REG - Intertek Group Plc - Transaction in Own Shares
03/09/2025 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:20250903:nRSC7298Xa&default-theme=true RNS Number : 7298X Intertek Group PLC 03 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: 2 September 2025 Aggregate number of ordinary shares purchased: 151,986 Lowest price paid per share: 4,598.0000 Highest price paid per share: 4,636.0000 Volume weighted average price paid per share (pence per share): 4,627.4034 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 155,887,972 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,887,972. 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 5,505,155 ordinary shares for a total consideration of £259,097,591.10. 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 4,627.1849 68,494 4,598.0000 4,636.0000 CBOE Europe 4,627.4151 51,626 4,598.0000 4,636.0000 Chi-X Europe 4,627.9786 15,852 4,600.0000 4,636.0000 Aquis Stock Exchange 4,627.9019 9,357 4,598.0000 4,636.0000 Turquoise 4,627.4914 6,657 4,600.0000 4,636.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 10:23:25 255 4,636.0000 AQXE 0841B33748 10:23:25 293 4,636.0000 AQXE 0841B33749 10:23:25 359 4,636.0000 AQXE 0616B33747 10:23:25 310 4,636.0000 AQXE 0616B33754 10:23:25 2 4,636.0000 AQXE 0616B33755 10:23:25 3 4,636.0000 XLON 05002050000084348-E0OLqTKzAMe7 10:23:25 121 4,636.0000 XLON 07002070000083662-E0OLqTKzAMe1 10:23:25 5 4,636.0000 XLON 05002050000084642-E0OLqTKzAMe9 10:23:25 21 4,636.0000 XLON 05002050000084642-E0OLqTKzAMeB 10:23:25 126 4,636.0000 XLON 07002070000086304-E0OLqTKzAMe5 10:23:25 10 4,636.0000 XLON 05002050000085045-E0OLqTKzAMeD 10:23:25 217 4,636.0000 XLON 07002070000086776-E0OLqTKzAMeF 10:23:25 50 4,636.0000 XLON 05002050000087482-E0OLqTKzAMeL 10:23:25 34 4,636.0000 XLON 05002050000087482-E0OLqTKzAMeN 10:23:25 59 4,636.0000 XLON 07002070000087102-E0OLqTKzAMeJ 10:23:25 58 4,636.0000 XLON 07002070000088114-E0OLqTKzAMeP 10:23:25 21 4,636.0000 XLON 07002070000088114-E0OLqTKzAMeR 10:23:25 285 4,636.0000 CHIX 06262062600085584-120000PLD 10:23:25 266 4,636.0000 CHIX 08512085100088173-120000PLH 10:23:25 75 4,636.0000 CHIX 06262062600085584-120000PLE 10:23:25 233 4,636.0000 CHIX 06262062600088041-120000PLG 10:23:25 70 4,636.0000 CHIX 06262062600087989-120000PLI 10:23:25 277 4,636.0000 BATE 06242062400093877-20000LGY 10:23:25 266 4,636.0000 BATE 08492084900097450-20000LH1 10:23:25 122 4,636.0000 BATE 06242062400093877-20000LGZ 10:23:25 266 4,636.0000 BATE 06242062400097781-20000LH0 10:23:25 319 4,636.0000 TRQX 08252082500038304-E0OLqT3PFnRG 10:23:25 360 4,636.0000 TRQX 06002060000031612-E0OLqT3PFnRE 10:23:25 305 4,636.0000 TRQX 06002060000032767-E0OLqT3PFnRI 10:23:26 22 4,636.0000 CHIX 06262062600088571-120000PLR 10:28:12 139 4,636.0000 CHIX 06262062600088571-120000Q2G 10:33:31 43 4,636.0000 AQXE 0841B35566 10:33:31 59 4,636.0000 AQXE 0841B35567 10:33:31 98 4,636.0000 XLON 05002050000087999-E0OLqTKzAT6r 10:33:31 40 4,636.0000 XLON 05002050000087999-E0OLqTKzAT6u 10:33:31 60 4,636.0000 XLON 05002050000090579-E0OLqTKzAT6w 10:33:31 92 4,636.0000 XLON 07002070000092352-E0OLqTKzAT70 10:33:31 77 4,636.0000 XLON 05002050000091611-E0OLqTKzAT6y 10:33:31 68 4,636.0000 XLON 05002050000092488-E0OLqTKzAT72 10:33:31 45 4,636.0000 XLON 05002050000092488-E0OLqTKzAT75 10:33:31 31 4,636.0000 CHIX 06262062600088571-120000QPF 10:33:31 115 4,636.0000 CHIX 06262062600092496-120000QPH 10:33:31 115 4,636.0000 CHIX 06262062600093311-120000QPI 10:33:31 166 4,636.0000 CHIX 06262062600092901-120000QPJ 10:33:31 185 4,636.0000 CHIX 06262062600092901-120000QPK 10:33:31 119 4,636.0000 CHIX 08512085100093511-120000QPM 10:33:31 60 4,636.0000 CHIX 06262062600093208-120000QPL 10:33:31 59 4,636.0000 CHIX 08512085100093511-120000QPN 10:33:31 1 4,636.0000 BATE 06242062400104371-20000MCM 10:33:31 164 4,636.0000 BATE 06242062400104371-20000MCQ 10:33:31 109 4,636.0000 BATE 08492084900103659-20000MCV 10:33:31 76 4,636.0000 BATE 06242062400103337-20000MCR 10:33:31 410 4,636.0000 BATE 06242062400103901-20000MCS 10:33:31 77 4,636.0000 BATE 06242062400104290-20000MCT 10:33:31 76 4,636.0000 BATE 06242062400104291-20000MCU 10:33:31 163 4,636.0000 TRQX 06002060000032841-E0OLqT3PGBvl 10:33:31 92 4,636.0000 TRQX 08252082500039463-E0OLqT3PGBvp 10:33:31 69 4,636.0000 TRQX 06002060000033379-E0OLqT3PGBvn 10:33:31 102 4,636.0000 TRQX 06002060000034505-E0OLqT3PGBvr 10:33:31 234 4,636.0000 TRQX 06002060000034638-E0OLqT3PGBvt 10:33:39 170 4,636.0000 XLON 05002050000092639-E0OLqTKzATRN 10:33:39 77 4,636.0000 XLON 05002050000092639-E0OLqTKzATRS 10:33:39 242 4,636.0000 BATE 06242062400104522-20000ME9 10:33:40 340 4,636.0000 CHIX 08512085100093569-120000QR2 10:33:41 69 4,636.0000 XLON 05002050000092722-E0OLqTKzATYK 10:33:41 66 4,636.0000 XLON 05002050000092722-E0OLqTKzATYM 10:34:31 221 4,636.0000 AQXE 0841B35805 10:34:31 140 4,636.0000 XLON 07002070000092980-E0OLqTKzATw6 10:34:31 384 4,636.0000 CHIX 08512085100093703-120000QSU 10:34:31 419 4,636.0000 BATE 08492084900103977-20000MGG 10:34:34 25 4,636.0000 AQXE 0841B35820 10:40:09 130 4,636.0000 BATE 06242062400107825-20000N12 10:48:51 7 4,636.0000 AQXE 0841B38329 10:56:35 37 4,636.0000 BATE 06242062400111362-20000OGP 10:56:40 9 4,636.0000 BATE 06242062400111362-20000OH9 11:03:02 1 4,636.0000 BATE 06242062400122116-20000P4R 11:05:55 55 4,636.0000 XLON 07002070000095233-E0OLqTKzAqfz 11:05:55 173 4,636.0000 CHIX 08512085100105534-120000UF8 11:05:55 171 4,636.0000 CHIX 06262062600106151-120000UFA 11:05:55 428 4,636.0000 CHIX 08512085100105534-120000UF9 11:05:55 787 4,636.0000 BATE 06242062400122116-20000PFG 11:06:06 72 4,636.0000 XLON 07002070000095233-E0OLqTKzAqro 11:06:06 8 4,636.0000 XLON 07002070000100415-E0OLqTKzAqrq 11:06:06 4 4,636.0000 XLON 07002070000100415-E0OLqTKzAqru 11:06:40 270 4,636.0000 AQXE 0841B41843 11:06:40 221 4,636.0000 AQXE 0841B41844 11:06:40 594 4,636.0000 AQXE 0841B41845 11:06:40 73 4,636.0000 XLON 07002070000100415-E0OLqTKzArMx 11:06:40 232 4,636.0000 XLON 05002050000100996-E0OLqTKzArN5 11:06:40 181 4,636.0000 XLON 05002050000104417-E0OLqTKzArN7 11:06:40 63 4,636.0000 XLON 07002070000097908-E0OLqTKzArMz 11:06:40 47 4,636.0000 XLON 05002050000104535-E0OLqTKzArN9 11:06:40 115 4,636.0000 XLON 05002050000104999-E0OLqTKzArNB 11:06:40 105 4,636.0000 XLON 07002070000098831-E0OLqTKzArN1 11:06:40 50 4,636.0000 XLON 05002050000106336-E0OLqTKzArND 11:06:40 14 4,636.0000 XLON 07002070000104702-E0OLqTKzArN3 11:06:40 61 4,636.0000 XLON 05002050000107123-E0OLqTKzArNJ 11:06:40 9 4,636.0000 XLON 07002070000106631-E0OLqTKzArNF 11:06:40 454 4,636.0000 XLON 07002070000107511-E0OLqTKzArOo 11:06:40 306 4,636.0000 XLON 07002070000107511-E0OLqTKzArOq 11:06:40 158 4,636.0000 XLON 07002070000107511-E0OLqTKzArOs 11:06:40 100 4,636.0000 XLON 07002070000107511-E0OLqTKzArOu 11:06:40 72 4,636.0000 XLON 07002070000107511-E0OLqTKzArOw 11:06:40 192 4,636.0000 XLON 07002070000107511-E0OLqTKzArOy 11:06:40 267 4,636.0000 XLON 07002070000107511-E0OLqTKzArP0 11:06:40 12 4,636.0000 CHIX 06262062600106151-120000UJ6 11:06:40 301 4,636.0000 CHIX 08512085100108371-120000UJB 11:06:40 324 4,636.0000 CHIX 06262062600106151-120000UJ7 11:06:40 133 4,636.0000 CHIX 06262062600108196-120000UJ9 11:06:40 445 4,636.0000 CHIX 06262062600108197-120000UJA 11:06:40 114 4,636.0000 BATE 06242062400122116-20000PI9 11:06:40 601 4,636.0000 BATE 06242062400122144-20000PIA 11:06:40 300 4,636.0000 BATE 06242062400124651-20000PIB 11:06:40 59 4,636.0000 TRQX 08252082500046986-E0OLqT3PHaE4 11:06:40 75 4,636.0000 TRQX 06002060000040235-E0OLqT3PHaEA 11:06:44 380 4,634.0000 XLON 07002070000107522-E0OLqTKzArSF 11:06:44 63 4,634.0000 BATE 08492084900124334-20000PIM 11:06:46 139 4,634.0000 CHIX 08512085100108783-120000UJF 11:06:51 10 4,634.0000 AQXE 0841B41876 11:07:54 186 4,636.0000 XLON 07002070000107749-E0OLqTKzAsKT 11:07:54 147 4,636.0000 XLON 07002070000107749-E0OLqTKzAsKV 11:07:54 8 4,636.0000 BATE 08492084900124602-20000PLX 11:07:54 57 4,636.0000 TRQX 08252082500048040-E0OLqT3PHdAB 11:07:58 58 4,636.0000 BATE 08492084900124602-20000PM5 11:07:58 72 4,636.0000 BATE 06242062400125462-20000PM6 11:09:39 3 4,636.0000 BATE 06242062400125462-20000PPG 11:09:39 7 4,636.0000 BATE 08492084900125292-20000PPH 11:10:18 23 4,636.0000 BATE 08492084900125292-20000PQO 11:11:50 26 4,636.0000 BATE 08492084900125292-20000PVB 11:13:03 300 4,636.0000 XLON 07002070000108275-E0OLqTKzAvo4 11:14:00 100 4,636.0000 XLON 07002070000110570-E0OLqTKzAwoN 11:14:00 212 4,636.0000 XLON 07002070000110570-E0OLqTKzAwoP 11:14:00 19 4,636.0000 XLON 07002070000110935-E0OLqTKzAwpX 11:14:00 266 4,636.0000 XLON 07002070000110935-E0OLqTKzAwpZ 11:14:00 55 4,636.0000 CHIX 06262062600110095-120000VAU 11:14:00 533 4,636.0000 BATE 08492084900125292-20000Q54 11:14:07 74 4,636.0000 AQXE 0841B43444 11:15:33 185 4,636.0000 XLON 05002050000111143-E0OLqTKzAy4K 11:15:48 340 4,636.0000 BATE 08492084900129377-20000QBX 11:15:57 61 4,636.0000 AQXE 0616B43780 11:15:57 67 4,636.0000 XLON 07002070000111689-E0OLqTKzAyPH 11:15:57 132 4,636.0000 XLON 07002070000111689-E0OLqTKzAyPJ 11:15:57 23 4,636.0000 BATE 08492084900129377-20000QCU 11:18:20 395 4,636.0000 BATE 06242062400132998-D20000QL2 11:18:20 186 4,636.0000 XLON 05002050000111802-E0OLqTKzB01m 11:18:20 21 4,636.0000 XLON 05002050000111802-E0OLqTKzB01q 11:18:20 153 4,636.0000 XLON 07002070000112829-E0OLqTKzB02a 11:18:20 70 4,636.0000 XLON 07002070000112829-E0OLqTKzB02c 11:18:20 715 4,636.0000 BATE 08492084900130576-20000QKZ 11:18:20 101 4,636.0000 BATE 06242062400132998-20000QL3 11:18:23 316 4,636.0000 BATE 06242062400133035-D20000QLE 11:18:23 229 4,636.0000 XLON 07002070000112863-E0OLqTKzB04J 11:18:23 153 4,636.0000 XLON 07002070000112863-E0OLqTKzB04L 11:18:23 568 4,636.0000 BATE 06242062400133035-20000QLF 11:18:46 48 4,636.0000 BATE 08492084900132400-20000QME 11:19:23 336 4,636.0000 XLON 07002070000113336-E0OLqTKzB0km 11:19:24 163 4,636.0000 XLON 07002070000113345-E0OLqTKzB0lh 11:19:24 38 4,636.0000 XLON 07002070000113345-E0OLqTKzB0lj 11:19:25 163 4,636.0000 XLON 07002070000113348-E0OLqTKzB0ml 11:19:35 72 4,636.0000 XLON 07002070000113464-E0OLqTKzB0ug 11:19:35 229 4,636.0000 XLON 07002070000113464-E0OLqTKzB0ui 11:19:35 229 4,636.0000 XLON 07002070000113464-E0OLqTKzB0uk 11:19:35 46 4,636.0000 BATE 08492084900132910-20000QPD 11:19:36 163 4,636.0000 XLON 07002070000113472-E0OLqTKzB0vV 11:19:36 38 4,636.0000 XLON 07002070000113472-E0OLqTKzB0vX 11:19:37 163 4,636.0000 XLON 07002070000113477-E0OLqTKzB0wJ 11:19:46 26 4,636.0000 BATE 08492084900132998-20000QPP 11:19:46 9 4,636.0000 BATE 08492084900132998-20000QPQ 11:19:47 26 4,636.0000 BATE 06242062400133945-20000QPS 11:19:48 26 4,636.0000 BATE 08492084900133020-20000QPU 11:20:08 112 4,636.0000 BATE 06242062400134177-D20000QQM 11:20:15 69 4,636.0000 XLON 05002050000113437-E0OLqTKzB1W7 11:20:21 679 4,636.0000 BATE 08492084900133368-D20000QRZ 11:20:26 34 4,636.0000 XLON 05002050000113512-E0OLqTKzB1iH 11:20:38 46 4,636.0000 BATE 06242062400134502-20000QTC 11:20:45 61 4,636.0000 CHIX 08512085100115758-E20000W68 11:21:00 147 4,636.0000 BATE 06242062400134739-D20000QV0 11:21:11 125 4,636.0000 BATE 08492084900133914-D20000QVL 11:21:26 232 4,636.0000 XLON 05002050000113906-E0OLqTKzB2XD 11:21:26 83 4,636.0000 TRQX 06002060000044146-E0OLqT3PIBH3 11:21:27 55 4,634.0000 CHIX 06262062600112875-120000W88 11:21:28 229 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Xy 11:21:28 31 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y0 11:21:28 57 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y2 11:21:28 74 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y4 11:21:28 233 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y6 11:21:28 38 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y8 11:21:34 47 4,636.0000 BATE 06242062400135075-20000QW8 11:21:48 8 4,636.0000 CHIX 06262062600116169-120000W9J 11:21:48 47 4,636.0000 CHIX 06262062600116169-120000W9K 11:21:55 75 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vs 11:21:55 145 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vu 11:21:55 38 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vw 11:21:56 145 4,636.0000 XLON 05002050000114265-E0OLqTKzB2wn 11:21:57 145 4,636.0000 XLON 05002050000114271-E0OLqTKzB2xS 11:21:58 76 4,636.0000 XLON 07002070000114602-E0OLqTKzB2zQ 11:21:59 47 4,636.0000 XLON 07002070000114635-E0OLqTKzB30M 11:21:59 145 4,636.0000 XLON 07002070000114635-E0OLqTKzB30O 11:22:59 318 4,636.0000 XLON 05002050000114788-E0OLqTKzB3j4 11:22:59 128 4,636.0000 BATE 08492084900135180-20000R0B 11:23:00 133 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jS 11:23:00 38 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jU 11:23:00 64 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jW 11:23:02 140 4,636.0000 BATE 06242062400136186-20000R0D 11:23:03 680 4,636.0000 XLON 07002070000115156-E0OLqTKzB3kc 11:23:03 266 4,636.0000 XLON 07002070000115156-E0OLqTKzB3ke 11:23:03 73 4,636.0000 BATE 08492084900135245-20000R0G 11:23:04 521 4,636.0000 BATE 06242062400136218-D20000R0L 11:23:04 167 4,636.0000 XLON 05002050000114837-E0OLqTKzB3lD 11:23:04 270 4,636.0000 XLON 05002050000114837-E0OLqTKzB3lF 11:23:04 11 4,636.0000 BATE 06242062400136218-20000R0M 11:23:05 532 4,636.0000 BATE 08492084900135272-D20000R11 11:23:06 341 4,634.0000 XLON 07002070000107551-E0OLqTKzB3lp 11:23:06 66 4,634.0000 CHIX 