REG - Intertek Group Plc - Transaction in Own Shares
Yesterday 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:20250915:nRSO2233Za&default-theme=true RNS Number : 2233Z Intertek Group PLC 15 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: 12 September 2025 Aggregate number of ordinary shares purchased: 141,802 Lowest price paid per share: 4,658.0000 Highest price paid per share: 4,704.0000 Volume weighted average price paid per share (pence per share): 4,680.4182 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 155,582,016 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,582,016. 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 5,811,111 ordinary shares for a total consideration of £273,352,696.24. 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 4,680.2288 61,917 4,658.0000 4,704.0000 CBOE Europe 4,680.3846 48,561 4,660.0000 4,704.0000 Chi-X Europe 4,680.3667 14,964 4,660.0000 4,704.0000 Aquis Stock Exchange 4,680.9434 9,817 4,658.0000 4,704.0000 Turquoise 4,681.7889 6,543 4,660.0000 4,704.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:33:22 70 4,670.0000 XLON 07002070000015736-E0OT64AGMT4y 08:33:22 22 4,670.0000 XLON 07002070000015736-E0OT64AGMT50 08:33:22 70 4,670.0000 CHIX 06262062600014320-120000AWN 08:33:22 120 4,670.0000 BATE 08492084900016102-20000AMV 08:33:27 64 4,676.0000 AQXE 0841B8677 08:34:10 59 4,676.0000 AQXE 0616B8800 08:34:10 117 4,676.0000 XLON 05002050000017018-E0OT64AGMTlk 08:34:10 126 4,676.0000 BATE 06242062400017353-20000AP3 08:34:56 92 4,680.0000 BATE 08492084900017967-20000ASK 08:35:34 59 4,680.0000 AQXE 0841B9087 08:35:34 135 4,680.0000 XLON 07002070000017720-E0OT64AGMUxj 08:35:34 64 4,680.0000 CHIX 06262062600016160-120000B5G 08:35:34 66 4,680.0000 BATE 08492084900017967-20000AV1 08:35:34 59 4,680.0000 TRQX 08252082500007465-E0OT63sgO2W7 08:36:21 22 4,680.0000 BATE 08492084900018772-20000AYG 08:36:21 160 4,680.0000 BATE 08492084900018772-20000AYH 08:38:19 64 4,682.0000 CHIX 06262062600017646-120000BJ6 08:41:50 58 4,684.0000 AQXE 0841B10371 08:41:50 115 4,684.0000 XLON 05002050000019730-E0OT64AGMZZn 08:41:50 48 4,684.0000 XLON 05002050000020785-E0OT64AGMZan 08:41:50 61 4,684.0000 CHIX 08512085100018426-120000BUV 08:41:50 87 4,684.0000 CHIX 08512085100018427-120000BUW 08:41:50 109 4,684.0000 BATE 06242062400020759-20000BDQ 08:41:50 112 4,684.0000 BATE 08492084900020630-20000BDP 08:41:51 49 4,684.0000 XLON 05002050000020790-E0OT64AGMZbN 08:41:52 152 4,684.0000 XLON 07002070000020819-E0OT64AGMZbl 08:42:00 134 4,682.0000 XLON 05002050000019634-E0OT64AGMZn1 08:44:04 58 4,684.0000 AQXE 0841B10927 08:44:04 113 4,684.0000 XLON 05002050000021553-E0OT64AGMbSQ 08:44:04 58 4,684.0000 CHIX 08512085100020161-120000C6L 08:44:04 164 4,684.0000 BATE 06242062400022632-20000BNJ 08:44:38 232 4,684.0000 BATE 08492084900023503-20000BPO 08:44:45 158 4,684.0000 XLON 05002050000022029-E0OT64AGMc03 08:45:48 75 4,686.0000 AQXE 0841B11477 08:45:48 124 4,686.0000 XLON 05002050000022642-E0OT64AGMdHJ 08:45:48 70 4,686.0000 CHIX 06262062600021546-120000CEA 08:45:48 64 4,686.0000 CHIX 08512085100021562-120000CEB 08:45:48 159 4,686.0000 BATE 08492084900024170-20000BUD 08:45:48 63 4,686.0000 TRQX 06002060000008615-E0OT63sgOVIx 08:46:21 130 4,682.0000 XLON 07002070000020938-E0OT64AGMdjq 08:46:21 158 4,682.0000 BATE 06242062400024461-20000BW9 08:46:21 113 4,682.0000 BATE 08492084900024431-20000BWA 08:46:26 64 4,682.0000 CHIX 08512085100021883-120000CGS 08:47:09 125 4,682.0000 XLON 07002070000023305-E0OT64AGMeII 08:47:48 29 4,682.0000 XLON 05002050000023532-E0OT64AGMeoz 08:47:48 71 4,682.0000 XLON 05002050000023532-E0OT64AGMep1 08:47:48 50 4,682.0000 XLON 05002050000023532-E0OT64AGMep3 08:48:05 58 4,682.0000 CHIX 06262062600022598-120000CLG 08:48:05 142 4,682.0000 BATE 08492084900025368-20000C0W 08:48:49 4 4,682.0000 XLON 07002070000024016-E0OT64AGMfhv 08:48:49 50 4,682.0000 XLON 07002070000024016-E0OT64AGMfhx 08:50:13 58 4,684.0000 AQXE 0616B12721 08:50:13 61 4,684.0000 CHIX 08512085100023560-120000CVQ 08:50:13 114 4,684.0000 BATE 08492084900026436-20000C9U 08:50:13 32 4,684.0000 BATE 08492084900026436-20000C9V 08:50:13 33 4,684.0000 TRQX 06002060000009478-E0OT63sgOhe4 08:50:13 25 4,684.0000 TRQX 06002060000009478-E0OT63sgOhe8 08:50:28 128 4,684.0000 XLON 05002050000024732-E0OT64AGMhs4 08:51:08 1 4,684.0000 XLON 07002070000025055-E0OT64AGMiHg 08:51:18 7 4,684.0000 BATE 08492084900027066-20000CD6 08:51:18 59 4,684.0000 BATE 08492084900027066-20000CD7 08:51:32 118 4,684.0000 XLON 05002050000025172-E0OT64AGMibY 08:52:32 144 4,684.0000 XLON 05002050000025607-E0OT64AGMjFq 08:54:28 186 4,688.0000 BATE 08492084900028817-20000COW 08:54:29 59 4,688.0000 CHIX 06262062600025342-120000DD6 08:54:38 138 4,688.0000 BATE 08492084900028904-20000CP1 08:55:48 135 4,686.0000 XLON 07002070000026508-E0OT64AGMlyH 08:55:48 20 4,686.0000 XLON 07002070000026508-E0OT64AGMlyM 08:55:48 58 4,686.0000 CHIX 08512085100025560-120000DIW 08:55:48 160 4,686.0000 BATE 06242062400028852-20000CSP 08:57:23 59 4,688.0000 AQXE 0841B14252 08:57:23 126 4,688.0000 XLON 07002070000027612-E0OT64AGMn8G 08:57:23 70 4,688.0000 CHIX 06262062600026369-120000DPR 08:57:23 144 4,688.0000 BATE 08492084900030232-20000CY5 08:57:23 70 4,688.0000 TRQX 06002060000010746-E0OT63sgP03b 08:57:23 75 4,688.0000 TRQX 08252082500012376-E0OT63sgP03d 08:57:24 164 4,688.0000 XLON 05002050000027808-E0OT64AGMnAg 08:57:28 176 4,688.0000 XLON 07002070000027900-E0OT64AGMnDk 08:58:17 59 4,686.0000 CHIX 06262062600026964-120000DY4 08:58:17 149 4,686.0000 BATE 06242062400029959-20000D2Y 08:58:28 75 4,688.0000 XLON 05002050000028356-E0OT64AGMoML 09:00:06 62 4,692.0000 AQXE 0616B15069 09:00:11 64 4,692.0000 CHIX 06262062600028124-120000E72 09:00:21 163 4,692.0000 XLON 07002070000029368-E0OT64AGMq0m 09:00:21 92 4,692.0000 BATE 08492084900032292-20000DBZ 09:00:21 7 4,692.0000 BATE 08492084900032292-20000DC0 09:01:44 158 4,692.0000 XLON 05002050000030498-E0OT64AGMrbP 09:01:44 11 4,692.0000 BATE 08492084900033366-20000DJF 09:01:44 109 4,692.0000 BATE 08492084900033366-20000DJG 09:01:49 64 4,692.0000 AQXE 0616B15620 09:01:49 70 4,690.0000 AQXE 0841B15622 09:01:49 133 4,690.0000 XLON 07002070000029093-E0OT64AGMrfl 09:01:49 60 4,690.0000 CHIX 06262062600029266-120000EHX 09:01:49 99 4,690.0000 BATE 08492084900031932-20000DJR 09:01:49 70 4,690.0000 TRQX 08252082500013044-E0OT63sgPDcW 09:01:51 182 4,688.0000 XLON 05002050000028672-E0OT64AGMrhG 09:02:58 97 4,686.0000 BATE 08492084900034515-20000DP9 09:02:58 28 4,686.0000 BATE 08492084900034515-20000DPA 09:03:35 66 4,684.0000 XLON 05002050000031105-E0OT64AGMtX4 09:03:35 67 4,684.0000 XLON 05002050000031105-E0OT64AGMtXB 09:03:35 106 4,684.0000 BATE 06242062400034660-20000DRV 09:03:40 29 4,682.0000 AQXE 0841B16135 09:04:36 63 4,684.0000 XLON 05002050000032976-E0OT64AGMuaf 09:04:36 72 4,684.0000 XLON 07002070000033054-E0OT64AGMuad 09:04:37 34 4,682.0000 AQXE 0841B16415 09:04:49 155 4,682.0000 XLON 07002070000032274-E0OT64AGMupv 09:04:49 63 4,682.0000 CHIX 08512085100030495-120000EUT 09:04:49 105 4,682.0000 BATE 08492084900035529-20000DVB 09:04:56 133 4,680.0000 XLON 07002070000031151-E0OT64AGMuzP 09:04:56 60 4,680.0000 TRQX 08252082500013994-E0OT63sgPO5B 09:07:00 60 4,680.0000 AQXE 0841B16948 09:07:00 202 4,680.0000 XLON 07002070000033866-E0OT64AGMxcc 09:07:00 58 4,680.0000 CHIX 08512085100032223-120000F3A 09:07:00 160 4,680.0000 BATE 08492084900036432-20000E1U 09:07:00 64 4,680.0000 TRQX 08252082500015207-E0OT63sgPUXi 09:07:04 169 4,678.0000 XLON 05002050000033225-E0OT64AGMxp1 09:07:04 86 4,678.0000 BATE 06242062400034798-20000E26 09:07:20 169 4,674.0000 XLON 07002070000033203-E0OT64AGMyIR 09:11:09 185 4,672.0000 XLON 05002050000034861-E0OT64AGN2o8 09:11:09 88 4,672.0000 BATE 08492084900037540-20000EGG 09:13:21 185 4,672.0000 XLON 05002050000037745-E0OT64AGN4hR 09:13:21 39 4,672.0000 XLON 05002050000037745-E0OT64AGN4hT 09:13:21 127 4,672.0000 BATE 08492084900039904-20000EO3 09:13:32 160 4,670.0000 XLON 07002070000034928-E0OT64AGN5CP 09:13:32 58 4,670.0000 CHIX 08512085100033183-120000FY1 09:13:44 75 4,670.0000 BATE 06242062400037664-20000EPU 09:13:44 8 4,670.0000 BATE 06242062400040611-20000EPW 09:13:45 62 4,670.0000 AQXE 0841B18584 09:13:45 63 4,670.0000 BATE 06242062400040611-20000EQ1 09:13:45 63 4,670.0000 TRQX 06002060000013667-E0OT63sgPqIV 09:14:02 78 4,666.0000 XLON 05002050000034862-E0OT64AGN64h 09:16:40 59 4,668.0000 AQXE 0841B19447 09:16:40 179 4,668.0000 XLON 05002050000039757-E0OT64AGN8sp 09:16:40 130 4,668.0000 BATE 08492084900042411-20000F2V 09:16:45 70 4,668.0000 CHIX 08512085100038113-120000GFR 09:17:58 72 4,668.0000 BATE 08492084900043707-20000F8V 09:18:05 64 4,668.0000 CHIX 08512085100038837-120000GLP 09:18:35 166 4,666.0000 XLON 07002070000039115-E0OT64AGNB1W 09:18:35 59 4,666.0000 CHIX 08512085100038043-120000GO0 09:18:35 151 4,666.0000 BATE 08492084900041757-20000FB2 09:18:35 58 4,666.0000 TRQX 08252082500017185-E0OT63sgQ7GN 09:20:43 64 4,670.0000 CHIX 08512085100040335-120000H06 09:20:43 92 4,670.0000 BATE 06242062400045465-20000FJR 09:20:43 40 4,670.0000 BATE 06242062400045465-20000FJS 09:22:05 15 4,668.0000 AQXE 0841B20909 09:22:05 189 4,670.0000 XLON 05002050000043125-E0OT64AGNFDu 09:22:05 58 4,670.0000 CHIX 08512085100040723-120000H8J 09:22:05 145 4,670.0000 BATE 08492084900045585-20000FQ1 09:22:16 22 4,668.0000 AQXE 0841B20956 09:22:26 17 4,668.0000 AQXE 0841B20984 09:22:48 32 4,670.0000 XLON 07002070000044009-E0OT64AGNFu5 09:22:48 32 4,670.0000 XLON 07002070000044009-E0OT64AGNFu7 09:22:56 105 4,668.0000 BATE 08492084900044888-20000FSI 09:23:49 43 4,672.0000 XLON 07002070000044466-E0OT64AGNGgG 09:24:46 30 4,670.0000 XLON 07002070000044898-E0OT64AGNHdb 09:30:11 27 4,674.0000 BATE 08492084900050415-20000GC3 09:30:11 36 4,674.0000 BATE 08492084900050415-20000GC4 09:30:11 17 4,674.0000 BATE 08492084900050415-20000GC5 09:30:12 11 4,672.0000 XLON 07002070000048120-E0OT64AGNLGp 09:31:13 62 4,674.0000 CHIX 08512085100045309-120000I27 09:31:25 65 4,674.0000 CHIX 06262062600045353-120000I2W 09:33:07 58 4,676.0000 CHIX 06262062600045950-120000I98 09:33:07 59 4,676.0000 CHIX 08512085100046094-120000I99 09:33:15 146 4,676.0000 BATE 08492084900051688-20000GKP 09:33:15 208 4,676.0000 BATE 08492084900051688-20000GKQ 09:33:24 107 4,676.0000 XLON 05002050000049447-E0OT64AGNNnU 09:33:40 58 4,676.0000 AQXE 0616B23076 09:33:40 115 4,676.0000 XLON 05002050000049447-E0OT64AGNO36 09:33:40 84 4,676.0000 XLON 05002050000049520-E0OT64AGNO38 09:34:06 331 4,676.0000 XLON 07002070000049810-E0OT64AGNOMn 09:34:07 187 4,676.0000 XLON 07002070000050050-E0OT64AGNOO6 09:34:13 74 4,674.0000 XLON 07002070000049261-E0OT64AGNORZ 09:35:18 58 4,676.0000 AQXE 0616B23339 09:35:48 64 4,674.0000 AQXE 0616B23426 09:35:48 148 4,674.0000 XLON 07002070000049261-E0OT64AGNPFe 09:35:48 62 4,674.0000 XLON 07002070000050699-E0OT64AGNPFg 09:35:48 75 4,674.0000 CHIX 08512085100046886-120000IIP 09:35:48 361 4,674.0000 BATE 08492084900051665-20000GST 09:35:48 61 4,674.0000 TRQX 08252082500020889-E0OT63sgQqqJ 09:37:32 62 4,674.0000 AQXE 0841B23771 09:37:32 68 4,674.0000 XLON 07002070000051415-E0OT64AGNQae 09:37:32 120 4,674.0000 XLON 07002070000051415-E0OT64AGNQah 09:37:32 95 4,674.0000 BATE 06242062400054362-20000GZK 09:37:32 93 4,674.0000 BATE 06242062400054362-20000GZL 09:38:33 17 4,674.0000 BATE 08492084900054883-20000H19 09:38:37 186 4,674.0000 XLON 05002050000052058-E0OT64AGNRJI 09:38:37 198 4,674.0000 BATE 08492084900054883-20000H1J 09:39:38 21 4,674.0000 BATE 06242062400055679-20000H50 09:39:45 89 4,672.0000 BATE 08492084900051694-20000H5A 09:40:12 108 4,674.0000 XLON 05002050000052848-E0OT64AGNSPE 09:40:12 136 4,674.0000 XLON 05002050000052848-E0OT64AGNSPG 09:41:15 208 4,674.0000 XLON 05002050000053223-E0OT64AGNTQR 09:46:39 19 4,680.0000 XLON 07002070000055793-E0OT64AGNWvx 09:46:39 59 4,680.0000 XLON 07002070000055793-E0OT64AGNWvz 09:46:39 320 4,680.0000 XLON 07002070000055793-E0OT64AGNWw1 09:46:39 33 4,680.0000 XLON 07002070000055793-E0OT64AGNWw3 09:46:39 58 4,680.0000 CHIX 08512085100052284-120000JL3 09:46:41 68 4,678.0000 CHIX 08512085100052107-120000JL6 09:46:41 42 4,678.0000 BATE 06242062400059335-20000HR3 09:46:41 30 4,678.0000 BATE 06242062400059335-20000HR4 09:46:45 64 4,678.0000 AQXE 0841B25627 09:46:45 220 4,678.0000 XLON 05002050000055520-E0OT64AGNX3W 09:46:45 224 4,678.0000 BATE 06242062400059335-20000HRC 09:46:45 70 4,678.0000 TRQX 06002060000021172-E0OT63sgRIqc 09:46:58 60 4,676.0000 AQXE 0841B25652 09:46:58 64 4,676.0000 CHIX 08512085100051329-120000JM2 09:46:58 81 4,676.0000 BATE 08492084900058722-20000HRT 09:46:58 140 4,676.0000 BATE 08492084900058722-20000HRU 09:47:03 239 4,676.0000 XLON 05002050000055185-E0OT64AGNXIY 09:47:03 61 4,676.0000 TRQX 08252082500023428-E0OT63sgRJdH 09:47:04 109 4,674.0000 BATE 08492084900059029-20000HSA 09:47:09 38 4,674.0000 BATE 08492084900059029-20000HSI 09:48:10 81 4,672.0000 CHIX 08512085100052933-120000JP2 09:48:10 122 4,672.0000 BATE 08492084900059848-20000HUT 09:48:16 112 4,670.0000 BATE 06242062400060119-20000HV9 