8lHirhcm 13:25:51 48 4,666.0000 XLON 05002050000128675-E0OL8lHirhco 13:25:51 104 4,666.0000 XLON 05002050000128675-E0OL8lHirhcq 13:25:51 40 4,666.0000 XLON 05002050000128675-E0OL8lHirhcs 13:25:55 293 4,664.0000 XLON 07002070000128640-E0OL8lHirhh1 13:25:55 73 4,664.0000 BATE 06242062400154454-20000R22 13:25:55 49 4,664.0000 BATE 06242062400154454-20000R23 13:25:55 112 4,664.0000 BATE 08492084900154805-20000R24 13:25:55 36 4,664.0000 BATE 08492084900154806-20000R25 13:26:02 42 4,664.0000 AQXE 0616B46891 13:30:30 12 4,664.0000 AQXE 0616B47354 13:33:28 2 4,666.0000 AQXE 0616B47806 13:38:00 61 4,666.0000 AQXE 0616B48655 13:38:00 73 4,666.0000 XLON 05002050000131382-E0OL8lHirn6A 13:38:00 55 4,666.0000 XLON 07002070000131513-E0OL8lHirn6C 13:38:00 123 4,666.0000 XLON 05002050000131383-E0OL8lHirn6E 13:38:00 75 4,666.0000 XLON 05002050000131383-E0OL8lHirn6G 13:38:00 2 4,666.0000 XLON 07002070000131514-E0OL8lHirn6K 13:38:00 88 4,666.0000 XLON 05002050000131384-E0OL8lHirn6X 13:38:00 51 4,666.0000 XLON 07002070000131514-E0OL8lHirn6V 13:38:00 46 4,666.0000 XLON 05002050000131385-E0OL8lHirn6Z 13:38:00 6 4,666.0000 XLON 05002050000131385-E0OL8lHirn6d 13:38:00 146 4,666.0000 CHIX 06262062600140949-120000Y0F 13:38:00 140 4,666.0000 BATE 08492084900159323-20000RU0 13:38:00 85 4,666.0000 BATE 06242062400158962-20000RU2 13:38:00 17 4,666.0000 BATE 08492084900159323-20000RU1 13:38:00 59 4,666.0000 BATE 08492084900159324-20000RU4 13:38:00 15 4,666.0000 BATE 06242062400158962-20000RU3 13:38:00 54 4,666.0000 BATE 08492084900159325-20000RU5 13:38:00 96 4,666.0000 BATE 06242062400158964-20000RU6 13:38:00 59 4,666.0000 BATE 08492084900160258-20000RU7 13:38:00 10 4,666.0000 TRQX 06002060000057919-E0OL7VZTmaby 13:38:00 15 4,666.0000 TRQX 06002060000057919-E0OL7VZTmacF 13:38:00 4 4,666.0000 TRQX 06002060000057919-E0OL7VZTmacJ 13:38:01 93 4,666.0000 BATE 06242062400161458-20000RUA 13:38:01 28 4,666.0000 TRQX 06002060000057919-E0OL7VZTmadz 13:40:30 15 4,666.0000 AQXE 0616B49056 13:41:27 11 4,666.0000 AQXE 0616B49180 13:48:03 124 4,666.0000 BATE 08492084900163014-20000SIL 13:56:01 166 4,666.0000 CHIX 08512085100143232-120000ZDJ 13:57:30 14 4,666.0000 AQXE 0841B51655 14:00:30 10 4,666.0000 AQXE 0841B52245 14:00:30 16 4,666.0000 AQXE 0841B52246 14:14:57 7 4,668.0000 CHIX 08512085100159395-1200010VV 14:14:57 7 4,668.0000 CHIX 08512085100159395-1200010VW 14:14:57 32 4,668.0000 CHIX 08512085100159395-1200010VX 14:14:57 11 4,668.0000 CHIX 08512085100159395-1200010VY 14:15:01 134 4,667.0000 BATE 06242062400182965-D20000UIP 14:15:46 125 4,666.0000 AQXE 0841B55172 14:15:46 58 4,666.0000 AQXE 0616B55177 14:15:46 117 4,666.0000 AQXE 0841B55173 14:15:46 65 4,666.0000 AQXE 0616B55178 14:15:46 64 4,666.0000 AQXE 0841B55174 14:15:46 60 4,666.0000 AQXE 0616B55179 14:15:46 41 4,666.0000 AQXE 0841B55175 14:15:46 54 4,666.0000 AQXE 0616B55180 14:15:46 22 4,666.0000 AQXE 0841B55176 14:15:46 52 4,666.0000 AQXE 0616B55181 14:15:46 90 4,666.0000 AQXE 0841B55182 14:15:46 59 4,666.0000 AQXE 0841B55186 14:15:46 59 4,666.0000 AQXE 0616B55183 14:15:46 59 4,666.0000 AQXE 0616B55184 14:15:46 58 4,666.0000 AQXE 0841B55188 14:15:46 58 4,666.0000 AQXE 0616B55185 14:15:46 59 4,666.0000 AQXE 0841B55190 14:15:46 59 4,666.0000 AQXE 0616B55187 14:15:46 52 4,666.0000 AQXE 0841B55191 14:15:46 53 4,666.0000 AQXE 0616B55189 14:15:46 70 4,666.0000 AQXE 0616B55192 14:15:46 52 4,666.0000 AQXE 0616B55193 14:15:46 83 4,666.0000 XLON 05002050000143494-E0OL8lHis6qU 14:15:46 499 4,666.0000 XLON 07002070000135696-E0OL8lHis6qI 14:15:46 143 4,666.0000 XLON 05002050000146426-E0OL8lHis6qW 14:15:46 59 4,666.0000 XLON 07002070000139624-E0OL8lHis6qK 14:15:46 54 4,666.0000 XLON 05002050000144183-E0OL8lHis6qe 14:15:46 199 4,666.0000 XLON 05002050000145803-E0OL8lHis6qi 14:15:46 4 4,666.0000 XLON 