08512085100116296-120000WFF 11:23:06 18 4,634.0000 BATE 08492084900135231-20000R12 11:23:06 328 4,634.0000 BATE 08492084900135231-20000R13 11:23:06 77 4,634.0000 TRQX 08252082500048019-E0OLqT3PIF4o 11:23:08 196 4,634.0000 XLON 05002050000114849-E0OLqTKzB3qF 11:23:08 140 4,634.0000 XLON 07002070000115184-E0OLqTKzB3qH 11:23:08 68 4,634.0000 BATE 08492084900135284-20000R1A 11:23:08 128 4,634.0000 BATE 08492084900135284-20000R1D 11:23:08 113 4,634.0000 BATE 06242062400136238-20000R1E 11:23:11 22 4,634.0000 BATE 08492084900135328-20000R1G 11:23:42 100 4,634.0000 XLON 07002070000115232-E0OLqTKzB4Ja 11:26:13 143 4,634.0000 BATE 08492084900135328-20000R96 11:28:04 183 4,634.0000 XLON 05002050000114922-E0OLqTKzB7GE 11:28:04 103 4,634.0000 XLON 07002070000115232-E0OLqTKzB7GC 11:28:04 60 4,634.0000 XLON 05002050000116234-E0OLqTKzB7GG 11:28:04 55 4,634.0000 CHIX 06262062600117459-120000WXI 11:28:41 57 4,634.0000 AQXE 0841B46095 11:28:41 54 4,634.0000 AQXE 0841B46096 11:28:53 66 4,634.0000 CHIX 08512085100119545-120000X0X 11:29:18 137 4,634.0000 BATE 08492084900135742-20000RM2 11:30:19 71 4,634.0000 AQXE 0841B46705 11:30:19 6 4,634.0000 AQXE 0841B46706 11:30:19 186 4,634.0000 XLON 05002050000117027-E0OLqTKzB9Jq 11:30:19 37 4,634.0000 XLON 05002050000117027-E0OLqTKzB9Js 11:30:19 83 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Ju 11:30:19 68 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Jw 11:30:19 33 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Jy 11:30:19 72 4,634.0000 CHIX 06262062600120389-120000XDK 11:30:19 211 4,634.0000 BATE 08492084900135742-20000RPL 11:30:19 493 4,634.0000 BATE 06242062400140000-20000RPM 11:30:19 120 4,634.0000 BATE 08492084900139462-20000RPN 11:30:20 79 4,634.0000 BATE 08492084900140145-20000RPR 11:30:21 128 4,634.0000 XLON 05002050000118343-E0OLqTKzB9OS 11:30:21 260 4,634.0000 XLON 07002070000118672-E0OLqTKzB9OQ 11:30:21 150 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Ps 11:30:21 71 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Pu 11:30:21 267 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Pw 11:30:21 50 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Py 11:30:21 96 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Q0 11:30:21 57 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Q2 11:30:21 419 4,634.0000 BATE 06242062400141189-20000RQ1 11:30:21 360 4,634.0000 BATE 08492084900140145-20000RPZ 11:30:21 133 4,634.0000 BATE 08492084900140145-20000RQ0 11:30:21 184 4,634.0000 BATE 08492084900140182-20000RQ6 11:30:22 273 4,634.0000 XLON 05002050000118369-E0OLqTKzB9RL 11:30:22 94 4,634.0000 BATE 08492084900140193-20000RQ7 11:30:23 410 4,634.0000 XLON 07002070000118785-E0OLqTKzB9Wt 11:30:23 71 4,634.0000 BATE 06242062400141244-20000RQF 11:30:24 135 4,634.0000 XLON 05002050000118422-E0OLqTKzB9Xm 11:30:25 353 4,634.0000 XLON 07002070000118815-E0OLqTKzB9ab 11:30:25 2 4,634.0000 XLON 07002070000118815-E0OLqTKzB9ad 11:30:25 122 4,632.0000 XLON 05002050000118297-E0OLqTKzB9b3 11:30:25 108 4,632.0000 BATE 06242062400141226-20000RQO 11:30:25 156 4,632.0000 BATE 06242062400141226-20000RQP 11:30:25 72 4,632.0000 TRQX 06002060000044655-E0OLqT3PIYoP 11:32:36 4 4,636.0000 BATE 06242062400142822-20000RYJ 11:32:36 56 4,636.0000 BATE 06242062400142822-20000RYK 11:32:36 100 4,636.0000 BATE 06242062400142822-20000RYL 11:38:50 192 4,636.0000 XLON 07002070000119905-E0OLqTKzBFCC 11:38:50 57 4,636.0000 XLON 05002050000119833-E0OLqTKzBFCG 11:38:50 87 4,636.0000 XLON 07002070000120202-E0OLqTKzBFCE 11:38:50 66 4,636.0000 CHIX 06262062600121817-120000YGM 11:38:50 99 4,636.0000 BATE 08492084900143245-20000SGK 11:38:50 188 4,636.0000 BATE 06242062400143361-20000SGH 11:38:50 131 4,636.0000 BATE 06242062400144296-20000SGJ 11:38:50 190 4,636.0000 BATE 06242062400145357-20000SGL 11:38:50 57 4,636.0000 TRQX 06002060000046547-E0OLqT3PIrYV 11:38:51 130 4,636.0000 XLON 05002050000122295-E0OLqTKzBFD3 11:38:51 229 4,636.0000 XLON 05002050000122295-E0OLqTKzBFD5 11:38:51 5 4,636.0000 BATE 08492084900145594-20000SGN 11:38:51 6 4,636.0000 BATE 08492084900145594-20000SGO 11:38:52 35 4,636.0000 XLON 07002070000122707-E0OLqTKzBFEf 11:39:03 2 4,636.0000 XLON 05002050000122381-E0OLqTKzBFQR 11:39:03 71 4,636.0000 BATE 08492084900145707-20000SHJ 11:39:07 2 4,636.0000 BATE 06242062400146926-20000SHM 11:39:51 9 4,634.0000 AQXE 0616B48521 11:40:03 167 4,636.0000 XLON 07002070000123162-E0OLqTKzBG1m 11:40:04 157 4,636.0000 BATE 08492084900146253-20000SJ0 11:42:45 157 4,634.0000 BATE 06242062400147023-20000SS5 11:47:00 35 4,636.0000 XLON 07002070000125061-E0OLqTKzBKhL 11:47:00 2 4,636.0000 XLON 07002070000125061-E0OLqTKzBKhO 11:48:55 2 4,636.0000 XLON 07002070000125061-E0OLqTKzBLkX 11:49:00 31 4,636.0000 AQXE 0841B50191 11:49:00 7 4,636.0000 AQXE 0841B50192 11:49:00 28 4,636.0000 AQXE 0841B50193 11:49:00 38 4,636.0000 XLON 07002070000125061-E0OLqTKzBLno 11:49:00 43 4,636.0000 XLON 07002070000125061-E0OLqTKzBLnq 11:49:00 80 4,636.0000 XLON 07002070000126246-E0OLqTKzBLns 11:49:00 66 4,636.0000 CHIX 06262062600127755-120000ZFI 11:49:00 181 4,636.0000 BATE 08492084900149417-20000TAG 11:49:00 46 4,636.0000 BATE 08492084900149873-20000TAH 11:49:00 50 4,636.0000 BATE 08492084900149873-20000TAI 11:49:00 60 4,636.0000 BATE 06242062400151046-20000TAJ 11:49:00 107 4,636.0000 BATE 06242062400151753-20000TAK 11:49:00 12 4,636.0000 BATE 06242062400151753-20000TAL 11:49:00 7 4,636.0000 BATE 06242062400151753-20000TAM 11:49:13 216 4,636.0000 XLON 07002070000127536-E0OLqTKzBLy4 11:49:13 93 4,636.0000 XLON 07002070000127536-E0OLqTKzBLy7 11:49:14 140 4,636.0000 XLON 07002070000127540-E0OLqTKzBLyi 11:49:14 381 4,636.0000 XLON 07002070000127540-E0OLqTKzBLyk 11:49:15 68 4,636.0000 XLON 07002070000127543-E0OLqTKzBM03 11:49:53 107 4,636.0000 BATE 06242062400153377-D20000TCS 11:49:53 74 4,636.0000 XLON 07002070000127781-E0OLqTKzBMON 11:49:53 38 4,636.0000 XLON 07002070000127781-E0OLqTKzBMOP 11:49:54 120 4,636.0000 BATE 06242062400153382-D20000TCV 11:49:55 69 4,636.0000 XLON 07002070000127789-E0OLqTKzBMPV 11:49:57 245 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQq 11:49:57 69 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQs 11:49:57 72 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQu 11:49:57 213 4,636.0000 BATE 06242062400153403-20000TCZ 11:49:58 43 4,636.0000 XLON 07002070000127819-E0OLqTKzBMRr 11:50:08 4 4,636.0000 CHIX 06262062600130345-120000ZIZ 11:50:08 91 4,636.0000 CHIX 06262062600130345-120000ZJ0 11:50:10 264 4,636.0000 BATE 08492084900152337-20000TDW 11:51:42 55 4,636.0000 AQXE 0841B50718 11:51:42 143 4,636.0000 XLON 05002050000128003-E0OLqTKzBNqu 11:51:42 109 4,636.0000 BATE 08492084900152337-20000TIM 11:51:43 209 4,636.0000 BATE 06242062400154479-20000TIN 11:51:43 189 4,636.0000 BATE 06242062400154479-20000TIO 11:58:56 83 4,636.0000 BATE 06242062400154523-20000U77 12:06:26 1 4,636.0000 BATE 06242062400160679-20000V1V 12:30:13 55 4,636.0000 AQXE 0616B58581 12:30:13 43 4,636.0000 AQXE 0841B58582 12:30:13 52 4,636.0000 AQXE 0841B58583 12:30:13 18 4,636.0000 AQXE 0841B58584 12:30:13 59 4,636.0000 AQXE 0841B58587 12:30:13 38 4,636.0000 AQXE 0616B58585 12:30:13 19 4,636.0000 AQXE 0616B58586 12:30:13 21 4,636.0000 AQXE 0616B58588 12:30:13 19 4,636.0000 AQXE 0616B58589 12:30:13 15 4,636.0000 AQXE 0616B58590 12:30:13 6 4,636.0000 AQXE 0616B58591 12:30:13 20 4,636.0000 AQXE 0616B58592 12:30:13 21 4,636.0000 AQXE 0616B58593 12:30:13 9 4,636.0000 AQXE 0616B58594 12:30:13 2 4,636.0000 AQXE 0616B58595 12:30:13 33 4,636.0000 AQXE 0616B58596 12:30:13 36 4,636.0000 AQXE 0841B58597 12:30:13 14 4,636.0000 AQXE 0841B58598 12:30:13 33 4,636.0000 XLON 05002050000140715-E0OLqTKzBpdm 12:30:13 116 4,636.0000 XLON 07002070000139965-E0OLqTKzBpdk 12:30:13 63 4,636.0000 XLON 07002070000143012-E0OLqTKzBpdo 12:30:13 66 4,636.0000 XLON 05002050000146390-E0OLqTKzBpdw 12:30:13 63 4,636.0000 XLON 05002050000147112-E0OLqTKzBpe4 12:30:13 86 4,636.0000 XLON 07002070000143799-E0OLqTKzBpdq 12:30:13 390 4,636.0000 XLON 07002070000143799-E0OLqTKzBpds 12:30:13 63 4,636.0000 XLON 07002070000146856-E0OLqTKzBpdu 12:30:13 105 4,636.0000 XLON 07002070000147273-E0OLqTKzBpdy 12:30:13 23 4,636.0000 XLON 07002070000147566-E0OLqTKzBpe2 12:30:13 55 4,636.0000 CHIX 08512085100140495-1200014C2 12:30:13 65 4,636.0000 CHIX 08512085100143497-1200014C3 12:30:13 58 4,636.0000 CHIX 06262062600143692-1200014C4 12:30:13 188 4,636.0000 CHIX 06262062600144249-1200014C7 12:30:13 63 4,636.0000 CHIX 08512085100144456-1200014C5 12:30:13 64 4,636.0000 CHIX 06262062600145371-1200014C8 12:30:13 129 4,636.0000 CHIX 08512085100144456-1200014C6 12:30:13 78 4,636.0000 CHIX 06262062600148002-1200014CA 12:30:13 62 4,636.0000 CHIX 08512085100149484-1200014C9 12:30:13 65 4,636.0000 CHIX 08512085100148276-1200014CC 12:30:13 73 4,636.0000 CHIX 06262062600148003-1200014CB 12:30:13 70 4,636.0000 CHIX 06262062600148735-1200014CD 12:30:13 83 4,636.0000 CHIX 06262062600150439-1200014CE 12:30:13 544 4,636.0000 BATE 06242062400177764-20000X5G 12:30:13 271 4,636.0000 BATE 06242062400177764-20000X5H 12:30:13 230 4,636.0000 BATE 06242062400178929-20000X5I 12:30:13 93 4,636.0000 BATE 06242062400178929-20000X5J 12:30:13 57 4,636.0000 BATE 06242062400178876-20000X5K 12:30:13 73 4,636.0000 BATE 08492084900177232-20000X5M 12:30:13 232 4,636.0000 BATE 06242062400178876-20000X5L 12:30:13 40 4,636.0000 BATE 08492084900177232-20000X5N 12:30:13 89 4,636.0000 BATE 06242062400178877-20000X5P 12:30:13 93 4,636.0000 BATE 08492084900177233-20000X5O 12:30:13 Aggregate number of ordinary shares purchased: 151,986 Lowest price paid per share: 4,598.0000 Highest price paid per share: 4,636.0000 Volume weighted average price paid per share (pence per share): 4,627.4034 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 155,887,972 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,887,972. 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 5,505,155 ordinary shares for a total consideration of £259,097,591.10. 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 4,627.1849 68,494 4,598.0000 4,636.0000 CBOE Europe 4,627.4151 51,626 4,598.0000 4,636.0000 Chi-X Europe 4,627.9786 15,852 4,600.0000 4,636.0000 Aquis Stock Exchange 4,627.9019 9,357 4,598.0000 4,636.0000 Turquoise 4,627.4914 6,657 4,600.0000 4,636.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 10:23:25 255 4,636.0000 AQXE 0841B33748 10:23:25 293 4,636.0000 AQXE 0841B33749 10:23:25 359 4,636.0000 AQXE 0616B33747 10:23:25 310 4,636.0000 AQXE 0616B33754 10:23:25 2 4,636.0000 AQXE 0616B33755 10:23:25 3 4,636.0000 XLON 05002050000084348-E0OLqTKzAMe7 10:23:25 121 4,636.0000 XLON 07002070000083662-E0OLqTKzAMe1 10:23:25 5 4,636.0000 XLON 05002050000084642-E0OLqTKzAMe9 10:23:25 21 4,636.0000 XLON 05002050000084642-E0OLqTKzAMeB 10:23:25 126 4,636.0000 XLON 07002070000086304-E0OLqTKzAMe5 10:23:25 10 4,636.0000 XLON 05002050000085045-E0OLqTKzAMeD 10:23:25 217 4,636.0000 XLON 07002070000086776-E0OLqTKzAMeF 10:23:25 50 4,636.0000 XLON 05002050000087482-E0OLqTKzAMeL 10:23:25 34 4,636.0000 XLON 05002050000087482-E0OLqTKzAMeN 10:23:25 59 4,636.0000 XLON 07002070000087102-E0OLqTKzAMeJ 10:23:25 58 4,636.0000 XLON 07002070000088114-E0OLqTKzAMeP 10:23:25 21 4,636.0000 XLON 07002070000088114-E0OLqTKzAMeR 10:23:25 285 4,636.0000 CHIX 06262062600085584-120000PLD 10:23:25 266 4,636.0000 CHIX 08512085100088173-120000PLH 10:23:25 75 4,636.0000 CHIX 06262062600085584-120000PLE 10:23:25 233 4,636.0000 CHIX 06262062600088041-120000PLG 10:23:25 70 4,636.0000 CHIX 06262062600087989-120000PLI 10:23:25 277 4,636.0000 BATE 06242062400093877-20000LGY 10:23:25 266 4,636.0000 BATE 08492084900097450-20000LH1 10:23:25 122 4,636.0000 BATE 06242062400093877-20000LGZ 10:23:25 266 4,636.0000 BATE 06242062400097781-20000LH0 10:23:25 319 4,636.0000 TRQX 08252082500038304-E0OLqT3PFnRG 10:23:25 360 4,636.0000 TRQX 06002060000031612-E0OLqT3PFnRE 10:23:25 305 4,636.0000 TRQX 06002060000032767-E0OLqT3PFnRI 10:23:26 22 4,636.0000 CHIX 06262062600088571-120000PLR 10:28:12 139 4,636.0000 CHIX 06262062600088571-120000Q2G 10:33:31 43 4,636.0000 AQXE 0841B35566 10:33:31 59 4,636.0000 AQXE 0841B35567 10:33:31 98 4,636.0000 XLON 05002050000087999-E0OLqTKzAT6r 10:33:31 40 4,636.0000 XLON 05002050000087999-E0OLqTKzAT6u 10:33:31 60 4,636.0000 XLON 05002050000090579-E0OLqTKzAT6w 10:33:31 92 4,636.0000 XLON 07002070000092352-E0OLqTKzAT70 10:33:31 77 4,636.0000 XLON 05002050000091611-E0OLqTKzAT6y 10:33:31 68 4,636.0000 XLON 05002050000092488-E0OLqTKzAT72 10:33:31 45 4,636.0000 XLON 05002050000092488-E0OLqTKzAT75 10:33:31 31 4,636.0000 CHIX 06262062600088571-120000QPF 10:33:31 115 4,636.0000 CHIX 06262062600092496-120000QPH 10:33:31 115 4,636.0000 CHIX 06262062600093311-120000QPI 10:33:31 166 4,636.0000 CHIX 06262062600092901-120000QPJ 10:33:31 185 4,636.0000 CHIX 06262062600092901-120000QPK 10:33:31 119 4,636.0000 CHIX 08512085100093511-120000QPM 10:33:31 60 4,636.0000 CHIX 06262062600093208-120000QPL 10:33:31 59 4,636.0000 CHIX 08512085100093511-120000QPN 10:33:31 1 4,636.0000 BATE 06242062400104371-20000MCM 10:33:31 164 4,636.0000 BATE 06242062400104371-20000MCQ 10:33:31 109 4,636.0000 BATE 08492084900103659-20000MCV 10:33:31 76 4,636.0000 BATE 06242062400103337-20000MCR 10:33:31 410 4,636.0000 BATE 06242062400103901-20000MCS 10:33:31 77 4,636.0000 BATE 06242062400104290-20000MCT 10:33:31 76 4,636.0000 BATE 06242062400104291-20000MCU 