09:50:08 186 4,670.0000 XLON 07002070000056552-E0OT64AGNZAE 09:50:08 64 4,670.0000 CHIX 08512085100053664-120000JWU 09:50:08 112 4,670.0000 BATE 08492084900060709-20000I0U 09:53:41 70 4,674.0000 AQXE 0616B26706 09:53:41 74 4,674.0000 AQXE 0616B26707 09:53:41 150 4,674.0000 XLON 05002050000057952-E0OT64AGNb7V 09:53:41 90 4,674.0000 BATE 08492084900061639-20000I99 09:53:41 6 4,674.0000 BATE 06242062400062713-20000I9B 09:53:41 75 4,674.0000 BATE 08492084900061797-20000I9A 09:53:41 47 4,674.0000 BATE 06242062400062713-20000I9C 09:53:41 6 4,674.0000 BATE 06242062400062713-20000I9D 09:54:11 225 4,672.0000 XLON 05002050000057814-E0OT64AGNbW7 09:54:11 64 4,672.0000 CHIX 08512085100054455-120000K8K 09:54:11 87 4,672.0000 TRQX 06002060000022081-E0OT63sgRZjL 09:54:22 75 4,670.0000 XLON 05002050000057953-E0OT64AGNbfG 09:54:22 70 4,670.0000 XLON 05002050000058513-E0OT64AGNbfI 09:56:00 121 4,670.0000 XLON 07002070000059481-E0OT64AGNceK 09:56:11 38 4,674.0000 BATE 08492084900064148-20000II9 09:56:36 59 4,672.0000 AQXE 0841B27209 09:56:36 165 4,672.0000 XLON 05002050000059871-E0OT64AGNdVn 09:56:36 64 4,672.0000 CHIX 06262062600056322-120000KJK 09:56:36 89 4,672.0000 BATE 08492084900064190-20000IKB 09:56:36 48 4,672.0000 BATE 08492084900064190-20000IKC 09:56:36 59 4,672.0000 TRQX 08252082500025688-E0OT63sgRfWI 09:57:20 142 4,670.0000 XLON 07002070000059944-E0OT64AGNeKZ 09:57:20 131 4,670.0000 BATE 06242062400063622-20000IMF 09:58:23 94 4,672.0000 BATE 08492084900065283-20000IP7 09:58:27 36 4,670.0000 XLON 07002070000060538-E0OT64AGNfG2 09:58:42 88 4,670.0000 XLON 05002050000060462-E0OT64AGNfLt 09:58:42 52 4,670.0000 XLON 07002070000060538-E0OT64AGNfLr 09:58:42 70 4,670.0000 CHIX 06262062600057190-120000KQX 09:58:42 106 4,670.0000 BATE 06242062400065404-20000IPY 09:58:42 63 4,670.0000 TRQX 08252082500026091-E0OT63sgRk7j 09:58:43 63 4,668.0000 AQXE 0841B27590 10:05:40 180 4,670.0000 XLON 05002050000063249-E0OT64AGNjhE 10:05:40 91 4,670.0000 BATE 06242062400068803-20000JB8 10:05:40 73 4,670.0000 BATE 08492084900068919-20000JBA 10:05:40 21 4,670.0000 BATE 06242062400068803-20000JB9 10:06:06 69 4,670.0000 CHIX 08512085100061215-120000LIW 10:06:25 249 4,674.0000 XLON 05002050000064473-E0OT64AGNk9l 10:06:26 125 4,674.0000 BATE 06242062400070339-D20000JDK 10:07:04 59 4,672.0000 AQXE 0616B29105 10:07:04 62 4,672.0000 TRQX 06002060000025060-E0OT63sgS3pj 10:07:24 178 4,670.0000 XLON 07002070000064417-E0OT64AGNkds 10:07:24 70 4,670.0000 CHIX 06262062600061229-120000LMR 10:07:24 93 4,670.0000 BATE 06242062400070263-20000JFT 10:07:24 57 4,670.0000 BATE 06242062400070263-20000JFU 10:12:06 149 4,668.0000 XLON 05002050000065119-E0OT64AGNnDI 10:12:06 60 4,668.0000 CHIX 08512085100062119-120000M2Y 10:12:06 103 4,668.0000 BATE 06242062400071248-20000JSC 10:12:06 70 4,668.0000 BATE 08492084900072503-20000JSD 10:12:34 56 4,666.0000 AQXE 0841B30022 10:12:34 161 4,666.0000 XLON 07002070000065159-E0OT64AGNnRR 10:12:34 62 4,666.0000 BATE 06242062400072850-20000JU4 10:12:34 103 4,666.0000 BATE 08492084900070941-20000JU3 10:18:35 70 4,670.0000 CHIX 06262062600066400-120000MRL 10:18:35 150 4,670.0000 BATE 06242062400076429-20000KE7 10:21:12 287 4,670.0000 BATE 06242062400078728-D20000KLP 10:22:25 45 4,670.0000 CHIX 06262062600068506-120000N4O 10:22:25 42 4,670.0000 CHIX 06262062600068506-120000N4P 10:22:58 33 4,670.0000 BATE 06242062400079830-20000KSD 10:24:07 75 4,672.0000 AQXE 0616B32230 10:24:30 160 4,672.0000 XLON 05002050000072307-E0OT64AGNwyp 10:24:30 61 4,672.0000 XLON 07002070000072347-E0OT64AGNwyr 10:24:30 38 4,672.0000 XLON 07002070000072447-E0OT64AGNx21 10:24:30 58 4,672.0000 CHIX 06262062600069270-120000NEH 10:24:30 128 4,672.0000 BATE 08492084900080227-20000KXM 10:24:32 163 4,672.0000 XLON 05002050000072433-E0OT64AGNx5M 10:24:32 172 4,672.0000 XLON 05002050000072433-E0OT64AGNx5S 10:24:35 187 4,672.0000 XLON 07002070000072478-E0OT64AGNxAh 10:24:35 81 4,672.0000 XLON 07002070000072478-E0OT64AGNxAj 10:26:11 154 4,676.0000 BATE 06242062400081824-20000L6Z 10:31:14 96 4,676.0000 BATE 08492084900084506-20000LN1 10:31:14 176 4,676.0000 BATE 08492084900084506-20000LN2 10:31:18 9 4,676.0000 BATE 08492084900084530-20000LND 10:31:18 39 4,676.0000 BATE 08492084900084530-20000LNE 10:31:18 58 4,676.0000 TRQX 06002060000029871-E0OT63sgSxL3 10:31:19 66 4,676.0000 CHIX 06262062600072502-120000O7D 10:31:22 6 4,676.0000 BATE 06242062400084895-20000LNT 10:32:20 75 4,676.0000 AQXE 0841B33747 10:32:20 347 4,676.0000 XLON 07002070000075352-E0OT64AGO2ow 10:32:20 143 4,676.0000 BATE 06242062400085079-20000LRE 10:32:20 32 4,676.0000 TRQX 08252082500033471-E0OT63sgSzdv 10:32:20 32 4,676.0000 TRQX 08252082500033471-E0OT63sgSzdy 10:32:21 216 4,676.0000 XLON 07002070000075590-E0OT64AGO2pq 10:32:21 62 4,676.0000 XLON 07002070000075590-E0OT64AGO2ps 10:33:21 246 4,676.0000 XLON 05002050000075905-E0OT64AGO3DA 10:33:58 10 4,676.0000 BATE 08492084900085995-20000LV5 10:33:58 37 4,676.0000 BATE 08492084900085995-20000LV6 10:34:00 169 4,676.0000 XLON 07002070000076249-E0OT64AGO3g5 10:34:00 53 4,676.0000 XLON 07002070000076249-E0OT64AGO3g7 10:34:00 81 4,676.0000 XLON 07002070000076249-E0OT64AGO3g9 10:34:00 64 4,676.0000 CHIX 06262062600073699-120000OK5 10:34:00 10 4,676.0000 CHIX 06262062600073699-120000OK6 10:35:31 64 4,674.0000 AQXE 0616B34261 10:35:31 249 4,674.0000 XLON 05002050000073172-E0OT64AGO505 10:35:31 60 4,674.0000 CHIX 08512085100070279-120000OOU 10:35:31 216 4,674.0000 BATE 06242062400081799-20000LZA 10:35:31 74 4,674.0000 TRQX 08252082500032263-E0OT63sgT6lh 10:35:55 78 4,672.0000 AQXE 0616B34368 10:38:58 52 4,676.0000 BATE 06242062400089190-20000M8R 10:40:15 76 4,676.0000 CHIX 08512085100076569-120000P6A 10:41:56 23 4,674.0000 AQXE 0616B35385 10:41:56 38 4,674.0000 AQXE 0616B35386 10:41:56 100 4,674.0000 XLON 07002070000078510-E0OT64AGOAsH 10:41:56 145 4,674.0000 XLON 07002070000078510-E0OT64AGOAsJ 10:41:56 74 4,674.0000 CHIX 08512085100076048-120000PAI 10:41:56 84 4,674.0000 BATE 08492084900089224-20000MGN 10:41:56 94 4,674.0000 BATE 08492084900089224-20000MGO 10:42:48 25 4,674.0000 XLON 05002050000080166-E0OT64AGODPM 10:42:48 7 4,674.0000 XLON 05002050000080166-E0OT64AGODPO 10:42:48 39 4,674.0000 XLON 05002050000080166-E0OT64AGODPQ 10:42:59 265 4,674.0000 BATE 06242062400091268-20000MJR 10:43:05 64 4,674.0000 CHIX 08512085100077721-120000PFG 10:49:26 105 4,680.0000 CHIX 06262062600080457-E20000Q2X 10:49:26 5 4,680.0000 XLON 05002050000082549-E0OT64AGOJG8 10:49:26 169 4,680.0000 XLON 05002050000082549-E0OT64AGOJGA 10:49:26 56 4,680.0000 XLON 05002050000082549-E0OT64AGOJGC 10:49:27 357 4,680.0000 XLON 07002070000082629-E0OT64AGOJHe 10:49:27 1 4,680.0000 BATE 06242062400094807-20000N27 10:49:27 70 4,680.0000 AQXE 0841B36871 10:49:30 7 4,680.0000 XLON 05002050000082570-E0OT64AGOJKP 10:49:31 497 4,680.0000 BATE 08492084900094465-D20000N2F 10:49:45 56 4,680.0000 CHIX 08512085100080592-120000Q4Q 10:49:45 8 4,680.0000 CHIX 08512085100080592-120000Q4R 10:51:50 81 4,680.0000 AQXE 0616B37329 10:51:50 262 4,680.0000 XLON 05002050000083075-E0OT64AGOLL5 10:51:50 70 4,680.0000 CHIX 08512085100081299-120000QC0 10:51:50 70 4,680.0000 CHIX 06262062600081271-120000QC1 10:51:50 199 4,680.0000 BATE 06242062400095769-20000N9I 10:51:50 24 4,680.0000 BATE 06242062400095811-20000N9J 10:51:50 82 4,680.0000 BATE 06242062400095811-20000N9K 10:51:50 58 4,680.0000 TRQX 06002060000033716-E0OT63sgTi9X 10:54:19 195 4,680.0000 XLON 05002050000084093-E0OT64AGON8Y 10:54:19 158 4,680.0000 BATE 08492084900096973-20000NIM 10:54:25 64 4,678.0000 AQXE 0841B37894 10:56:45 17 4,678.0000 AQXE 0616B38270 10:56:45 41 4,678.0000 AQXE 0616B38271 10:56:45 282 4,678.0000 XLON 07002070000083126-E0OT64AGOOn4 10:56:45 113 4,678.0000 BATE 06242062400096819-20000NOD 10:56:45 64 4,678.0000 TRQX 06002060000033436-E0OT63sgTszn 10:56:53 63 4,676.0000 AQXE 0841B38294 10:56:56 130 4,676.0000 XLON 07002070000083748-E0OT64AGOP1I 10:56:56 70 4,676.0000 CHIX 08512085100081989-120000QU1 10:56:56 126 4,676.0000 BATE 06242062400097852-20000NOY 10:56:56 62 4,676.0000 TRQX 08252082500038209-E0OT63sgTtKM 10:57:58 21 4,676.0000 BATE 08492084900099522-20000NSD 11:00:30 96 4,676.0000 BATE 06242062400101503-20000O2T 11:01:09 213 4,676.0000 XLON 07002070000086790-E0OT64AGOSO0 11:01:09 78 4,676.0000 BATE 06242062400101503-20000O4U 11:02:25 45 4,676.0000 CHIX 08512085100086186-120000RGP 11:03:09 213 4,678.0000 XLON 05002050000087735-E0OT64AGOTkr 11:03:09 70 4,678.0000 CHIX 08512085100086446-120000RIN 11:03:09 114 4,678.0000 BATE 06242062400102725-20000OAV 11:03:09 147 4,678.0000 BATE 08492084900102375-20000OAU 11:03:14 64 4,676.0000 AQXE 0616B39719 11:06:08 253 4,680.0000 XLON 07002070000089306-E0OT64AGOVdf 11:06:18 201 4,678.0000 XLON 05002050000088893-E0OT64AGOVeU 11:06:18 109 4,678.0000 BATE 06242062400104161-20000OJI 11:08:40 59 4,680.0000 CHIX 08512085100088592-120000S2R 11:08:40 200 4,680.0000 BATE 08492084900105203-20000OPB 11:08:40 59 4,680.0000 TRQX 06002060000037042-E0OT63sgULd2 11:09:18 59 4,678.0000 AQXE 0616B40841 11:09:18 254 4,678.0000 XLON 07002070000089799-E0OT64AGOXLr 11:09:18 70 4,678.0000 CHIX 06262062600088465-120000S4X 11:09:18 184 4,678.0000 BATE 08492084900105069-20000OR9 11:09:18 2 4,678.0000 BATE 08492084900105069-20000ORA 11:09:18 75 4,678.0000 TRQX 08252082500041569-E0OT63sgUMnk 11:10:28 71 4,678.0000 XLON 07002070000090820-E0OT64AGOXqR 11:10:28 94 4,678.0000 XLON 07002070000090820-E0OT64AGOXqT 11:10:28 56 Aggregate number of ordinary shares purchased: 141,802 Lowest price paid per share: 4,658.0000 Highest price paid per share: 4,704.0000 Volume weighted average price paid per share (pence per share): 4,680.4182 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 155,582,016 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,582,016. 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 5,811,111 ordinary shares for a total consideration of £273,352,696.24. 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 4,680.2288 61,917 4,658.0000 4,704.0000 CBOE Europe 4,680.3846 48,561 4,660.0000 4,704.0000 Chi-X Europe 4,680.3667 14,964 4,660.0000 4,704.0000 Aquis Stock Exchange 4,680.9434 9,817 4,658.0000 4,704.0000 Turquoise 4,681.7889 6,543 4,660.0000 4,704.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:33:22 70 4,670.0000 XLON 07002070000015736-E0OT64AGMT4y 08:33:22 22 4,670.0000 XLON 07002070000015736-E0OT64AGMT50 08:33:22 70 4,670.0000 CHIX 06262062600014320-120000AWN 08:33:22 120 4,670.0000 BATE 08492084900016102-20000AMV 08:33:27 64 4,676.0000 AQXE 0841B8677 08:34:10 59 4,676.0000 AQXE 0616B8800 08:34:10 117 4,676.0000 XLON 05002050000017018-E0OT64AGMTlk 08:34:10 126 4,676.0000 BATE 06242062400017353-20000AP3 08:34:56 92 4,680.0000 BATE 08492084900017967-20000ASK 08:35:34 59 4,680.0000 AQXE 0841B9087 08:35:34 135 4,680.0000 XLON 07002070000017720-E0OT64AGMUxj 08:35:34 64 4,680.0000 CHIX 06262062600016160-120000B5G 08:35:34 66 4,680.0000 BATE 08492084900017967-20000AV1 08:35:34 59 4,680.0000 TRQX 08252082500007465-E0OT63sgO2W7 08:36:21 22 4,680.0000 BATE 08492084900018772-20000AYG 08:36:21 160 4,680.0000 BATE 08492084900018772-20000AYH 08:38:19 64 4,682.0000 CHIX 06262062600017646-120000BJ6 08:41:50 58 4,684.0000 AQXE 0841B10371 08:41:50 115 4,684.0000 XLON 05002050000019730-E0OT64AGMZZn 08:41:50 48 4,684.0000 XLON 05002050000020785-E0OT64AGMZan 08:41:50 61 4,684.0000 CHIX 08512085100018426-120000BUV 08:41:50 87 4,684.0000 CHIX 08512085100018427-120000BUW 08:41:50 109 4,684.0000 BATE 06242062400020759-20000BDQ 08:41:50 112 4,684.0000 BATE 08492084900020630-20000BDP 08:41:51 49 4,684.0000 XLON 05002050000020790-E0OT64AGMZbN 08:41:52 152 4,684.0000 XLON 07002070000020819-E0OT64AGMZbl 08:42:00 134 4,682.0000 XLON 05002050000019634-E0OT64AGMZn1 08:44:04 58 4,684.0000 AQXE 0841B10927 08:44:04 113 4,684.0000 XLON 05002050000021553-E0OT64AGMbSQ 08:44:04 58 4,684.0000 CHIX 08512085100020161-120000C6L 08:44:04 164 4,684.0000 BATE 06242062400022632-20000BNJ 08:44:38 232 4,684.0000 BATE 08492084900023503-20000BPO 08:44:45 158 4,684.0000 XLON 05002050000022029-E0OT64AGMc03 08:45:48 75 4,686.0000 AQXE 0841B11477 08:45:48 124 4,686.0000 XLON 05002050000022642-E0OT64AGMdHJ 08:45:48 70 4,686.0000 CHIX 06262062600021546-120000CEA 08:45:48 64 4,686.0000 CHIX 08512085100021562-120000CEB 08:45:48 159 4,686.0000 BATE 08492084900024170-20000BUD 08:45:48 63 4,686.0000 TRQX 06002060000008615-E0OT63sgOVIx 08:46:21 130 4,682.0000 XLON 07002070000020938-E0OT64AGMdjq 08:46:21 158 4,682.0000 BATE 06242062400024461-20000BW9 08:46:21 113 4,682.0000 BATE 08492084900024431-20000BWA 08:46:26 64 4,682.0000 CHIX 08512085100021883-120000CGS 08:47:09 125 4,682.0000 XLON 07002070000023305-E0OT64AGMeII 08:47:48 29 4,682.0000 XLON 05002050000023532-E0OT64AGMeoz 08:47:48 71 4,682.0000 XLON 05002050000023532-E0OT64AGMep1 08:47:48 50 4,682.0000 XLON 05002050000023532-E0OT64AGMep3 08:48:05 58 4,682.0000 CHIX 06262062600022598-120000CLG 08:48:05 142 4,682.0000 BATE 08492084900025368-20000C0W 08:48:49 4 4,682.0000 XLON 07002070000024016-E0OT64AGMfhv 