07002070000139911-E0OL8lHis6qO 14:15:46 166 4,666.0000 XLON 05002050000144771-E0OL8lHis6qk 14:15:46 981 4,666.0000 XLON 07002070000140340-E0OL8lHis6qQ 14:15:46 86 4,666.0000 XLON 05002050000145043-E0OL8lHis6qm 14:15:46 44 4,666.0000 XLON 05002050000146818-E0OL8lHis6qs 14:15:46 54 4,666.0000 XLON 07002070000143656-E0OL8lHis6qS 14:15:46 113 4,666.0000 XLON 07002070000147217-E0OL8lHis6qY 14:15:46 80 4,666.0000 XLON 07002070000144328-E0OL8lHis6qa 14:15:46 3 4,666.0000 XLON 07002070000144328-E0OL8lHis6qc 14:15:46 86 4,666.0000 XLON 07002070000144329-E0OL8lHis6qg 14:15:46 13 4,666.0000 XLON 07002070000146375-E0OL8lHis6qo 14:15:46 70 4,666.0000 XLON 07002070000146375-E0OL8lHis6qq 14:15:46 2 4,666.0000 XLON 07002070000147216-E0OL8lHis6qu 14:15:46 96 4,666.0000 XLON 05002050000147405-E0OL8lHis6sR 14:15:46 479 4,666.0000 XLON 05002050000147405-E0OL8lHis6sT 14:15:46 121 4,666.0000 XLON 05002050000147405-E0OL8lHis6sV 14:15:46 83 4,666.0000 XLON 05002050000147405-E0OL8lHis6sX 14:15:46 51 4,666.0000 XLON 05002050000147405-E0OL8lHis6sZ 14:15:46 3 4,666.0000 XLON 05002050000147405-E0OL8lHis6sb 14:15:46 32 4,666.0000 XLON 05002050000147405-E0OL8lHis6sd 14:15:46 90 4,666.0000 TRQX 06002060000058953-E0OL7VZTnhTf 14:15:46 39 4,666.0000 TRQX 06002060000060368-E0OL7VZTnhTh 14:15:46 71 4,666.0000 TRQX 08252082500068450-E0OL7VZTnhTw 14:15:46 66 4,666.0000 TRQX 06002060000060368-E0OL7VZTnhTu 14:15:46 76 4,666.0000 TRQX 06002060000060767-E0OL7VZTnhTy 14:15:46 52 4,666.0000 TRQX 08252082500068434-E0OL7VZTnhU2 14:15:46 89 4,666.0000 TRQX 06002060000060768-E0OL7VZTnhU0 14:15:46 74 4,666.0000 TRQX 08252082500068435-E0OL7VZTnhU4 14:15:46 72 4,666.0000 TRQX 06002060000062049-E0OL7VZTnhU6 14:15:46 79 4,666.0000 TRQX 08252082500072078-E0OL7VZTnhU8 14:15:46 72 4,666.0000 TRQX 06002060000065892-E0OL7VZTnhUC 14:15:46 83 4,666.0000 TRQX 08252082500070432-E0OL7VZTnhUA 14:15:46 69 4,666.0000 TRQX 06002060000065385-E0OL7VZTnhUG 14:15:46 79 4,666.0000 TRQX 08252082500072067-E0OL7VZTnhUE 14:15:46 55 4,666.0000 TRQX 06002060000065720-E0OL7VZTnhUI 14:15:46 76 4,666.0000 TRQX 06002060000066339-E0OL7VZTnhUK 14:15:50 41 4,666.0000 XLON 07002070000147601-E0OL8lHis6vu 14:15:50 479 4,666.0000 XLON 07002070000147601-E0OL8lHis6vw 14:15:50 50 4,666.0000 XLON 07002070000147601-E0OL8lHis6vy 14:15:50 85 4,666.0000 XLON 07002070000147601-E0OL8lHis6w0 14:15:50 50 4,666.0000 XLON 07002070000147601-E0OL8lHis6w2 14:16:11 33 4,666.0000 XLON 05002050000147545-E0OL8lHis730 14:16:12 39 4,666.0000 XLON 05002050000147553-E0OL8lHis73z 14:16:41 68 4,666.0000 CHIX 08512085100160160-12000112B 14:16:41 53 4,666.0000 TRQX 06002060000066687-E0OL7VZTnj9C 14:17:14 60 4,666.0000 AQXE 0841B55458 14:17:14 435 4,666.0000 XLON 05002050000147850-E0OL8lHis7al 14:17:14 99 4,666.0000 XLON 05002050000147850-E0OL8lHis7an 14:17:14 87 4,666.0000 BATE 08492084900184486-20000USO 14:17:14 105 4,666.0000 BATE 08492084900184486-20000USP 14:18:02 580 4,666.0000 XLON 05002050000148103-E0OL8lHis83e 14:18:02 215 4,666.0000 XLON 07002070000148276-E0OL8lHis83g 14:18:02 147 4,666.0000 XLON 05002050000148104-E0OL8lHis83i 14:18:02 165 4,666.0000 XLON 07002070000148277-E0OL8lHis83k 14:44:40 178 4,668.0000 CHIX 06262062600164701-120001409 14:44:40 58 4,668.0000 CHIX 06262062600173316-12000140F 14:44:40 149 4,668.0000 CHIX 08512085100167347-12000140A 14:44:40 31 4,668.0000 CHIX 08512085100167347-12000140B 14:44:40 62 4,668.0000 CHIX 06262062600173292-12000140J 14:44:40 143 4,668.0000 CHIX 08512085100169657-12000140C 14:44:40 52 4,668.0000 CHIX 06262062600173293-12000140L 14:44:40 19 4,668.0000 CHIX 08512085100169657-12000140D 14:44:40 73 4,668.0000 CHIX 06262062600174089-12000140O 14:44:40 117 4,668.0000 CHIX 08512085100173111-12000140E 14:44:40 81 4,668.0000 CHIX 06262062600174498-12000140Q 14:44:40 13 4,668.0000 CHIX 