10:33:31 163 4,636.0000 TRQX 06002060000032841-E0OLqT3PGBvl 10:33:31 92 4,636.0000 TRQX 08252082500039463-E0OLqT3PGBvp 10:33:31 69 4,636.0000 TRQX 06002060000033379-E0OLqT3PGBvn 10:33:31 102 4,636.0000 TRQX 06002060000034505-E0OLqT3PGBvr 10:33:31 234 4,636.0000 TRQX 06002060000034638-E0OLqT3PGBvt 10:33:39 170 4,636.0000 XLON 05002050000092639-E0OLqTKzATRN 10:33:39 77 4,636.0000 XLON 05002050000092639-E0OLqTKzATRS 10:33:39 242 4,636.0000 BATE 06242062400104522-20000ME9 10:33:40 340 4,636.0000 CHIX 08512085100093569-120000QR2 10:33:41 69 4,636.0000 XLON 05002050000092722-E0OLqTKzATYK 10:33:41 66 4,636.0000 XLON 05002050000092722-E0OLqTKzATYM 10:34:31 221 4,636.0000 AQXE 0841B35805 10:34:31 140 4,636.0000 XLON 07002070000092980-E0OLqTKzATw6 10:34:31 384 4,636.0000 CHIX 08512085100093703-120000QSU 10:34:31 419 4,636.0000 BATE 08492084900103977-20000MGG 10:34:34 25 4,636.0000 AQXE 0841B35820 10:40:09 130 4,636.0000 BATE 06242062400107825-20000N12 10:48:51 7 4,636.0000 AQXE 0841B38329 10:56:35 37 4,636.0000 BATE 06242062400111362-20000OGP 10:56:40 9 4,636.0000 BATE 06242062400111362-20000OH9 11:03:02 1 4,636.0000 BATE 06242062400122116-20000P4R 11:05:55 55 4,636.0000 XLON 07002070000095233-E0OLqTKzAqfz 11:05:55 173 4,636.0000 CHIX 08512085100105534-120000UF8 11:05:55 171 4,636.0000 CHIX 06262062600106151-120000UFA 11:05:55 428 4,636.0000 CHIX 08512085100105534-120000UF9 11:05:55 787 4,636.0000 BATE 06242062400122116-20000PFG 11:06:06 72 4,636.0000 XLON 07002070000095233-E0OLqTKzAqro 11:06:06 8 4,636.0000 XLON 07002070000100415-E0OLqTKzAqrq 11:06:06 4 4,636.0000 XLON 07002070000100415-E0OLqTKzAqru 11:06:40 270 4,636.0000 AQXE 0841B41843 11:06:40 221 4,636.0000 AQXE 0841B41844 11:06:40 594 4,636.0000 AQXE 0841B41845 11:06:40 73 4,636.0000 XLON 07002070000100415-E0OLqTKzArMx 11:06:40 232 4,636.0000 XLON 05002050000100996-E0OLqTKzArN5 11:06:40 181 4,636.0000 XLON 05002050000104417-E0OLqTKzArN7 11:06:40 63 4,636.0000 XLON 07002070000097908-E0OLqTKzArMz 11:06:40 47 4,636.0000 XLON 05002050000104535-E0OLqTKzArN9 11:06:40 115 4,636.0000 XLON 05002050000104999-E0OLqTKzArNB 11:06:40 105 4,636.0000 XLON 07002070000098831-E0OLqTKzArN1 11:06:40 50 4,636.0000 XLON 05002050000106336-E0OLqTKzArND 11:06:40 14 4,636.0000 XLON 07002070000104702-E0OLqTKzArN3 11:06:40 61 4,636.0000 XLON 05002050000107123-E0OLqTKzArNJ 11:06:40 9 4,636.0000 XLON 07002070000106631-E0OLqTKzArNF 11:06:40 454 4,636.0000 XLON 07002070000107511-E0OLqTKzArOo 11:06:40 306 4,636.0000 XLON 07002070000107511-E0OLqTKzArOq 11:06:40 158 4,636.0000 XLON 07002070000107511-E0OLqTKzArOs 11:06:40 100 4,636.0000 XLON 07002070000107511-E0OLqTKzArOu 11:06:40 72 4,636.0000 XLON 07002070000107511-E0OLqTKzArOw 11:06:40 192 4,636.0000 XLON 07002070000107511-E0OLqTKzArOy 11:06:40 267 4,636.0000 XLON 07002070000107511-E0OLqTKzArP0 11:06:40 12 4,636.0000 CHIX 06262062600106151-120000UJ6 11:06:40 301 4,636.0000 CHIX 08512085100108371-120000UJB 11:06:40 324 4,636.0000 CHIX 06262062600106151-120000UJ7 11:06:40 133 4,636.0000 CHIX 06262062600108196-120000UJ9 11:06:40 445 4,636.0000 CHIX 06262062600108197-120000UJA 11:06:40 114 4,636.0000 BATE 06242062400122116-20000PI9 11:06:40 601 4,636.0000 BATE 06242062400122144-20000PIA 11:06:40 300 4,636.0000 BATE 06242062400124651-20000PIB 11:06:40 59 4,636.0000 TRQX 08252082500046986-E0OLqT3PHaE4 11:06:40 75 4,636.0000 TRQX 06002060000040235-E0OLqT3PHaEA 11:06:44 380 4,634.0000 XLON 07002070000107522-E0OLqTKzArSF 11:06:44 63 4,634.0000 BATE 08492084900124334-20000PIM 11:06:46 139 4,634.0000 CHIX 08512085100108783-120000UJF 11:06:51 10 4,634.0000 AQXE 0841B41876 11:07:54 186 4,636.0000 XLON 07002070000107749-E0OLqTKzAsKT 11:07:54 147 4,636.0000 XLON 07002070000107749-E0OLqTKzAsKV 11:07:54 8 4,636.0000 BATE 08492084900124602-20000PLX 11:07:54 57 4,636.0000 TRQX 08252082500048040-E0OLqT3PHdAB 11:07:58 58 4,636.0000 BATE 08492084900124602-20000PM5 11:07:58 72 4,636.0000 BATE 06242062400125462-20000PM6 11:09:39 3 4,636.0000 BATE 06242062400125462-20000PPG 11:09:39 7 4,636.0000 BATE 08492084900125292-20000PPH 11:10:18 23 4,636.0000 BATE 08492084900125292-20000PQO 11:11:50 26 4,636.0000 BATE 08492084900125292-20000PVB 11:13:03 300 4,636.0000 XLON 07002070000108275-E0OLqTKzAvo4 11:14:00 100 4,636.0000 XLON 07002070000110570-E0OLqTKzAwoN 11:14:00 212 4,636.0000 XLON 07002070000110570-E0OLqTKzAwoP 11:14:00 19 4,636.0000 XLON 07002070000110935-E0OLqTKzAwpX 11:14:00 266 4,636.0000 XLON 07002070000110935-E0OLqTKzAwpZ 11:14:00 55 4,636.0000 CHIX 06262062600110095-120000VAU 11:14:00 533 4,636.0000 BATE 08492084900125292-20000Q54 11:14:07 74 4,636.0000 AQXE 0841B43444 11:15:33 185 4,636.0000 XLON 05002050000111143-E0OLqTKzAy4K 11:15:48 340 4,636.0000 BATE 08492084900129377-20000QBX 11:15:57 61 4,636.0000 AQXE 0616B43780 11:15:57 67 4,636.0000 XLON 07002070000111689-E0OLqTKzAyPH 11:15:57 132 4,636.0000 XLON 07002070000111689-E0OLqTKzAyPJ 11:15:57 23 4,636.0000 BATE 08492084900129377-20000QCU 11:18:20 395 4,636.0000 BATE 06242062400132998-D20000QL2 11:18:20 186 4,636.0000 XLON 05002050000111802-E0OLqTKzB01m 11:18:20 21 4,636.0000 XLON 05002050000111802-E0OLqTKzB01q 11:18:20 153 4,636.0000 XLON 07002070000112829-E0OLqTKzB02a 11:18:20 70 4,636.0000 XLON 07002070000112829-E0OLqTKzB02c 11:18:20 715 4,636.0000 BATE 08492084900130576-20000QKZ 11:18:20 101 4,636.0000 BATE 06242062400132998-20000QL3 11:18:23 316 4,636.0000 BATE 06242062400133035-D20000QLE 11:18:23 229 4,636.0000 XLON 07002070000112863-E0OLqTKzB04J 11:18:23 153 4,636.0000 XLON 07002070000112863-E0OLqTKzB04L 11:18:23 568 4,636.0000 BATE 06242062400133035-20000QLF 11:18:46 48 4,636.0000 BATE 08492084900132400-20000QME 11:19:23 336 4,636.0000 XLON 07002070000113336-E0OLqTKzB0km 11:19:24 163 4,636.0000 XLON 07002070000113345-E0OLqTKzB0lh 11:19:24 38 4,636.0000 XLON 07002070000113345-E0OLqTKzB0lj 11:19:25 163 4,636.0000 XLON 07002070000113348-E0OLqTKzB0ml 11:19:35 72 4,636.0000 XLON 07002070000113464-E0OLqTKzB0ug 11:19:35 229 4,636.0000 XLON 07002070000113464-E0OLqTKzB0ui 11:19:35 229 4,636.0000 XLON 07002070000113464-E0OLqTKzB0uk 11:19:35 46 4,636.0000 BATE 08492084900132910-20000QPD 11:19:36 163 4,636.0000 XLON 07002070000113472-E0OLqTKzB0vV 11:19:36 38 4,636.0000 XLON 07002070000113472-E0OLqTKzB0vX 11:19:37 163 4,636.0000 XLON 07002070000113477-E0OLqTKzB0wJ 11:19:46 26 4,636.0000 BATE 08492084900132998-20000QPP 11:19:46 9 4,636.0000 BATE 08492084900132998-20000QPQ 11:19:47 26 4,636.0000 BATE 06242062400133945-20000QPS 11:19:48 26 4,636.0000 BATE 08492084900133020-20000QPU 11:20:08 112 4,636.0000 BATE 06242062400134177-D20000QQM 11:20:15 69 4,636.0000 XLON 05002050000113437-E0OLqTKzB1W7 11:20:21 679 4,636.0000 BATE 08492084900133368-D20000QRZ 11:20:26 34 4,636.0000 XLON 05002050000113512-E0OLqTKzB1iH 11:20:38 46 4,636.0000 BATE 06242062400134502-20000QTC 11:20:45 61 4,636.0000 CHIX 08512085100115758-E20000W68 11:21:00 147 4,636.0000 BATE 06242062400134739-D20000QV0 11:21:11 125 4,636.0000 BATE 08492084900133914-D20000QVL 11:21:26 232 4,636.0000 XLON 05002050000113906-E0OLqTKzB2XD 11:21:26 83 4,636.0000 TRQX 06002060000044146-E0OLqT3PIBH3 11:21:27 55 4,634.0000 CHIX 06262062600112875-120000W88 11:21:28 229 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Xy 11:21:28 31 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y0 11:21:28 57 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y2 11:21:28 74 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y4 11:21:28 233 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y6 11:21:28 38 4,636.0000 XLON 07002070000114232-E0OLqTKzB2Y8 11:21:34 47 4,636.0000 BATE 06242062400135075-20000QW8 11:21:48 8 4,636.0000 CHIX 06262062600116169-120000W9J 11:21:48 47 4,636.0000 CHIX 06262062600116169-120000W9K 11:21:55 75 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vs 11:21:55 145 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vu 11:21:55 38 4,636.0000 XLON 07002070000114552-E0OLqTKzB2vw 11:21:56 145 4,636.0000 XLON 05002050000114265-E0OLqTKzB2wn 11:21:57 145 4,636.0000 XLON 05002050000114271-E0OLqTKzB2xS 11:21:58 76 4,636.0000 XLON 07002070000114602-E0OLqTKzB2zQ 11:21:59 47 4,636.0000 XLON 07002070000114635-E0OLqTKzB30M 11:21:59 145 4,636.0000 XLON 07002070000114635-E0OLqTKzB30O 11:22:59 318 4,636.0000 XLON 05002050000114788-E0OLqTKzB3j4 11:22:59 128 4,636.0000 BATE 08492084900135180-20000R0B 11:23:00 133 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jS 11:23:00 38 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jU 11:23:00 64 4,636.0000 XLON 05002050000114791-E0OLqTKzB3jW 11:23:02 140 4,636.0000 BATE 06242062400136186-20000R0D 11:23:03 680 4,636.0000 XLON 07002070000115156-E0OLqTKzB3kc 11:23:03 266 4,636.0000 XLON 07002070000115156-E0OLqTKzB3ke 11:23:03 73 4,636.0000 BATE 08492084900135245-20000R0G 11:23:04 521 4,636.0000 BATE 06242062400136218-D20000R0L 11:23:04 167 4,636.0000 XLON 05002050000114837-E0OLqTKzB3lD 11:23:04 270 4,636.0000 XLON 05002050000114837-E0OLqTKzB3lF 11:23:04 11 4,636.0000 BATE 06242062400136218-20000R0M 11:23:05 532 4,636.0000 BATE 08492084900135272-D20000R11 11:23:06 341 4,634.0000 XLON 07002070000107551-E0OLqTKzB3lp 11:23:06 66 4,634.0000 CHIX 08512085100116296-120000WFF 11:23:06 18 4,634.0000 BATE 08492084900135231-20000R12 11:23:06 328 4,634.0000 BATE 08492084900135231-20000R13 11:23:06 77 4,634.0000 TRQX 08252082500048019-E0OLqT3PIF4o 11:23:08 196 4,634.0000 XLON 05002050000114849-E0OLqTKzB3qF 11:23:08 140 4,634.0000 XLON 07002070000115184-E0OLqTKzB3qH 11:23:08 68 4,634.0000 BATE 08492084900135284-20000R1A 11:23:08 128 4,634.0000 BATE 08492084900135284-20000R1D 11:23:08 113 4,634.0000 BATE 06242062400136238-20000R1E 11:23:11 22 4,634.0000 BATE 08492084900135328-20000R1G 11:23:42 100 4,634.0000 XLON 07002070000115232-E0OLqTKzB4Ja 11:26:13 143 4,634.0000 BATE 08492084900135328-20000R96 11:28:04 183 4,634.0000 XLON 05002050000114922-E0OLqTKzB7GE 11:28:04 103 4,634.0000 XLON 07002070000115232-E0OLqTKzB7GC 11:28:04 60 4,634.0000 XLON 05002050000116234-E0OLqTKzB7GG 11:28:04 55 4,634.0000 CHIX 06262062600117459-120000WXI 11:28:41 57 4,634.0000 AQXE 0841B46095 11:28:41 54 4,634.0000 AQXE 0841B46096 11:28:53 66 4,634.0000 CHIX 08512085100119545-120000X0X 11:29:18 137 4,634.0000 BATE 08492084900135742-20000RM2 11:30:19 71 4,634.0000 AQXE 0841B46705 11:30:19 6 4,634.0000 AQXE 0841B46706 11:30:19 186 4,634.0000 XLON 05002050000117027-E0OLqTKzB9Jq 11:30:19 37 4,634.0000 XLON 05002050000117027-E0OLqTKzB9Js 11:30:19 83 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Ju 11:30:19 68 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Jw 11:30:19 33 4,634.0000 XLON 07002070000117374-E0OLqTKzB9Jy 11:30:19 72 4,634.0000 CHIX 06262062600120389-120000XDK 11:30:19 211 4,634.0000 BATE 08492084900135742-20000RPL 11:30:19 493 4,634.0000 BATE 06242062400140000-20000RPM 11:30:19 120 4,634.0000 BATE 08492084900139462-20000RPN 11:30:20 79 4,634.0000 BATE 08492084900140145-20000RPR 11:30:21 128 4,634.0000 XLON 05002050000118343-E0OLqTKzB9OS 11:30:21 260 4,634.0000 XLON 07002070000118672-E0OLqTKzB9OQ 11:30:21 150 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Ps 11:30:21 71 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Pu 11:30:21 267 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Pw 11:30:21 50 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Py 11:30:21 96 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Q0 11:30:21 57 4,634.0000 XLON 05002050000118361-E0OLqTKzB9Q2 11:30:21 419 4,634.0000 BATE 06242062400141189-20000RQ1 11:30:21 360 4,634.0000 BATE 08492084900140145-20000RPZ 11:30:21 133 4,634.0000 BATE 08492084900140145-20000RQ0 11:30:21 184 4,634.0000 BATE 08492084900140182-20000RQ6 11:30:22 273 4,634.0000 XLON 05002050000118369-E0OLqTKzB9RL 11:30:22 94 4,634.0000 BATE 08492084900140193-20000RQ7 11:30:23 410 4,634.0000 XLON 07002070000118785-E0OLqTKzB9Wt 11:30:23 71 4,634.0000 BATE 06242062400141244-20000RQF 11:30:24 135 4,634.0000 XLON 05002050000118422-E0OLqTKzB9Xm 11:30:25 353 4,634.0000 XLON 07002070000118815-E0OLqTKzB9ab 11:30:25 2 4,634.0000 XLON 07002070000118815-E0OLqTKzB9ad 11:30:25 122 4,632.0000 XLON 05002050000118297-E0OLqTKzB9b3 11:30:25 108 4,632.0000 BATE 06242062400141226-20000RQO 11:30:25 156 4,632.0000 BATE 06242062400141226-20000RQP 11:30:25 72 4,632.0000 TRQX 06002060000044655-E0OLqT3PIYoP 11:32:36 4 4,636.0000 BATE 06242062400142822-20000RYJ 11:32:36 56 4,636.0000 BATE 06242062400142822-20000RYK 11:32:36 100 4,636.0000 BATE 06242062400142822-20000RYL 11:38:50 192 4,636.0000 XLON 07002070000119905-E0OLqTKzBFCC 11:38:50 57 4,636.0000 XLON 05002050000119833-E0OLqTKzBFCG 11:38:50 87 4,636.0000 XLON 07002070000120202-E0OLqTKzBFCE 11:38:50 66 4,636.0000 CHIX 06262062600121817-120000YGM 11:38:50 99 4,636.0000 BATE 08492084900143245-20000SGK 11:38:50 188 4,636.0000 BATE 06242062400143361-20000SGH 11:38:50 131 4,636.0000 BATE 06242062400144296-20000SGJ 11:38:50 190 4,636.0000 BATE 06242062400145357-20000SGL 11:38:50 57 4,636.0000 TRQX 06002060000046547-E0OLqT3PIrYV 11:38:51 130 4,636.0000 XLON 05002050000122295-E0OLqTKzBFD3 11:38:51 229 4,636.0000 XLON 05002050000122295-E0OLqTKzBFD5 11:38:51 5 4,636.0000 BATE 08492084900145594-20000SGN 11:38:51 6 4,636.0000 BATE 08492084900145594-20000SGO 11:38:52 35 4,636.0000 XLON 07002070000122707-E0OLqTKzBFEf 11:39:03 2 4,636.0000 XLON 05002050000122381-E0OLqTKzBFQR 