08:48:49 50 4,682.0000 XLON 07002070000024016-E0OT64AGMfhx 08:50:13 58 4,684.0000 AQXE 0616B12721 08:50:13 61 4,684.0000 CHIX 08512085100023560-120000CVQ 08:50:13 114 4,684.0000 BATE 08492084900026436-20000C9U 08:50:13 32 4,684.0000 BATE 08492084900026436-20000C9V 08:50:13 33 4,684.0000 TRQX 06002060000009478-E0OT63sgOhe4 08:50:13 25 4,684.0000 TRQX 06002060000009478-E0OT63sgOhe8 08:50:28 128 4,684.0000 XLON 05002050000024732-E0OT64AGMhs4 08:51:08 1 4,684.0000 XLON 07002070000025055-E0OT64AGMiHg 08:51:18 7 4,684.0000 BATE 08492084900027066-20000CD6 08:51:18 59 4,684.0000 BATE 08492084900027066-20000CD7 08:51:32 118 4,684.0000 XLON 05002050000025172-E0OT64AGMibY 08:52:32 144 4,684.0000 XLON 05002050000025607-E0OT64AGMjFq 08:54:28 186 4,688.0000 BATE 08492084900028817-20000COW 08:54:29 59 4,688.0000 CHIX 06262062600025342-120000DD6 08:54:38 138 4,688.0000 BATE 08492084900028904-20000CP1 08:55:48 135 4,686.0000 XLON 07002070000026508-E0OT64AGMlyH 08:55:48 20 4,686.0000 XLON 07002070000026508-E0OT64AGMlyM 08:55:48 58 4,686.0000 CHIX 08512085100025560-120000DIW 08:55:48 160 4,686.0000 BATE 06242062400028852-20000CSP 08:57:23 59 4,688.0000 AQXE 0841B14252 08:57:23 126 4,688.0000 XLON 07002070000027612-E0OT64AGMn8G 08:57:23 70 4,688.0000 CHIX 06262062600026369-120000DPR 08:57:23 144 4,688.0000 BATE 08492084900030232-20000CY5 08:57:23 70 4,688.0000 TRQX 06002060000010746-E0OT63sgP03b 08:57:23 75 4,688.0000 TRQX 08252082500012376-E0OT63sgP03d 08:57:24 164 4,688.0000 XLON 05002050000027808-E0OT64AGMnAg 08:57:28 176 4,688.0000 XLON 07002070000027900-E0OT64AGMnDk 08:58:17 59 4,686.0000 CHIX 06262062600026964-120000DY4 08:58:17 149 4,686.0000 BATE 06242062400029959-20000D2Y 08:58:28 75 4,688.0000 XLON 05002050000028356-E0OT64AGMoML 09:00:06 62 4,692.0000 AQXE 0616B15069 09:00:11 64 4,692.0000 CHIX 06262062600028124-120000E72 09:00:21 163 4,692.0000 XLON 07002070000029368-E0OT64AGMq0m 09:00:21 92 4,692.0000 BATE 08492084900032292-20000DBZ 09:00:21 7 4,692.0000 BATE 08492084900032292-20000DC0 09:01:44 158 4,692.0000 XLON 05002050000030498-E0OT64AGMrbP 09:01:44 11 4,692.0000 BATE 08492084900033366-20000DJF 09:01:44 109 4,692.0000 BATE 08492084900033366-20000DJG 09:01:49 64 4,692.0000 AQXE 0616B15620 09:01:49 70 4,690.0000 AQXE 0841B15622 09:01:49 133 4,690.0000 XLON 07002070000029093-E0OT64AGMrfl 09:01:49 60 4,690.0000 CHIX 06262062600029266-120000EHX 09:01:49 99 4,690.0000 BATE 08492084900031932-20000DJR 09:01:49 70 4,690.0000 TRQX 08252082500013044-E0OT63sgPDcW 09:01:51 182 4,688.0000 XLON 05002050000028672-E0OT64AGMrhG 09:02:58 97 4,686.0000 BATE 08492084900034515-20000DP9 09:02:58 28 4,686.0000 BATE 08492084900034515-20000DPA 09:03:35 66 4,684.0000 XLON 05002050000031105-E0OT64AGMtX4 09:03:35 67 4,684.0000 XLON 05002050000031105-E0OT64AGMtXB 09:03:35 106 4,684.0000 BATE 06242062400034660-20000DRV 09:03:40 29 4,682.0000 AQXE 0841B16135 09:04:36 63 4,684.0000 XLON 05002050000032976-E0OT64AGMuaf 09:04:36 72 4,684.0000 XLON 07002070000033054-E0OT64AGMuad 09:04:37 34 4,682.0000 AQXE 0841B16415 09:04:49 155 4,682.0000 XLON 07002070000032274-E0OT64AGMupv 09:04:49 63 4,682.0000 CHIX 08512085100030495-120000EUT 09:04:49 105 4,682.0000 BATE 08492084900035529-20000DVB 09:04:56 133 4,680.0000 XLON 07002070000031151-E0OT64AGMuzP 09:04:56 60 4,680.0000 TRQX 08252082500013994-E0OT63sgPO5B 09:07:00 60 4,680.0000 AQXE 0841B16948 09:07:00 202 4,680.0000 XLON 07002070000033866-E0OT64AGMxcc 09:07:00 58 4,680.0000 CHIX 08512085100032223-120000F3A 09:07:00 160 4,680.0000 BATE 08492084900036432-20000E1U 09:07:00 64 4,680.0000 TRQX 08252082500015207-E0OT63sgPUXi 09:07:04 169 4,678.0000 XLON 05002050000033225-E0OT64AGMxp1 09:07:04 86 4,678.0000 BATE 06242062400034798-20000E26 09:07:20 169 4,674.0000 XLON 07002070000033203-E0OT64AGMyIR 09:11:09 185 4,672.0000 XLON 05002050000034861-E0OT64AGN2o8 09:11:09 88 4,672.0000 BATE 08492084900037540-20000EGG 09:13:21 185 4,672.0000 XLON 05002050000037745-E0OT64AGN4hR 09:13:21 39 4,672.0000 XLON 05002050000037745-E0OT64AGN4hT 09:13:21 127 4,672.0000 BATE 08492084900039904-20000EO3 09:13:32 160 4,670.0000 XLON 07002070000034928-E0OT64AGN5CP 09:13:32 58 4,670.0000 CHIX 08512085100033183-120000FY1 09:13:44 75 4,670.0000 BATE 06242062400037664-20000EPU 09:13:44 8 4,670.0000 BATE 06242062400040611-20000EPW 09:13:45 62 4,670.0000 AQXE 0841B18584 09:13:45 63 4,670.0000 BATE 06242062400040611-20000EQ1 09:13:45 63 4,670.0000 TRQX 06002060000013667-E0OT63sgPqIV 09:14:02 78 4,666.0000 XLON 05002050000034862-E0OT64AGN64h 09:16:40 59 4,668.0000 AQXE 0841B19447 09:16:40 179 4,668.0000 XLON 05002050000039757-E0OT64AGN8sp 09:16:40 130 4,668.0000 BATE 08492084900042411-20000F2V 09:16:45 70 4,668.0000 CHIX 08512085100038113-120000GFR 09:17:58 72 4,668.0000 BATE 08492084900043707-20000F8V 09:18:05 64 4,668.0000 CHIX 08512085100038837-120000GLP 09:18:35 166 4,666.0000 XLON 07002070000039115-E0OT64AGNB1W 09:18:35 59 4,666.0000 CHIX 08512085100038043-120000GO0 09:18:35 151 4,666.0000 BATE 08492084900041757-20000FB2 09:18:35 58 4,666.0000 TRQX 08252082500017185-E0OT63sgQ7GN 09:20:43 64 4,670.0000 CHIX 08512085100040335-120000H06 09:20:43 92 4,670.0000 BATE 06242062400045465-20000FJR 09:20:43 40 4,670.0000 BATE 06242062400045465-20000FJS 09:22:05 15 4,668.0000 AQXE 0841B20909 09:22:05 189 4,670.0000 XLON 05002050000043125-E0OT64AGNFDu 09:22:05 58 4,670.0000 CHIX 08512085100040723-120000H8J 09:22:05 145 4,670.0000 BATE 08492084900045585-20000FQ1 09:22:16 22 4,668.0000 AQXE 0841B20956 09:22:26 17 4,668.0000 AQXE 0841B20984 09:22:48 32 4,670.0000 XLON 07002070000044009-E0OT64AGNFu5 09:22:48 32 4,670.0000 XLON 07002070000044009-E0OT64AGNFu7 09:22:56 105 4,668.0000 BATE 08492084900044888-20000FSI 09:23:49 43 4,672.0000 XLON 07002070000044466-E0OT64AGNGgG 09:24:46 30 4,670.0000 XLON 07002070000044898-E0OT64AGNHdb 09:30:11 27 4,674.0000 BATE 08492084900050415-20000GC3 09:30:11 36 4,674.0000 BATE 08492084900050415-20000GC4 09:30:11 17 4,674.0000 BATE 08492084900050415-20000GC5 09:30:12 11 4,672.0000 XLON 07002070000048120-E0OT64AGNLGp 09:31:13 62 4,674.0000 CHIX 08512085100045309-120000I27 09:31:25 65 4,674.0000 CHIX 06262062600045353-120000I2W 09:33:07 58 4,676.0000 CHIX 06262062600045950-120000I98 09:33:07 59 4,676.0000 CHIX 08512085100046094-120000I99 09:33:15 146 4,676.0000 BATE 08492084900051688-20000GKP 09:33:15 208 4,676.0000 BATE 08492084900051688-20000GKQ 09:33:24 107 4,676.0000 XLON 05002050000049447-E0OT64AGNNnU 09:33:40 58 4,676.0000 AQXE 0616B23076 09:33:40 115 4,676.0000 XLON 05002050000049447-E0OT64AGNO36 09:33:40 84 4,676.0000 XLON 05002050000049520-E0OT64AGNO38 09:34:06 331 4,676.0000 XLON 07002070000049810-E0OT64AGNOMn 09:34:07 187 4,676.0000 XLON 07002070000050050-E0OT64AGNOO6 09:34:13 74 4,674.0000 XLON 07002070000049261-E0OT64AGNORZ 09:35:18 58 4,676.0000 AQXE 0616B23339 09:35:48 64 4,674.0000 AQXE 0616B23426 09:35:48 148 4,674.0000 XLON 07002070000049261-E0OT64AGNPFe 09:35:48 62 4,674.0000 XLON 07002070000050699-E0OT64AGNPFg 09:35:48 75 4,674.0000 CHIX 08512085100046886-120000IIP 09:35:48 361 4,674.0000 BATE 08492084900051665-20000GST 09:35:48 61 4,674.0000 TRQX 08252082500020889-E0OT63sgQqqJ 09:37:32 62 4,674.0000 AQXE 0841B23771 09:37:32 68 4,674.0000 XLON 07002070000051415-E0OT64AGNQae 09:37:32 120 4,674.0000 XLON 07002070000051415-E0OT64AGNQah 09:37:32 95 4,674.0000 BATE 06242062400054362-20000GZK 09:37:32 93 4,674.0000 BATE 06242062400054362-20000GZL 09:38:33 17 4,674.0000 BATE 08492084900054883-20000H19 09:38:37 186 4,674.0000 XLON 05002050000052058-E0OT64AGNRJI 09:38:37 198 4,674.0000 BATE 08492084900054883-20000H1J 09:39:38 21 4,674.0000 BATE 06242062400055679-20000H50 09:39:45 89 4,672.0000 BATE 08492084900051694-20000H5A 09:40:12 108 4,674.0000 XLON 05002050000052848-E0OT64AGNSPE 09:40:12 136 4,674.0000 XLON 05002050000052848-E0OT64AGNSPG 09:41:15 208 4,674.0000 XLON 05002050000053223-E0OT64AGNTQR 09:46:39 19 4,680.0000 XLON 07002070000055793-E0OT64AGNWvx 09:46:39 59 4,680.0000 XLON 07002070000055793-E0OT64AGNWvz 09:46:39 320 4,680.0000 XLON 07002070000055793-E0OT64AGNWw1 09:46:39 33 4,680.0000 XLON 07002070000055793-E0OT64AGNWw3 09:46:39 58 4,680.0000 CHIX 08512085100052284-120000JL3 09:46:41 68 4,678.0000 CHIX 08512085100052107-120000JL6 09:46:41 42 4,678.0000 BATE 06242062400059335-20000HR3 09:46:41 30 4,678.0000 BATE 06242062400059335-20000HR4 09:46:45 64 4,678.0000 AQXE 0841B25627 09:46:45 220 4,678.0000 XLON 05002050000055520-E0OT64AGNX3W 09:46:45 224 4,678.0000 BATE 06242062400059335-20000HRC 09:46:45 70 4,678.0000 TRQX 06002060000021172-E0OT63sgRIqc 09:46:58 60 4,676.0000 AQXE 0841B25652 09:46:58 64 4,676.0000 CHIX 08512085100051329-120000JM2 09:46:58 81 4,676.0000 BATE 08492084900058722-20000HRT 09:46:58 140 4,676.0000 BATE 08492084900058722-20000HRU 09:47:03 239 4,676.0000 XLON 05002050000055185-E0OT64AGNXIY 09:47:03 61 4,676.0000 TRQX 08252082500023428-E0OT63sgRJdH 09:47:04 109 4,674.0000 BATE 08492084900059029-20000HSA 09:47:09 38 4,674.0000 BATE 08492084900059029-20000HSI 09:48:10 81 4,672.0000 CHIX 08512085100052933-120000JP2 09:48:10 122 4,672.0000 BATE 08492084900059848-20000HUT 09:48:16 112 4,670.0000 BATE 06242062400060119-20000HV9 09:50:08 186 4,670.0000 XLON 07002070000056552-E0OT64AGNZAE 09:50:08 64 4,670.0000 CHIX 08512085100053664-120000JWU 09:50:08 112 4,670.0000 BATE 08492084900060709-20000I0U 09:53:41 70 4,674.0000 AQXE 0616B26706 09:53:41 74 4,674.0000 AQXE 0616B26707 09:53:41 150 4,674.0000 XLON 05002050000057952-E0OT64AGNb7V 09:53:41 90 4,674.0000 BATE 08492084900061639-20000I99 09:53:41 6 4,674.0000 BATE 06242062400062713-20000I9B 09:53:41 75 4,674.0000 BATE 08492084900061797-20000I9A 09:53:41 47 4,674.0000 BATE 06242062400062713-20000I9C 09:53:41 6 4,674.0000 BATE 06242062400062713-20000I9D 09:54:11 225 4,672.0000 XLON 05002050000057814-E0OT64AGNbW7 09:54:11 64 4,672.0000 CHIX 08512085100054455-120000K8K 09:54:11 87 4,672.0000 TRQX 06002060000022081-E0OT63sgRZjL 09:54:22 75 4,670.0000 XLON 05002050000057953-E0OT64AGNbfG 09:54:22 70 4,670.0000 XLON 05002050000058513-E0OT64AGNbfI 09:56:00 121 4,670.0000 XLON 07002070000059481-E0OT64AGNceK 09:56:11 38 4,674.0000 BATE 08492084900064148-20000II9 09:56:36 59 4,672.0000 AQXE 0841B27209 09:56:36 165 4,672.0000 XLON 05002050000059871-E0OT64AGNdVn 09:56:36 64 4,672.0000 CHIX 06262062600056322-120000KJK 09:56:36 89 4,672.0000 BATE 08492084900064190-20000IKB 09:56:36 48 4,672.0000 BATE 08492084900064190-20000IKC 09:56:36 59 4,672.0000 TRQX 08252082500025688-E0OT63sgRfWI 09:57:20 142 4,670.0000 XLON 07002070000059944-E0OT64AGNeKZ 09:57:20 131 4,670.0000 BATE 06242062400063622-20000IMF 09:58:23 94 4,672.0000 BATE 08492084900065283-20000IP7 09:58:27 36 4,670.0000 XLON 07002070000060538-E0OT64AGNfG2 09:58:42 88 4,670.0000 XLON 05002050000060462-E0OT64AGNfLt 09:58:42 52 4,670.0000 XLON 07002070000060538-E0OT64AGNfLr 09:58:42 70 4,670.0000 CHIX 06262062600057190-120000KQX 09:58:42 106 4,670.0000 BATE 06242062400065404-20000IPY 09:58:42 63 4,670.0000 TRQX 08252082500026091-E0OT63sgRk7j 09:58:43 63 4,668.0000 AQXE 0841B27590 10:05:40 180 4,670.0000 XLON 05002050000063249-E0OT64AGNjhE 10:05:40 91 4,670.0000 BATE 06242062400068803-20000JB8 10:05:40 73 4,670.0000 BATE 08492084900068919-20000JBA 10:05:40 21 4,670.0000 BATE 06242062400068803-20000JB9 10:06:06 69 4,670.0000 CHIX 08512085100061215-120000LIW 10:06:25 249 4,674.0000 XLON 05002050000064473-E0OT64AGNk9l 10:06:26 125 4,674.0000 BATE 06242062400070339-D20000JDK 10:07:04 59 4,672.0000 AQXE 0616B29105 10:07:04 62 4,672.0000 TRQX 06002060000025060-E0OT63sgS3pj 10:07:24 178 4,670.0000 XLON 07002070000064417-E0OT64AGNkds 10:07:24 70 4,670.0000 CHIX 06262062600061229-120000LMR 10:07:24 93 4,670.0000 BATE 06242062400070263-20000JFT 10:07:24 57 4,670.0000 BATE 06242062400070263-20000JFU 10:12:06 149 4,668.0000 XLON 05002050000065119-E0OT64AGNnDI 10:12:06 60 4,668.0000 CHIX 08512085100062119-120000M2Y 10:12:06 103 4,668.0000 BATE 06242062400071248-20000JSC 10:12:06 70 4,668.0000 BATE 08492084900072503-20000JSD 10:12:34 56 4,666.0000 AQXE 0841B30022 10:12:34 161 4,666.0000 XLON 07002070000065159-E0OT64AGNnRR 10:12:34 62 4,666.0000 BATE 06242062400072850-20000JU4 10:12:34 103 4,666.0000 BATE 08492084900070941-20000JU3 10:18:35 70 4,670.0000 CHIX 06262062600066400-120000MRL 10:18:35 150 4,670.0000 BATE 06242062400076429-20000KE7 10:21:12 287 4,670.0000 BATE 06242062400078728-D20000KLP 10:22:25 45 4,670.0000 CHIX 06262062600068506-120000N4O 10:22:25 42 4,670.0000 CHIX 06262062600068506-120000N4P 10:22:58 33 4,670.0000 BATE 06242062400079830-20000KSD 10:24:07 75 4,672.0000 AQXE 0616B32230 10:24:30 160 4,672.0000 XLON 05002050000072307-E0OT64AGNwyp 10:24:30 61 4,672.0000 XLON 07002070000072347-E0OT64AGNwyr 10:24:30 38 4,672.0000 XLON 07002070000072447-E0OT64AGNx21 10:24:30 58 4,672.0000 CHIX 06262062600069270-120000NEH 10:24:30 128 4,672.0000 BATE 08492084900080227-20000KXM 10:24:32 163 4,672.0000 XLON 05002050000072433-E0OT64AGNx5M 10:24:32 172 4,672.0000 XLON 05002050000072433-E0OT64AGNx5S 10:24:35 187 4,672.0000 