08512085100173169-12000140G 14:44:40 56 4,668.0000 CHIX 08512085100173169-12000140H 14:44:40 66 4,668.0000 CHIX 08512085100173170-12000140I 14:44:40 56 4,668.0000 CHIX 08512085100173171-12000140K 14:44:40 55 4,668.0000 CHIX 08512085100173188-12000140M 14:44:40 100 4,668.0000 CHIX 08512085100173606-12000140N 14:44:40 69 4,668.0000 CHIX 08512085100173807-12000140P 14:44:40 593 4,668.0000 BATE 06242062400202548-20000XEA 14:44:40 1,204 4,668.0000 BATE 08492084900195317-20000XE8 14:44:40 62 4,668.0000 BATE 08492084900202956-20000XE9 14:44:40 31 4,668.0000 BATE 06242062400202548-20000XEB 14:44:40 11 4,668.0000 BATE 06242062400202548-20000XED 14:45:00 62 4,668.0000 CHIX 06262062600174664-12000141S 14:45:06 2 4,668.0000 BATE 06242062400202548-20000XG6 14:45:06 131 4,668.0000 BATE 08492084900203027-20000XG7 14:45:26 94 4,668.0000 BATE 08492084900203027-20000XH4 14:45:26 107 4,668.0000 BATE 06242062400202792-20000XH5 14:45:31 10 4,668.0000 BATE 06242062400202792-20000XHH 14:45:40 129 4,668.0000 BATE 06242062400202792-20000XI2 14:55:10 96 4,668.0000 CHIX 08512085100179013-12000156P 14:55:10 97 4,668.0000 CHIX 08512085100179281-12000156Q 14:55:10 134 4,668.0000 CHIX 08512085100179253-12000156R 14:55:10 135 4,668.0000 CHIX 08512085100179253-12000156S 14:55:10 62 4,668.0000 CHIX 08512085100179280-12000156T 14:59:27 88 4,668.0000 CHIX 06262062600181276-1200015QY 14:59:27 10 4,668.0000 CHIX 06262062600181276-1200015QZ 14:59:27 43 4,668.0000 CHIX 08512085100180753-1200015QW 14:59:27 62 4,668.0000 CHIX 08512085100180753-1200015QX 14:59:27 428 4,668.0000 BATE 06242062400210782-20000YW8 14:59:27 364 4,668.0000 BATE 08492084900210199-20000YW9 14:59:27 670 4,668.0000 BATE 08492084900210199-20000YWA 14:59:27 150 4,668.0000 BATE 06242062400210527-20000YWC 14:59:27 103 4,668.0000 BATE 06242062400210527-20000YWD 14:59:27 112 4,668.0000 BATE 06242062400210783-20000YWE 14:59:27 163 4,668.0000 BATE 06242062400211233-20000YWF 14:59:30 266 4,668.0000 BATE 06242062400211233-20000YXC 15:04:30 62 4,668.0000 BATE 06242062400211440-20000ZF8 15:04:50 62 4,668.0000 CHIX 08512085100181428-1200016CX 15:04:50 449 4,668.0000 BATE 06242062400211440-20000ZGN 15:05:00 125 4,668.0000 CHIX 06262062600184084-1200016DR 15:10:06 58 4,668.0000 CHIX 08512085100186228-120001708 15:10:06 82 4,668.0000 CHIX 06262062600184979-120001707 15:10:06 6 4,668.0000 BATE 06242062400214251-20000ZZ2 15:10:06 626 4,668.0000 BATE 06242062400214251-20000ZZ3 15:12:31 106 4,668.0000 CHIX 06262062600187142-12000179W 15:12:31 680 4,668.0000 BATE 08492084900217288-2000106O 15:12:31 133 4,668.0000 BATE 06242062400218617-2000106P 15:12:32 41 4,668.0000 BATE 08492084900218655-2000106R 15:12:41 13 4,668.0000 BATE 06242062400218702-2000107A 15:12:42 13 4,668.0000 BATE 08492084900218760-2000107H 15:12:43 13 4,668.0000 BATE 08492084900218775-2000107I 15:12:44 13 4,668.0000 BATE 06242062400218739-2000107J 15:12:45 13 4,668.0000 BATE 08492084900218789-2000107K 15:12:46 13 4,668.0000 BATE 06242062400218755-2000107M 15:12:47 14 4,668.0000 BATE 08492084900218812-2000107O 15:12:48 13 4,668.0000 BATE 06242062400218768-2000107Q 15:12:49 14 4,668.0000 BATE 06242062400218778-2000107S 15:12:50 14 4,668.0000 BATE 06242062400218793-2000107T 15:13:18 81 4,668.0000 CHIX 06262062600187808-1200017BC 15:13:18 74 4,668.0000 CHIX 06262062600187808-1200017BD 15:14:50 52 4,668.0000 BATE 08492084900219863-200010G6 15:14:50 129 4,668.0000 BATE 08492084900219863-200010G7 15:16:05 116 4,668.0000 CHIX 06262062600188545-1200017MV 15:16:05 437 4,668.0000 BATE 08492084900219863-200010KI 15:16:09 33 4,668.0000 BATE 08492084900219863-200010KM 15:16:12 329 4,668.0000 BATE 08492084900219863-200010KR 15:31:37 63 4,668.0000 CHIX 06262062600191554-1200019BM 15:31:37 56 4,668.0000 CHIX 08512085100194368-1200019BT 15:31:37 57 