11:39:03 71 4,636.0000 BATE 08492084900145707-20000SHJ 11:39:07 2 4,636.0000 BATE 06242062400146926-20000SHM 11:39:51 9 4,634.0000 AQXE 0616B48521 11:40:03 167 4,636.0000 XLON 07002070000123162-E0OLqTKzBG1m 11:40:04 157 4,636.0000 BATE 08492084900146253-20000SJ0 11:42:45 157 4,634.0000 BATE 06242062400147023-20000SS5 11:47:00 35 4,636.0000 XLON 07002070000125061-E0OLqTKzBKhL 11:47:00 2 4,636.0000 XLON 07002070000125061-E0OLqTKzBKhO 11:48:55 2 4,636.0000 XLON 07002070000125061-E0OLqTKzBLkX 11:49:00 31 4,636.0000 AQXE 0841B50191 11:49:00 7 4,636.0000 AQXE 0841B50192 11:49:00 28 4,636.0000 AQXE 0841B50193 11:49:00 38 4,636.0000 XLON 07002070000125061-E0OLqTKzBLno 11:49:00 43 4,636.0000 XLON 07002070000125061-E0OLqTKzBLnq 11:49:00 80 4,636.0000 XLON 07002070000126246-E0OLqTKzBLns 11:49:00 66 4,636.0000 CHIX 06262062600127755-120000ZFI 11:49:00 181 4,636.0000 BATE 08492084900149417-20000TAG 11:49:00 46 4,636.0000 BATE 08492084900149873-20000TAH 11:49:00 50 4,636.0000 BATE 08492084900149873-20000TAI 11:49:00 60 4,636.0000 BATE 06242062400151046-20000TAJ 11:49:00 107 4,636.0000 BATE 06242062400151753-20000TAK 11:49:00 12 4,636.0000 BATE 06242062400151753-20000TAL 11:49:00 7 4,636.0000 BATE 06242062400151753-20000TAM 11:49:13 216 4,636.0000 XLON 07002070000127536-E0OLqTKzBLy4 11:49:13 93 4,636.0000 XLON 07002070000127536-E0OLqTKzBLy7 11:49:14 140 4,636.0000 XLON 07002070000127540-E0OLqTKzBLyi 11:49:14 381 4,636.0000 XLON 07002070000127540-E0OLqTKzBLyk 11:49:15 68 4,636.0000 XLON 07002070000127543-E0OLqTKzBM03 11:49:53 107 4,636.0000 BATE 06242062400153377-D20000TCS 11:49:53 74 4,636.0000 XLON 07002070000127781-E0OLqTKzBMON 11:49:53 38 4,636.0000 XLON 07002070000127781-E0OLqTKzBMOP 11:49:54 120 4,636.0000 BATE 06242062400153382-D20000TCV 11:49:55 69 4,636.0000 XLON 07002070000127789-E0OLqTKzBMPV 11:49:57 245 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQq 11:49:57 69 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQs 11:49:57 72 4,636.0000 XLON 07002070000127808-E0OLqTKzBMQu 11:49:57 213 4,636.0000 BATE 06242062400153403-20000TCZ 11:49:58 43 4,636.0000 XLON 07002070000127819-E0OLqTKzBMRr 11:50:08 4 4,636.0000 CHIX 06262062600130345-120000ZIZ 11:50:08 91 4,636.0000 CHIX 06262062600130345-120000ZJ0 11:50:10 264 4,636.0000 BATE 08492084900152337-20000TDW 11:51:42 55 4,636.0000 AQXE 0841B50718 11:51:42 143 4,636.0000 XLON 05002050000128003-E0OLqTKzBNqu 11:51:42 109 4,636.0000 BATE 08492084900152337-20000TIM 11:51:43 209 4,636.0000 BATE 06242062400154479-20000TIN 11:51:43 189 4,636.0000 BATE 06242062400154479-20000TIO 11:58:56 83 4,636.0000 BATE 06242062400154523-20000U77 12:06:26 1 4,636.0000 BATE 06242062400160679-20000V1V 12:30:13 55 4,636.0000 AQXE 0616B58581 12:30:13 43 4,636.0000 AQXE 0841B58582 12:30:13 52 4,636.0000 AQXE 0841B58583 12:30:13 18 4,636.0000 AQXE 0841B58584 12:30:13 59 4,636.0000 AQXE 0841B58587 12:30:13 38 4,636.0000 AQXE 0616B58585 12:30:13 19 4,636.0000 AQXE 0616B58586 12:30:13 21 4,636.0000 AQXE 0616B58588 12:30:13 19 4,636.0000 AQXE 0616B58589 12:30:13 15 4,636.0000 AQXE 0616B58590 12:30:13 6 4,636.0000 AQXE 0616B58591 12:30:13 20 4,636.0000 AQXE 0616B58592 12:30:13 21 4,636.0000 AQXE 0616B58593 12:30:13 9 4,636.0000 AQXE 0616B58594 12:30:13 2 4,636.0000 AQXE 0616B58595 12:30:13 33 4,636.0000 AQXE 0616B58596 12:30:13 36 4,636.0000 AQXE 0841B58597 12:30:13 14 4,636.0000 AQXE 0841B58598 12:30:13 33 4,636.0000 XLON 05002050000140715-E0OLqTKzBpdm 12:30:13 116 4,636.0000 XLON 07002070000139965-E0OLqTKzBpdk 12:30:13 63 4,636.0000 XLON 07002070000143012-E0OLqTKzBpdo 12:30:13 66 4,636.0000 XLON 05002050000146390-E0OLqTKzBpdw 12:30:13 63 4,636.0000 XLON 05002050000147112-E0OLqTKzBpe4 12:30:13 86 4,636.0000 XLON 07002070000143799-E0OLqTKzBpdq 12:30:13 390 4,636.0000 XLON 07002070000143799-E0OLqTKzBpds 12:30:13 63 4,636.0000 XLON 07002070000146856-E0OLqTKzBpdu 12:30:13 105 4,636.0000 XLON 07002070000147273-E0OLqTKzBpdy 12:30:13 23 4,636.0000 XLON 07002070000147566-E0OLqTKzBpe2 12:30:13 55 4,636.0000 CHIX 08512085100140495-1200014C2 12:30:13 65 4,636.0000 CHIX 08512085100143497-1200014C3 12:30:13 58 4,636.0000 CHIX 06262062600143692-1200014C4 12:30:13 188 4,636.0000 CHIX 06262062600144249-1200014C7 12:30:13 63 4,636.0000 CHIX 08512085100144456-1200014C5 12:30:13 64 4,636.0000 CHIX 06262062600145371-1200014C8 12:30:13 129 4,636.0000 CHIX 08512085100144456-1200014C6 12:30:13 78 4,636.0000 CHIX 06262062600148002-1200014CA 12:30:13 62 4,636.0000 CHIX 08512085100149484-1200014C9 12:30:13 65 4,636.0000 CHIX 08512085100148276-1200014CC 12:30:13 73 4,636.0000 CHIX 06262062600148003-1200014CB 12:30:13 70 4,636.0000 CHIX 06262062600148735-1200014CD 12:30:13 83 4,636.0000 CHIX 06262062600150439-1200014CE 12:30:13 544 4,636.0000 BATE 06242062400177764-20000X5G 12:30:13 271 4,636.0000 BATE 06242062400177764-20000X5H 12:30:13 230 4,636.0000 BATE 06242062400178929-20000X5I 12:30:13 93 4,636.0000 BATE 06242062400178929-20000X5J 12:30:13 57 4,636.0000 BATE 06242062400178876-20000X5K 12:30:13 73 4,636.0000 BATE 08492084900177232-20000X5M 12:30:13 232 4,636.0000 BATE 06242062400178876-20000X5L 12:30:13 40 4,636.0000 BATE 08492084900177232-20000X5N 12:30:13 89 4,636.0000 BATE 06242062400178877-20000X5P 12:30:13 93 4,636.0000 BATE 08492084900177233-20000X5O 12:30:13 37 4,636.0000 BATE 06242062400178878-20000X5Q 12:30:13 17 4,636.0000 BATE 06242062400178878-20000X5R 12:30:13 35 4,636.0000 BATE 06242062400178878-20000X5S 12:30:13 274 4,636.0000 BATE 08492084900177482-20000X5W 12:30:13 63 4,636.0000 TRQX 08252082500063174-E0OLqT3PKkBx 12:30:13 58 4,636.0000 TRQX 08252082500061196-E0OLqT3PKkBz 12:30:13 57 4,636.0000 TRQX 08252082500062358-E0OLqT3PKkC6 12:30:13 112 4,636.0000 TRQX 08252082500063380-E0OLqT3PKkC8 12:30:13 17 4,636.0000 TRQX 06002060000054950-E0OLqT3PKkC1 12:30:13 73 4,636.0000 TRQX 06002060000054950-E0OLqT3PKkC4 12:30:13 57 4,636.0000 TRQX 06002060000056765-E0OLqT3PKkCA 12:30:13 62 4,636.0000 TRQX 06002060000057364-E0OLqT3PKkCC 12:30:18 215 4,636.0000 BATE 08492084900177482-20000X6O 12:30:18 117 4,636.0000 BATE 08492084900177482-20000X6P 12:30:18 66 4,636.0000 TRQX 06002060000057967-E0OLqT3PKkUt 12:30:41 69 4,636.0000 AQXE 0616B58748 12:30:41 56 4,636.0000 AQXE 0841B58749 12:30:41 354 4,634.0000 XLON 05002050000147413-E0OLqTKzBq8U 12:30:45 334 4,634.0000 XLON 05002050000147673-E0OLqTKzBqDM 12:30:45 250 4,634.0000 XLON 05002050000147704-E0OLqTKzBqEG 12:30:45 267 4,634.0000 XLON 05002050000147704-E0OLqTKzBqEI 12:30:45 72 4,634.0000 XLON 05002050000147704-E0OLqTKzBqEK 12:30:45 192 4,634.0000 XLON 05002050000147704-E0OLqTKzBqEM 12:30:45 125 4,634.0000 BATE 08492084900177858-20000X8R 12:30:45 398 4,634.0000 BATE 06242062400179490-20000X8U 12:30:45 1 4,634.0000 BATE 08492084900177858-20000X8S 12:30:45 402 4,634.0000 BATE 08492084900177858-20000X8T 12:30:45 68 4,634.0000 BATE 08492084900177882-20000X8V 12:30:46 276 4,634.0000 XLON 05002050000147710-E0OLqTKzBqFH 12:30:47 269 4,634.0000 XLON 07002070000148199-E0OLqTKzBqG7 12:30:47 144 4,634.0000 XLON 07002070000148199-E0OLqTKzBqG9 12:30:47 85 4,634.0000 XLON 07002070000148199-E0OLqTKzBqGB 12:30:47 29 4,634.0000 BATE 06242062400179553-20000X92 12:30:48 47 4,634.0000 XLON 05002050000147721-E0OLqTKzBqK8 12:30:49 157 4,634.0000 BATE 06242062400179581-20000X97 12:30:49 20 4,634.0000 BATE 08492084900177949-20000X98 12:31:08 114 4,634.0000 XLON 07002070000148205-E0OLqTKzBqWO 12:31:08 162 4,634.0000 XLON 07002070000148205-E0OLqTKzBqWT 12:31:10 24 4,634.0000 BATE 08492084900177949-20000XAE 12:31:21 154 4,634.0000 XLON 07002070000148335-E0OLqTKzBqfN 12:31:21 192 4,634.0000 XLON 07002070000148335-E0OLqTKzBqfR 12:31:21 12 4,634.0000 XLON 05002050000147953-E0OLqTKzBqg8 12:31:21 1 4,634.0000 XLON 05002050000147953-E0OLqTKzBqgA 12:31:21 132 4,634.0000 BATE 06242062400179582-20000XAZ 12:31:21 75 4,634.0000 BATE 08492084900177949-20000XAX 12:31:21 75 4,634.0000 BATE 06242062400179789-20000XB0 12:31:21 134 4,634.0000 BATE 08492084900177950-20000XAY 12:31:22 42 4,634.0000 XLON 05002050000147953-E0OLqTKzBqgq 12:31:22 99 4,634.0000 XLON 05002050000147953-E0OLqTKzBqgt 12:31:22 185 4,634.0000 XLON 05002050000147953-E0OLqTKzBqgv 12:31:25 20 4,634.0000 XLON 07002070000148451-E0OLqTKzBqj2 12:31:25 386 4,634.0000 XLON 07002070000148451-E0OLqTKzBqj6 12:31:26 480 4,634.0000 XLON 07002070000148485-E0OLqTKzBqnj 12:31:28 42 4,634.0000 XLON 07002070000148495-E0OLqTKzBqsI 12:31:29 255 4,634.0000 XLON 07002070000148495-E0OLqTKzBqtH 12:31:32 17 4,634.0000 XLON 07002070000148495-E0OLqTKzBquw 12:31:32 98 4,634.0000 XLON 05002050000148036-E0OLqTKzBqv7 12:31:32 240 4,634.0000 XLON 07002070000148495-E0OLqTKzBqv5 12:31:33 22 4,634.0000 XLON 05002050000148060-E0OLqTKzBr1P 12:34:36 132 4,636.0000 XLON 07002070000149890-E0OLqTKzBtpf 12:34:36 181 4,636.0000 XLON 07002070000149890-E0OLqTKzBtph 12:34:36 76 4,636.0000 XLON 07002070000150041-E0OLqTKzBtqT 12:34:36 83 4,636.0000 BATE 06242062400181898-20000XN1 12:35:52 51 4,636.0000 XLON 05002050000150008-E0OLqTKzBuYk 12:35:52 299 4,636.0000 XLON 05002050000150008-E0OLqTKzBuYn 12:35:56 107 4,636.0000 XLON 05002050000150129-E0OLqTKzBugJ 12:35:56 38 4,636.0000 XLON 05002050000150129-E0OLqTKzBugL 12:35:56 2 4,636.0000 BATE 06242062400182814-20000XQO 12:35:58 4 4,636.0000 BATE 08492084900181149-20000XQR 12:36:09 95 4,636.0000 XLON 07002070000150757-E0OLqTKzBuvM 12:36:32 118 4,636.0000 XLON 07002070000150957-E0OLqTKzBv7B 12:36:32 38 4,636.0000 XLON 07002070000150957-E0OLqTKzBv7D 12:36:32 2 4,636.0000 XLON 07002070000150957-E0OLqTKzBv7F 12:38:43 154 4,636.0000 XLON 07002070000151189-E0OLqTKzBwHZ 12:38:43 109 4,636.0000 XLON 07002070000151189-E0OLqTKzBwHb 12:38:43 24 4,636.0000 XLON 07002070000151189-E0OLqTKzBwHf 12:38:43 46 4,636.0000 XLON 07002070000151189-E0OLqTKzBwHh 12:38:43 20 4,636.0000 BATE 08492084900182276-20000XYW 12:38:43 13 4,636.0000 BATE 08492084900182276-20000XYX 12:38:43 53 4,636.0000 BATE 08492084900182276-20000XYY 12:38:43 55 4,636.0000 TRQX 08252082500068262-E0OLqT3PL3NU 12:38:48 56 4,636.0000 CHIX 08512085100154588-12000159L 12:38:48 34 4,636.0000 BATE 08492084900182276-20000XZE 12:38:48 60 4,636.0000 BATE 06242062400184521-20000XZF 12:39:14 497 4,636.0000 XLON 07002070000152244-E0OLqTKzBwic 12:39:15 153 4,636.0000 XLON 05002050000151727-E0OLqTKzBwk2 12:39:16 153 4,636.0000 XLON 07002070000152258-E0OLqTKzBwkp 12:39:16 77 4,636.0000 XLON 07002070000152258-E0OLqTKzBwkr 12:40:00 5 4,636.0000 BATE 08492084900183622-20000Y2X 12:40:17 157 4,636.0000 XLON 05002050000152184-E0OLqTKzBxDJ 12:40:17 158 4,636.0000 XLON 05002050000152184-E0OLqTKzBxDM 12:40:22 42 4,636.0000 XLON 05002050000152184-E0OLqTKzBxGy 12:44:49 186 4,636.0000 XLON 05002050000152184-E0OLqTKzBzst 12:44:49 140 4,636.0000 XLON 07002070000153882-E0OLqTKzBzsv 12:44:49 115 4,636.0000 XLON 07002070000153882-E0OLqTKzBzt0 12:44:49 136 4,636.0000 BATE 06242062400185996-20000YE5 12:44:49 36 4,636.0000 BATE 08492084900184593-20000YE6 12:44:49 20 4,636.0000 BATE 08492084900184593-20000YE7 12:44:49 60 4,636.0000 BATE 08492084900186390-20000YE8 12:44:50 52 4,636.0000 AQXE 0841B61226 12:44:52 3 4,636.0000 AQXE 0841B61236 12:45:53 269 4,636.0000 XLON 05002050000154750-E0OLqTKzC0wI 12:45:53 12 4,636.0000 XLON 05002050000154750-E0OLqTKzC0wK 12:46:08 55 4,635.0000 CHIX 08512085100158931-E200015VF 12:46:08 56 4,635.0000 AQXE 0841B61542 12:46:33 174 4,636.0000 XLON 05002050000155067-E0OLqTKzC1MH 12:46:33 348 4,634.0000 XLON 05002050000155068-E0OLqTKzC1Mb 12:46:33 55 4,634.0000 CHIX 06262062600155693-1200015WT 12:46:33 60 4,634.0000 TRQX 08252082500068953-E0OLqT3PLKT6 12:46:34 92 4,634.0000 BATE 08492084900179058-20000YL3 12:46:34 58 4,634.0000 BATE 06242062400188234-20000YL4 12:46:40 83 4,634.0000 AQXE 0616B61626 12:46:40 5 4,634.0000 BATE 06242062400188234-20000YLD 12:46:50 55 4,632.0000 CHIX 08512085100159229-1200015YJ 12:46:50 138 4,632.0000 BATE 08492084900187583-20000YM2 12:46:50 102 4,632.0000 BATE 06242062400189305-20000YM3 12:47:01 10 4,632.0000 BATE 06242062400189305-20000YMU 12:47:01 26 4,632.0000 BATE 06242062400189305-20000YMV 12:47:02 55 4,630.0000 TRQX 08252082500070411-E0OLqT3PLLwY 12:47:34 59 4,628.0000 CHIX 06262062600154474-12000160Y 12:50:55 21 4,628.0000 BATE 08492084900190373-20000YZQ 12:50:58 1 4,628.0000 BATE 06242062400192210-20000YZX 12:54:59 260 4,636.0000 XLON 07002070000158853-E0OLqTKzC7lg 12:54:59 56 4,636.0000 CHIX 06262062600162736-1200016X7 12:55:56 32 4,636.0000 AQXE 0841B63672 13:11:30 30 4,636.0000 BATE 06242062400197325-2000112L 13:13:36 87 4,636.0000 BATE 06242062400197325-2000117N 13:21:12 10 4,636.0000 AQXE 0841B68991 13:21:12 96 4,636.0000 AQXE 0841B68992 13:21:12 97 4,636.0000 AQXE 0616B68993 13:21:12 65 4,636.0000 AQXE 0841B68994 13:21:12 93 4,636.0000 AQXE 0616B68995 13:21:12 68 4,636.0000 AQXE 0616B68996 13:21:12 20 4,636.0000 XLON 05002050000166982-E0OLqTKzCSyO 13:21:12 43 4,636.0000 XLON 05002050000166982-E0OLqTKzCSyR 13:21:12 63 4,636.0000 XLON 07002070000166504-E0OLqTKzCSyT 13:21:12 65 4,636.0000 XLON 05002050000174246-E0OLqTKzCSyV 13:21:12 148 4,636.0000 XLON 05002050000169367-E0OLqTKzCSyZ 13:21:12 44 4,636.0000 XLON 07002070000169784-E0OLqTKzCSyX 13:21:12 106 4,636.0000 XLON 05002050000169750-E0OLqTKzCSyb 13:21:12 64 4,636.0000 XLON 07002070000172585-E0OLqTKzCSyl 13:21:12 133 4,636.0000 XLON 05002050000170665-E0OLqTKzCSyd 13:21:12 44 4,636.0000 XLON 05002050000171509-E0OLqTKzCSyf 