XLON 07002070000072478-E0OT64AGNxAh 10:24:35 81 4,672.0000 XLON 07002070000072478-E0OT64AGNxAj 10:26:11 154 4,676.0000 BATE 06242062400081824-20000L6Z 10:31:14 96 4,676.0000 BATE 08492084900084506-20000LN1 10:31:14 176 4,676.0000 BATE 08492084900084506-20000LN2 10:31:18 9 4,676.0000 BATE 08492084900084530-20000LND 10:31:18 39 4,676.0000 BATE 08492084900084530-20000LNE 10:31:18 58 4,676.0000 TRQX 06002060000029871-E0OT63sgSxL3 10:31:19 66 4,676.0000 CHIX 06262062600072502-120000O7D 10:31:22 6 4,676.0000 BATE 06242062400084895-20000LNT 10:32:20 75 4,676.0000 AQXE 0841B33747 10:32:20 347 4,676.0000 XLON 07002070000075352-E0OT64AGO2ow 10:32:20 143 4,676.0000 BATE 06242062400085079-20000LRE 10:32:20 32 4,676.0000 TRQX 08252082500033471-E0OT63sgSzdv 10:32:20 32 4,676.0000 TRQX 08252082500033471-E0OT63sgSzdy 10:32:21 216 4,676.0000 XLON 07002070000075590-E0OT64AGO2pq 10:32:21 62 4,676.0000 XLON 07002070000075590-E0OT64AGO2ps 10:33:21 246 4,676.0000 XLON 05002050000075905-E0OT64AGO3DA 10:33:58 10 4,676.0000 BATE 08492084900085995-20000LV5 10:33:58 37 4,676.0000 BATE 08492084900085995-20000LV6 10:34:00 169 4,676.0000 XLON 07002070000076249-E0OT64AGO3g5 10:34:00 53 4,676.0000 XLON 07002070000076249-E0OT64AGO3g7 10:34:00 81 4,676.0000 XLON 07002070000076249-E0OT64AGO3g9 10:34:00 64 4,676.0000 CHIX 06262062600073699-120000OK5 10:34:00 10 4,676.0000 CHIX 06262062600073699-120000OK6 10:35:31 64 4,674.0000 AQXE 0616B34261 10:35:31 249 4,674.0000 XLON 05002050000073172-E0OT64AGO505 10:35:31 60 4,674.0000 CHIX 08512085100070279-120000OOU 10:35:31 216 4,674.0000 BATE 06242062400081799-20000LZA 10:35:31 74 4,674.0000 TRQX 08252082500032263-E0OT63sgT6lh 10:35:55 78 4,672.0000 AQXE 0616B34368 10:38:58 52 4,676.0000 BATE 06242062400089190-20000M8R 10:40:15 76 4,676.0000 CHIX 08512085100076569-120000P6A 10:41:56 23 4,674.0000 AQXE 0616B35385 10:41:56 38 4,674.0000 AQXE 0616B35386 10:41:56 100 4,674.0000 XLON 07002070000078510-E0OT64AGOAsH 10:41:56 145 4,674.0000 XLON 07002070000078510-E0OT64AGOAsJ 10:41:56 74 4,674.0000 CHIX 08512085100076048-120000PAI 10:41:56 84 4,674.0000 BATE 08492084900089224-20000MGN 10:41:56 94 4,674.0000 BATE 08492084900089224-20000MGO 10:42:48 25 4,674.0000 XLON 05002050000080166-E0OT64AGODPM 10:42:48 7 4,674.0000 XLON 05002050000080166-E0OT64AGODPO 10:42:48 39 4,674.0000 XLON 05002050000080166-E0OT64AGODPQ 10:42:59 265 4,674.0000 BATE 06242062400091268-20000MJR 10:43:05 64 4,674.0000 CHIX 08512085100077721-120000PFG 10:49:26 105 4,680.0000 CHIX 06262062600080457-E20000Q2X 10:49:26 5 4,680.0000 XLON 05002050000082549-E0OT64AGOJG8 10:49:26 169 4,680.0000 XLON 05002050000082549-E0OT64AGOJGA 10:49:26 56 4,680.0000 XLON 05002050000082549-E0OT64AGOJGC 10:49:27 357 4,680.0000 XLON 07002070000082629-E0OT64AGOJHe 10:49:27 1 4,680.0000 BATE 06242062400094807-20000N27 10:49:27 70 4,680.0000 AQXE 0841B36871 10:49:30 7 4,680.0000 XLON 05002050000082570-E0OT64AGOJKP 10:49:31 497 4,680.0000 BATE 08492084900094465-D20000N2F 10:49:45 56 4,680.0000 CHIX 08512085100080592-120000Q4Q 10:49:45 8 4,680.0000 CHIX 08512085100080592-120000Q4R 10:51:50 81 4,680.0000 AQXE 0616B37329 10:51:50 262 4,680.0000 XLON 05002050000083075-E0OT64AGOLL5 10:51:50 70 4,680.0000 CHIX 08512085100081299-120000QC0 10:51:50 70 4,680.0000 CHIX 06262062600081271-120000QC1 10:51:50 199 4,680.0000 BATE 06242062400095769-20000N9I 10:51:50 24 4,680.0000 BATE 06242062400095811-20000N9J 10:51:50 82 4,680.0000 BATE 06242062400095811-20000N9K 10:51:50 58 4,680.0000 TRQX 06002060000033716-E0OT63sgTi9X 10:54:19 195 4,680.0000 XLON 05002050000084093-E0OT64AGON8Y 10:54:19 158 4,680.0000 BATE 08492084900096973-20000NIM 10:54:25 64 4,678.0000 AQXE 0841B37894 10:56:45 17 4,678.0000 AQXE 0616B38270 10:56:45 41 4,678.0000 AQXE 0616B38271 10:56:45 282 4,678.0000 XLON 07002070000083126-E0OT64AGOOn4 10:56:45 113 4,678.0000 BATE 06242062400096819-20000NOD 10:56:45 64 4,678.0000 TRQX 06002060000033436-E0OT63sgTszn 10:56:53 63 4,676.0000 AQXE 0841B38294 10:56:56 130 4,676.0000 XLON 07002070000083748-E0OT64AGOP1I 10:56:56 70 4,676.0000 CHIX 08512085100081989-120000QU1 10:56:56 126 4,676.0000 BATE 06242062400097852-20000NOY 10:56:56 62 4,676.0000 TRQX 08252082500038209-E0OT63sgTtKM 10:57:58 21 4,676.0000 BATE 08492084900099522-20000NSD 11:00:30 96 4,676.0000 BATE 06242062400101503-20000O2T 11:01:09 213 4,676.0000 XLON 07002070000086790-E0OT64AGOSO0 11:01:09 78 4,676.0000 BATE 06242062400101503-20000O4U 11:02:25 45 4,676.0000 CHIX 08512085100086186-120000RGP 11:03:09 213 4,678.0000 XLON 05002050000087735-E0OT64AGOTkr 11:03:09 70 4,678.0000 CHIX 08512085100086446-120000RIN 11:03:09 114 4,678.0000 BATE 06242062400102725-20000OAV 11:03:09 147 4,678.0000 BATE 08492084900102375-20000OAU 11:03:14 64 4,676.0000 AQXE 0616B39719 11:06:08 253 4,680.0000 XLON 07002070000089306-E0OT64AGOVdf 11:06:18 201 4,678.0000 XLON 05002050000088893-E0OT64AGOVeU 11:06:18 109 4,678.0000 BATE 06242062400104161-20000OJI 11:08:40 59 4,680.0000 CHIX 08512085100088592-120000S2R 11:08:40 200 4,680.0000 BATE 08492084900105203-20000OPB 11:08:40 59 4,680.0000 TRQX 06002060000037042-E0OT63sgULd2 11:09:18 59 4,678.0000 AQXE 0616B40841 11:09:18 254 4,678.0000 XLON 07002070000089799-E0OT64AGOXLr 11:09:18 70 4,678.0000 CHIX 06262062600088465-120000S4X 11:09:18 184 4,678.0000 BATE 08492084900105069-20000OR9 11:09:18 2 4,678.0000 BATE 08492084900105069-20000ORA 11:09:18 75 4,678.0000 TRQX 08252082500041569-E0OT63sgUMnk 11:10:28 71 4,678.0000 XLON 07002070000090820-E0OT64AGOXqR 11:10:28 94 4,678.0000 XLON 07002070000090820-E0OT64AGOXqT 11:10:28 56 4,678.0000 XLON 07002070000090820-E0OT64AGOXqV 11:10:29 64 4,678.0000 CHIX 06262062600089651-E20000S7W 11:10:40 78 4,678.0000 BATE 06242062400106947-20000OU7 11:11:08 31 4,678.0000 XLON 05002050000091039-E0OT64AGOYIU 11:11:18 94 4,678.0000 BATE 06242062400107218-D20000OWC 11:12:58 6 4,678.0000 BATE 06242062400107988-20000P09 11:17:31 49 4,678.0000 XLON 07002070000093538-E0OT64AGObNZ 11:17:31 169 4,678.0000 XLON 07002070000093538-E0OT64AGObNb 11:17:31 44 4,678.0000 XLON 07002070000093538-E0OT64AGObNd 11:17:31 71 4,678.0000 XLON 07002070000093538-E0OT64AGObNf 11:17:31 119 4,678.0000 XLON 07002070000093538-E0OT64AGObNh 11:17:31 28 4,678.0000 CHIX 08512085100092333-120000SU5 11:17:31 36 4,678.0000 CHIX 08512085100092333-120000SU6 11:18:05 63 4,678.0000 CHIX 08512085100092507-120000SV3 11:19:45 29 4,678.0000 CHIX 08512085100093110-120000T10 11:19:47 87 4,678.0000 AQXE 0841B42299 11:19:47 63 4,678.0000 BATE 08492084900110850-20000PI7 11:19:47 152 4,678.0000 BATE 08492084900110850-20000PI9 11:19:47 48 4,678.0000 BATE 08492084900110850-20000PIA 11:20:13 59 4,678.0000 AQXE 0616B42408 11:21:18 9 4,678.0000 BATE 08492084900111665-20000PLM 11:22:44 61 4,680.0000 AQXE 0616B42824 11:22:44 224 4,680.0000 XLON 07002070000095166-E0OT64AGOdz5 11:22:44 59 4,680.0000 CHIX 08512085100094103-120000TBY 11:22:44 63 4,680.0000 CHIX 06262062600094293-120000TBX 11:22:44 176 4,680.0000 BATE 08492084900112326-20000PPB 11:22:44 63 4,680.0000 BATE 06242062400112914-20000PP9 11:22:44 111 4,680.0000 BATE 06242062400112914-20000PPA 11:22:44 60 4,680.0000 TRQX 06002060000039400-E0OT63sgUlYE 11:22:44 58 4,680.0000 TRQX 08252082500044317-E0OT63sgUlYG 11:22:47 281 4,676.0000 XLON 07002070000088553-E0OT64AGOe1N 11:25:31 59 4,680.0000 AQXE 0841B43298 11:25:31 62 4,680.0000 CHIX 06262062600095317-120000TLD 11:25:31 8 4,680.0000 CHIX 06262062600095317-120000TLE 11:25:31 174 4,680.0000 BATE 06242062400114402-20000PWP 11:29:38 154 4,682.0000 BATE 06242062400116494-20000Q69 11:30:44 92 4,682.0000 XLON 05002050000097747-E0OT64AGOhZR 11:30:44 187 4,682.0000 XLON 05002050000097747-E0OT64AGOhZT 11:30:44 33 4,682.0000 XLON 05002050000097747-E0OT64AGOhZV 11:32:09 226 4,684.0000 XLON 07002070000098559-E0OT64AGOiOR 11:32:18 1 4,684.0000 BATE 06242062400118159-20000QDG 11:32:18 64 4,684.0000 BATE 06242062400118159-20000QDH 11:34:34 65 4,684.0000 AQXE 0841B44741 11:34:34 187 4,684.0000 XLON 07002070000099184-E0OT64AGOjIC 11:34:34 38 4,684.0000 CHIX 08512085100098406-120000U6H 11:34:34 32 4,684.0000 CHIX 08512085100098406-120000U6I 11:34:34 144 4,684.0000 BATE 06242062400118935-20000QIH 11:34:34 64 4,684.0000 TRQX 08252082500046664-E0OT63sgV8E4 11:34:38 17 4,684.0000 BATE 08492084900118602-20000QIQ 11:34:40 246 4,682.0000 XLON 05002050000098084-E0OT64AGOjRA 11:37:51 75 4,686.0000 CHIX 06262062600100075-120000UHZ 11:37:51 128 4,686.0000 BATE 08492084900120365-20000QSG 11:37:51 5 4,686.0000 BATE 06242062400121137-20000QSH 11:39:45 70 4,690.0000 CHIX 06262062600100814-E20000UN1 11:42:05 62 4,690.0000 AQXE 0841B46046 11:42:05 7 4,690.0000 XLON 05002050000101328-E0OT64AGOo0W 11:42:05 223 4,690.0000 XLON 05002050000101328-E0OT64AGOo0Z 11:42:05 62 4,690.0000 XLON 05002050000101396-E0OT64AGOo0d 11:42:05 86 4,690.0000 XLON 07002070000101545-E0OT64AGOo0b 11:42:05 63 4,690.0000 CHIX 06262062600101440-120000UTI 11:42:05 255 4,690.0000 BATE 06242062400122468-20000R4I 11:42:11 200 4,688.0000 XLON 05002050000100952-E0OT64AGOo36 11:42:11 59 4,688.0000 CHIX 06262062600100486-120000UTS 11:42:11 163 4,688.0000 BATE 06242062400121699-20000R4N 11:45:06 65 4,690.0000 AQXE 0841B46482 11:45:38 225 4,690.0000 BATE 06242062400125766-D20000RBN 11:46:18 165 4,690.0000 BATE 08492084900125432-20000REA 11:50:45 75 4,692.0000 CHIX 06262062600105257-E20000VHY 11:50:54 64 4,692.0000 TRQX 08252082500050456-E0OT63sgVdlL 11:51:25 64 4,692.0000 CHIX 08512085100105206-120000VK9 11:51:33 33 4,692.0000 TRQX 08252082500050612-E0OT63sgVf1s 11:52:44 27 4,692.0000 BATE 08492084900129037-20000RU8 11:55:33 441 4,692.0000 BATE 08492084900130449-D20000S2G 12:00:47 95 4,692.0000 AQXE 0841B49176 12:00:47 250 4,692.0000 XLON 05002050000109013-E0OT64AGOxfY 12:00:47 195 4,692.0000 XLON 05002050000109013-E0OT64AGOxfh 12:00:47 75 4,692.0000 CHIX 08512085100109080-120000WGT 12:00:47 275 4,692.0000 BATE 06242062400134044-20000SIH 12:00:47 82 4,692.0000 TRQX 06002060000046911-E0OT63sgVzEp 12:00:48 140 4,692.0000 XLON 07002070000109249-E0OT64AGOxgM 12:00:48 402 4,692.0000 XLON 07002070000109249-E0OT64AGOxgO 12:00:49 230 4,692.0000 XLON 07002070000109272-E0OT64AGOxh5 12:00:49 145 4,692.0000 XLON 07002070000109272-E0OT64AGOxh7 12:00:54 351 4,690.0000 XLON 05002050000104857-E0OT64AGOxhg 12:02:03 64 4,690.0000 AQXE 0841B49444 12:02:21 56 4,690.0000 XLON 05002050000104857-E0OT64AGOydL 12:02:21 37 4,690.0000 XLON 05002050000104857-E0OT64AGOydN 12:02:21 70 4,690.0000 CHIX 08512085100105769-120000WMD 12:02:21 194 4,690.0000 BATE 08492084900128803-20000SNG 12:03:40 64 4,694.0000 AQXE 0616B49711 12:03:40 106 4,692.0000 XLON 05002050000110092-E0OT64AGOzKU 12:03:40 58 4,694.0000 TRQX 08252082500053225-E0OT63sgW656 12:05:43 71 4,692.0000 AQXE 0841B50038 12:05:43 57 4,692.0000 XLON 05002050000110092-E0OT64AGP076 12:05:43 131 4,692.0000 XLON 05002050000110759-E0OT64AGP078 12:05:43 75 4,692.0000 CHIX 06262062600110363-120000WWY 12:05:43 58 4,692.0000 CHIX 08512085100110150-120000WWZ 12:05:43 177 4,692.0000 BATE 08492084900134593-20000SXQ 12:05:43 58 4,692.0000 TRQX 08252082500053143-E0OT63sgW9y9 12:06:18 36 4,692.0000 BATE 08492084900136306-20000SYY 12:07:16 57 4,692.0000 BATE 06242062400137214-20000T0U 12:08:31 81 4,692.0000 CHIX 08512085100111457-120000X3J 12:08:31 63 4,692.0000 BATE 06242062400137214-20000T3X 12:08:31 101 4,692.0000 BATE 06242062400138046-20000T3Y 12:08:31 31 4,690.0000 BATE 06242062400135415-20000T40 12:08:31 44 4,690.0000 BATE 06242062400135415-20000T41 12:08:58 176 4,692.0000 XLON 07002070000112839-E0OT64AGP1Mc 12:09:38 167 4,692.0000 BATE 08492084900138038-D20000T65 12:12:48 78 4,694.0000 BATE 08492084900139605-20000THN 12:12:48 18 4,694.0000 BATE 08492084900139605-20000THO 12:12:49 64 4,692.0000 AQXE 0616B51084 12:12:49 286 4,692.0000 XLON 05002050000114429-E0OT64AGP2sl 12:17:13 63 4,694.0000 AQXE 0616B51762 12:17:13 186 4,694.0000 XLON 07002070000116214-E0OT64AGP4kt 12:17:13 35 4,694.0000 XLON 07002070000116214-E0OT64AGP4kv 12:17:13 63 4,694.0000 CHIX 08512085100115166-120000XU5 12:17:13 129 4,694.0000 BATE 08492084900141365-20000TS0 12:17:13 70 4,694.0000 TRQX 06002060000049718-E0OT63sgWWSV 12:17:56 191 4,692.0000 XLON 05002050000115230-E0OT64AGP4yl 12:17:56 64 4,692.0000 CHIX 08512085100115029-120000XVW 12:17:56 89 4,692.0000 BATE 06242062400141100-20000TTM 12:17:56 51 4,692.0000 BATE 06242062400141100-20000TTN 12:17:56 58 4,692.0000 TRQX 08252082500055647-E0OT63sgWY1z 12:19:33 177 4,690.0000 XLON 07002070000110207-E0OT64AGP5i1 12:19:33 64 4,690.0000 CHIX 06262062600116117-120000Y0D 12:19:33 88 4,690.0000 BATE 06242062400135415-20000TY1 12:22:54 14 4,688.0000 AQXE 0841B52544 12:22:54 24 4,688.0000 AQXE 0841B52545 12:22:54 20 4,688.0000 AQXE 0841B52546 12:22:54 47 4,688.0000 XLON 05002050000118031-E0OT64AGP74M 12:22:54 152 4,688.0000 XLON 05002050000118031-E0OT64AGP74O 12:22:54 62 4,688.0000 BATE 08492084900142273-20000U63 12:22:54 66 4,688.0000 BATE 08492084900143131-20000U64 12:27:09 293 4,688.0000 XLON 07002070000120358-E0OT64AGP928 12:27:11 139 4,688.0000 BATE 06242062400148318-20000UI3 