4,668.0000 CHIX 08512085100194604-1200019BU 15:31:37 213 4,668.0000 CHIX 06262062600192123-1200019BN 15:31:37 40 4,668.0000 CHIX 08512085100195356-1200019BW 15:31:37 57 4,668.0000 CHIX 06262062600192123-1200019BO 15:31:37 56 4,668.0000 CHIX 06262062600194147-1200019BP 15:31:37 31 4,668.0000 CHIX 08512085100195356-1200019BX 15:31:37 21 4,668.0000 CHIX 06262062600194520-1200019BQ 15:31:37 83 4,668.0000 CHIX 08512085100194848-1200019BY 15:31:37 40 4,668.0000 CHIX 06262062600194520-1200019BR 15:31:37 53 4,668.0000 CHIX 06262062600194760-1200019BS 15:31:37 96 4,668.0000 CHIX 06262062600195511-1200019BV 15:31:37 65 4,668.0000 CHIX 08512085100195355-1200019BZ 15:31:37 15 4,668.0000 CHIX 06262062600195512-1200019C0 15:31:37 242 4,668.0000 BATE 08492084900228200-20001243 15:31:37 960 4,668.0000 BATE 06242062400227173-20001242 15:31:37 77 4,668.0000 BATE 08492084900227800-20001245 15:31:37 189 4,668.0000 BATE 06242062400227902-20001244 15:31:37 132 4,668.0000 BATE 08492084900228201-20001247 15:31:37 269 4,668.0000 BATE 06242062400227903-20001246 15:33:29 2 4,668.0000 BATE 08492084900228588-200012C4 15:34:57 52 4,668.0000 BATE 08492084900228588-200012H1 15:36:37 56 4,668.0000 BATE 08492084900228588-200012NM 15:37:38 1 4,668.0000 BATE 08492084900228588-200012S2 15:39:51 55 4,668.0000 CHIX 06262062600195512-120001A9W 15:39:51 53 4,668.0000 CHIX 06262062600197442-120001A9Z 15:39:51 109 4,668.0000 CHIX 06262062600198140-120001AA0 15:39:51 91 4,668.0000 CHIX 06262062600198853-120001AA1 15:39:51 184 4,668.0000 BATE 08492084900228588-2000130R 15:39:51 84 4,668.0000 BATE 08492084900230285-2000130T 15:39:51 79 4,668.0000 BATE 06242062400229307-2000130S 15:39:51 131 4,668.0000 BATE 06242062400231964-2000130U 15:39:58 135 4,668.0000 CHIX 06262062600199650-120001ABW 15:40:00 603 4,668.0000 BATE 08492084900233108-2000132H 15:40:00 52 4,668.0000 BATE 08492084900233108-2000132I 15:40:00 63 4,668.0000 BATE 08492084900233108-2000132J 15:40:27 669 4,668.0000 BATE 06242062400233235-2000135C 15:40:27 614 4,668.0000 BATE 06242062400233503-2000135G 15:40:45 33 4,668.0000 BATE 08492084900233613-2000137I 15:40:45 34 4,668.0000 BATE 08492084900233613-2000137J 15:40:45 16 4,668.0000 BATE 08492084900233613-2000137K 15:41:15 40 4,668.0000 BATE 06242062400233994-200013AY 15:41:15 63 4,668.0000 BATE 06242062400233994-200013AZ 15:41:38 142 4,667.0000 CHIX 06262062600200546-E20001AP4 15:41:48 45 4,668.0000 BATE 06242062400234256-200013DV 15:41:52 234 4,666.0000 AQXE 0841B74800 15:41:52 69 4,666.0000 AQXE 0616B74804 15:41:52 256 4,666.0000 AQXE 0841B74801 15:41:52 70 4,666.0000 AQXE 0841B74803 15:41:52 183 4,666.0000 AQXE 0841B74805 15:41:52 226 4,666.0000 AQXE 0841B74807 15:41:52 58 4,664.0000 AQXE 0616B74808 15:41:52 258 4,664.0000 AQXE 0616B74809 15:41:52 309 4,666.0000 XLON 05002050000170635-E0OL8lHisyQH 15:41:52 7 4,666.0000 XLON 07002070000180111-E0OL8lHisyQL 15:41:52 120 4,666.0000 XLON 05002050000170890-E0OL8lHisyQJ 15:41:52 623 4,666.0000 XLON 05002050000183316-E0OL8lHisyQV 15:41:52 24 4,666.0000 XLON 07002070000180111-E0OL8lHisyQN 15:41:52 163 4,666.0000 XLON 07002070000176538-E0OL8lHisyQP 15:41:52 54 4,666.0000 XLON 07002070000183125-E0OL8lHisyQR 15:41:52 62 4,664.0000 XLON 07002070000183919-E0OL8lHisyT1 15:41:52 207 4,664.0000 XLON 07002070000183919-E0OL8lHisyT3 15:41:52 168 4,664.0000 XLON 07002070000183919-E0OL8lHisyT5 15:41:52 102 4,664.0000 XLON 07002070000183919-E0OL8lHisyT7 15:41:52 166 4,664.0000 XLON 07002070000183919-E0OL8lHisyT9 15:41:52 150 4,664.0000 XLON 07002070000183919-E0OL8lHisyTB 15:41:52 167 4,666.0000 CHIX 06262062600195884-120001AQ8 15:41:52 493 4,666.0000 BATE 06242062400228703-200013E2 15:41:52 626 4,666.0000 TRQX 06002060000083722-E0OL7VZTqoUY 15:41:52 83 4,666.0000 TRQX 06002060000083722-E0OL7VZTqoUa 15:41:52 56 