13:21:12 504 4,636.0000 XLON 07002070000173083-E0OLqTKzCSyp 13:21:12 63 4,636.0000 XLON 05002050000172155-E0OLqTKzCSyn 13:21:12 103 4,636.0000 XLON 07002070000173740-E0OLqTKzCSyv 13:21:12 152 4,636.0000 XLON 05002050000172647-E0OLqTKzCSyr 13:21:12 424 4,636.0000 XLON 05002050000173302-E0OLqTKzCSyt 13:21:12 64 4,636.0000 XLON 05002050000173303-E0OLqTKzCSyx 13:21:12 63 4,636.0000 XLON 05002050000173304-E0OLqTKzCSyz 13:21:12 22 4,636.0000 XLON 05002050000173700-E0OLqTKzCSz1 13:21:12 123 4,636.0000 XLON 05002050000173702-E0OLqTKzCSz5 13:21:12 78 4,636.0000 XLON 05002050000174244-E0OLqTKzCSz7 13:21:12 43 4,636.0000 CHIX 08512085100175258-120001A2N 13:21:12 128 4,636.0000 CHIX 08512085100175258-120001A2P 13:21:12 68 4,636.0000 CHIX 08512085100175603-120001A2Q 13:21:12 4 4,636.0000 CHIX 08512085100175604-120001A2R 13:21:12 200 4,636.0000 BATE 08492084900203729-200011ZD 13:21:12 51 4,636.0000 BATE 06242062400212839-200011ZG 13:21:12 16 4,636.0000 BATE 08492084900203729-200011ZE 13:21:12 56 4,636.0000 BATE 08492084900203729-200011ZF 13:21:12 112 4,636.0000 BATE 06242062400212839-200011ZH 13:21:12 68 4,636.0000 BATE 08492084900207795-200011ZK 13:21:12 299 4,636.0000 BATE 06242062400208640-200011ZI 13:21:12 67 4,636.0000 BATE 08492084900208613-200011ZL 13:21:12 71 4,636.0000 BATE 06242062400209653-200011ZJ 13:21:12 66 4,636.0000 BATE 08492084900207796-200011ZM 13:21:12 60 4,636.0000 BATE 06242062400209654-200011ZN 13:21:12 52 4,636.0000 BATE 06242062400210963-200011ZO 13:21:12 66 4,636.0000 TRQX 08252082500078841-E0OLqT3PMhGJ 13:21:12 55 4,636.0000 TRQX 06002060000069183-E0OLqT3PMhGH 13:21:13 66 4,636.0000 CHIX 08512085100175604-120001A2T 13:21:13 81 4,636.0000 BATE 08492084900208580-200011ZQ 13:21:13 23 4,636.0000 BATE 06242062400210963-200011ZP 13:21:13 87 4,636.0000 BATE 08492084900208581-200011ZR 13:21:13 60 4,636.0000 BATE 06242062400210460-200011ZS 13:21:13 75 4,636.0000 BATE 06242062400210489-200011ZT 13:21:14 2 4,634.0000 XLON 05002050000174414-E0OLqTKzCT51 13:21:14 220 4,634.0000 XLON 05002050000174414-E0OLqTKzCT55 13:21:14 102 4,636.0000 CHIX 08512085100175604-120001A2W 13:21:14 75 4,636.0000 CHIX 06262062600176943-120001A2Y 13:21:14 68 4,636.0000 CHIX 06262062600177936-120001A2Z 13:21:14 85 4,636.0000 CHIX 06262062600179050-120001A31 13:21:14 1 4,636.0000 CHIX 08512085100175604-120001A2X 13:21:14 62 4,636.0000 BATE 08492084900208614-200011ZY 13:21:14 162 4,636.0000 BATE 08492084900210980-20001200 13:21:14 12 4,636.0000 BATE 06242062400210489-200011ZX 13:21:14 116 4,636.0000 BATE 08492084900210979-20001201 13:21:14 254 4,636.0000 BATE 06242062400212061-200011ZZ 13:21:14 60 4,636.0000 BATE 06242062400213019-20001202 13:21:33 105 4,634.0000 XLON 07002070000175114-E0OLqTKzCTRK 13:21:46 1 4,632.0000 XLON 05002050000174645-E0OLqTKzCTb6 13:21:46 155 4,632.0000 XLON 05002050000174645-E0OLqTKzCTbC 13:21:46 35 4,632.0000 BATE 06242062400213360-20001227 13:21:46 1 4,632.0000 BATE 06242062400213360-20001228 13:21:46 112 4,632.0000 BATE 06242062400213360-20001229 13:22:34 222 4,630.0000 BATE 06242062400212840-2000125Y 13:31:38 7 4,632.0000 AQXE 0616B71737 13:31:38 26 4,632.0000 AQXE 0616B71738 13:31:38 13 4,632.0000 AQXE 0616B71739 13:31:38 24 4,632.0000 AQXE 0616B71740 13:31:38 8 4,632.0000 XLON 05002050000179079-E0OLqTKzCcOb 13:31:38 2 4,632.0000 XLON 05002050000179079-E0OLqTKzCcOi 13:31:38 273 4,632.0000 XLON 05002050000179079-E0OLqTKzCcOl 13:31:38 57 4,632.0000 XLON 07002070000180115-E0OLqTKzCcOp 13:31:38 61 4,632.0000 XLON 05002050000179871-E0OLqTKzCcOt 13:31:38 59 4,632.0000 XLON 05002050000180093-E0OLqTKzCcOv 13:31:38 56 4,632.0000 XLON 07002070000180179-E0OLqTKzCcOr 13:31:38 18 4,632.0000 XLON 05002050000180350-E0OLqTKzCcOx 13:31:38 35 4,632.0000 XLON 05002050000180350-E0OLqTKzCcP0 13:31:38 68 4,632.0000 XLON 07002070000181058-E0OLqTKzCcP5 13:31:38 19 4,632.0000 XLON 05002050000180350-E0OLqTKzCcP3 13:31:38 69 4,632.0000 XLON 05002050000180737-E0OLqTKzCcP7 13:31:38 59 4,632.0000 XLON 05002050000180907-E0OLqTKzCcP9 13:31:38 66 4,632.0000 CHIX 08512085100183959-120001BRH 13:31:38 160 4,632.0000 BATE 06242062400218963-20001367 13:31:38 56 4,632.0000 TRQX 06002060000071413-E0OLqT3PN9l0 13:31:38 70 4,632.0000 TRQX 08252082500081783-E0OLqT3PN9l2 13:31:48 62 4,632.0000 CHIX 06262062600185704-120001BRS 13:31:56 5 4,630.0000 XLON 07002070000176214-E0OLqTKzCccY 13:31:56 119 4,630.0000 XLON 05002050000175734-E0OLqTKzCccc 13:31:56 162 4,630.0000 XLON 07002070000176214-E0OLqTKzCcca 13:31:56 61 4,630.0000 CHIX 06262062600183213-120001BSI 13:31:56 118 4,630.0000 BATE 08492084900216218-2000136V 13:32:45 101 4,630.0000 BATE 06242062400221445-200013E3 13:32:45 57 4,630.0000 BATE 06242062400221446-200013E4 13:32:45 55 4,630.0000 TRQX 06002060000072520-E0OLqT3PNDHT 13:35:09 55 4,628.0000 AQXE 0616B72693 13:35:09 71 4,626.0000 AQXE 0616B72694 13:35:09 161 4,628.0000 XLON 05002050000182003-E0OLqTKzCfxe 13:35:09 120 4,626.0000 XLON 07002070000181158-E0OLqTKzCfzM 13:35:09 66 4,628.0000 CHIX 06262062600186739-120001CGA 13:35:09 124 4,628.0000 BATE 08492084900219825-200013P7 13:35:09 129 4,626.0000 BATE 08492084900217358-200013P8 13:38:26 67 4,624.0000 CHIX 08512085100185935-120001CYM 13:38:26 63 4,624.0000 BATE 06242062400217427-20001434 13:40:11 48 4,624.0000 XLON 07002070000184362-E0OLqTKzClYq 13:40:11 76 4,624.0000 XLON 05002050000186024-E0OLqTKzClZ4 13:40:11 71 4,624.0000 XLON 07002070000184362-E0OLqTKzClZ2 13:40:11 38 4,624.0000 CHIX 08512085100189993-120001D9E 13:40:11 23 4,624.0000 CHIX 08512085100189993-120001D9F 13:40:11 56 4,624.0000 BATE 06242062400224384-200014BG 13:40:11 33 4,624.0000 BATE 06242062400227344-200014BH 13:40:11 36 4,624.0000 BATE 06242062400227344-200014BI 13:40:11 8 4,624.0000 BATE 06242062400227344-200014BJ 13:40:11 17 4,624.0000 BATE 06242062400227344-200014BK 13:40:11 4 4,624.0000 BATE 06242062400227344-200014BL 13:40:11 31 4,624.0000 TRQX 06002060000072199-E0OLqT3PNYBP 13:40:11 24 4,624.0000 TRQX 06002060000072199-E0OLqT3PNYBW 13:40:23 55 4,622.0000 AQXE 0616B74320 13:40:23 58 4,622.0000 XLON 05002050000181737-E0OLqTKzClnW 13:40:23 30 4,622.0000 XLON 05002050000181737-E0OLqTKzClnm 13:40:23 86 4,622.0000 XLON 05002050000185054-E0OLqTKzClno 13:40:23 1 4,622.0000 CHIX 06262062600189692-120001DA6 13:40:23 60 4,622.0000 CHIX 06262062600189692-120001DA7 13:40:23 160 4,622.0000 BATE 08492084900222325-200014C1 13:41:20 48 4,618.0000 XLON 05002050000183920-E0OLqTKzCnJZ 13:45:44 18 4,630.0000 BATE 08492084900230087-2000154H 13:46:26 58 4,630.0000 AQXE 0616B76231 13:46:26 250 4,630.0000 XLON 05002050000190063-E0OLqTKzCrxL 13:46:26 56 4,630.0000 XLON 07002070000190777-E0OLqTKzCrxN 13:46:26 83 4,630.0000 CHIX 08512085100194936-120001EBQ 13:46:26 198 4,630.0000 BATE 06242062400232407-2000156S 13:46:48 10 4,630.0000 CHIX 06262062600195230-120001EGB 13:46:48 51 4,630.0000 CHIX 06262062600195230-120001EGC 13:46:48 154 4,630.0000 BATE 08492084900230833-2000159E 13:48:13 57 4,630.0000 XLON 05002050000191512-E0OLqTKzCtjo 13:48:13 150 4,630.0000 XLON 05002050000191512-E0OLqTKzCtjq 13:48:20 24 4,630.0000 BATE 06242062400234421-200015F3 13:48:22 47 4,628.0000 XLON 05002050000189924-E0OLqTKzCtob 13:48:22 265 4,628.0000 XLON 05002050000189924-E0OLqTKzCtod 13:48:22 61 4,628.0000 CHIX 08512085100194891-120001ENA 13:48:22 57 4,628.0000 BATE 06242062400232337-200015F9 13:48:22 147 4,628.0000 BATE 06242062400232337-200015FA 13:48:31 46 4,626.0000 TRQX 06002060000075782-E0OLqT3PNwfG 13:48:31 5 4,626.0000 TRQX 06002060000075782-E0OLqT3PNwfJ 13:48:37 62 4,626.0000 AQXE 0616B76771 13:48:37 67 4,626.0000 XLON 05002050000190110-E0OLqTKzCu0Z 13:48:37 3 4,626.0000 XLON 05002050000190110-E0OLqTKzCu0e 13:48:37 65 4,626.0000 XLON 05002050000190110-E0OLqTKzCu0i 13:48:37 61 4,626.0000 CHIX 08512085100196494-120001EPW 13:48:37 2 4,626.0000 TRQX 06002060000075782-E0OLqT3PNwvo 13:48:37 2 4,626.0000 TRQX 06002060000075782-E0OLqT3PNwvv 13:53:51 128 4,626.0000 XLON 05002050000193417-E0OLqTKzCzdj 13:53:51 117 4,626.0000 BATE 08492084900234355-200016BX 13:54:52 61 4,626.0000 AQXE 0841B78607 13:54:52 33 4,626.0000 XLON 05002050000193417-E0OLqTKzD1CH 13:54:52 61 4,626.0000 CHIX 08512085100198160-120001FXC 13:54:52 40 4,626.0000 CHIX 08512085100198564-120001FXE 13:54:52 33 4,626.0000 CHIX 08512085100198564-120001FXF 13:54:52 41 4,626.0000 BATE 08492084900234355-200016JA 13:54:52 56 4,626.0000 TRQX 06002060000077277-E0OLqT3POHap 13:54:53 120 4,626.0000 XLON 05002050000195855-E0OLqTKzD1SY 13:54:53 153 4,626.0000 XLON 05002050000195855-E0OLqTKzD1Sa 13:54:53 7 4,626.0000 XLON 05002050000195855-E0OLqTKzD1Sc 13:54:54 186 4,624.0000 XLON 07002070000193566-E0OLqTKzD1ie 13:54:54 158 4,624.0000 BATE 06242062400236562-200016M7 13:54:55 85 4,622.0000 XLON 05002050000193571-E0OLqTKzD2P4 13:54:55 62 4,622.0000 XLON 07002070000193898-E0OLqTKzD2P2 13:54:55 64 4,622.0000 XLON 07002070000195834-E0OLqTKzD2P6 13:54:55 105 4,622.0000 BATE 06242062400233660-200016PY 13:54:55 72 4,622.0000 TRQX 06002060000076642-E0OLqT3POKiD 13:55:00 24 4,622.0000 BATE 08492084900237768-200016U9 13:55:08 18 4,622.0000 CHIX 06262062600200869-120001GBK 13:55:36 56 4,624.0000 AQXE 0616B79561 13:55:36 14 4,624.0000 CHIX 06262062600201262-120001GGY 13:55:36 42 4,624.0000 CHIX 06262062600201262-120001GGZ 13:55:36 116 4,624.0000 BATE 08492084900238318-200016ZJ 13:55:36 66 4,624.0000 TRQX 06002060000078690-E0OLqT3POTpE 13:58:46 160 4,624.0000 BATE 08492084900240866-20001799 13:58:48 3 4,624.0000 AQXE 0616B80310 13:58:48 17 4,624.0000 BATE 08492084900240866-2000179K 14:01:49 172 4,624.0000 XLON 05002050000199708-E0OLqTKzDDIo 14:01:49 26 4,624.0000 XLON 07002070000200890-E0OLqTKzDDIq 14:01:49 40 4,624.0000 XLON 07002070000200890-E0OLqTKzDDIs 14:01:49 92 4,624.0000 XLON 07002070000202297-E0OLqTKzDDIy 14:02:44 160 4,626.0000 XLON 07002070000203014-E0OLqTKzDEQl 14:02:44 159 4,626.0000 BATE 08492084900243930-200017RY 14:09:28 4 4,634.0000 BATE 08492084900248337-200018OR 14:09:28 4 4,634.0000 BATE 08492084900248337-200018OS 14:11:02 13 4,634.0000 BATE 06242062400250749-200018UT 14:11:25 56 4,636.0000 CHIX 06262062600212397-120001IQW 14:11:25 36 4,636.0000 CHIX 06262062600212397-120001IQX 14:11:26 124 4,635.0000 BATE 06242062400252098-D200018XE 14:11:28 115 4,635.0000 BATE 06242062400252112-D200018XL 14:11:48 83 4,635.0000 CHIX 06262062600212665-E20001ITJ 14:11:48 67 4,635.0000 AQXE 0616B83837 14:12:07 8 4,636.0000 AQXE 0616B83910 14:12:07 53 4,635.0000 AQXE 0616B83909 14:12:22 66 4,634.0000 AQXE 0841B83967 14:12:22 84 4,634.0000 XLON 05002050000207078-E0OLqTKzDPCg 14:12:22 65 4,634.0000 XLON 07002070000207546-E0OLqTKzDPCc 14:12:22 84 4,634.0000 XLON 05002050000207079-E0OLqTKzDPCk 14:12:22 67 4,634.0000 XLON 05002050000207080-E0OLqTKzDPCo 14:12:22 65 4,634.0000 XLON 07002070000207548-E0OLqTKzDPCi 14:12:22 62 4,634.0000 XLON 07002070000207549-E0OLqTKzDPCm 14:12:22 62 4,634.0000 XLON 07002070000207550-E0OLqTKzDPCq 14:12:22 105 4,634.0000 CHIX 08512085100211558-120001IW5 14:12:22 573 4,634.0000 BATE 06242062400250749-2000191Z 14:12:23 52 4,634.0000 XLON 07002070000209152-E0OLqTKzDPEX 14:12:23 115 4,634.0000 XLON 07002070000209152-E0OLqTKzDPEZ 14:12:23 3 4,634.0000 XLON 07002070000209152-E0OLqTKzDPEb 14:12:23 114 4,634.0000 XLON 07002070000209152-E0OLqTKzDPEd 14:12:24 57 4,632.0000 AQXE 0616B83972 14:12:24 222 4,632.0000 XLON 05002050000204755-E0OLqTKzDPFh 14:12:24 60 4,632.0000 XLON 07002070000206616-E0OLqTKzDPFl 14:12:24 64 4,632.0000 XLON 05002050000205892-E0OLqTKzDPFj 14:12:24 60 4,632.0000 XLON 05002050000206257-E0OLqTKzDPFn 14:12:24 9 4,632.0000 XLON 07002070000206911-E0OLqTKzDPFp 14:12:24 59 4,632.0000 XLON 07002070000206911-E0OLqTKzDPFv 14:12:24 112 4,632.0000 BATE 06242062400248447-20001926 14:12:24 17 4,632.0000 BATE 06242062400248447-20001927 14:12:24 56 4,632.0000 TRQX 06002060000081258-E0OLqT3PPOpn 14:12:27 303 4,630.0000 XLON 05002050000204168-E0OLqTKzDPK5 14:12:27 98 4,630.0000 BATE 08492084900249681-2000192M 14:12:31 56 4,628.0000 XLON 05002050000207081-E0OLqTKzDPMl 14:12:31 56 4,628.0000 XLON 05002050000207082-E0OLqTKzDPMn 14:12:53 58 4,628.0000 BATE 08492084900250418-20001965 14:13:31 66 4,628.0000 CHIX 06262062600213541-120001J4T 14:13:31 348 4,628.0000 BATE 08492084900250939-2000199F 14:13:31 45 4,628.0000 BATE 08492084900250939-2000199G 14:13:33 75 4,626.0000 XLON 07002070000209570-E0OLqTKzDQSH 14:14:53 100 4,626.0000 XLON 07002070000210528-E0OLqTKzDRzt 14:14:53 13 4,626.0000 XLON 07002070000210528-E0OLqTKzDRzv 14:16:22 51 4,630.0000 AQXE 0841B85360 14:16:22 10 4,630.0000 AQXE 0841B85361 14:16:33 175 4,630.0000 XLON 07002070000211513-E0OLqTKzDTly 14:16:51 79 4,630.0000 CHIX 08512085100215958-120001JOV 14:16:57 16 4,628.0000 CHIX 06262062600215274-120001JPS 14:17:12 61 4,628.0000 AQXE 0616B85587 14:17:12 69 4,628.0000 XLON 07002070000211256-E0OLqTKzDUFq 14:17:12 40 4,628.0000 CHIX 06262062600215274-120001JQU 14:17:12 43 4,628.0000 TRQX 08252082500095397-E0OLqT3PPf59 14:17:12 12 4,628.0000 TRQX 08252082500095397-E0OLqT3PPf6o 14:18:02 4 4,628.0000 BATE 08492084900254051-200019U2 14:18:02 17 4,628.0000 BATE 08492084900254051-200019U3 14:18:28 45 4,628.0000 CHIX 08512085100216974-120001JXA 14:18:39 61 4,628.0000 TRQX 06002060000084269-E0OLqT3PPjjJ 14:19:02 58 4,627.0000 AQXE 0841B86160 14:19:13 130 4,626.0000 XLON 05002050000211964-E0OLqTKzDWYf 14:19:13 55 4,626.0000 CHIX 06262062600216666-120001K3V 14:19:13 81 4,626.0000 