12:27:11 61 4,688.0000 BATE 06242062400148318-20000UI4 12:28:24 230 4,688.0000 BATE 06242062400148902-20000UKU 12:30:43 186 4,688.0000 XLON 07002070000121555-E0OT64AGPAXP 12:30:43 190 4,688.0000 XLON 07002070000121555-E0OT64AGPAXR 12:31:25 44 4,690.0000 AQXE 0841B53790 12:31:27 44 4,690.0000 CHIX 08512085100121291-120000YVW 12:31:27 14 4,690.0000 CHIX 08512085100121291-120000YVX 12:31:48 74 4,690.0000 AQXE 0841B53898 12:31:51 195 4,690.0000 BATE 06242062400150775-20000UTO 12:31:58 7 4,690.0000 AQXE 0841B53927 12:31:58 220 4,690.0000 XLON 05002050000121801-E0OT64AGPB3i 12:31:58 45 4,690.0000 BATE 06242062400150775-20000UU3 12:31:58 70 4,690.0000 TRQX 06002060000052956-E0OT63sgX3d4 12:31:58 3 4,690.0000 TRQX 08252082500059183-E0OT63sgX3d6 12:32:04 67 4,690.0000 TRQX 08252082500059183-E0OT63sgX3sw 12:33:44 58 4,688.0000 AQXE 0616B54264 12:33:44 157 4,688.0000 XLON 07002070000121680-E0OT64AGPCSw 12:33:44 101 4,688.0000 CHIX 06262062600121513-120000Z3E 12:33:44 123 4,688.0000 BATE 06242062400150236-20000UZH 12:33:44 16 4,688.0000 BATE 06242062400150236-20000UZI 12:33:50 24 4,686.0000 AQXE 0841B54278 12:37:59 246 4,688.0000 XLON 07002070000123415-E0OT64AGPEgZ 12:37:59 81 4,688.0000 CHIX 08512085100123129-120000ZGA 12:37:59 191 4,688.0000 BATE 08492084900152052-20000VAB 12:38:07 63 4,686.0000 XLON 05002050000122243-E0OT64AGPEwv 12:38:07 72 4,686.0000 XLON 05002050000122243-E0OT64AGPEwy 12:38:07 70 4,686.0000 CHIX 06262062600123325-120000ZHD 12:38:07 179 4,686.0000 BATE 08492084900150384-20000VB4 12:38:07 50 4,686.0000 BATE 08492084900150384-20000VB5 12:38:07 65 4,686.0000 TRQX 08252082500059450-E0OT63sgXI5A 12:38:09 40 4,686.0000 AQXE 0841B54927 12:38:09 22 4,686.0000 TRQX 08252082500059450-E0OT63sgXIBt 12:41:57 117 4,686.0000 XLON 05002050000125153-E0OT64AGPGeP 12:42:45 72 4,686.0000 XLON 05002050000125153-E0OT64AGPGvP 12:42:45 59 4,686.0000 CHIX 08512085100125367-120000ZV4 12:42:45 144 4,686.0000 BATE 08492084900154823-20000VM5 12:46:18 187 4,688.0000 BATE 06242062400157755-20000VUF 12:46:18 1 4,688.0000 BATE 06242062400157755-20000VUG 12:46:22 241 4,686.0000 XLON 07002070000126731-E0OT64AGPIh8 12:48:01 180 4,690.0000 BATE 06242062400158643-20000VYS 12:48:01 9 4,690.0000 BATE 06242062400158643-20000VYT 12:50:23 135 4,687.0000 BATE 06242062400159917-D20000W4X 12:50:28 218 4,686.0000 XLON 05002050000127213-E0OT64AGPLOt 12:50:28 113 4,686.0000 XLON 07002070000127970-E0OT64AGPLOv 12:50:28 68 4,686.0000 XLON 05002050000127862-E0OT64AGPLOx 12:50:28 62 4,686.0000 XLON 05002050000127991-E0OT64AGPLOz 12:50:28 75 4,686.0000 CHIX 08512085100127058-1200010FB 12:50:28 68 4,686.0000 BATE 06242062400158625-20000W59 12:50:28 128 4,686.0000 BATE 06242062400158625-20000W5A 12:50:45 61 4,686.0000 AQXE 0841B56877 12:51:47 36 4,686.0000 CHIX 06262062600129373-1200010J9 12:51:47 59 4,686.0000 CHIX 06262062600129373-1200010JA 12:51:50 75 4,684.0000 CHIX 06262062600124691-1200010JG 12:55:21 58 4,686.0000 AQXE 0616B57652 12:55:21 161 4,686.0000 XLON 05002050000129023-E0OT64AGPO0n 12:55:21 83 4,686.0000 XLON 07002070000129949-E0OT64AGPO0r 12:55:21 39 4,686.0000 XLON 05002050000130076-E0OT64AGPO0t 12:55:21 105 4,686.0000 XLON 05002050000130076-E0OT64AGPO0y 12:55:21 65 4,686.0000 XLON 07002070000130312-E0OT64AGPO10 12:55:21 60 4,686.0000 CHIX 06262062600129841-1200010VB 12:55:21 64 4,686.0000 CHIX 08512085100129728-1200010VA 12:55:21 135 4,686.0000 BATE 08492084900159918-20000WHV 12:55:21 81 4,686.0000 TRQX 06002060000056867-E0OT63sgXsAW 12:55:26 75 4,684.0000 AQXE 0841B57666 12:56:08 61 4,686.0000 XLON 07002070000130665-E0OT64AGPOWM 12:56:08 124 4,686.0000 XLON 07002070000130665-E0OT64AGPOWO 12:57:58 142 4,688.0000 BATE 08492084900162880-20000WPA 12:57:58 39 4,688.0000 BATE 08492084900162881-20000WPB 12:58:04 59 4,688.0000 AQXE 0841B58063 12:58:04 27 4,688.0000 CHIX 08512085100131646-12000114T 12:58:04 90 4,688.0000 BATE 08492084900162881-20000WPI 12:58:12 31 4,688.0000 CHIX 08512085100131646-120001151 13:00:31 147 4,686.0000 XLON 07002070000131308-E0OT64AGPQs0 13:02:18 17 4,688.0000 BATE 06242062400166535-20000X12 13:03:05 76 4,688.0000 CHIX 08512085100134079-1200011JA 13:03:58 228 4,687.0000 BATE 06242062400167353-D20000X44 13:04:38 183 4,687.0000 BATE 06242062400167690-D20000X6B 13:05:28 104 4,687.0000 TRQX 08252082500066160-E0OT63sgYFmH 13:06:18 126 4,687.0000 BATE 06242062400168590-D20000XC3 13:07:56 62 4,686.0000 AQXE 0616B59713 13:07:56 93 4,686.0000 XLON 07002070000132858-E0OT64AGPUgX 13:07:56 171 4,686.0000 XLON 07002070000132858-E0OT64AGPUgZ 13:07:56 164 4,686.0000 XLON 07002070000134188-E0OT64AGPUgb 13:07:56 63 4,686.0000 XLON 07002070000134480-E0OT64AGPUgd 13:07:56 63 4,686.0000 XLON 07002070000134822-E0OT64AGPUgf 13:07:56 58 4,686.0000 CHIX 08512085100131293-1200011YT 13:07:56 157 4,686.0000 BATE 06242062400164981-20000XG5 13:07:56 64 4,686.0000 TRQX 08252082500064298-E0OT63sgYKZv 13:08:02 96 4,686.0000 XLON 05002050000135760-E0OT64AGPUjv 13:08:47 66 4,686.0000 AQXE 0841B59863 13:08:47 171 4,686.0000 XLON 05002050000135788-E0OT64AGPV8D 13:08:47 87 4,686.0000 CHIX 06262062600136320-12000121D 13:08:47 92 4,686.0000 BATE 06242062400169344-20000XIC 13:09:51 161 4,686.0000 XLON 05002050000136565-E0OT64AGPVkf 13:10:00 13 4,686.0000 XLON 05002050000136565-E0OT64AGPVtV 13:10:00 75 4,686.0000 CHIX 06262062600137079-120001286 13:10:04 59 4,684.0000 AQXE 0841B60216 13:11:04 96 4,686.0000 BATE 08492084900169927-D20000XRW 13:11:18 109 4,686.0000 BATE 08492084900170048-D20000XS9 13:12:08 198 4,686.0000 XLON 07002070000137648-E0OT64AGPWnC 13:12:08 27 4,686.0000 XLON 07002070000137648-E0OT64AGPWnE 13:12:41 173 4,684.0000 XLON 05002050000124325-E0OT64AGPWyW 13:12:47 81 4,684.0000 CHIX 06262062600137781-1200012II 13:12:47 110 4,684.0000 BATE 08492084900168251-20000XXN 13:12:47 11 4,684.0000 TRQX 08252082500066741-E0OT63sgYW5z 13:12:48 51 4,684.0000 TRQX 08252082500066741-E0OT63sgYW9A 13:13:29 82 4,684.0000 BATE 06242062400172462-D20000XZT 13:14:24 12 4,682.0000 XLON 07002070000137860-E0OT64AGPYAf 13:21:18 191 4,687.0000 BATE 08492084900175728-D20000YIE 13:21:55 64 4,687.0000 AQXE 0841B62325 13:21:57 70 4,687.0000 CHIX 08512085100142207-E2000139G 13:22:58 86 4,687.0000 BATE 06242062400177727-D20000YM8 13:22:58 21 4,688.0000 BATE 06242062400177727-20000YM9 13:23:05 62 4,687.0000 CHIX 06262062600142790-E200013CW 13:23:48 59 4,687.0000 AQXE 0616B62592 13:24:27 73 4,687.0000 BATE 08492084900177377-D20000YQ6 13:24:38 146 4,687.0000 BATE 08492084900177459-D20000YQP 13:26:06 58 4,687.0000 AQXE 0616B62943 13:26:18 42 4,687.0000 BATE 06242062400179676-D20000YTN 13:26:18 3 4,688.0000 BATE 06242062400179676-20000YTO 13:26:18 3 4,688.0000 BATE 06242062400179676-20000YTP 13:26:25 198 4,688.0000 XLON 05002050000143057-E0OT64AGPdTn 13:26:25 25 4,688.0000 XLON 05002050000143057-E0OT64AGPdTp 13:26:25 55 4,688.0000 CHIX 06262062600144145-1200013KE 13:26:25 13 4,688.0000 CHIX 06262062600144145-1200013KF 13:26:26 198 4,688.0000 XLON 05002050000143064-E0OT64AGPdUj 13:26:26 28 4,688.0000 XLON 05002050000143064-E0OT64AGPdUl 13:26:27 28 4,688.0000 XLON 07002070000143121-E0OT64AGPdVK 13:26:27 198 4,688.0000 XLON 07002070000143121-E0OT64AGPdVM 13:26:46 1 4,692.0000 BATE 08492084900178774-20000YVE 13:27:06 95 4,694.0000 BATE 06242062400180140-20000YWM 13:27:18 162 4,694.0000 XLON 05002050000143312-E0OT64AGPeHD 13:27:18 6 4,694.0000 BATE 06242062400180140-20000YWZ 13:27:18 68 4,694.0000 TRQX 06002060000063477-E0OT63sgYz1P 13:28:29 65 4,692.0000 AQXE 0841B63457 13:28:29 171 4,692.0000 XLON 05002050000143191-E0OT64AGPfHb 13:28:29 70 4,692.0000 CHIX 08512085100144789-1200013VC 13:28:29 101 4,692.0000 BATE 06242062400179977-20000Z32 13:28:30 163 4,690.0000 XLON 05002050000143099-E0OT64AGPfLd 13:28:30 58 4,690.0000 XLON 05002050000143099-E0OT64AGPfLl 13:28:30 64 4,690.0000 CHIX 06262062600144861-1200013VI 13:28:30 140 4,690.0000 BATE 08492084900178643-20000Z34 13:28:34 58 4,690.0000 TRQX 08252082500071167-E0OT63sgZ39d 13:32:00 64 4,692.0000 AQXE 0616B64520 13:32:00 157 4,692.0000 XLON 07002070000145002-E0OT64AGPiNF 13:32:00 59 4,692.0000 CHIX 08512085100145961-1200014AQ 13:32:00 125 4,692.0000 BATE 08492084900180597-20000ZG0 13:32:08 73 4,690.0000 AQXE 0841B64608 13:32:08 236 4,690.0000 XLON 05002050000144800-E0OT64AGPii4 13:32:08 44 4,690.0000 BATE 06242062400181654-20000ZH0 13:32:08 116 4,690.0000 BATE 06242062400181654-20000ZH1 13:32:08 58 4,690.0000 TRQX 06002060000064055-E0OT63sgZDXm 13:36:35 211 4,692.0000 XLON 07002070000148986-E0OT64AGPlf3 13:36:35 53 4,692.0000 XLON 07002070000148986-E0OT64AGPlf5 13:36:35 58 4,692.0000 CHIX 06262062600149731-1200014SP 13:36:35 79 4,692.0000 BATE 06242062400185411-20000ZV1 13:36:35 121 4,692.0000 BATE 06242062400185411-20000ZV2 13:36:35 66 4,692.0000 TRQX 08252082500073112-E0OT63sgZOag 13:37:28 59 4,690.0000 AQXE 0841B65672 13:37:28 76 4,690.0000 XLON 07002070000148147-E0OT64AGPm7v 13:37:28 179 4,690.0000 XLON 07002070000148147-E0OT64AGPm7x 13:37:28 162 4,690.0000 BATE 08492084900182944-20000ZYE 13:40:26 58 4,690.0000 AQXE 0841B66406 13:40:26 145 4,690.0000 XLON 07002070000150949-E0OT64AGPpKW 13:40:26 64 4,690.0000 CHIX 06262062600151480-1200015BD 13:40:26 123 4,690.0000 BATE 06242062400187247-20001090 13:45:21 234 4,694.0000 XLON 05002050000153578-E0OT64AGPsIi 13:45:21 64 4,694.0000 XLON 07002070000153700-E0OT64AGPsIk 13:45:21 67 4,694.0000 CHIX 06262062600153818-1200015RE 13:45:21 164 4,694.0000 BATE 08492084900188732-200010MV 13:45:21 190 4,694.0000 BATE 06242062400190341-200010MW 13:45:21 69 4,694.0000 TRQX 06002060000067056-E0OT63sgZixi 13:45:26 261 4,692.0000 XLON 05002050000153288-E0OT64AGPsMB 13:47:32 12 4,698.0000 XLON 05002050000154709-E0OT64AGPtlM 13:47:32 187 4,698.0000 XLON 07002070000154800-E0OT64AGPtlK 13:47:32 107 4,698.0000 XLON 05002050000154709-E0OT64AGPtlS 13:47:32 6 4,698.0000 XLON 05002050000154709-E0OT64AGPtle 13:47:32 58 4,698.0000 CHIX 06262062600155205-120001614 13:47:32 75 4,698.0000 BATE 08492084900190462-200010VA 13:47:32 139 4,698.0000 BATE 06242062400191564-200010V9 13:47:32 98 4,698.0000 BATE 06242062400191627-200010VB 13:47:35 60 4,696.0000 AQXE 0616B67623 13:49:38 164 4,700.0000 BATE 08492084900192008-2000112C 13:49:39 70 4,700.0000 CHIX 08512085100156420-12000168R 13:49:40 243 4,700.0000 XLON 07002070000156171-E0OT64AGPuyM 13:49:45 59 4,700.0000 CHIX 08512085100156482-E2000168Z 13:52:03 207 4,700.0000 XLON 05002050000157168-E0OT64AGPwN6 13:52:03 72 4,700.0000 CHIX 08512085100157607-1200016KE 13:52:03 68 4,698.0000 CHIX 08512085100155679-1200016KT 13:52:06 121 4,702.0000 BATE 08492084900193362-2000119K 13:52:06 143 4,702.0000 BATE 08492084900193363-2000119L 13:53:21 169 4,702.0000 XLON 07002070000157648-E0OT64AGPxD2 13:53:52 61 4,702.0000 AQXE 0841B68838 13:53:52 58 4,702.0000 CHIX 08512085100158090-1200016RO 13:53:52 135 4,702.0000 BATE 06242062400194958-200011EL 13:54:28 61 4,698.0000 AQXE 0616B68933 13:55:29 42 4,700.0000 XLON 05002050000158809-E0OT64AGPyKA 13:55:29 76 4,700.0000 XLON 05002050000158809-E0OT64AGPyKC 13:55:29 79 4,700.0000 XLON 05002050000158809-E0OT64AGPyKE 13:58:58 194 4,700.0000 BATE 08492084900197623-D200011RV 13:58:59 128 4,698.0000 XLON 05002050000155264-E0OT64AGPzZP 13:58:59 67 4,698.0000 XLON 05002050000160284-E0OT64AGPzZX 13:58:59 154 4,698.0000 BATE 06242062400192238-200011S4 13:58:59 58 4,698.0000 TRQX 08252082500075821-E0OT63sgaDSk 13:59:01 59 4,696.0000 BATE 06242062400195933-200011ST 13:59:01 74 4,696.0000 BATE 08492084900195840-200011SU 13:59:28 37 4,698.0000 XLON 05002050000160579-E0OT64AGPzx7 13:59:28 114 4,698.0000 XLON 05002050000160579-E0OT64AGPzx9 13:59:28 38 4,698.0000 XLON 05002050000160579-E0OT64AGPzxB 13:59:50 124 4,698.0000 BATE 06242062400199277-D200011VM 13:59:53 9 4,698.0000 TRQX 06002060000070334-E0OT63sgaFiS 13:59:53 1 4,698.0000 TRQX 06002060000070334-E0OT63sgaFiU 14:02:09 198 4,698.0000 XLON 05002050000162002-E0OT64AGQ1m8 14:02:09 63 4,698.0000 XLON 05002050000162002-E0OT64AGQ1mA 14:02:29 129 4,697.0000 BATE 06242062400201125-D20001262 14:02:29 64 4,696.0000 CHIX 08512085100158828-1200017LI 14:02:29 114 4,696.0000 BATE 06242062400199163-20001264 14:02:48 13 4,698.0000 XLON 07002070000162457-E0OT64AGQ2PE 14:02:48 61 4,698.0000 XLON 07002070000162457-E0OT64AGQ2PG 14:02:48 39 4,698.0000 XLON 07002070000162457-E0OT64AGQ2PI 14:02:48 173 4,698.0000 XLON 07002070000162457-E0OT64AGQ2PK 14:02:58 1 4,698.0000 BATE 08492084900200330-2000129I 14:03:25 95 4,698.0000 BATE 06242062400201710-D200012B5 14:07:19 70 4,698.0000 AQXE 0616B71440 14:07:19 139 4,698.0000 XLON 07002070000163425-E0OT64AGQ5Ia 14:07:19 78 4,698.0000 CHIX 08512085100163552-12000188R 14:07:19 90 4,698.0000 BATE 08492084900201503-200012O4 14:07:19 59 4,698.0000 TRQX 06002060000071373-E0OT63sgaXvU 14:10:29 81 4,704.0000 AQXE 0841B72054 14:10:29 241 4,704.0000 XLON 07002070000166296-E0OT64AGQ7Pm 14:10:29 51 4,702.0000 XLON 05002050000166184-E0OT64AGQ7R8 14:10:29 88 4,702.0000 XLON 05002050000166184-E0OT64AGQ7RA 14:10:29 219 4,702.0000 XLON 07002070000166246-E0OT64AGQ7RC 14:10:29 80 4,702.0000 XLON 