4,666.0000 TRQX 06002060000083867-E0OL7VZTqoUc 15:41:52 66 4,666.0000 TRQX 08252082500092351-E0OL7VZTqoUg 15:41:52 89 4,666.0000 TRQX 06002060000083943-E0OL7VZTqoUe 15:41:52 61 4,666.0000 TRQX 08252082500092352-E0OL7VZTqoUk 15:41:52 61 4,666.0000 TRQX 06002060000083944-E0OL7VZTqoUi 15:41:52 118 4,666.0000 TRQX 08252082500092581-E0OL7VZTqoUu 15:41:52 58 4,666.0000 TRQX 06002060000083945-E0OL7VZTqoUm 15:41:52 53 4,666.0000 TRQX 06002060000083946-E0OL7VZTqoUo 15:41:52 236 4,666.0000 TRQX 06002060000084173-E0OL7VZTqoUq 15:41:52 115 4,666.0000 TRQX 06002060000084172-E0OL7VZTqoUs 15:41:58 474 4,662.0000 AQXE 0841B74828 15:41:58 214 4,662.0000 XLON 05002050000183672-E0OL8lHisyYd 15:41:58 207 4,662.0000 XLON 07002070000183960-E0OL8lHisyZQ 15:41:58 61 4,662.0000 XLON 07002070000183960-E0OL8lHisyZS 15:41:58 110 4,662.0000 XLON 07002070000183960-E0OL8lHisyZU 15:41:58 103 4,662.0000 XLON 07002070000183960-E0OL8lHisyZW 15:41:58 3 4,662.0000 XLON 07002070000183960-E0OL8lHisyZY 15:41:58 31 4,662.0000 XLON 07002070000183960-E0OL8lHisyZa 15:41:58 168 4,662.0000 XLON 07002070000183960-E0OL8lHisyZc 15:41:58 144 4,662.0000 XLON 07002070000183960-E0OL8lHisyZe 15:41:58 316 4,662.0000 TRQX 06002060000084215-E0OL7VZTqol7 15:41:58 57 4,662.0000 TRQX 08252082500092631-E0OL7VZTqol9 15:41:59 180 4,662.0000 AQXE 0841B74833 15:41:59 31 4,662.0000 AQXE 0841B74834 15:41:59 38 4,662.0000 XLON 07002070000183966-E0OL8lHisyaq 15:41:59 207 4,662.0000 XLON 07002070000183966-E0OL8lHisyas 15:41:59 31 4,662.0000 TRQX 06002060000084232-E0OL7VZTqooN 15:42:00 192 4,662.0000 XLON 07002070000183976-E0OL8lHisybZ 15:42:00 145 4,662.0000 XLON 07002070000183976-E0OL8lHisybc 15:42:01 64 4,662.0000 AQXE 0841B74848 15:42:01 180 4,662.0000 AQXE 0841B74849 15:42:01 73 4,662.0000 AQXE 0841B74850 15:42:01 30 4,662.0000 AQXE 0841B74851 15:42:01 88 4,662.0000 AQXE 0841B74852 15:42:01 199 4,662.0000 XLON 07002070000183985-E0OL8lHisye2 15:42:01 114 4,662.0000 XLON 07002070000183985-E0OL8lHisye7 15:42:02 13 4,662.0000 TRQX 08252082500092676-E0OL7VZTqoz0 15:42:02 35 4,662.0000 TRQX 08252082500092676-E0OL7VZTqoz2 15:42:02 28 4,662.0000 TRQX 08252082500092676-E0OL7VZTqoz4 15:42:02 31 4,662.0000 TRQX 08252082500092676-E0OL7VZTqoz6 15:42:03 215 4,662.0000 XLON 05002050000183735-E0OL8lHisyfq 15:42:27 258 4,662.0000 XLON 05002050000183745-E0OL8lHisyzM 15:42:33 32 4,662.0000 AQXE 0616B75008 15:42:52 206 4,662.0000 AQXE 0616B75064 15:43:01 100 4,662.0000 XLON 07002070000184126-E0OL8lHiszMH 15:43:01 158 4,662.0000 XLON 07002070000184126-E0OL8lHiszMK 15:43:01 99 4,662.0000 TRQX 06002060000084280-E0OL7VZTqqyX 15:43:17 54 4,662.0000 AQXE 0616B75238 15:43:18 32 4,662.0000 AQXE 0616B75242 15:43:18 215 4,662.0000 XLON 07002070000184335-E0OL8lHiszYm 15:43:18 92 4,662.0000 CHIX 06262062600201289-120001AWC 15:58:28 324 4,666.0000 AQXE 0616B78927 15:58:28 275 4,666.0000 XLON 07002070000188485-E0OL8lHit9qh 15:58:28 53 4,666.0000 CHIX 08512085100206154-120001COK 15:58:28 41 4,666.0000 CHIX 06262062600206337-120001COI 15:58:28 16 4,666.0000 CHIX 06262062600206337-120001COJ 15:58:28 53 4,666.0000 CHIX 08512085100206155-120001COL 15:58:28 85 4,666.0000 CHIX 06262062600206338-120001COM 15:58:28 252 4,666.0000 BATE 06242062400241192-200015HA 15:58:28 49 4,666.0000 BATE 06242062400241192-200015HB 15:58:28 40 4,666.0000 TRQX 08252082500095389-E0OL7VZTrP2m 15:58:51 4 4,666.0000 XLON 05002050000189982-E0OL8lHitAAF 15:58:51 29 4,666.0000 BATE 06242062400241192-200015JM 15:59:02 3 4,666.0000 AQXE 0616B79104 15:59:37 99 4,666.0000 AQXE 0841B79273 15:59:37 106 4,666.0000 AQXE 0616B79272 15:59:37 538 4,666.0000 AQXE 0616B79274 15:59:37 251 4,666.0000 XLON 05002050000189982-E0OL8lHitAZT 15:59:37 7 4,666.0000 XLON 05002050000189982-E0OL8lHitAZY 15:59:37 3 4,666.0000 CHIX 06262062600206338-120001CWM 15:59:37 274 