BATE 06242062400254588-200019ZC 14:19:13 78 4,626.0000 BATE 06242062400256749-200019ZE 14:19:13 65 4,626.0000 TRQX 08252082500095140-E0OLqT3PPld8 14:19:14 8 4,624.0000 BATE 06242062400254385-200019ZR 14:19:53 50 4,626.0000 XLON 07002070000213386-E0OLqTKzDXB1 14:19:53 81 4,626.0000 XLON 07002070000213386-E0OLqTKzDXB3 14:20:31 44 4,626.0000 AQXE 0841B86577 14:20:31 67 4,626.0000 CHIX 08512085100218268-E20001KAV 14:20:31 15 4,626.0000 AQXE 0841B86576 14:21:15 60 4,626.0000 TRQX 08252082500096806-E0OLqT3PPrRI 14:21:21 24 4,626.0000 BATE 08492084900256543-20001A81 14:21:33 102 4,626.0000 XLON 07002070000214191-E0OLqTKzDYi7 14:21:33 36 4,626.0000 XLON 07002070000214191-E0OLqTKzDYi9 14:22:41 145 4,626.0000 BATE 08492084900257377-20001ADT 14:22:49 35 4,625.0000 CHIX 08512085100219606-E20001KNA 14:22:49 24 4,626.0000 CHIX 08512085100219606-120001KNB 14:23:13 73 4,626.0000 XLON 05002050000214757-E0OLqTKzDaGm 14:23:13 42 4,626.0000 XLON 05002050000214757-E0OLqTKzDaGo 14:23:13 71 4,626.0000 XLON 05002050000214757-E0OLqTKzDaGq 14:23:20 1 4,626.0000 BATE 06242062400260227-20001AGD 14:23:28 55 4,625.0000 CHIX 06262062600219609-E20001KQ7 14:23:28 59 4,626.0000 TRQX 06002060000085474-E0OLqT3PPxjy 14:23:38 110 4,624.0000 XLON 07002070000212416-E0OLqTKzDaaC 14:23:38 61 4,624.0000 CHIX 08512085100218018-120001KRQ 14:23:38 105 4,624.0000 BATE 06242062400254385-20001AI6 14:23:38 58 4,624.0000 BATE 06242062400258406-20001AI7 14:23:45 55 4,620.0000 BATE 08492084900255145-20001AJ0 14:23:46 85 4,620.0000 XLON 05002050000211465-E0OLqTKzDakx 14:23:46 98 4,620.0000 XLON 07002070000215206-E0OLqTKzDakz 14:23:47 85 4,620.0000 BATE 08492084900255145-20001AJ4 14:24:32 59 4,620.0000 AQXE 0841B87733 14:24:32 35 4,620.0000 BATE 08492084900255145-20001AN9 14:25:18 178 4,624.0000 BATE 06242062400261602-20001AQW 14:27:19 23 4,624.0000 BATE 08492084900260315-20001B06 14:29:14 68 4,624.0000 AQXE 0616B89120 14:29:14 58 4,624.0000 AQXE 0841B89119 14:29:14 410 4,624.0000 XLON 05002050000217898-E0OLqTKzDft4 14:29:14 67 4,624.0000 XLON 05002050000217898-E0OLqTKzDft6 14:29:14 122 4,624.0000 XLON 07002070000218366-E0OLqTKzDft8 14:29:14 137 4,622.0000 XLON 07002070000216412-E0OLqTKzDfuA 14:29:14 104 4,622.0000 XLON 07002070000217163-E0OLqTKzDfuC 14:29:14 13 4,622.0000 XLON 07002070000217163-E0OLqTKzDfuE 14:29:14 61 4,624.0000 CHIX 06262062600221871-120001LNG 14:29:14 55 4,622.0000 CHIX 08512085100221073-120001LNN 14:29:14 159 4,624.0000 BATE 08492084900260315-20001BA4 14:29:14 38 4,624.0000 BATE 08492084900260315-20001BA5 14:29:14 118 4,624.0000 BATE 08492084900261126-20001BA6 14:29:14 330 4,622.0000 BATE 08492084900259873-20001BA7 14:29:14 55 4,624.0000 TRQX 08252082500098449-E0OLqT3PQFbz 14:29:14 10 4,624.0000 TRQX 08252082500098839-E0OLqT3PQFc1 14:29:14 62 4,624.0000 TRQX 08252082500098839-E0OLqT3PQFc6 14:29:15 7 4,620.0000 BATE 06242062400262955-20001BAZ 14:29:16 55 4,620.0000 CHIX 08512085100221979-120001LOW 14:29:18 103 4,620.0000 BATE 06242062400262955-20001BBA 14:29:18 28 4,620.0000 BATE 06242062400263705-20001BBB 14:29:53 54 4,622.0000 XLON 07002070000219799-E0OLqTKzDgmV 14:29:53 152 4,622.0000 XLON 07002070000219799-E0OLqTKzDgmX 14:29:53 116 4,622.0000 XLON 07002070000219799-E0OLqTKzDgmZ 14:29:53 4 4,622.0000 XLON 07002070000219799-E0OLqTKzDgmb 14:30:14 198 4,624.0000 BATE 08492084900263044-20001BR6 14:30:15 44 4,624.0000 BATE 08492084900263044-20001BRH 14:30:27 68 4,622.0000 CHIX 08512085100224662-120001MFG 14:30:35 17 4,622.0000 BATE 06242062400265101-20001BXM 14:30:50 69 4,622.0000 CHIX 06262062600224908-120001MLW 14:30:50 181 4,622.0000 BATE 06242062400265101-20001BZL 14:30:50 116 4,622.0000 BATE 06242062400265101-20001BZM 14:30:50 55 4,622.0000 TRQX 08252082500099675-E0OLqT3PQSPB 14:30:58 55 4,622.0000 AQXE 0616B91490 14:30:58 55 4,622.0000 AQXE 0841B91491 14:31:56 77 4,628.0000 XLON 05002050000223568-E0OLqTKzDoLm 14:31:56 249 4,628.0000 XLON 05002050000223568-E0OLqTKzDoLw 14:31:56 61 4,628.0000 CHIX 08512085100227622-120001N4C 14:31:56 182 4,628.0000 BATE 06242062400268018-20001CC4 14:33:19 63 4,630.0000 AQXE 0841B93591 14:33:19 4 4,630.0000 XLON 07002070000226185-E0OLqTKzDrKS 14:33:19 368 4,630.0000 XLON 07002070000226185-E0OLqTKzDrKU 14:33:19 99 4,630.0000 BATE 08492084900266919-20001CR4 14:33:19 59 4,630.0000 BATE 06242062400269641-20001CR5 14:33:19 55 4,630.0000 TRQX 08252082500100975-E0OLqT3PQkHT 14:33:28 50 4,630.0000 CHIX 08512085100229601-120001NMR 14:33:33 140 4,628.0000 XLON 07002070000226132-E0OLqTKzDrg1 14:33:33 294 4,628.0000 XLON 07002070000226132-E0OLqTKzDrg8 14:33:33 172 4,628.0000 BATE 06242062400269761-20001CT5 14:33:43 21 4,628.0000 TRQX 06002060000088722-E0OLqT3PQmJu 14:35:13 89 4,630.0000 XLON 05002050000228047-E0OLqTKzDvpS 14:35:13 2 4,630.0000 XLON 05002050000228047-E0OLqTKzDvpW 14:35:13 154 4,630.0000 XLON 05002050000228047-E0OLqTKzDvpc 14:35:13 196 4,630.0000 BATE 08492084900269224-20001D89 14:35:13 231 4,630.0000 BATE 06242062400271936-20001D8A 14:36:42 146 4,632.0000 BATE 06242062400273768-20001DND 14:38:13 320 4,630.0000 XLON 05002050000229658-E0OLqTKzE2yp 14:38:13 66 4,630.0000 CHIX 06262062600232382-120001P9P 14:38:13 175 4,630.0000 BATE 08492084900270985-20001E1T 14:38:13 49 4,630.0000 TRQX 06002060000089958-E0OLqT3PRCaw 14:38:14 57 4,630.0000 AQXE 0616B96990 14:38:14 9 4,630.0000 TRQX 06002060000089958-E0OLqT3PRCdo 14:39:53 84 4,630.0000 XLON 05002050000232828-E0OLqTKzE5cs 14:39:53 114 4,630.0000 XLON 05002050000232828-E0OLqTKzE5cu 14:39:53 127 4,630.0000 XLON 05002050000232828-E0OLqTKzE5cw 14:39:53 19 4,630.0000 BATE 06242062400276994-20001EEB 14:40:05 134 4,630.0000 BATE 08492084900274524-20001EHL 14:40:08 74 4,630.0000 BATE 06242062400277307-20001EI6 14:40:08 12 4,630.0000 TRQX 08252082500103768-E0OLqT3PRN8v 14:40:09 133 4,630.0000 CHIX 08512085100235936-120001PT1 14:40:28 62 4,630.0000 AQXE 0616B98479 14:40:28 46 4,630.0000 TRQX 08252082500103768-E0OLqT3PROsD 14:44:26 62 4,632.0000 AQXE 0841B100877 14:44:26 58 4,632.0000 AQXE 0616B100878 14:44:26 311 4,632.0000 XLON 05002050000235009-E0OLqTKzEEwE 14:44:26 120 4,632.0000 CHIX 06262062600237352-120001R34 14:44:26 259 4,632.0000 BATE 08492084900276723-20001FGB 14:44:26 56 4,632.0000 TRQX 06002060000091617-E0OLqT3PRi4Z 14:44:27 48 4,632.0000 XLON 05002050000237223-E0OLqTKzEEzL 14:44:27 4 4,632.0000 XLON 05002050000237223-E0OLqTKzEEzN 14:44:27 170 4,632.0000 XLON 05002050000237223-E0OLqTKzEEzP 14:44:27 76 4,632.0000 XLON 05002050000237223-E0OLqTKzEEzR 14:44:31 19 4,632.0000 XLON 07002070000237732-E0OLqTKzEF56 14:44:31 48 4,632.0000 XLON 07002070000237732-E0OLqTKzEF58 14:44:31 131 4,632.0000 XLON 07002070000237732-E0OLqTKzEF5A 14:44:31 39 4,632.0000 XLON 07002070000237732-E0OLqTKzEF5C 14:44:53 248 4,630.0000 XLON 07002070000235176-E0OLqTKzEFNb 14:44:53 92 4,630.0000 CHIX 06262062600237183-120001R5X 14:44:53 82 4,630.0000 BATE 08492084900276321-20001FIK 14:44:53 217 4,630.0000 BATE 08492084900276321-20001FIL 14:46:02 246 4,628.0000 XLON 07002070000237733-E0OLqTKzEH1H 14:46:02 96 4,628.0000 CHIX 06262062600235256-120001RJL 14:47:00 77 4,628.0000 AQXE 0616B102310 14:47:00 75 4,628.0000 CHIX 06262062600242492-120001RSK 14:47:00 14 4,628.0000 CHIX 06262062600242492-120001RSL 14:47:00 231 4,628.0000 BATE 08492084900280937-20001FXS 14:47:00 118 4,628.0000 BATE 06242062400283721-20001FXT 14:47:00 73 4,628.0000 BATE 06242062400283721-20001FXU 14:47:00 40 4,628.0000 TRQX 08252082500105723-E0OLqT3PRscH 14:47:00 21 4,628.0000 TRQX 08252082500105723-E0OLqT3PRscM 14:47:01 26 4,626.0000 CHIX 06262062600240249-120001RTE 14:47:11 21 4,626.0000 AQXE 0616B102460 14:47:11 46 4,628.0000 XLON 07002070000241841-E0OLqTKzEJAp 14:47:11 76 4,628.0000 XLON 07002070000241841-E0OLqTKzEJAr 14:47:11 110 4,628.0000 XLON 07002070000241841-E0OLqTKzEJAt 14:47:11 56 4,628.0000 XLON 07002070000241841-E0OLqTKzEJAv 14:47:11 294 4,626.0000 XLON 05002050000240271-E0OLqTKzEJB8 14:47:11 20 4,626.0000 XLON 05002050000240271-E0OLqTKzEJBA 14:47:11 19 4,626.0000 CHIX 06262062600240249-120001RYB 14:47:11 3 4,626.0000 BATE 08492084900279346-20001G11 14:47:11 69 4,626.0000 BATE 08492084900279346-20001G12 14:47:13 38 4,626.0000 AQXE 0616B102471 14:47:13 4 4,626.0000 CHIX 06262062600240249-120001RYQ 14:47:13 49 4,626.0000 CHIX 06262062600240249-120001RYU 14:47:33 56 4,624.0000 AQXE 0841B102736 14:47:33 45 4,624.0000 XLON 07002070000241842-E0OLqTKzEJsq 14:47:33 6 4,624.0000 XLON 07002070000241842-E0OLqTKzEJss 14:47:33 159 4,624.0000 XLON 07002070000241842-E0OLqTKzEJsw 14:47:54 38 4,624.0000 XLON 07002070000242845-E0OLqTKzEKWV 14:47:54 46 4,624.0000 XLON 07002070000242845-E0OLqTKzEKWX 14:47:54 55 4,624.0000 XLON 07002070000242845-E0OLqTKzEKWZ 14:47:54 32 4,624.0000 XLON 07002070000242845-E0OLqTKzEKWb 14:48:13 153 4,624.0000 XLON 05002050000242662-E0OLqTKzELEH 14:48:13 15 4,624.0000 XLON 05002050000242662-E0OLqTKzELEJ 14:49:16 73 4,626.0000 CHIX 08512085100245510-120001SLY 14:49:17 61 4,626.0000 TRQX 06002060000093972-E0OLqT3PS5gk 14:49:37 287 4,626.0000 BATE 08492084900284203-20001GNQ 14:51:02 58 4,632.0000 AQXE 0841B105015 14:51:02 191 4,632.0000 XLON 05002050000245288-E0OLqTKzEQz0 14:51:02 65 4,632.0000 CHIX 08512085100247070-120001T6Y 14:51:02 53 4,632.0000 BATE 06242062400288547-20001GZG 14:51:02 209 4,632.0000 BATE 06242062400288547-20001GZH 14:51:31 191 4,630.0000 XLON 05002050000245187-E0OLqTKzERxQ 14:51:31 82 4,630.0000 CHIX 08512085100246974-120001TBS 14:51:31 105 4,630.0000 BATE 08492084900285767-20001H32 14:53:13 116 4,632.0000 BATE 08492084900288192-D20001HCO 14:53:13 25 4,632.0000 BATE 08492084900288192-20001HCP 14:53:18 17 4,632.0000 BATE 08492084900288192-20001HCX 14:53:18 3 4,632.0000 BATE 08492084900288192-20001HCY 14:53:18 2 4,632.0000 BATE 08492084900288192-20001HCZ 14:53:31 67 4,632.0000 CHIX 06262062600249339-120001TSY 14:53:31 38 4,632.0000 BATE 08492084900288192-20001HEH 14:53:31 165 4,632.0000 BATE 06242062400291155-20001HEI 14:53:31 2 4,632.0000 BATE 06242062400291155-20001HEJ 14:53:32 55 4,632.0000 AQXE 0841B106328 14:53:35 61 4,631.0000 TRQX 06002060000095470-E0OLqT3PSS9Y 14:53:48 83 4,632.0000 AQXE 0841B106487 14:54:13 38 4,632.0000 XLON 05002050000248595-E0OLqTKzEW4z 14:54:13 96 4,632.0000 XLON 05002050000248595-E0OLqTKzEW51 14:54:13 253 4,632.0000 XLON 05002050000248595-E0OLqTKzEW53 14:54:53 62 4,632.0000 XLON 05002050000249152-E0OLqTKzEWw4 14:54:53 48 4,632.0000 XLON 05002050000249152-E0OLqTKzEWw6 14:54:53 2 4,632.0000 XLON 05002050000249152-E0OLqTKzEWw8 14:54:53 55 4,632.0000 XLON 05002050000249152-E0OLqTKzEWwA 14:54:53 120 4,632.0000 XLON 05002050000249152-E0OLqTKzEWwC 14:54:53 66 4,632.0000 XLON 05002050000249152-E0OLqTKzEWwE 14:55:00 25 4,632.0000 BATE 08492084900289911-20001HOA 14:55:08 2 4,632.0000 CHIX 08512085100251202-120001U9T 14:55:08 105 4,632.0000 CHIX 08512085100251202-120001U9U 14:55:35 64 4,630.0000 AQXE 0616B107441 14:55:35 87 4,630.0000 XLON 05002050000247561-E0OLqTKzEXrl 14:55:35 205 4,630.0000 XLON 07002070000246710-E0OLqTKzEXrh 14:55:35 55 4,630.0000 CHIX 06262062600247748-120001UDT 14:55:35 61 4,630.0000 CHIX 08512085100248087-120001UDS 14:55:35 238 4,630.0000 BATE 08492084900286671-20001HRZ 14:55:35 59 4,630.0000 TRQX 08252082500108999-E0OLqT3PSbS8 14:55:52 191 4,628.0000 XLON 05002050000244707-E0OLqTKzEYPG 14:56:33 85 4,628.0000 XLON 07002070000251167-E0OLqTKzEZFi 14:56:33 72 4,628.0000 XLON 07002070000251167-E0OLqTKzEZFk 14:57:53 57 4,628.0000 CHIX 08512085100253295-120001UV9 14:57:53 241 4,628.0000 BATE 06242062400295479-20001I66 14:57:53 55 4,628.0000 TRQX 06002060000096620-E0OLqT3PSlvd 14:57:54 2 4,628.0000 AQXE 0841B108400 14:57:57 7 4,628.0000 AQXE 0841B108416 14:58:20 233 4,630.0000 BATE 06242062400296164-20001I9P 14:58:28 77 4,628.0000 CHIX 08512085100253810-120001UZX 14:58:32 12 4,628.0000 AQXE 0841B108597 14:58:41 60 4,628.0000 TRQX 08252082500110686-E0OLqT3PSpV5 14:58:43 36 4,628.0000 AQXE 0841B108671 14:58:50 55 4,628.0000 AQXE 0616B108700 15:01:47 2 4,630.0000 AQXE 0616B110568 15:01:47 263 4,630.0000 XLON 05002050000257950-E0OLqTKzEh2J 15:01:47 57 4,630.0000 XLON 05002050000258283-E0OLqTKzEh2R 15:01:47 72 4,630.0000 CHIX 06262062600257697-120001VYS 15:01:47 305 4,630.0000 BATE 08492084900296714-20001J2Y 15:01:47 20 4,630.0000 BATE 08492084900296714-20001J2Z 15:01:48 53 4,630.0000 AQXE 0616B110571 15:01:48 55 4,630.0000 CHIX 06262062600258555-120001VYU 15:01:51 197 4,628.0000 XLON 05002050000252701-E0OLqTKzEhAV 15:01:51 58 4,628.0000 XLON 05002050000252701-E0OLqTKzEhAe 15:01:51 114 4,628.0000 XLON 05002050000253232-E0OLqTKzEhAg 15:01:51 55 4,628.0000 CHIX 08512085100255694-120001VZY 15:01:51 26 4,628.0000 BATE 08492084900295036-20001J3X 15:01:51 229 4,628.0000 BATE 08492084900295036-20001J3Y 15:02:12 55 4,626.0000 AQXE 0841B110828 15:02:12 109 4,626.0000 XLON 05002050000257951-E0OLqTKzEhu1 15:02:12 67 4,626.0000 XLON 07002070000258571-E0OLqTKzEhu3 15:02:12 74 4,626.0000 XLON 07002070000258749-E0OLqTKzEhu5 15:02:12 56 4,626.0000 TRQX 08252082500111482-E0OLqT3PTB0k 15:03:20 5 4,626.0000 BATE 08492084900299615-20001JGV 15:03:38 29 4,626.0000 CHIX 06262062600260567-120001WHP 15:03:38 32 4,626.0000 CHIX 06262062600260567-120001WHQ 15:03:48 57 4,626.0000 AQXE 0841B111709 15:04:24 295 4,626.0000 BATE 06242062400303872-20001JML 15:04:53 45 4,626.0000 XLON 05002050000261185-E0OLqTKzEltw 15:04:53 208 4,626.0000 XLON 05002050000261185-E0OLqTKzElty 15:04:53 2 4,626.0000 XLON 