05002050000166185-E0OT64AGQ7RE 14:10:29 69 4,704.0000 CHIX 08512085100166483-1200018MX 14:10:29 156 4,704.0000 BATE 06242062400206176-200012ZI 14:10:29 141 4,704.0000 BATE 06242062400206247-200012ZJ 14:10:29 58 4,704.0000 TRQX 06002060000072630-E0OT63sgaemQ 14:10:29 58 4,702.0000 TRQX 08252082500081094-E0OT63sgaep9 14:10:33 54 4,702.0000 AQXE 0841B72071 14:10:33 64 4,702.0000 CHIX 08512085100166455-1200018NA 14:10:38 4 4,702.0000 AQXE 0841B72082 14:11:24 90 4,704.0000 XLON 07002070000166742-E0OT64AGQ8Bq 14:11:24 89 4,704.0000 XLON 07002070000166742-E0OT64AGQ8Bs 14:11:25 70 4,704.0000 CHIX 08512085100166966-1200018RE 14:12:59 179 4,704.0000 XLON 05002050000167337-E0OT64AGQ9Y5 14:12:59 138 4,704.0000 BATE 08492084900206471-200013AI 14:12:59 70 4,704.0000 TRQX 06002060000072891-E0OT63sgakeG 14:13:05 64 4,704.0000 AQXE 0841B72729 14:13:05 75 4,704.0000 AQXE 0616B72728 14:13:05 113 4,702.0000 XLON 05002050000166555-E0OT64AGQ9fQ 14:13:40 87 4,704.0000 CHIX 08512085100168088-12000194D 14:13:55 61 4,702.0000 AQXE 0841B72873 14:13:55 70 4,702.0000 CHIX 06262062600167206-12000194V 14:13:55 138 4,702.0000 BATE 08492084900205687-200013D0 14:13:55 70 4,702.0000 TRQX 06002060000073393-E0OT63sgamjq 14:18:37 240 4,704.0000 BATE 08492084900210589-D200013S3 14:18:42 1 4,704.0000 BATE 08492084900210589-200013S9 14:18:51 46 4,704.0000 BATE 08492084900210589-200013T9 14:19:23 60 4,702.0000 AQXE 0841B74201 14:19:23 181 4,702.0000 XLON 05002050000169842-E0OT64AGQE40 14:19:23 272 4,704.0000 XLON 07002070000170379-E0OT64AGQE3y 14:19:23 97 4,700.0000 XLON 07002070000168165-E0OT64AGQE4G 14:19:23 62 4,700.0000 XLON 07002070000169050-E0OT64AGQE4I 14:19:23 58 4,704.0000 CHIX 06262062600171072-1200019RQ 14:19:23 59 4,702.0000 CHIX 08512085100170342-1200019RU 14:19:23 248 4,702.0000 BATE 08492084900210242-200013V1 14:19:23 60 4,700.0000 BATE 08492084900209270-200013V3 14:19:23 112 4,700.0000 BATE 06242062400207677-200013V2 14:19:23 58 4,702.0000 TRQX 06002060000074385-E0OT63sgaznx 14:19:28 131 4,704.0000 XLON 07002070000170525-E0OT64AGQEMo 14:19:57 64 4,704.0000 CHIX 06262062600171370-1200019VL 14:19:57 15 4,704.0000 TRQX 06002060000074793-E0OT63sgb1Ie 14:19:57 43 4,704.0000 TRQX 06002060000074793-E0OT63sgb1Ik 14:20:16 59 4,702.0000 AQXE 0841B74404 14:20:16 152 4,702.0000 XLON 05002050000170420-E0OT64AGQF0v 14:20:16 101 4,700.0000 BATE 06242062400212539-200013ZL 14:20:16 101 4,702.0000 BATE 08492084900211264-200013ZK 14:23:36 12 4,698.0000 XLON 07002070000171270-E0OT64AGQIS1 14:23:36 85 4,698.0000 XLON 07002070000171270-E0OT64AGQIS3 14:23:36 75 4,698.0000 CHIX 08512085100171945-120001ADH 14:23:36 115 4,698.0000 BATE 06242062400213876-200014CZ 14:23:36 33 4,698.0000 TRQX 06002060000075200-E0OT63sgb9p7 14:23:42 59 4,698.0000 AQXE 0841B75220 14:23:42 1 4,698.0000 BATE 06242062400213876-200014DP 14:23:42 26 4,698.0000 TRQX 06002060000075200-E0OT63sgbA9i 14:24:28 149 4,698.0000 XLON 05002050000172645-E0OT64AGQJ5p 14:24:28 36 4,698.0000 XLON 05002050000172645-E0OT64AGQJ5r 14:27:25 149 4,698.0000 XLON 05002050000174372-E0OT64AGQL1K 14:27:25 76 4,698.0000 XLON 05002050000174372-E0OT64AGQL1M 14:27:25 55 4,698.0000 XLON 05002050000174372-E0OT64AGQL1O 14:27:31 60 4,698.0000 CHIX 06262062600175537-120001AVE 14:27:46 59 4,698.0000 AQXE 0616B76252 14:27:48 149 4,698.0000 XLON 05002050000174642-E0OT64AGQLCJ 14:27:48 64 4,698.0000 XLON 05002050000174642-E0OT64AGQLCL 14:27:49 302 4,698.0000 BATE 06242062400218803-D200014UJ 14:28:05 72 4,698.0000 CHIX 06262062600175926-120001AYW 14:28:31 224 4,698.0000 BATE 06242062400218912-200014YL 14:29:37 67 4,698.0000 XLON 05002050000174676-E0OT64AGQMPw 14:29:37 369 4,698.0000 XLON 05002050000175849-E0OT64AGQMQ6 14:29:43 64 4,698.0000 AQXE 0841B76915 14:30:07 88 4,698.0000 CHIX 06262062600177043-120001BFR 14:30:07 83 4,698.0000 BATE 06242062400218912-200015AW 14:30:07 197 4,698.0000 BATE 06242062400220255-200015AY 14:30:07 58 4,698.0000 TRQX 08252082500085831-E0OT63sgbRx1 14:30:07 36 4,698.0000 TRQX 08252082500086456-E0OT63sgbRx3 14:30:07 22 4,698.0000 TRQX 08252082500086456-E0OT63sgbRx6 14:30:18 81 4,698.0000 AQXE 0841B77524 14:30:18 18 4,696.0000 XLON 05002050000171151-E0OT64AGQNyq 14:30:18 114 4,696.0000 XLON 05002050000171151-E0OT64AGQNys 14:30:18 141 4,696.0000 XLON 07002070000173724-E0OT64AGQNyw 14:30:38 62 4,696.0000 AQXE 0841B77864 14:30:38 63 4,696.0000 CHIX 06262062600173921-120001BP0 14:30:38 144 4,696.0000 BATE 06242062400217759-200015IG 14:30:38 101 4,696.0000 BATE 08492084900218802-200015IH 14:30:41 64 4,694.0000 XLON 05002050000173672-E0OT64AGQPGS 14:31:12 262 4,696.0000 XLON 05002050000179408-E0OT64AGQQZE 14:31:35 82 4,694.0000 CHIX 06262062600179671-120001C2E 14:31:35 178 4,694.0000 BATE 06242062400222750-200015TB 14:31:35 113 4,694.0000 BATE 06242062400222750-200015TC 14:32:19 85 4,696.0000 BATE 08492084900222345-2000160F 14:32:19 92 4,696.0000 BATE 06242062400224016-2000160G 14:33:03 157 4,696.0000 BATE 08492084900223073-2000165V 14:33:18 58 4,696.0000 AQXE 0841B79591 14:33:18 78 4,696.0000 CHIX 06262062600181533-120001CLL 14:33:18 72 4,696.0000 CHIX 08512085100181246-120001CLM 14:33:18 71 4,696.0000 BATE 08492084900223073-2000168E 14:33:18 87 4,696.0000 TRQX 08252082500088278-E0OT63sgbjwg 14:33:24 163 4,694.0000 BATE 06242062400224750-2000169R 14:33:25 236 4,694.0000 XLON 05002050000179315-E0OT64AGQUYE 14:33:25 52 4,694.0000 XLON 05002050000179315-E0OT64AGQUYG 14:33:56 87 4,694.0000 AQXE 0616B79920 14:33:56 46 4,694.0000 BATE 06242062400224750-200016D5 14:33:56 58 4,694.0000 TRQX 06002060000078387-E0OT63sgbmOv 14:34:40 237 4,696.0000 BATE 06242062400226402-200016IN 14:34:40 64 4,696.0000 BATE 08492084900224597-200016IO 14:34:47 75 4,696.0000 CHIX 06262062600183134-120001CVO 14:34:47 81 4,696.0000 CHIX 08512085100182833-120001CVN 14:34:47 5 4,696.0000 BATE 08492084900224597-200016J7 14:35:20 105 4,696.0000 BATE 08492084900224597-200016NC 14:35:20 61 4,696.0000 TRQX 06002060000079511-E0OT63sgbrNq 14:35:23 66 4,696.0000 AQXE 0841B80564 14:35:28 50 4,696.0000 XLON 05002050000185203-E0OT64AGQWoz 14:35:28 45 4,696.0000 XLON 05002050000185203-E0OT64AGQWp1 14:35:28 149 4,696.0000 XLON 05002050000185203-E0OT64AGQWp3 14:35:28 38 4,696.0000 XLON 05002050000185203-E0OT64AGQWp5 14:35:31 229 4,694.0000 XLON 05002050000184107-E0OT64AGQWpr 14:35:31 161 4,694.0000 XLON 05002050000184107-E0OT64AGQWq1 14:36:42 304 4,694.0000 XLON 05002050000185873-E0OT64AGQY2Q 14:36:42 64 4,694.0000 CHIX 08512085100184250-120001D9X 14:36:42 155 4,694.0000 BATE 08492084900226244-200016WE 14:36:42 59 4,694.0000 TRQX 08252082500089421-E0OT63sgbwPs 14:36:44 133 4,692.0000 BATE 06242062400228062-200016WP 14:36:46 48 4,692.0000 BATE 06242062400228062-200016X8 14:36:47 169 4,692.0000 XLON 07002070000171961-E0OT64AGQYL4 14:36:47 67 4,692.0000 XLON 07002070000182144-E0OT64AGQYLC 14:36:50 60 4,692.0000 AQXE 0841B81146 14:36:50 87 4,692.0000 CHIX 06262062600184538-120001DBH 14:38:05 75 4,694.0000 CHIX 08512085100185708-120001DKF 14:38:05 127 4,694.0000 BATE 06242062400229683-2000176E 14:38:05 11 4,694.0000 BATE 08492084900227876-2000176F 14:38:05 116 4,694.0000 BATE 08492084900227876-2000176G 14:40:28 314 4,696.0000 XLON 07002070000190522-E0OT64AGQdTf 14:40:34 59 4,694.0000 AQXE 0616B82836 14:41:35 233 4,694.0000 XLON 05002050000188787-E0OT64AGQfFj 14:41:35 58 4,694.0000 CHIX 08512085100186901-120001ECL 14:41:35 140 4,694.0000 BATE 06242062400231235-200017VQ 14:41:35 106 4,694.0000 BATE 08492084900229367-200017VR 14:41:35 11 4,694.0000 BATE 08492084900229367-200017VS 14:41:41 254 4,692.0000 XLON 05002050000187809-E0OT64AGQfQW 14:41:41 18 4,692.0000 XLON 05002050000187809-E0OT64AGQfQY 14:41:41 64 4,692.0000 CHIX 06262062600187238-120001EDZ 14:43:04 59 4,694.0000 AQXE 0841B83964 14:43:04 66 4,694.0000 BATE 08492084900232662-2000185P 14:43:04 48 4,694.0000 BATE 06242062400234649-2000185Q 14:43:04 90 4,694.0000 BATE 06242062400234649-2000185R 14:44:57 64 4,692.0000 AQXE 0841B84937 14:44:57 281 4,692.0000 XLON 05002050000192918-E0OT64AGQjYI 14:44:57 351 4,692.0000 XLON 07002070000193026-E0OT64AGQjYG 14:44:57 58 4,692.0000 CHIX 06262062600189823-120001F63 14:44:57 224 4,692.0000 BATE 08492084900232613-200018MD 14:44:57 61 4,692.0000 TRQX 08252082500090517-E0OT63sgcQGc 14:45:01 158 4,690.0000 BATE 06242062400236388-200018NQ 14:45:01 21 4,690.0000 TRQX 08252082500092125-E0OT63sgcQkL 14:45:01 28 4,690.0000 TRQX 08252082500092125-E0OT63sgcQko 14:45:01 17 4,690.0000 TRQX 08252082500092125-E0OT63sgcQle 14:45:15 68 4,688.0000 CHIX 08512085100188252-120001FEM 14:45:21 75 4,688.0000 AQXE 0841B85349 14:46:08 42 4,686.0000 XLON 05002050000196541-E0OT64AGQmbQ 14:46:08 149 4,686.0000 XLON 05002050000196541-E0OT64AGQmbS 14:46:08 62 4,686.0000 XLON 05002050000196541-E0OT64AGQmbU 14:46:08 89 4,686.0000 XLON 05002050000196541-E0OT64AGQmbW 14:46:49 98 4,684.0000 BATE 06242062400238146-20001967 14:47:13 120 4,686.0000 XLON 05002050000197468-E0OT64AGQo6c 14:47:13 70 4,686.0000 XLON 05002050000197468-E0OT64AGQo6e 14:47:52 49 4,686.0000 BATE 06242062400239543-200019DL 14:47:54 16 4,686.0000 BATE 06242062400239543-200019DU 14:50:01 59 4,686.0000 AQXE 0841B87444 14:50:01 292 4,686.0000 XLON 07002070000199194-E0OT64AGQrGr 14:50:01 58 4,686.0000 CHIX 08512085100193697-120001GES 14:50:01 11 4,686.0000 BATE 06242062400239543-200019QN 14:50:01 60 4,686.0000 BATE 08492084900237668-200019QP 14:50:01 187 4,686.0000 BATE 06242062400239679-200019QO 14:50:01 35 4,686.0000 BATE 08492084900237668-200019QQ 14:50:01 82 4,686.0000 BATE 06242062400241147-200019QR 14:50:01 59 4,686.0000 TRQX 06002060000083555-E0OT63sgclID 14:50:04 145 4,684.0000 XLON 07002070000198215-E0OT64AGQrVu 14:50:25 37 4,684.0000 XLON 07002070000198215-E0OT64AGQrzl 14:50:25 45 4,684.0000 XLON 07002070000198215-E0OT64AGQrzo 14:50:25 81 4,684.0000 CHIX 08512085100192468-120001GI3 14:50:25 95 4,684.0000 BATE 06242062400238146-200019UG 14:50:57 64 4,684.0000 AQXE 0616B87843 14:51:03 110 4,682.0000 XLON 05002050000199085-E0OT64AGQskP 14:51:03 75 4,682.0000 XLON 05002050000199085-E0OT64AGQskR 14:51:03 98 4,682.0000 XLON 05002050000199616-E0OT64AGQskT 14:52:43 154 4,684.0000 XLON 07002070000201870-E0OT64AGQuyE 14:52:43 46 4,684.0000 XLON 07002070000201870-E0OT64AGQuyG 14:52:43 291 4,684.0000 BATE 06242062400243420-20001A6U 14:52:43 16 4,682.0000 BATE 08492084900240744-20001A6V 14:54:00 75 4,684.0000 AQXE 0841B88936 14:54:00 62 4,684.0000 CHIX 06262062600196870-120001H22 14:54:00 279 4,684.0000 BATE 08492084900242138-20001AEW 14:54:00 59 4,684.0000 TRQX 06002060000084741-E0OT63sgczI5 14:54:06 165 4,682.0000 BATE 08492084900240744-20001AFS 14:54:23 131 4,682.0000 XLON 05002050000201236-E0OT64AGQx0D 14:54:23 124 4,682.0000 XLON 05002050000201236-E0OT64AGQx0F 14:54:23 62 4,682.0000 CHIX 08512085100196210-120001H54 14:54:23 71 4,682.0000 BATE 08492084900240744-20001AHB 14:56:03 64 4,682.0000 XLON 05002050000203804-E0OT64AGQz1K 14:56:05 164 4,682.0000 XLON 05002050000203804-E0OT64AGQz5R 14:56:05 49 4,682.0000 BATE 06242062400245471-20001AUO 14:56:13 27 4,682.0000 XLON 07002070000205342-E0OT64AGQzFT 14:56:14 84 4,682.0000 CHIX 06262062600198616-120001HIW 14:56:23 86 4,682.0000 XLON 05002050000205181-E0OT64AGQzcF 14:56:23 223 4,682.0000 XLON 07002070000205342-E0OT64AGQzcD 14:56:23 101 4,682.0000 BATE 06242062400245471-20001AX0 14:56:23 86 4,682.0000 BATE 06242062400246958-20001AX1 14:56:23 69 4,682.0000 TRQX 06002060000085440-E0OT63sgd7Ry 14:56:25 91 4,682.0000 CHIX 08512085100199518-120001HKA 14:56:56 62 4,682.0000 AQXE 0841B90035 14:56:56 72 4,682.0000 TRQX 08252082500096015-E0OT63sgd8se 14:57:00 65 4,680.0000 AQXE 0841B90083 14:59:55 109 4,680.0000 XLON 07002070000201869-E0OT64AGR37V 14:59:55 16 4,680.0000 XLON 07002070000202446-E0OT64AGR37X 15:00:27 75 4,680.0000 AQXE 0616B91435 15:00:27 68 4,680.0000 XLON 07002070000202446-E0OT64AGR3r0 15:00:27 86 4,680.0000 XLON 05002050000206432-E0OT64AGR3rJ 15:00:27 267 4,680.0000 XLON 07002070000207872-E0OT64AGR3rP 15:00:27 75 4,678.0000 XLON 07002070000206586-E0OT64AGR3sp 15:00:27 164 4,678.0000 XLON 05002050000207740-E0OT64AGR3sr 15:00:27 67 4,680.0000 CHIX 08512085100195167-120001I9X 15:00:27 136 4,680.0000 BATE 08492084900243424-20001BLI 15:00:27 89 4,680.0000 BATE 06242062400248356-20001BLJ 15:00:27 145 4,680.0000 BATE 06242062400249520-20001BLK 15:00:27 127 4,678.0000 BATE 08492084900247518-20001BLT 15:00:27 40 4,680.0000 TRQX 08252082500096485-E0OT63sgdKVK 15:00:27 23 4,680.0000 TRQX 08252082500096485-E0OT63sgdKWE 15:00:28 13 4,678.0000 XLON 05002050000207740-E0OT64AGR3tz 15:00:28 58 4,678.0000 XLON 05002050000208082-E0OT64AGR3u1 15:00:28 9 4,678.0000 XLON 05002050000209601-E0OT64AGR3u3 15:00:28 37 4,678.0000 XLON 05002050000209601-E0OT64AGR3uC 15:00:28 17 4,678.0000 XLON 05002050000209601-E0OT64AGR3uR 15:00:33 1 4,678.0000 XLON 05002050000209601-E0OT64AGR4EY 15:01:08 11 4,680.0000 XLON 05002050000210785-E0OT64AGR52V 15:01:18 302 4,682.0000 BATE 08492084900249482-D20001BS7 15:02:00 82 4,680.0000 AQXE 0841B92080 15:02:00 272 4,680.0000 XLON 05002050000210785-E0OT64AGR6Bi 15:02:00 78 4,680.0000 CHIX 