4,666.0000 CHIX 06262062600206338-120001CWN 15:59:37 144 4,666.0000 CHIX 06262062600208480-120001CWO 15:59:37 98 4,666.0000 CHIX 06262062600208481-120001CWP 15:59:37 95 4,666.0000 CHIX 08512085100208296-120001CWQ 15:59:37 52 4,666.0000 CHIX 06262062600208820-120001CWS 15:59:37 347 4,666.0000 BATE 06242062400241192-200015P5 15:59:37 227 4,666.0000 BATE 06242062400243558-200015P6 15:59:37 119 4,666.0000 BATE 06242062400243794-200015P7 15:59:37 142 4,666.0000 TRQX 08252082500095389-E0OL7VZTrRoe 15:59:37 63 4,666.0000 TRQX 08252082500095390-E0OL7VZTrRog 15:59:37 29 4,666.0000 TRQX 08252082500095390-E0OL7VZTrRoi 15:59:37 104 4,666.0000 TRQX 06002060000086782-E0OL7VZTrRom 15:59:37 55 4,666.0000 TRQX 08252082500095391-E0OL7VZTrRok 15:59:37 63 4,666.0000 TRQX 06002060000087716-E0OL7VZTrRoq 15:59:37 92 4,666.0000 TRQX 06002060000087765-E0OL7VZTrRos 15:59:37 65 4,666.0000 TRQX 06002060000087766-E0OL7VZTrRou 15:59:37 53 4,666.0000 TRQX 06002060000087861-E0OL7VZTrRow 15:59:38 53 4,666.0000 AQXE 0616B79280 15:59:38 1,013 4,666.0000 BATE 08492084900244237-200015PA 15:59:39 4 4,666.0000 AQXE 0616B79284 15:59:52 171 4,666.0000 AQXE 0616B79393 15:59:52 86 4,666.0000 AQXE 0616B79394 15:59:52 66 4,666.0000 AQXE 0616B79395 15:59:52 170 4,666.0000 AQXE 0616B79396 15:59:52 181 4,664.0000 AQXE 0841B79399 15:59:52 66 4,664.0000 AQXE 0841B79400 15:59:52 277 4,665.0000 BATE 06242062400244381-D200015QP 15:59:52 52 4,666.0000 XLON 05002050000190439-E0OL8lHitAg6 15:59:52 130 4,666.0000 XLON 05002050000190439-E0OL8lHitAg8 15:59:52 73 4,666.0000 XLON 05002050000190439-E0OL8lHitAgA 15:59:52 97 4,666.0000 XLON 05002050000190439-E0OL8lHitAgC 15:59:52 155 4,666.0000 XLON 05002050000190439-E0OL8lHitAgE 15:59:52 62 4,666.0000 XLON 05002050000190439-E0OL8lHitAgG 15:59:52 140 4,666.0000 BATE 06242062400244262-200015QL 15:59:52 891 4,666.0000 BATE 06242062400244262-200015QM 15:59:52 31 4,666.0000 BATE 06242062400244381-200015QQ 15:59:52 73 4,666.0000 TRQX 06002060000088080-E0OL7VZTrSNn 15:59:53 29 4,664.0000 AQXE 0841B79412 15:59:53 2 4,664.0000 XLON 07002070000186087-E0OL8lHitAhO 15:59:53 98 4,664.0000 XLON 07002070000186087-E0OL8lHitAhT 15:59:53 217 4,664.0000 XLON 07002070000186087-E0OL8lHitAhV 15:59:53 63 4,664.0000 XLON 05002050000190444-E0OL8lHitAi4 15:59:53 127 4,664.0000 CHIX 06262062600207835-120001CY9 15:59:53 5 4,664.0000 CHIX 06262062600207835-120001CYA 15:59:53 3 4,664.0000 BATE 08492084900237831-200015QR 15:59:53 8 4,664.0000 BATE 08492084900237831-200015QS 15:59:53 1 4,664.0000 TRQX 08252082500093938-E0OL7VZTrSQI 15:59:53 214 4,664.0000 TRQX 08252082500093938-E0OL7VZTrSQP 16:03:04 83 4,664.0000 BATE 08492084900237831-2000169H 16:03:22 56 4,664.0000 AQXE 0616B80484 16:03:22 11 4,664.0000 AQXE 0841B80483 16:03:40 5 4,666.0000 BATE 06242062400247989-200016CI 16:03:40 35 4,666.0000 BATE 06242062400247989-200016CJ 16:03:40 16 4,666.0000 BATE 06242062400247989-200016CK 16:03:40 34 4,666.0000 BATE 06242062400247989-200016CL 16:03:41 24 4,666.0000 CHIX 06262062600211460-120001DML 16:03:50 19 4,666.0000 CHIX 06262062600211527-120001DN8 16:04:17 18 4,666.0000 CHIX 06262062600211784-120001DR6 16:05:51 428 4,664.0000 XLON 07002070000190688-E0OL8lHitFFX 16:08:56 43 4,664.0000 BATE 06242062400244255-20001719 16:13:43 37 4,666.0000 AQXE 0616B83411 16:13:43 254 4,666.0000 AQXE 0841B83408 16:13:43 59 4,666.0000 AQXE 0616B83412 16:13:43 52 4,666.0000 AQXE 0841B83409 16:13:43 52 4,666.0000 AQXE 0841B83410 16:13:43 80 4,666.0000 AQXE 0841B83413 16:13:43 274 4,666.0000 XLON 07002070000195256-E0OL8lHitK3p 16:13:43 112 4,666.0000 XLON 07002070000196283-E0OL8lHitK51 16:13:43 78 4,666.0000 CHIX 06262062600214862-120001F56 16:13:43 191 4,666.0000 CHIX 08512085100214659-120001F55 16:13:43 2 4,666.0000 CHIX 06262062600214862-120001F57 16:13:43 67 4,666.0000 CHIX 