05002050000261185-E0OLqTKzElu0 15:04:53 38 4,626.0000 XLON 05002050000261185-E0OLqTKzElu2 15:04:53 50 4,626.0000 XLON 05002050000261185-E0OLqTKzElu4 15:05:28 60 4,626.0000 AQXE 0616B112456 15:06:01 36 4,626.0000 BATE 08492084900302722-20001JZG 15:06:17 83 4,626.0000 CHIX 06262062600262962-120001X43 15:06:33 291 4,626.0000 XLON 07002070000263162-E0OLqTKzEoRr 15:06:34 255 4,626.0000 BATE 06242062400306310-20001K43 15:08:26 387 4,626.0000 XLON 05002050000264200-E0OLqTKzEqxi 15:08:26 56 4,626.0000 CHIX 06262062600264002-120001XJW 15:08:26 63 4,626.0000 BATE 06242062400307257-20001KFV 15:08:26 251 4,626.0000 BATE 06242062400307257-20001KFW 15:08:30 61 4,626.0000 CHIX 06262062600264947-120001XK7 15:09:33 60 4,624.0000 AQXE 0841B114282 15:09:33 266 4,624.0000 XLON 05002050000260644-E0OLqTKzEsL5 15:09:33 61 4,624.0000 CHIX 06262062600260384-120001XQ6 15:13:03 468 4,632.0000 XLON 05002050000268068-E0OLqTKzEwnX 15:13:08 55 4,632.0000 AQXE 0616B115807 15:13:13 135 4,632.0000 BATE 06242062400313713-D20001LCL 15:13:13 311 4,632.0000 XLON 05002050000268185-E0OLqTKzEwy1 15:13:13 41 4,632.0000 XLON 05002050000268185-E0OLqTKzEwy3 15:13:13 158 4,632.0000 BATE 06242062400313713-20001LCM 15:13:28 93 4,632.0000 CHIX 08512085100269647-120001YI9 15:13:46 187 4,630.0000 XLON 05002050000268034-E0OLqTKzExnp 15:13:46 214 4,630.0000 XLON 05002050000268034-E0OLqTKzExnr 15:13:46 72 4,630.0000 CHIX 06262062600268958-120001YL9 15:13:46 560 4,630.0000 BATE 08492084900310384-20001LGR 15:13:46 56 4,630.0000 TRQX 08252082500117267-E0OLqT3PU0T8 15:13:48 63 4,630.0000 AQXE 0841B116120 15:13:49 141 4,628.0000 XLON 07002070000268673-E0OLqTKzEy12 15:19:35 192 4,636.0000 XLON 07002070000272421-E0OLqTKzF7WB 15:19:35 85 4,636.0000 XLON 05002050000272387-E0OLqTKzF7WI 15:19:35 31 4,636.0000 XLON 07002070000272421-E0OLqTKzF7WG 15:19:35 374 4,636.0000 XLON 05002050000273046-E0OLqTKzF7WM 15:19:35 104 4,636.0000 CHIX 06262062600273141-12000202I 15:19:35 117 4,636.0000 CHIX 06262062600274359-12000202M 15:19:35 265 4,636.0000 BATE 08492084900317158-20001MU3 15:19:35 238 4,636.0000 BATE 06242062400320279-20001MU4 15:19:35 230 4,636.0000 BATE 08492084900317159-20001MU6 15:19:35 260 4,636.0000 BATE 06242062400320279-20001MU5 15:19:35 55 4,636.0000 TRQX 06002060000104523-E0OLqT3PUPRP 15:19:35 36 4,636.0000 TRQX 06002060000105078-E0OLqT3PUPRT 15:19:35 25 4,636.0000 TRQX 06002060000105078-E0OLqT3PUPRb 15:19:36 63 4,636.0000 BATE 06242062400320661-20001MUH 15:19:41 20 4,636.0000 AQXE 0616B118788 15:19:42 37 4,636.0000 AQXE 0616B118791 15:19:42 69 4,636.0000 AQXE 0616B118792 15:20:31 61 4,636.0000 CHIX 06262062600275129-1200020BC 15:20:31 241 4,636.0000 BATE 06242062400321226-20001N1U 15:20:31 66 4,636.0000 TRQX 08252082500120456-E0OLqT3PUTqc 15:20:31 55 4,636.0000 TRQX 06002060000105460-E0OLqT3PUTqe 15:21:29 1 4,636.0000 AQXE 0616B119600 15:21:38 58 4,636.0000 AQXE 0616B119638 15:21:48 6 4,636.0000 CHIX 08512085100276865-1200020O5 15:22:19 221 4,634.0000 XLON 05002050000270884-E0OLqTKzFBbD 15:22:19 69 4,634.0000 XLON 05002050000271098-E0OLqTKzFBbF 15:22:19 79 4,634.0000 CHIX 08512085100275453-1200020RJ 15:22:19 209 4,634.0000 BATE 08492084900317909-20001NES 15:22:19 40 4,634.0000 TRQX 08252082500121044-E0OLqT3PUacC 15:22:19 19 4,634.0000 TRQX 08252082500121044-E0OLqT3PUacX 15:22:20 56 4,634.0000 AQXE 0841B119927 15:23:30 152 4,632.0000 XLON 05002050000274826-E0OLqTKzFCrg 15:23:30 173 4,632.0000 XLON 07002070000274037-E0OLqTKzFCre 15:23:30 67 4,632.0000 CHIX 06262062600275103-1200020YU 15:23:30 66 4,632.0000 BATE 08492084900321156-20001NL6 15:23:30 155 4,632.0000 BATE 08492084900321156-20001NL7 15:24:03 55 4,630.0000 AQXE 0616B120704 15:24:03 23 4,630.0000 XLON 07002070000276571-E0OLqTKzFDmP 15:24:03 1 4,630.0000 XLON 07002070000276571-E0OLqTKzFDmS 15:24:03 48 4,630.0000 XLON 07002070000276571-E0OLqTKzFDmV 15:24:03 59 4,630.0000 CHIX 06262062600277783-120002141 15:24:03 59 4,630.0000 BATE 08492084900319574-20001NQ5 15:24:03 18 4,630.0000 BATE 08492084900319609-20001NQ6 15:24:03 60 4,630.0000 BATE 08492084900319609-20001NQ8 15:24:03 4 4,630.0000 TRQX 06002060000106602-E0OLqT3PUhX3 15:24:03 57 4,630.0000 TRQX 06002060000106602-E0OLqT3PUhXG 15:24:53 41 4,630.0000 XLON 05002050000277465-E0OLqTKzFEqT 15:24:53 105 4,630.0000 XLON 05002050000277465-E0OLqTKzFEqV 15:24:53 101 4,630.0000 XLON 05002050000277465-E0OLqTKzFEqX 15:24:53 48 4,630.0000 XLON 05002050000277465-E0OLqTKzFEqZ 15:25:00 57 4,628.0000 XLON 05002050000274352-E0OLqTKzFF64 15:25:00 131 4,628.0000 XLON 05002050000274352-E0OLqTKzFF69 15:25:59 56 4,626.0000 AQXE 0841B121591 15:25:59 212 4,626.0000 XLON 05002050000276894-E0OLqTKzFGzU 15:25:59 70 4,626.0000 XLON 05002050000276894-E0OLqTKzFGzY 15:25:59 55 4,626.0000 CHIX 06262062600279120-1200021M7 15:25:59 206 4,626.0000 BATE 06242062400326052-20001O5A 15:25:59 55 4,626.0000 TRQX 08252082500122293-E0OLqT3PUqS3 15:26:05 60 4,624.0000 XLON 07002070000278890-E0OLqTKzFHNE 15:26:05 125 4,624.0000 BATE 06242062400324597-20001O6Y 15:29:54 55 4,624.0000 AQXE 0616B123269 15:29:54 71 4,624.0000 XLON 07002070000281495-E0OLqTKzFMZN 15:29:54 227 4,624.0000 XLON 07002070000281495-E0OLqTKzFMZa 15:29:54 59 4,624.0000 XLON 07002070000282018-E0OLqTKzFMZe 15:29:54 269 4,622.0000 XLON 07002070000279473-E0OLqTKzFMbM 15:29:54 60 4,622.0000 CHIX 08512085100278579-1200022FG 15:29:54 260 4,624.0000 BATE 08492084900327474-20001OVS 15:29:54 134 4,622.0000 BATE 08492084900324654-20001OVV 15:29:54 57 4,622.0000 BATE 06242062400329867-20001OVX 15:29:54 60 4,624.0000 TRQX 06002060000108466-E0OLqT3PV5XX 15:29:56 73 4,620.0000 CHIX 06262062600280562-1200022FN 15:31:44 57 4,622.0000 AQXE 0841B124133 15:31:44 262 4,622.0000 XLON 07002070000283306-E0OLqTKzFP6p 15:31:44 77 4,622.0000 CHIX 06262062600284497-1200022X7 15:31:44 32 4,622.0000 BATE 08492084900329923-20001P99 15:31:44 3 4,622.0000 BATE 08492084900329923-20001P9A 15:31:44 128 4,622.0000 BATE 08492084900329923-20001P9B 15:31:44 1 4,622.0000 TRQX 06002060000109246-E0OLqT3PVDhB 15:31:44 59 4,622.0000 TRQX 06002060000109246-E0OLqT3PVDhG 15:35:15 56 4,622.0000 AQXE 0616B125480 15:35:15 200 4,622.0000 XLON 05002050000284191-E0OLqTKzFStA 15:35:15 163 4,622.0000 XLON 05002050000284191-E0OLqTKzFStC 15:35:15 61 4,622.0000 XLON 05002050000285248-E0OLqTKzFStG 15:35:15 69 4,622.0000 XLON 07002070000285852-E0OLqTKzFStI 15:35:15 139 4,622.0000 CHIX 06262062600286197-1200023O5 15:35:15 215 4,622.0000 BATE 06242062400335238-20001PX2 15:35:15 50 4,622.0000 BATE 06242062400335238-20001PX3 15:35:15 57 4,622.0000 TRQX 08252082500125336-E0OLqT3PVQEt 15:35:16 215 4,620.0000 XLON 05002050000278968-E0OLqTKzFSyq 15:35:16 61 4,620.0000 XLON 05002050000282815-E0OLqTKzFSys 15:35:16 70 4,620.0000 CHIX 06262062600283226-1200023OG 15:35:16 135 4,620.0000 BATE 06242062400331593-20001PXD 15:35:16 43 4,620.0000 BATE 06242062400331593-20001PXE 15:35:16 148 4,620.0000 BATE 08492084900328253-20001PXF 15:35:20 30 4,618.0000 XLON 05002050000284837-E0OLqTKzFT4q 15:35:20 38 4,618.0000 XLON 05002050000284837-E0OLqTKzFT4s 15:35:20 67 4,618.0000 XLON 07002070000285582-E0OLqTKzFT4u 15:35:44 20 4,616.0000 AQXE 0841B125759 15:36:00 35 4,616.0000 AQXE 0841B125935 15:36:00 58 4,616.0000 TRQX 06002060000110460-E0OLqT3PVTvG 15:36:51 75 4,618.0000 CHIX 08512085100289088-120002449 15:36:51 3 4,618.0000 CHIX 08512085100289088-12000244A 15:38:33 3 4,618.0000 XLON 05002050000287953-E0OLqTKzFXd1 15:38:33 222 4,618.0000 XLON 05002050000287953-E0OLqTKzFXd3 15:38:39 82 4,618.0000 BATE 08492084900336878-20001QMP 15:38:39 2 4,618.0000 BATE 08492084900336878-20001QMQ 15:38:39 194 4,618.0000 BATE 08492084900336878-20001QMR 15:39:59 60 4,618.0000 XLON 05002050000288762-E0OLqTKzFZJ8 15:39:59 10 4,618.0000 XLON 05002050000288762-E0OLqTKzFZJA 15:39:59 146 4,618.0000 XLON 05002050000288762-E0OLqTKzFZJC 15:39:59 1 4,618.0000 CHIX 08512085100291262-1200024R7 15:40:02 73 4,618.0000 CHIX 08512085100291262-1200024S1 15:40:03 66 4,618.0000 AQXE 0841B127822 15:40:03 70 4,618.0000 XLON 05002050000288762-E0OLqTKzFZRM 15:40:03 8 4,618.0000 XLON 05002050000288762-E0OLqTKzFZRO 15:40:03 66 4,618.0000 XLON 05002050000288773-E0OLqTKzFZRS 15:40:03 105 4,618.0000 XLON 07002070000289284-E0OLqTKzFZRQ 15:40:03 56 4,618.0000 XLON 05002050000288831-E0OLqTKzFZRU 15:40:03 56 4,618.0000 XLON 05002050000288926-E0OLqTKzFZRW 15:40:36 49 4,618.0000 BATE 08492084900338727-20001QYJ 15:40:36 276 4,618.0000 BATE 08492084900338727-20001QYK 15:41:30 84 4,618.0000 CHIX 06262062600292246-12000252R 15:41:36 56 4,618.0000 AQXE 0841B128374 15:41:38 208 4,618.0000 XLON 07002070000290935-E0OLqTKzFanx 15:41:38 114 4,618.0000 XLON 07002070000290935-E0OLqTKzFanz 15:41:38 4 4,618.0000 XLON 07002070000290935-E0OLqTKzFao1 15:41:48 76 4,618.0000 CHIX 08512085100292920-12000254M 15:42:10 61 4,618.0000 AQXE 0616B128626 15:42:15 104 4,618.0000 BATE 08492084900340592-20001R9H 15:43:04 82 4,616.0000 CHIX 06262062600290116-1200025H6 15:43:13 144 4,618.0000 BATE 06242062400345293-D20001RHO 15:43:13 208 4,618.0000 XLON 05002050000291742-E0OLqTKzFcvW 15:43:13 38 4,618.0000 XLON 05002050000291742-E0OLqTKzFcvY 15:43:13 32 4,618.0000 XLON 05002050000291742-E0OLqTKzFcva 15:43:20 43 4,618.0000 BATE 06242062400345395-20001RI2 15:43:37 68 4,618.0000 CHIX 06262062600294117-1200025KX 15:44:13 65 4,618.0000 AQXE 0841B129544 15:44:13 2 4,618.0000 AQXE 0841B129545 15:44:13 335 4,618.0000 BATE 06242062400346145-20001RNN 15:44:13 58 4,618.0000 TRQX 06002060000113617-E0OLqT3PVywr 15:44:53 63 4,618.0000 XLON 07002070000293253-E0OLqTKzFevH 15:44:53 38 4,618.0000 XLON 07002070000293253-E0OLqTKzFevJ 15:44:53 208 4,618.0000 XLON 07002070000293253-E0OLqTKzFevL 15:44:53 5 4,618.0000 XLON 07002070000293253-E0OLqTKzFevN 15:45:31 66 4,616.0000 AQXE 0616B130125 15:45:31 79 4,616.0000 CHIX 06262062600293986-1200025XA 15:45:31 289 4,616.0000 BATE 08492084900336796-20001RW2 15:45:31 61 4,616.0000 TRQX 08252082500129291-E0OLqT3PW3W8 15:45:43 70 4,614.0000 XLON 05002050000286828-E0OLqTKzFgKO 15:45:43 211 4,614.0000 XLON 05002050000286828-E0OLqTKzFgKT 15:45:43 56 4,614.0000 CHIX 08512085100295418-1200025ZW 15:45:43 61 4,614.0000 BATE 08492084900338888-20001RY6 15:47:04 326 4,612.0000 XLON 05002050000290422-E0OLqTKzFi1g 15:47:04 66 4,612.0000 CHIX 06262062600296587-1200026A0 15:47:04 267 4,612.0000 BATE 08492084900343999-20001S6B 15:47:04 55 4,612.0000 TRQX 06002060000114529-E0OLqT3PWAJR 15:47:13 2 4,612.0000 AQXE 0616B130957 15:47:46 7 4,612.0000 BATE 06242062400349603-20001SB2 15:48:17 135 4,612.0000 BATE 06242062400349603-20001SE4 15:49:00 22 4,612.0000 BATE 08492084900346534-20001SI9 15:49:00 70 4,612.0000 BATE 06242062400349603-20001SI8 15:49:36 4 4,612.0000 AQXE 0616B132014 15:49:36 12 4,612.0000 AQXE 0616B132016 15:49:36 120 4,612.0000 XLON 05002050000296179-E0OLqTKzFlGr 15:49:36 238 4,612.0000 XLON 05002050000296179-E0OLqTKzFlGt 15:49:36 12 4,612.0000 CHIX 08512085100298234-1200026T4 15:49:36 71 4,612.0000 CHIX 08512085100298234-1200026T5 15:49:36 21 4,612.0000 BATE 08492084900346534-20001SMP 15:49:36 114 4,612.0000 BATE 08492084900346534-20001SMQ 15:49:36 8 4,612.0000 TRQX 08252082500131151-E0OLqT3PWKa6 15:49:36 50 4,612.0000 TRQX 08252082500131151-E0OLqT3PWKaG 15:49:42 39 4,612.0000 AQXE 0616B132041 15:50:40 184 4,614.0000 BATE 06242062400352583-20001SW6 15:52:01 50 4,616.0000 XLON 07002070000298514-E0OLqTKzFnti 15:52:01 238 4,616.0000 XLON 07002070000298514-E0OLqTKzFnto 15:52:01 17 4,616.0000 XLON 07002070000298514-E0OLqTKzFntw 15:52:01 122 4,616.0000 XLON 07002070000298514-E0OLqTKzFnty 15:52:01 41 4,616.0000 XLON 07002070000298514-E0OLqTKzFnu0 15:52:01 91 4,616.0000 CHIX 06262062600300636-1200027BL 15:53:35 30 4,618.0000 XLON 05002050000299115-E0OLqTKzFpS9 15:53:35 58 4,618.0000 XLON 05002050000299115-E0OLqTKzFpSB 15:53:35 38 4,618.0000 XLON 05002050000299115-E0OLqTKzFpSD 15:53:35 2 4,618.0000 XLON 05002050000299115-E0OLqTKzFpSF 15:53:35 38 4,618.0000 XLON 05002050000299115-E0OLqTKzFpSH 15:53:35 130 4,618.0000 XLON 05002050000299115-E0OLqTKzFpSJ 15:53:38 83 4,618.0000 CHIX 08512085100302203-1200027LA 15:53:50 55 4,618.0000 AQXE 0616B133751 15:54:01 397 4,618.0000 BATE 08492084900351877-20001TED 15:54:11 61 4,618.0000 TRQX 08252082500133100-E0OLqT3PWb9e 15:54:34 99 4,618.0000 XLON 07002070000300324-E0OLqTKzFqQu 15:54:34 50 4,618.0000 XLON 07002070000300324-E0OLqTKzFqQw 15:54:34 184 4,618.0000 XLON 07002070000300324-E0OLqTKzFqQy 15:55:08 99 4,618.0000 CHIX 06262062600303030-1200027Y6 15:55:19 61 4,618.0000 TRQX 08252082500133525-E0OLqT3PWfFr 15:55:44 9 4,616.0000 AQXE 0616B134732 15:55:44 179 4,616.0000 XLON 05002050000298873-E0OLqTKzFrIg 15:55:44 105 4,616.0000 CHIX 06262062600301798-12000282I 15:55:44 329 4,616.0000 BATE 08492084900350032-20001TSB 15:56:14 63 4,616.0000 AQXE 0616B135043 15:56:48 72 4,616.0000 CHIX 08512085100304797-1200028B5 15:56:54 3 4,616.0000 XLON 05002050000301612-E0OLqTKzFsd3 15:56:54 114 4,616.0000 XLON 05002050000301612-E0OLqTKzFsd5 15:56:54 62 4,616.0000 XLON 05002050000301612-E0OLqTKzFsd7 15:56:59 55 4,616.0000 TRQX 08252082500134182-E0OLqT3PWlXN 15:57:08 72 4,616.0000 AQXE 0841B135408 15:57:21 4 4,616.0000 BATE 06242062400359547-20001U5Y 15:57:21 66 4,616.0000 BATE 06242062400359547-20001U5Z 15:57:50 286 4,616.0000 XLON 07002070000302765-E0OLqTKzFu2B 15:57:51 139 4,616.0000 BATE 08492084900355954-20001UAU 15:57:51 105 4,616.0000 BATE 08492084900355954-20001UAV 15:58:39 109 