06262062600204335-120001IOF 15:02:00 59 4,680.0000 TRQX 06002060000087347-E0OT63sgdQTo 15:02:02 88 4,678.0000 XLON 07002070000210921-E0OT64AGR6Vp 15:02:02 113 4,678.0000 XLON 07002070000210921-E0OT64AGR6Vr 15:02:02 150 4,678.0000 BATE 06242062400251538-20001C0M 15:02:02 31 4,678.0000 BATE 08492084900249339-20001C0N 15:02:02 198 4,678.0000 BATE 06242062400251695-20001C0P 15:02:02 32 4,678.0000 BATE 08492084900249339-20001C0O 15:02:02 67 4,678.0000 BATE 06242062400251695-20001C0Q 15:02:04 58 4,678.0000 AQXE 0616B92251 15:02:04 68 4,676.0000 XLON 05002050000210405-E0OT64AGR6fN 15:02:04 12 4,676.0000 XLON 05002050000210786-E0OT64AGR6fR 15:02:08 84 4,676.0000 CHIX 08512085100198269-120001ITS 15:03:03 29 4,678.0000 XLON 05002050000212751-E0OT64AGR8Dd 15:03:24 127 4,680.0000 BATE 08492084900251225-20001CCS 15:03:59 78 4,682.0000 CHIX 06262062600206782-120001J9T 15:04:05 63 4,682.0000 AQXE 0841B93159 15:04:38 6 4,682.0000 BATE 08492084900252510-20001CJQ 15:04:38 33 4,682.0000 BATE 08492084900252510-20001CJR 15:04:45 94 4,681.0000 CHIX 06262062600207366-E20001JDQ 15:05:06 63 4,682.0000 AQXE 0616B93444 15:05:10 205 4,680.0000 XLON 05002050000213980-E0OT64AGRAvu 15:05:10 95 4,680.0000 XLON 05002050000214569-E0OT64AGRAw0 15:05:10 85 4,680.0000 CHIX 08512085100205896-120001JGV 15:05:12 92 4,678.0000 XLON 05002050000212751-E0OT64AGRB2y 15:05:12 64 4,678.0000 XLON 07002070000212910-E0OT64AGRB30 15:07:02 62 4,684.0000 CHIX 08512085100208626-120001JU9 15:07:02 200 4,684.0000 BATE 08492084900254513-20001CZZ 15:07:12 59 4,684.0000 AQXE 0841B94182 15:07:49 197 4,684.0000 XLON 05002050000217457-E0OT64AGRELh 15:07:49 108 4,684.0000 XLON 05002050000217457-E0OT64AGRELj 15:08:10 112 4,684.0000 BATE 06242062400257775-20001D8C 15:08:10 29 4,684.0000 BATE 06242062400257775-20001D8D 15:08:10 31 4,684.0000 BATE 06242062400257775-20001D8F 15:08:10 13 4,684.0000 BATE 06242062400257775-20001D8G 15:08:29 9 4,684.0000 BATE 06242062400257775-20001D9H 15:09:06 70 4,684.0000 CHIX 06262062600210637-120001K6M 15:09:39 49 4,684.0000 TRQX 08252082500100022-E0OT63sgdqUR 15:09:46 150 4,684.0000 BATE 08492084900256608-20001DH7 15:10:06 256 4,684.0000 XLON 05002050000218764-E0OT64AGRGGo 15:10:06 58 4,684.0000 CHIX 06262062600211081-120001KCB 15:10:06 55 4,684.0000 BATE 08492084900256608-20001DJI 15:10:06 3 4,684.0000 TRQX 08252082500100022-E0OT63sgdrof 15:10:06 9 4,684.0000 TRQX 08252082500100022-E0OT63sgdroi 15:10:06 61 4,684.0000 TRQX 08252082500100234-E0OT63sgdrok 15:10:23 62 4,684.0000 AQXE 0616B95411 15:10:35 178 4,682.0000 XLON 05002050000216783-E0OT64AGRH2V 15:10:35 52 4,682.0000 XLON 05002050000216783-E0OT64AGRH2d 15:10:35 70 4,682.0000 CHIX 08512085100208206-120001KHD 15:10:35 184 4,682.0000 BATE 06242062400256227-20001DOF 15:10:42 118 4,680.0000 XLON 07002070000218960-E0OT64AGRHHm 15:10:42 151 4,680.0000 XLON 07002070000218960-E0OT64AGRHHo 15:13:17 222 4,680.0000 XLON 07002070000222560-E0OT64AGRJLA 15:13:21 123 4,680.0000 XLON 07002070000222560-E0OT64AGRJT3 15:13:21 77 4,680.0000 CHIX 06262062600213579-120001KYU 15:13:21 179 4,680.0000 BATE 06242062400261805-20001E3X 15:13:21 27 4,680.0000 BATE 06242062400261805-20001E3Y 15:13:21 66 4,680.0000 TRQX 06002060000090574-E0OT63sge1P4 15:13:59 60 4,680.0000 AQXE 0616B96760 15:14:28 16 4,680.0000 XLON 07002070000223500-E0OT64AGRKxz 15:14:28 266 4,680.0000 XLON 07002070000223500-E0OT64AGRKy1 15:14:28 8 4,680.0000 XLON 07002070000223500-E0OT64AGRKy3 15:14:33 185 4,678.0000 BATE 06242062400260341-20001EBR 15:14:38 21 4,680.0000 BATE 06242062400262894-20001EC6 15:14:38 13 4,680.0000 BATE 06242062400262894-20001EC7 15:14:38 63 4,680.0000 BATE 06242062400262894-20001EC8 15:14:45 56 4,680.0000 CHIX 08512085100214047-120001LA9 15:14:45 8 4,680.0000 CHIX 08512085100214047-120001LAA 15:14:45 14 4,680.0000 CHIX 08512085100214047-120001LAB 15:14:45 11 4,680.0000 CHIX 08512085100214047-120001LAC 15:14:54 1 4,680.0000 TRQX 08252082500101633-E0OT63sge5zP 15:15:12 200 4,678.0000 XLON 05002050000220506-E0OT64AGRLfp 15:15:12 64 4,678.0000 CHIX 08512085100211737-120001LDF 15:15:12 35 4,678.0000 BATE 06242062400260341-20001EFL 15:15:12 170 4,678.0000 BATE 08492084900260478-20001EFM 15:15:15 60 4,678.0000 AQXE 0616B97275 15:16:01 34 4,678.0000 TRQX 06002060000091158-E0OT63sge9Md 15:16:01 13 4,678.0000 TRQX 06002060000091158-E0OT63sge9NA 15:16:51 11 4,678.0000 CHIX 08512085100215228-120001LLW 15:16:51 60 4,678.0000 BATE 08492084900261695-20001EOI 15:16:53 87 4,678.0000 AQXE 0841B97811 15:16:53 47 4,678.0000 CHIX 08512085100215228-120001LMG 15:16:53 138 4,678.0000 BATE 08492084900261695-20001EOT 15:16:53 118 4,678.0000 BATE 06242062400264161-20001EOU 15:17:18 37 4,678.0000 BATE 06242062400264161-20001ERM 15:17:18 11 4,678.0000 TRQX 06002060000091158-E0OT63sgeDub 15:17:48 52 4,678.0000 XLON 07002070000226482-E0OT64AGRNyv 15:17:48 115 4,678.0000 XLON 07002070000226482-E0OT64AGRNyx 15:17:48 60 4,678.0000 XLON 07002070000226482-E0OT64AGRNyz 15:17:48 97 4,678.0000 XLON 07002070000226482-E0OT64AGRNz1 15:17:58 60 4,678.0000 BATE 08492084900262962-20001EXU 15:18:05 58 4,678.0000 CHIX 06262062600216947-120001LWB 15:18:14 57 4,678.0000 TRQX 08252082500102565-E0OT63sgeH6Y 15:18:26 61 4,678.0000 AQXE 0616B98542 15:19:12 207 4,676.0000 XLON 07002070000225109-E0OT64AGRPYC 15:19:12 64 4,676.0000 CHIX 06262062600215789-120001M5M 15:19:12 213 4,676.0000 BATE 06242062400265470-20001F7N 15:19:28 42 4,676.0000 XLON 05002050000227646-E0OT64AGRPk0 15:19:28 186 4,676.0000 XLON 05002050000227646-E0OT64AGRPk2 15:19:28 32 4,676.0000 XLON 05002050000227646-E0OT64AGRPk4 15:19:28 27 4,676.0000 XLON 05002050000227646-E0OT64AGRPk6 15:19:38 55 4,676.0000 BATE 08492084900264109-20001F9Y 15:19:38 41 4,676.0000 BATE 08492084900264109-20001F9Z 15:19:51 14 4,674.0000 XLON 05002050000224196-E0OT64AGRQ6D 15:19:51 138 4,674.0000 XLON 05002050000224196-E0OT64AGRQ6F 15:19:51 58 4,674.0000 XLON 07002070000227750-E0OT64AGRQ6K 15:19:51 45 4,674.0000 CHIX 06262062600217965-120001M99 15:19:51 25 4,674.0000 CHIX 06262062600217965-120001M9A 15:19:51 62 4,674.0000 BATE 06242062400266590-20001FB5 15:21:11 116 4,674.0000 XLON 07002070000228983-E0OT64AGRRS9 15:21:11 33 4,674.0000 XLON 07002070000228983-E0OT64AGRRSF 15:21:11 13 4,674.0000 XLON 07002070000228983-E0OT64AGRRST 15:21:18 6 4,674.0000 XLON 07002070000228983-E0OT64AGRRZk 15:21:18 184 4,674.0000 BATE 06242062400267900-20001FKW 15:21:18 11 4,674.0000 BATE 08492084900265368-20001FKX 15:21:18 120 4,674.0000 BATE 08492084900265368-20001FKY 15:21:48 30 4,672.0000 CHIX 08512085100215229-120001MMO 15:21:48 27 4,672.0000 CHIX 08512085100215229-120001MMP 15:21:51 185 4,672.0000 XLON 07002070000228953-E0OT64AGRSGt 15:21:51 16 4,672.0000 CHIX 08512085100215229-120001MN6 15:21:51 8 4,672.0000 CHIX 08512085100215229-120001MN7 15:21:51 59 4,672.0000 TRQX 06002060000092280-E0OT63sgeRks 15:22:54 62 4,672.0000 AQXE 0616B100168 15:25:18 59 4,674.0000 AQXE 0616B101051 15:25:18 64 4,674.0000 AQXE 0616B101052 15:25:18 191 4,674.0000 XLON 05002050000230857-E0OT64AGRVIl 15:25:18 207 4,674.0000 XLON 07002070000230915-E0OT64AGRVIj 15:25:18 64 4,674.0000 CHIX 06262062600220388-120001NCF 15:25:18 64 4,674.0000 CHIX 08512085100219837-120001NCG 15:25:18 118 4,674.0000 BATE 06242062400269452-20001GBH 15:25:18 110 4,674.0000 BATE 06242062400269453-20001GBI 15:25:18 77 4,674.0000 BATE 08492084900267759-20001GBK 15:25:18 69 4,674.0000 BATE 06242062400269453-20001GBJ 15:25:19 59 4,674.0000 TRQX 06002060000093358-E0OT63sgebha 15:26:08 85 4,674.0000 XLON 05002050000232704-E0OT64AGRW3J 15:26:08 183 4,674.0000 XLON 05002050000232704-E0OT64AGRW3L 15:26:18 48 4,674.0000 BATE 08492084900269074-20001GIK 15:26:18 20 4,674.0000 BATE 08492084900269074-20001GIL 15:26:18 60 4,674.0000 BATE 08492084900269074-20001GIM 15:26:25 60 4,674.0000 CHIX 06262062600222192-120001NJR 15:26:25 15 4,674.0000 CHIX 06262062600222192-120001NJS 15:27:21 63 4,672.0000 AQXE 0616B102043 15:27:21 175 4,670.0000 XLON 07002070000230390-E0OT64AGRXMY 15:27:21 64 4,672.0000 CHIX 08512085100221613-120001NSZ 15:27:21 243 4,672.0000 BATE 06242062400271627-20001GRL 15:27:21 106 4,670.0000 BATE 06242062400272049-20001GRO 15:27:21 58 4,672.0000 TRQX 06002060000093884-E0OT63sgeiZB 15:27:56 66 4,674.0000 XLON 07002070000234114-E0OT64AGRXjU 15:27:58 118 4,674.0000 BATE 06242062400273060-D20001GVC 15:28:01 117 4,672.0000 XLON 05002050000234051-E0OT64AGRXlg 15:28:01 20 4,672.0000 XLON 05002050000234051-E0OT64AGRXli 15:28:01 65 4,672.0000 XLON 07002070000234115-E0OT64AGRXlk 15:28:01 177 4,672.0000 BATE 08492084900270487-20001GVT 15:28:11 35 4,672.0000 CHIX 06262062600223394-120001NXB 15:28:11 40 4,672.0000 CHIX 06262062600223394-120001NXC 15:29:28 37 4,672.0000 XLON 07002070000235345-E0OT64AGRYrB 15:29:28 158 4,672.0000 XLON 07002070000235345-E0OT64AGRYrD 15:29:38 132 4,672.0000 BATE 06242062400274417-D20001H5A 15:29:45 16 4,672.0000 CHIX 06262062600224398-E20001O74 15:29:45 42 4,672.0000 CHIX 06262062600224398-120001O75 15:30:12 65 4,670.0000 CHIX 08512085100222763-120001OBD 15:31:25 58 4,672.0000 AQXE 0841B103638 15:31:25 87 4,672.0000 CHIX 06262062600225603-120001OLQ 15:31:25 216 4,672.0000 BATE 08492084900273187-20001HIP 15:31:25 58 4,672.0000 TRQX 08252082500106262-E0OT63sgeusm 15:32:43 62 4,672.0000 TRQX 06002060000095575-E0OT63sgeyTP 15:32:44 58 4,672.0000 AQXE 0616B104223 15:32:48 186 4,672.0000 XLON 07002070000238067-E0OT64AGRcP0 15:32:48 75 4,672.0000 XLON 07002070000238067-E0OT64AGRcP2 15:32:53 9 4,670.0000 BATE 08492084900271830-20001HRW 15:34:29 45 4,672.0000 BATE 08492084900275859-D20001I2Q 15:34:29 96 4,672.0000 BATE 08492084900275859-D20001I2R 15:34:29 60 4,672.0000 TRQX 08252082500107165-E0OT63sgf3TX 15:34:29 64 4,672.0000 AQXE 0841B104913 15:34:33 78 4,672.0000 CHIX 08512085100227016-E20001P77 15:34:38 213 4,672.0000 BATE 06242062400278537-D20001I3Q 15:34:41 277 4,670.0000 XLON 05002050000236744-E0OT64AGRe93 15:34:41 12 4,670.0000 XLON 05002050000236744-E0OT64AGRe96 15:34:41 178 4,670.0000 BATE 08492084900271830-20001I4B 15:34:44 183 4,668.0000 XLON 05002050000234052-E0OT64AGReBk 15:34:53 53 4,668.0000 CHIX 08512085100227160-120001P9O 15:34:54 18 4,668.0000 CHIX 08512085100227160-120001P9P 15:35:04 10 4,668.0000 CHIX 08512085100227160-120001PAV 15:36:11 355 4,668.0000 XLON 05002050000240279-E0OT64AGRfJu 15:36:18 193 4,668.0000 BATE 06242062400279624-20001IFX 15:36:18 37 4,668.0000 BATE 08492084900277099-20001IFY 15:36:18 99 4,668.0000 BATE 08492084900277099-20001IFZ 15:36:18 28 4,668.0000 BATE 08492084900277099-20001IG0 15:36:24 15 4,668.0000 BATE 08492084900277099-20001IHB 15:36:26 47 4,668.0000 CHIX 06262062600228699-120001PLI 15:36:27 22 4,668.0000 CHIX 06262062600228699-120001PLN 15:36:27 13 4,668.0000 CHIX 06262062600228699-120001PLO 15:36:46 5 4,668.0000 CHIX 06262062600228699-120001PNT 15:38:03 162 4,668.0000 BATE 08492084900278266-20001IR7 15:38:03 58 4,668.0000 BATE 06242062400280770-20001IR8 15:38:05 61 4,668.0000 CHIX 06262062600229683-E20001PW8 15:38:05 3 4,668.0000 CHIX 06262062600229683-120001PW9 15:38:05 86 4,668.0000 BATE 06242062400280770-20001IRC 15:38:05 7 4,668.0000 BATE 06242062400280770-20001IRD 15:39:13 259 4,668.0000 XLON 07002070000242352-E0OT64AGRhGO 15:39:13 145 4,668.0000 XLON 07002070000242352-E0OT64AGRhGQ 15:39:40 57 4,672.0000 BATE 06242062400282116-20001J3Y 15:39:45 64 4,672.0000 CHIX 08512085100230201-E20001QB3 15:40:26 144 4,670.0000 XLON 05002050000242742-E0OT64AGRiAL 15:40:26 55 4,670.0000 XLON 05002050000242742-E0OT64AGRiAN 15:40:26 59 4,670.0000 TRQX 08252082500108848-E0OT63sgfJct 15:41:24 423 4,670.0000 XLON 05002050000243803-E0OT64AGRipa 15:41:24 2 4,670.0000 XLON 05002050000243803-E0OT64AGRipe 15:41:24 150 4,670.0000 BATE 06242062400283470-20001JGI 15:41:24 41 4,670.0000 BATE 06242062400283470-20001JGJ 15:45:06 100 4,672.0000 AQXE 0841B108907 15:45:06 333 4,672.0000 XLON 05002050000247265-E0OT64AGRm0t 15:45:06 58 4,672.0000 TRQX 08252082500110407-E0OT63sgfXCO 15:45:18 59 4,672.0000 BATE 08492084900284380-D20001K6F 15:45:18 9 4,672.0000 CHIX 06262062600234210-120001REA 15:45:18 63 4,672.0000 CHIX 06262062600234210-120001REB 15:45:18 3 4,672.0000 CHIX 06262062600234210-120001REC 15:45:46 186 4,672.0000 XLON 05002050000247751-E0OT64AGRmZm 15:45:46 38 4,672.0000 XLON 05002050000247751-E0OT64AGRmZo 15:45:47 57 4,672.0000 BATE 06242062400287202-20001K98 15:46:08 318 4,672.0000 XLON 07002070000248225-E0OT64AGRmoa 15:46:25 65 4,672.0000 CHIX 06262062600235027-120001RO7 15:46:46 82 4,672.0000 AQXE 0841B109530 15:46:57 59 4,672.0000 BATE 08492084900285708-20001KH7 15:46:59 40 4,672.0000 TRQX 06002060000099300-E0OT63sgfcab 15:46:59 18 4,672.0000 TRQX 06002060000099300-E0OT63sgfcan 15:47:00 135 4,672.0000 BATE 08492084900285742-20001KHQ 15:48:16 381 4,672.0000 XLON 07002070000249507-E0OT64AGRofB 15:48:16 88 4,672.0000 CHIX 08512085100235445-120001S2P 15:48:16 69 4,672.0000 BATE 08492084900285742-20001KPQ 15:48:16 245 4,672.0000 BATE 08492084900286518-20001KPR 15:48:16 39 4,672.0000 BATE 08492084900286518-20001KPS 15:48:16 64 4,672.0000 TRQX 08252082500111323-E0OT63sgfgCj 