06262062600214863-120001F58 16:13:43 63 4,666.0000 CHIX 06262062600214864-120001F59 16:13:43 170 4,666.0000 CHIX 06262062600214866-120001F5A 16:13:43 827 4,666.0000 BATE 08492084900253267-200017T4 16:13:43 796 4,666.0000 BATE 08492084900256821-200017T9 16:13:43 98 4,666.0000 TRQX 08252082500099756-E0OL7VZTrxhV 16:13:43 52 4,666.0000 TRQX 08252082500099757-E0OL7VZTrxhX 16:13:43 52 4,666.0000 TRQX 08252082500099758-E0OL7VZTrxhZ 16:13:43 49 4,666.0000 TRQX 06002060000090802-E0OL7VZTrxhb 16:13:43 3 4,666.0000 TRQX 06002060000090802-E0OL7VZTrxhg 16:13:43 52 4,666.0000 TRQX 06002060000090803-E0OL7VZTrxhi 16:13:43 102 4,666.0000 TRQX 08252082500100503-E0OL7VZTrxhm 16:13:43 52 4,666.0000 TRQX 06002060000090804-E0OL7VZTrxhk 16:13:43 74 4,666.0000 TRQX 06002060000091799-E0OL7VZTrxho 16:14:38 169 4,666.0000 AQXE 0616B83708 16:14:38 113 4,666.0000 AQXE 0616B83709 16:14:38 15 4,666.0000 AQXE 0616B83711 16:14:38 169 4,666.0000 BATE 06242062400257676-D200017ZK 16:14:38 98 4,666.0000 CHIX 08512085100216714-120001FBL 16:14:38 92 4,666.0000 CHIX 08512085100216715-120001FBM 16:14:38 17 4,666.0000 CHIX 08512085100216716-120001FBN 16:14:38 327 4,666.0000 CHIX 08512085100216716-120001FBO 16:14:38 68 4,666.0000 CHIX 06262062600216869-120001FBP 16:14:38 57 4,666.0000 CHIX 06262062600217170-120001FBQ 16:14:38 741 4,666.0000 BATE 06242062400256794-200017ZH 16:14:38 140 4,666.0000 BATE 06242062400256794-200017ZI 16:14:38 97 4,666.0000 BATE 06242062400256794-200017ZJ 16:14:38 62 4,666.0000 BATE 06242062400257676-200017ZN 16:14:38 65 4,666.0000 TRQX 08252082500101225-E0OL7VZTrzjc 16:14:39 230 4,665.0000 BATE 08492084900257752-D200017ZT 16:14:39 8 4,666.0000 XLON 05002050000196425-E0OL8lHitKla 16:14:39 25 4,666.0000 XLON 05002050000196425-E0OL8lHitKlc 16:14:39 138 4,666.0000 BATE 06242062400257676-200017ZP 16:14:39 582 4,666.0000 BATE 06242062400257676-200017ZQ 16:14:39 26 4,666.0000 BATE 06242062400257676-200017ZR 16:14:40 161 4,666.0000 XLON 07002070000196684-E0OL8lHitKmW 16:14:40 195 4,666.0000 XLON 07002070000196684-E0OL8lHitKmY 16:14:40 57 4,666.0000 XLON 07002070000196684-E0OL8lHitKma 16:14:40 70 4,666.0000 XLON 07002070000196684-E0OL8lHitKmc 16:14:41 195 4,666.0000 XLON 07002070000196699-E0OL8lHitKnK 16:14:41 282 4,666.0000 XLON 07002070000196699-E0OL8lHitKnM 16:14:41 165 4,666.0000 XLON 07002070000196699-E0OL8lHitKnO 16:14:41 124 4,666.0000 XLON 07002070000196699-E0OL8lHitKnQ 16:14:41 67 4,666.0000 XLON 07002070000196699-E0OL8lHitKnS 16:14:41 49 4,666.0000 XLON 07002070000196699-E0OL8lHitKnU 16:14:41 41 4,666.0000 XLON 07002070000196699-E0OL8lHitKnW 16:14:41 50 4,666.0000 XLON 07002070000196699-E0OL8lHitKnY 16:14:41 70 4,666.0000 XLON 07002070000196699-E0OL8lHitKna 16:14:41 108 4,666.0000 XLON 07002070000196699-E0OL8lHitKnc 16:14:41 57 4,666.0000 XLON 07002070000196699-E0OL8lHitKne 16:14:41 188 4,664.0000 XLON 07002070000193222-E0OL8lHitKnp 16:14:41 115 4,664.0000 XLON 07002070000193222-E0OL8lHitKnt 16:14:41 8 4,664.0000 CHIX 08512085100216139-120001FC5 16:14:41 126 4,664.0000 CHIX 06262062600208482-120001FC4 16:14:41 104 4,664.0000 CHIX 08512085100216139-120001FC6 16:14:41 56 4,664.0000 CHIX 08512085100216717-120001FC7 16:14:41 52 4,664.0000 CHIX 08512085100216982-120001FC8 16:14:41 80 4,664.0000 BATE 06242062400256778-20001804 16:14:41 60 4,664.0000 TRQX 06002060000088118-E0OL7VZTrzrn 16:14:41 60 4,664.0000 TRQX 08252082500098690-E0OL7VZTrzrp 16:14:41 50 4,664.0000 TRQX 08252082500099061-E0OL7VZTrzrr 16:14:41 8 4,664.0000 TRQX 08252082500099061-E0OL7VZTrzs0 16:14:41 61 4,664.0000 TRQX 06002060000090732-E0OL7VZTrzs8 16:14:41 75 4,664.0000 TRQX 08252082500100873-E0OL7VZTrzsG 16:14:41 53 4,664.0000 TRQX 06002060000091483-E0OL7VZTrzsA 16:14:41 52 4,664.0000 TRQX 06002060000091484-E0OL7VZTrzsC 16:14:41 67 4,664.0000 TRQX 