4,616.0000 BATE 06242062400360988-20001UFR 15:58:39 40 4,616.0000 BATE 06242062400360988-20001UFS 15:58:39 222 4,616.0000 BATE 06242062400360988-20001UFT 15:58:45 8 4,616.0000 TRQX 06002060000118425-E0OLqT3PWsNW 15:58:47 206 4,614.0000 XLON 07002070000300325-E0OLqTKzFurz 15:58:47 110 4,614.0000 XLON 07002070000301709-E0OLqTKzFus1 15:58:47 66 4,614.0000 CHIX 06262062600304477-1200028SR 15:58:47 70 4,614.0000 BATE 08492084900349668-20001UHQ 15:58:49 72 4,614.0000 AQXE 0616B136408 15:58:49 57 4,614.0000 BATE 08492084900349668-20001UHX 15:58:52 60 4,614.0000 CHIX 08512085100306393-1200028T3 15:58:52 71 4,614.0000 BATE 08492084900349668-20001UI2 16:00:00 78 4,612.0000 XLON 05002050000302607-E0OLqTKzFwLh 16:00:00 257 4,612.0000 XLON 05002050000302607-E0OLqTKzFwLj 16:00:28 81 4,614.0000 AQXE 0616B137631 16:00:33 55 4,614.0000 CHIX 06262062600307683-12000299S 16:00:33 31 4,614.0000 BATE 06242062400363102-20001UX9 16:00:36 25 4,614.0000 TRQX 06002060000119134-E0OLqT3PX0gk 16:00:42 56 4,612.0000 AQXE 0841B137799 16:00:42 332 4,612.0000 XLON 07002070000304391-E0OLqTKzFxcB 16:00:42 72 4,612.0000 CHIX 06262062600307219-1200029B7 16:00:42 220 4,612.0000 BATE 06242062400362352-20001UYA 16:00:42 56 4,612.0000 BATE 06242062400362352-20001UYB 16:01:12 62 4,608.0000 BATE 08492084900358428-20001V2E 16:02:22 249 4,608.0000 XLON 05002050000305204-E0OLqTKzFzks 16:02:22 62 4,608.0000 XLON 05002050000305204-E0OLqTKzFzl3 16:02:22 72 4,608.0000 CHIX 06262062600308733-1200029TW 16:02:22 66 4,608.0000 CHIX 08512085100309041-1200029TX 16:02:22 205 4,608.0000 BATE 08492084900360220-20001VEJ 16:02:22 55 4,608.0000 TRQX 06002060000119648-E0OLqT3PX84N 16:02:23 66 4,608.0000 AQXE 0841B139065 16:03:13 70 4,610.0000 XLON 07002070000306963-E0OLqTKzG0v5 16:03:13 106 4,610.0000 XLON 07002070000306963-E0OLqTKzG0v7 16:03:13 74 4,610.0000 XLON 07002070000306963-E0OLqTKzG0v9 16:03:13 50 4,610.0000 XLON 07002070000306963-E0OLqTKzG0vB 16:03:13 58 4,610.0000 XLON 07002070000306963-E0OLqTKzG0vD 16:03:13 37 4,610.0000 XLON 07002070000306963-E0OLqTKzG0vF 16:04:05 58 4,610.0000 AQXE 0616B140130 16:04:05 57 4,610.0000 CHIX 06262062600310449-120002ABB 16:04:05 91 4,610.0000 BATE 06242062400366919-20001VV1 16:04:05 138 4,610.0000 BATE 06242062400366919-20001VV2 16:04:05 61 4,610.0000 TRQX 08252082500136984-E0OLqT3PXEW2 16:04:31 203 4,608.0000 BATE 06242062400366857-20001VYN 16:04:32 67 4,608.0000 CHIX 08512085100310713-120002AFJ 16:04:32 67 4,608.0000 BATE 06242062400366857-20001VYY 16:04:49 217 4,606.0000 XLON 05002050000305077-E0OLqTKzG39O 16:04:49 123 4,606.0000 XLON 05002050000305077-E0OLqTKzG39Q 16:04:49 66 4,606.0000 CHIX 08512085100310509-120002AJM 16:05:41 60 4,604.0000 AQXE 0616B141360 16:05:41 226 4,604.0000 XLON 05002050000305205-E0OLqTKzG5FB 16:05:41 61 4,604.0000 CHIX 06262062600311777-120002B16 16:05:41 258 4,604.0000 BATE 08492084900364218-20001WHN 16:05:41 60 4,604.0000 TRQX 06002060000121072-E0OLqT3PXL3H 16:05:51 50 4,602.0000 BATE 06242062400368592-20001WIY 16:05:57 18 4,602.0000 XLON 05002050000307739-E0OLqTKzG5Wd 16:05:57 344 4,602.0000 XLON 05002050000307739-E0OLqTKzG5Wf 16:05:57 57 4,602.0000 CHIX 08512085100312056-120002B3T 16:05:57 18 4,602.0000 BATE 06242062400368592-20001WK7 16:05:57 39 4,602.0000 BATE 06242062400368592-20001WK8 16:06:00 134 4,602.0000 BATE 06242062400368592-20001WKP 16:06:33 190 4,602.0000 XLON 05002050000309070-E0OLqTKzG6QS 16:06:33 52 4,602.0000 XLON 05002050000309070-E0OLqTKzG6QU 16:06:35 85 4,600.0000 XLON 07002070000309555-E0OLqTKzG6ap 16:07:12 8 4,602.0000 BATE 06242062400371818-20001WY5 16:08:15 38 4,602.0000 AQXE 0841B143216 16:08:15 55 4,602.0000 CHIX 08512085100314672-120002BV3 16:08:15 60 4,602.0000 CHIX 08512085100314673-120002BV4 16:08:15 73 4,602.0000 BATE 06242062400372795-20001X7W 16:08:15 115 4,602.0000 BATE 06242062400372796-20001X7X 16:08:18 17 4,602.0000 AQXE 0841B143251 16:08:18 56 4,602.0000 TRQX 08252082500139000-E0OLqT3PXXUu 16:08:28 55 4,602.0000 CHIX 08512085100315055-120002BXD 16:10:08 55 4,602.0000 CHIX 08512085100316633-120002CDH 16:10:26 141 4,602.0000 BATE 06242062400376076-20001XVN 16:10:39 1 4,602.0000 BATE 06242062400376244-20001XWY 16:11:18 498 4,604.0000 XLON 07002070000313338-E0OLqTKzGD8W 16:11:19 69 4,604.0000 BATE 06242062400377345-20001Y4R 16:11:19 43 4,604.0000 BATE 06242062400377345-20001Y4S 16:11:28 55 4,604.0000 TRQX 06002060000123828-E0OLqT3PXkBf 16:11:30 11 4,604.0000 AQXE 0841B145581 16:11:30 2 4,604.0000 AQXE 0841B145582 16:11:30 48 4,603.0000 AQXE 0841B145580 16:11:40 85 4,604.0000 BATE 06242062400377804-20001Y8D 16:11:48 52 4,604.0000 CHIX 06262062600317991-120002CVY 16:11:48 20 4,604.0000 CHIX 06262062600317991-120002CVZ 16:11:56 120 4,602.0000 XLON 05002050000312351-E0OLqTKzGE6f 16:11:56 145 4,602.0000 XLON 07002070000312934-E0OLqTKzGE6d 16:11:56 77 4,602.0000 XLON 05002050000312745-E0OLqTKzGE6j 16:11:56 68 4,602.0000 XLON 07002070000313134-E0OLqTKzGE6h 16:11:56 123 4,602.0000 BATE 06242062400376244-20001YAA 16:11:56 27 4,602.0000 BATE 06242062400378197-20001YAE 16:11:56 13 4,602.0000 BATE 06242062400378197-20001YAF 16:12:22 4 4,602.0000 TRQX 06002060000124258-E0OLqT3PXnqa 16:13:24 59 4,604.0000 AQXE 0616B147232 16:13:28 52 4,604.0000 CHIX 08512085100319861-120002DL7 16:13:28 9 4,604.0000 CHIX 08512085100319861-120002DL8 16:13:28 9 4,604.0000 TRQX 06002060000124798-E0OLqT3PXtCB 16:13:31 65 4,604.0000 BATE 06242062400380416-20001YXP 16:13:49 51 4,604.0000 BATE 06242062400380789-20001YZV 16:14:02 3 4,604.0000 BATE 08492084900376406-20001Z1B 16:14:22 83 4,603.0000 TRQX 08252082500142544-E0OLqT3PXwjC 16:14:27 144 4,603.0000 BATE 06242062400381623-D20001Z53 16:14:31 104 4,603.0000 BATE 06242062400381746-D20001Z5J 16:14:48 72 4,603.0000 AQXE 0841B148392 16:15:00 320 4,602.0000 XLON 07002070000314709-E0OLqTKzGJ5r 16:15:00 38 4,602.0000 XLON 05002050000315037-E0OLqTKzGJ5y 16:15:00 131 4,602.0000 XLON 07002070000314709-E0OLqTKzGJ5w 16:15:00 60 4,602.0000 XLON 05002050000315121-E0OLqTKzGJ66 16:15:00 57 4,602.0000 XLON 07002070000315695-E0OLqTKzGJ68 16:15:00 56 4,602.0000 XLON 05002050000315229-E0OLqTKzGJ6A 16:15:00 56 4,602.0000 XLON 05002050000315306-E0OLqTKzGJ6C 16:15:00 208 4,602.0000 XLON 05002050000315813-E0OLqTKzGJ6b 16:15:00 13 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6d 16:15:00 208 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6f 16:15:00 38 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6h 16:15:00 54 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6j 16:15:00 38 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6l 16:15:00 69 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6n 16:15:00 110 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6p 16:15:00 43 4,604.0000 XLON 05002050000315813-E0OLqTKzGJ6r 16:15:00 69 4,602.0000 BATE 08492084900375472-20001ZCB 16:15:19 13 4,602.0000 TRQX 06002060000125938-E0OLqT3PY14j 16:15:19 1 4,602.0000 TRQX 06002060000125938-E0OLqT3PY14l 16:16:26 61 4,604.0000 AQXE 0841B149537 16:16:26 68 4,604.0000 CHIX 08512085100322252-120002EM2 16:16:26 80 4,604.0000 CHIX 06262062600321987-120002EM1 16:16:26 98 4,604.0000 BATE 08492084900379718-20001ZUE 16:16:26 141 4,604.0000 BATE 08492084900379718-20001ZUF 16:16:26 55 4,604.0000 BATE 06242062400384686-20001ZUG 16:16:26 59 4,604.0000 BATE 08492084900380161-20001ZUI 16:16:26 59 4,604.0000 BATE 06242062400384783-20001ZUH 16:16:26 26 4,604.0000 TRQX 08252082500143881-E0OLqT3PY60l 16:16:26 32 4,604.0000 TRQX 08252082500143881-E0OLqT3PY60o 16:16:40 120 4,604.0000 XLON 07002070000317178-E0OLqTKzGLUc 16:16:40 208 4,604.0000 XLON 07002070000317178-E0OLqTKzGLUe 16:16:40 62 4,604.0000 XLON 07002070000317178-E0OLqTKzGLUg 16:16:48 82 4,604.0000 CHIX 06262062600322532-120002ERB 16:16:59 61 4,604.0000 TRQX 06002060000126986-E0OLqT3PY8Jw 16:18:01 11 4,602.0000 AQXE 0841B150808 16:18:09 15 4,602.0000 AQXE 0841B150927 16:18:09 420 4,602.0000 XLON 05002050000316672-E0OLqTKzGNcA 16:18:09 234 4,602.0000 BATE 06242062400384259-200020GK 16:18:09 123 4,602.0000 BATE 06242062400387075-200020GL 16:18:09 71 4,602.0000 BATE 06242062400387191-200020GM 16:18:12 55 4,602.0000 AQXE 0616B151002 16:18:12 29 4,602.0000 AQXE 0841B151001 16:18:13 152 4,602.0000 XLON 07002070000317664-E0OLqTKzGNp7 16:18:20 282 4,602.0000 BATE 08492084900382702-200020K4 16:18:25 62 4,602.0000 BATE 08492084900382702-200020KZ 16:18:25 89 4,602.0000 BATE 06242062400387502-200020L0 16:18:39 93 4,602.0000 CHIX 06262062600323718-120002FH2 16:18:39 96 4,602.0000 BATE 06242062400387502-200020O5 16:18:41 8 4,602.0000 TRQX 06002060000127878-E0OLqT3PYFr9 16:18:41 14 4,602.0000 TRQX 06002060000127878-E0OLqT3PYFrB 16:18:48 1 4,602.0000 AQXE 0616B151541 16:19:21 34 4,602.0000 XLON 05002050000317441-E0OLqTKzGPTd 16:19:21 39 4,602.0000 XLON 05002050000317441-E0OLqTKzGPTf 16:19:21 37 4,602.0000 XLON 05002050000317441-E0OLqTKzGPTh 16:20:14 53 4,602.0000 AQXE 0616B152936 16:20:14 70 4,602.0000 AQXE 0841B152935 16:20:14 14 4,602.0000 AQXE 0616B152938 16:20:14 29 4,602.0000 XLON 05002050000317571-E0OLqTKzGQVt 16:20:14 327 4,602.0000 XLON 05002050000317571-E0OLqTKzGQVy 16:20:14 129 4,602.0000 CHIX 08512085100324813-120002G4M 16:20:14 35 4,602.0000 BATE 06242062400390132-200021A2 16:20:14 267 4,602.0000 BATE 06242062400390132-200021A3 16:20:14 26 4,602.0000 BATE 08492084900385323-200021A4 16:20:14 97 4,602.0000 BATE 08492084900385323-200021A5 16:20:19 12 4,602.0000 TRQX 08252082500146638-E0OLqT3PYMuU 16:20:19 24 4,602.0000 TRQX 08252082500146638-E0OLqT3PYMuW 16:20:28 66 4,602.0000 AQXE 0616B153164 16:21:33 208 4,602.0000 XLON 07002070000318676-E0OLqTKzGSWV 16:21:33 38 4,602.0000 XLON 07002070000318676-E0OLqTKzGSWX 16:21:33 131 4,602.0000 XLON 07002070000318676-E0OLqTKzGSWZ 16:21:33 59 4,602.0000 XLON 07002070000318676-E0OLqTKzGSWb 16:21:33 36 4,602.0000 XLON 07002070000318676-E0OLqTKzGSWd 16:21:40 25 4,601.0000 BATE 06242062400391969-D200021UG 16:21:40 47 4,602.0000 BATE 06242062400391969-200021UH 16:21:40 8 4,602.0000 BATE 06242062400391969-200021UI 16:21:40 13 4,602.0000 BATE 06242062400391969-200021UJ 16:21:40 14 4,602.0000 BATE 06242062400391969-200021UK 16:21:40 139 4,602.0000 BATE 06242062400391969-200021UL 16:21:49 176 4,600.0000 XLON 05002050000317157-E0OLqTKzGStq 16:21:49 134 4,600.0000 XLON 05002050000318132-E0OLqTKzGStw 16:21:49 59 4,600.0000 CHIX 06262062600314785-120002GRC 16:21:49 190 4,600.0000 BATE 06242062400386765-200021VY 16:21:49 66 4,600.0000 TRQX 08252082500147317-E0OLqT3PYTRz 16:21:54 105 4,598.0000 XLON 07002070000314710-E0OLqTKzGT1W 16:22:31 1 4,600.0000 TRQX 08252082500147683-E0OLqT3PYWQr 16:22:40 6 4,600.0000 TRQX 08252082500147683-E0OLqT3PYXC7 16:22:41 70 4,600.0000 AQXE 0616B154758 16:22:42 2 4,600.0000 AQXE 0616B154769 16:22:42 49 4,600.0000 TRQX 08252082500147683-E0OLqT3PYXeT 16:23:13 138 4,600.0000 XLON 07002070000319208-E0OLqTKzGVBZ 16:23:13 38 4,600.0000 XLON 07002070000319208-E0OLqTKzGVBb 16:23:13 208 4,600.0000 XLON 07002070000319208-E0OLqTKzGVBd 16:23:13 70 4,600.0000 XLON 07002070000319208-E0OLqTKzGVBf 16:23:13 70 4,600.0000 XLON 07002070000319208-E0OLqTKzGVBh 16:23:13 123 4,598.0000 BATE 08492084900382299-200022GT 16:23:13 2 4,598.0000 BATE 08492084900382299-200022GU 16:25:07 26 4,600.0000 BATE 08492084900391456-2000238I 16:25:08 39 4,598.0000 AQXE 0841B156569 16:25:08 94 4,600.0000 CHIX 06262062600327213-120002I63 16:25:15 13 4,602.0000 BATE 08492084900391647-200023E1 16:25:19 75 4,602.0000 TRQX 06002060000130977-E0OLqT3PYjnl 16:25:59 63 4,602.0000 BATE 06242062400397464-200023QQ 16:26:08 64 4,602.0000 CHIX 08512085100328043-120002INL 16:26:14 48 4,602.0000 XLON 05002050000319582-E0OLqTKzGZr0 16:26:14 208 4,602.0000 XLON 05002050000319582-E0OLqTKzGZr2 16:26:33 208 4,602.0000 XLON 07002070000320206-E0OLqTKzGaYE 16:26:48 67 4,600.0000 XLON 07002070000319805-E0OLqTKzGatz 16:26:48 48 4,600.0000 XLON 07002070000319805-E0OLqTKzGau1 16:26:48 380 4,600.0000 XLON 07002070000319805-E0OLqTKzGauC 16:26:48 379 4,600.0000 BATE 08492084900391626-20002480 16:28:49 109 4,604.0000 XLON 05002050000320156-E0OLqTKzGeXB 16:28:49 32 4,604.0000 XLON 07002070000320705-E0OLqTKzGeX7 16:28:49 109 4,604.0000 XLON 05002050000320156-E0OLqTKzGeXI 16:28:49 327 4,604.0000 XLON 07002070000320705-E0OLqTKzGeX9 16:28:49 139 4,604.0000 CHIX 08512085100329062-120002KAH 16:28:49 100 4,604.0000 BATE 08492084900394957-2000256O 16:28:49 319 4,604.0000 BATE 08492084900394957-2000256P 16:28:49 32 4,604.0000 BATE 08492084900394957-2000256Q 16:28:49 56 4,604.0000 TRQX 08252082500150652-E0OLqT3PYyZR 16:28:49 21 4,604.0000 TRQX 06002060000132255-E0OLqT3PYyZN 16:28:50 28 4,604.0000 BATE 08492084900394957-20002577 16:28:50 450 4,604.0000 BATE 08492084900395726-20002578 16:28:56 83 4,604.0000 AQXE 0841B162383 16:29:17 152 4,603.0000 BATE 06242062400401260-D200025FT 16:29:17 4 4,604.0000 BATE 06242062400401260-200025FU 16:29:33 126 4,602.0000 CHIX 06262062600328257-120002KP5 16:29:33 21 4,602.0000 BATE 08492084900393707-200025KA 16:29:34 72 4,602.0000 AQXE 0616B163371 16:29:34 75 4,602.0000 BATE 08492084900393707-200025KK 16:29:37 25 4,602.0000 BATE 08492084900393707-200025LK 16:29:51 207 4,602.0000 XLON 05002050000320601-E0OLqTKzGgt8 16:29:51 72 4,602.0000 XLON 05002050000320609-E0OLqTKzGgyc 16:29:54 107 4,602.0000 BATE 08492084900397237-D200025S6 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 POSSSFFWEEISEEU
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