06002060000091519-E0OL7VZTrzsE 16:14:42 182 4,664.0000 XLON 07002070000196711-E0OL8lHitKoy 16:14:43 182 4,664.0000 BATE 06242062400256778-2000180K 16:14:44 85 4,664.0000 AQXE 0616B83781 16:14:44 115 4,664.0000 AQXE 0616B83782 16:14:44 41 4,664.0000 AQXE 0616B83786 16:14:44 232 4,664.0000 XLON 07002070000196720-E0OL8lHitKq9 16:14:45 300 4,664.0000 XLON 05002050000196489-E0OL8lHitKqj 16:14:53 1 4,664.0000 XLON 05002050000196497-E0OL8lHitL7h 16:14:53 352 4,664.0000 XLON 05002050000196497-E0OL8lHitL7j 16:14:53 95 4,664.0000 XLON 05002050000196545-E0OL8lHitL9s 16:14:53 70 4,664.0000 XLON 05002050000196545-E0OL8lHitL9u 16:14:53 57 4,664.0000 XLON 05002050000196545-E0OL8lHitL9w 16:18:21 6 4,664.0000 AQXE 0841B85262 16:18:22 9 4,664.0000 AQXE 0841B85278 16:18:28 2 4,664.0000 AQXE 0841B85325 16:21:03 121 4,664.0000 AQXE 0841B86474 16:21:03 52 4,664.0000 AQXE 0841B86476 16:21:05 1 4,664.0000 AQXE 0841B86503 16:21:05 1 4,664.0000 AQXE 0616B86504 16:21:53 1 4,664.0000 AQXE 0616B86784 16:22:41 1 4,664.0000 AQXE 0616B87060 16:22:46 1 4,664.0000 AQXE 0616B87092 16:22:46 1 4,664.0000 AQXE 0616B87093 16:22:46 54 4,664.0000 AQXE 0616B87099 16:22:46 52 4,664.0000 AQXE 0841B87102 16:22:46 63 4,664.0000 AQXE 0841B87103 16:22:46 56 4,664.0000 AQXE 0841B87104 16:22:46 56 4,664.0000 AQXE 0616B87100 16:22:46 53 4,664.0000 AQXE 0616B87101 16:22:46 29 4,664.0000 AQXE 0616B87105 16:22:46 23 4,664.0000 AQXE 0616B87106 16:22:46 58 4,664.0000 XLON 05002050000197166-E0OL8lHitRXl 16:22:46 255 4,664.0000 XLON 07002070000196782-E0OL8lHitRXj 16:22:46 195 4,664.0000 XLON 07002070000198484-E0OL8lHitRZk 16:22:46 29 4,664.0000 XLON 07002070000198484-E0OL8lHitRZm 16:22:46 18 4,664.0000 XLON 07002070000198484-E0OL8lHitRZo 16:22:46 74 4,664.0000 CHIX 06262062600218765-120001GZK 16:22:46 53 4,664.0000 CHIX 06262062600219794-120001GZL 16:22:46 52 4,664.0000 CHIX 06262062600220179-120001GZN 16:22:46 76 4,664.0000 CHIX 08512085100217399-120001GZJ 16:22:46 59 4,664.0000 CHIX 06262062600220393-120001GZP 16:22:46 54 4,664.0000 CHIX 08512085100219689-120001GZM 16:22:46 79 4,664.0000 CHIX 06262062600220549-120001GZQ 16:22:46 54 4,664.0000 CHIX 08512085100220042-120001GZO 16:22:46 59 4,664.0000 CHIX 06262062600220717-120001GZR 16:22:46 53 4,664.0000 CHIX 08512085100220570-120001GZS 16:22:46 86 4,664.0000 BATE 08492084900261601-200019NG 16:22:46 62 4,664.0000 BATE 08492084900261648-200019NH 16:22:46 463 4,664.0000 BATE 06242062400258122-200019NE 16:22:46 54 4,664.0000 BATE 06242062400260658-200019NF 16:22:46 74 4,664.0000 BATE 06242062400265265-200019NJ 16:22:46 52 4,664.0000 TRQX 08252082500101435-E0OL7VZTsKHl 16:22:46 53 4,664.0000 TRQX 08252082500103421-E0OL7VZTsKHr 16:22:46 56 4,664.0000 TRQX 08252082500104324-E0OL7VZTsKHt 16:26:33 704 4,664.0000 XLON 05002050000198255-E0OL8lHitUbD 16:26:34 109 4,664.0000 AQXE 0841B89492 16:26:37 23 4,664.0000 AQXE 0841B89513 16:26:55 7 4,664.0000 AQXE 0841B89607 16:26:55 17 4,664.0000 AQXE 0616B89608 16:27:17 38 4,664.0000 AQXE 0616B89751 16:27:17 15 4,664.0000 AQXE 0616B89752 16:27:40 37 4,664.0000 AQXE 0616B89964 16:27:40 53 4,664.0000 AQXE 0841B89965 16:27:53 52 4,664.0000 CHIX 08512085100220855-120001IBJ 16:27:53 52 4,664.0000 CHIX 06262062600221135-120001IBL 16:27:53 52 4,664.0000 CHIX 08512085100220856-120001IBK 16:27:53 11 4,664.0000 CHIX 08512085100221018-120001IBM 16:29:55 306 4,666.0000 BATE 08492084900271109-D20001BV5 16:29:57 2,165 4,666.0000 XLON 05002050000199548-E0OL8lHitZcM 16:29:57 1,269 4,666.0000 CHIX 08512085100223209-120001JBC 16:29:57 265 4,666.0000 TRQX 08252082500106744-E0OL7VZTsd7z 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 POSSSEFWFEISELU
Recent news on Intertek
See all newsREG - 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 - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
Announcement