15:48:24 58 4,670.0000 AQXE 0616B110090 15:51:08 87 4,672.0000 AQXE 0841B111043 15:51:08 343 4,672.0000 XLON 07002070000251150-E0OT64AGRqoR 15:51:08 73 4,672.0000 CHIX 08512085100236428-120001SLW 15:51:08 289 4,672.0000 BATE 08492084900287807-20001L9L 15:51:08 75 4,672.0000 TRQX 08252082500111740-E0OT63sgfnaL 15:51:59 81 4,670.0000 AQXE 0841B111326 15:51:59 75 4,670.0000 AQXE 0841B111327 15:51:59 6 4,672.0000 AQXE 0841B111328 15:51:59 233 4,672.0000 XLON 05002050000253707-E0OT64AGRrUW 15:51:59 345 4,670.0000 XLON 07002070000245807-E0OT64AGRrUt 15:51:59 87 4,670.0000 CHIX 08512085100231211-120001SQ9 15:51:59 211 4,670.0000 BATE 06242062400284891-20001LDZ 15:51:59 99 4,670.0000 BATE 08492084900283837-20001LE0 15:51:59 59 4,670.0000 TRQX 08252082500112161-E0OT63sgfq2P 15:52:08 127 4,668.0000 XLON 07002070000252129-E0OT64AGRrmF 15:52:13 138 4,668.0000 BATE 08492084900279583-20001LG6 15:52:13 66 4,668.0000 BATE 06242062400291325-20001LG7 15:54:28 183 4,668.0000 XLON 07002070000255785-E0OT64AGRu6p 15:54:50 90 4,668.0000 XLON 07002070000255785-E0OT64AGRudJ 15:54:50 87 4,668.0000 CHIX 06262062600238987-120001T96 15:54:50 110 4,668.0000 BATE 08492084900290529-20001LXN 15:54:50 206 4,668.0000 BATE 06242062400293011-20001LXP 15:54:50 171 4,668.0000 BATE 08492084900290529-20001LXO 15:54:50 64 4,668.0000 TRQX 08252082500112622-E0OT63sgfxJf 15:54:56 87 4,668.0000 AQXE 0616B112473 15:54:56 70 4,668.0000 AQXE 0841B112474 15:56:20 51 4,666.0000 AQXE 0616B113101 15:56:20 13 4,666.0000 AQXE 0616B113102 15:56:20 248 4,666.0000 XLON 05002050000255585-E0OT64AGRwH1 15:56:20 83 4,666.0000 XLON 05002050000258685-E0OT64AGRwI7 15:56:20 59 4,666.0000 XLON 07002070000258768-E0OT64AGRwI3 15:56:20 207 4,666.0000 XLON 05002050000258685-E0OT64AGRwID 15:56:20 64 4,666.0000 CHIX 06262062600232801-120001TNZ 15:56:20 34 4,666.0000 BATE 06242062400295672-20001MAI 15:56:20 271 4,666.0000 BATE 06242062400295672-20001MAJ 15:56:25 68 4,664.0000 XLON 05002050000257744-E0OT64AGRwPA 15:56:25 34 4,664.0000 CHIX 08512085100238416-120001TOO 15:56:25 32 4,664.0000 CHIX 08512085100238416-120001TOP 15:56:25 26 4,664.0000 BATE 08492084900292864-20001MB0 15:56:25 61 4,664.0000 BATE 08492084900292864-20001MB1 15:56:25 92 4,664.0000 BATE 08492084900292864-20001MB2 15:56:29 195 4,662.0000 XLON 07002070000257054-E0OT64AGRwWv 15:56:29 28 4,662.0000 XLON 07002070000257054-E0OT64AGRwX2 15:56:57 58 4,662.0000 AQXE 0841B113319 15:56:57 94 4,662.0000 CHIX 08512085100240620-120001TSX 15:56:57 62 4,662.0000 TRQX 08252082500113705-E0OT63sgg3Kp 15:57:48 211 4,662.0000 XLON 05002050000259938-E0OT64AGRxkm 15:57:52 185 4,662.0000 XLON 07002070000260131-E0OT64AGRxol 15:57:52 57 4,662.0000 XLON 07002070000260131-E0OT64AGRxon 15:57:58 69 4,662.0000 BATE 08492084900294401-20001MNT 15:59:17 75 4,662.0000 CHIX 06262062600242848-120001UD2 15:59:17 79 4,662.0000 BATE 06242062400297959-20001MZ7 15:59:19 66 4,662.0000 AQXE 0616B114315 15:59:19 48 4,662.0000 BATE 06242062400297959-20001MZF 15:59:19 61 4,662.0000 TRQX 06002060000102695-E0OT63sgg96l 15:59:38 17 4,662.0000 BATE 08492084900295657-D20001N1V 15:59:38 190 4,662.0000 BATE 08492084900295657-D20001N1W 15:59:45 87 4,662.0000 CHIX 08512085100242539-E20001UHD 16:00:00 21 4,660.0000 XLON 07002070000262079-E0OT64AGRzov 16:00:00 264 4,660.0000 XLON 07002070000262079-E0OT64AGRzp2 16:00:00 70 4,660.0000 CHIX 06262062600242271-120001UJJ 16:00:00 251 4,660.0000 BATE 06242062400296997-20001N4T 16:00:02 72 4,658.0000 XLON 05002050000259999-E0OT64AGRzqp 16:00:10 81 4,658.0000 XLON 05002050000259999-E0OT64AGS018 16:00:14 56 4,658.0000 AQXE 0616B114773 16:00:14 5 4,658.0000 AQXE 0616B114774 16:01:47 59 4,660.0000 CHIX 06262062600244566-120001V26 16:01:48 58 4,660.0000 AQXE 0841B115518 16:02:08 136 4,660.0000 XLON 07002070000264332-E0OT64AGS2bL 16:02:08 67 4,660.0000 XLON 05002050000264175-E0OT64AGS2bf 16:03:17 12 4,660.0000 BATE 06242062400301551-D20001O3C 16:03:17 45 4,660.0000 BATE 06242062400301551-D20001O3D 16:03:17 104 4,660.0000 BATE 06242062400301551-20001O3E 16:03:17 61 4,660.0000 BATE 06242062400301551-20001O3F 16:03:17 13 4,660.0000 BATE 06242062400301551-20001O3G 16:03:26 66 4,660.0000 AQXE 0841B116216 16:03:26 6 4,660.0000 BATE 06242062400301551-20001O4X 16:03:48 158 4,660.0000 XLON 05002050000265485-E0OT64AGS47d 16:03:48 104 4,660.0000 XLON 05002050000265485-E0OT64AGS47i 16:04:28 243 4,662.0000 XLON 07002070000266083-E0OT64AGS51M 16:04:42 308 4,662.0000 BATE 08492084900300502-D20001OL0 16:04:57 45 4,661.0000 CHIX 06262062600246811-E20001W3U 16:04:57 54 4,662.0000 CHIX 06262062600246811-120001W3V 16:05:00 51 4,661.0000 TRQX 06002060000104397-E0OT63sggPkv 16:05:06 61 4,661.0000 AQXE 0616B117060 16:05:06 1 4,661.0000 AQXE 0616B117061 16:05:25 64 4,660.0000 CHIX 08512085100245886-120001W6T 16:05:25 239 4,660.0000 BATE 08492084900300456-20001OQE 16:05:25 86 4,660.0000 BATE 08492084900300456-20001OQF 16:05:25 60 4,660.0000 TRQX 06002060000104416-E0OT63sggQjE 16:05:53 61 4,658.0000 XLON 05002050000263204-E0OT64AGS6OD 16:06:08 145 4,660.0000 XLON 05002050000267397-E0OT64AGS6gM 16:06:08 70 4,660.0000 XLON 05002050000267397-E0OT64AGS6gb 16:06:08 54 4,660.0000 XLON 05002050000267397-E0OT64AGS6gf 16:06:14 209 4,658.0000 XLON 05002050000263204-E0OT64AGS6jg 16:07:44 45 4,660.0000 BATE 06242062400306074-D20001PBO 16:07:46 59 4,660.0000 CHIX 06262062600248658-120001WXM 16:07:59 21 4,662.0000 BATE 06242062400306304-20001PDX 16:07:59 8 4,662.0000 BATE 06242062400306304-20001PDY 16:08:03 64 4,662.0000 AQXE 0841B118359 16:08:05 54 4,662.0000 CHIX 08512085100248379-120001X11 16:08:05 22 4,662.0000 CHIX 08512085100248379-120001X12 16:08:06 227 4,662.0000 BATE 08492084900303759-D20001PEO 16:08:25 49 4,660.0000 XLON 07002070000268728-E0OT64AGS8gb 16:08:45 75 4,662.0000 AQXE 0841B118668 16:09:52 97 4,664.0000 CHIX 06262062600250070-E20001XLO 16:09:54 64 4,664.0000 TRQX 06002060000105813-E0OT63sggdwu 16:10:02 134 4,664.0000 BATE 06242062400308238-20001PYI 16:10:02 222 4,664.0000 BATE 06242062400308238-20001PYJ 16:10:06 64 4,664.0000 AQXE 0841B119421 16:10:10 96 4,664.0000 XLON 05002050000270067-E0OT64AGSAOp 16:10:10 18 4,664.0000 XLON 07002070000270173-E0OT64AGSAP2 16:10:10 62 4,664.0000 XLON 07002070000270173-E0OT64AGSAPD 16:10:10 72 4,664.0000 XLON 07002070000270174-E0OT64AGSAPP 16:10:13 110 4,662.0000 XLON 07002070000269766-E0OT64AGSAVP 16:10:38 105 4,662.0000 BATE 06242062400307866-20001Q6P 16:10:50 306 4,662.0000 XLON 07002070000269766-E0OT64AGSAyF 16:10:50 114 4,662.0000 CHIX 08512085100249473-120001XX1 16:10:50 77 4,662.0000 BATE 06242062400307866-20001Q9O 16:10:50 97 4,662.0000 BATE 06242062400307866-20001Q9S 16:10:50 52 4,662.0000 TRQX 08252082500117934-E0OT63sgggaC 16:10:50 11 4,662.0000 TRQX 08252082500117934-E0OT63sgggaQ 16:10:50 4 4,662.0000 TRQX 08252082500117934-E0OT63sgggad 16:10:56 3 4,662.0000 TRQX 08252082500117934-E0OT63sgggvX 16:11:19 209 4,662.0000 BATE 06242062400309718-20001QED 16:11:19 8 4,662.0000 BATE 06242062400309718-20001QEE 16:12:11 64 4,662.0000 AQXE 0616B120460 16:12:11 110 4,662.0000 XLON 05002050000271201-E0OT64AGSCZY 16:12:11 200 4,662.0000 XLON 05002050000271201-E0OT64AGSCZa 16:12:11 74 4,662.0000 CHIX 06262062600251472-120001YC1 16:12:11 59 4,662.0000 TRQX 08252082500118802-E0OT63sggkmh 16:12:48 172 4,662.0000 XLON 05002050000271939-E0OT64AGSDBj 16:12:48 99 4,662.0000 XLON 05002050000271939-E0OT64AGSDBp 16:12:48 31 4,662.0000 XLON 05002050000271939-E0OT64AGSDBt 16:12:48 15 4,662.0000 XLON 05002050000271939-E0OT64AGSDBx 16:12:59 147 4,662.0000 BATE 06242062400311583-20001QV6 16:12:59 83 4,662.0000 BATE 06242062400311583-20001QV7 16:13:00 39 4,662.0000 BATE 06242062400311583-20001QVC 16:13:03 118 4,660.0000 BATE 08492084900307132-20001QW3 16:13:28 56 4,660.0000 XLON 05002050000270730-E0OT64AGSE5f 16:14:28 286 4,662.0000 XLON 05002050000272964-E0OT64AGSF2t 16:14:28 65 4,662.0000 XLON 05002050000272964-E0OT64AGSF2x 16:14:28 71 4,662.0000 XLON 05002050000272964-E0OT64AGSF30 16:14:58 61 4,661.0000 CHIX 08512085100253259-E20001Z5M 16:14:58 39 4,662.0000 CHIX 08512085100253259-120001Z5N 16:15:00 75 4,662.0000 AQXE 0616B121879 16:18:28 76 4,662.0000 XLON 07002070000274362-E0OT64AGSJOb 16:20:06 343 4,663.0000 BATE 08492084900317943-D20001SYD 16:20:06 2 4,664.0000 BATE 08492084900317943-20001SYE 16:20:06 54 4,664.0000 BATE 08492084900317943-20001SYF 16:20:06 81 4,664.0000 BATE 08492084900317943-20001SYG 16:20:09 116 4,664.0000 BATE 06242062400320734-20001SYR 16:20:09 1 4,664.0000 TRQX 06002060000109663-E0OT63sghA4x 16:20:09 22 4,664.0000 TRQX 06002060000109663-E0OT63sghA4z 16:20:19 86 4,664.0000 AQXE 0616B125328 16:20:19 12 4,662.0000 BATE 08492084900312756-20001T0R 16:20:28 77 4,662.0000 XLON 07002070000274362-E0OT64AGSLYW 16:20:28 58 4,662.0000 BATE 08492084900312756-20001T41 16:20:56 400 4,664.0000 XLON 05002050000275239-E0OT64AGSM4I 16:20:57 186 4,664.0000 XLON 07002070000275443-E0OT64AGSM5U 16:20:57 70 4,664.0000 XLON 07002070000275443-E0OT64AGSM5W 16:20:57 143 4,664.0000 XLON 07002070000275443-E0OT64AGSM5Y 16:20:57 103 4,664.0000 CHIX 08512085100256339-120002140 16:20:57 101 4,664.0000 CHIX 08512085100256339-120002141 16:20:58 186 4,664.0000 XLON 05002050000275247-E0OT64AGSM6O 16:20:59 321 4,664.0000 BATE 08492084900318860-20001T8V 16:21:03 37 4,666.0000 XLON 05002050000275275-E0OT64AGSMEy 16:21:03 335 4,666.0000 XLON 05002050000275275-E0OT64AGSMF4 16:21:05 372 4,664.0000 XLON 07002070000275448-E0OT64AGSMHj 16:21:16 1 4,666.0000 BATE 06242062400321992-20001TBS 16:21:25 286 4,664.0000 XLON 05002050000275292-E0OT64AGSMdQ 16:21:25 80 4,666.0000 CHIX 08512085100256501-12000219K 16:21:25 67 4,666.0000 CHIX 08512085100256501-12000219L 16:21:25 16 4,666.0000 CHIX 08512085100256501-12000219M 16:21:25 273 4,664.0000 BATE 08492084900318860-20001TDE 16:21:46 55 4,666.0000 XLON 07002070000275621-E0OT64AGSMye 16:21:46 40 4,666.0000 XLON 07002070000275621-E0OT64AGSMyh 16:23:28 31 4,666.0000 AQXE 0841B126956 16:23:28 38 4,666.0000 XLON 07002070000275711-E0OT64AGSOux 16:23:28 170 4,666.0000 XLON 07002070000275711-E0OT64AGSOv8 16:23:28 18 4,666.0000 XLON 07002070000275818-E0OT64AGSOvE 16:23:28 185 4,666.0000 XLON 07002070000275818-E0OT64AGSOvN 16:23:28 76 4,666.0000 XLON 05002050000275583-E0OT64AGSOvS 16:23:28 24 4,666.0000 XLON 07002070000275818-E0OT64AGSOvQ 16:23:28 120 4,666.0000 CHIX 08512085100256728-12000220T 16:23:28 146 4,666.0000 CHIX 08512085100257018-120002210 16:23:28 206 4,666.0000 BATE 06242062400323067-20001U50 16:23:28 173 4,666.0000 BATE 08492084900320400-20001U52 16:23:28 62 4,666.0000 BATE 06242062400323333-20001U54 16:23:28 78 4,666.0000 BATE 08492084900320658-20001U55 16:23:28 68 4,666.0000 BATE 06242062400323649-20001U56 16:23:28 77 4,666.0000 BATE 08492084900321074-20001U58 16:23:28 65 4,666.0000 BATE 06242062400323805-20001U57 16:23:28 59 4,666.0000 BATE 08492084900321352-20001U5A 16:23:28 135 4,666.0000 BATE 08492084900321590-20001U5B 16:23:28 82 4,666.0000 TRQX 06002060000110387-E0OT63sghKAw 16:23:34 52 4,666.0000 AQXE 0841B127002 16:23:34 47 4,664.0000 XLON 05002050000275344-E0OT64AGSP1O 16:24:47 65 4,668.0000 CHIX 06262062600258019-1200022FV 16:24:47 22 4,668.0000 CHIX 06262062600258019-1200022FW 16:24:47 60 4,668.0000 CHIX 06262062600258019-1200022FX 16:24:54 1 4,668.0000 TRQX 06002060000110916-E0OT63sghOkT 16:24:56 312 4,666.0000 XLON 05002050000275890-E0OT64AGSQMq 16:24:56 238 4,666.0000 XLON 07002070000276187-E0OT64AGSQMs 16:25:14 69 4,672.0000 AQXE 0841B130178 16:25:14 53 4,672.0000 AQXE 0841B130179 16:25:37 55 4,670.0000 CHIX 08512085100257617-1200022SP 16:26:10 175 4,674.0000 BATE 06242062400327705-20001V6N 16:26:14 3 4,674.0000 BATE 08492084900324969-20001V7R 16:26:15 191 4,674.0000 BATE 06242062400327802-20001V85 16:26:25 14 4,674.0000 CHIX 06262062600258631-12000235J 16:26:25 2 4,674.0000 CHIX 06262062600258631-12000235K 16:26:25 50 4,674.0000 CHIX 06262062600258631-12000235L 16:26:25 34 4,674.0000 CHIX 06262062600258631-12000235M 16:26:46 340 4,672.0000 XLON 05002050000276263-E0OT64AGSSIo 16:26:46 253 4,672.0000 XLON 07002070000276580-E0OT64AGSSIq 16:26:46 74 4,672.0000 BATE 08492084900324862-20001VG0 16:26:46 135 4,672.0000 TRQX 08252082500123940-E0OT63sghUxu 16:27:28 233 4,672.0000 XLON 07002070000276825-E0OT64AGST39 16:27:28 277 4,672.0000 BATE 08492084900324862-20001VRM 16:27:28 74 4,672.0000 BATE 08492084900324862-20001VRN 16:27:28 90 4,672.0000 BATE 06242062400328807-20001VRO 16:27:28 79 4,672.0000 BATE 08492084900326071-20001VRP 16:27:28 60 4,672.0000 BATE 06242062400329064-20001VRQ 16:27:31 21 4,672.0000 BATE 06242062400329064-20001VSX 16:28:05 78 4,674.0000 AQXE 0616B132084 16:28:05 51 4,674.0000 CHIX 08512085100258755-1200023W1 16:28:05 31 4,674.0000 CHIX 08512085100258755-1200023W2 16:28:42 1 4,674.0000 TRQX 06002060000112038-E0OT63sghaGz 16:28:43 74 4,674.0000 AQXE 0841B132666 16:28:43 7 4,674.0000 AQXE 0841B132667 16:28:48 186 4,674.0000 XLON 07002070000277213-E0OT64AGSUX0 16:28:48 70 4,674.0000 XLON 07002070000277213-E0OT64AGSUX2 16:29:06 3 4,674.0000 BATE 06242062400330645-20001WLL 16:29:06 25 4,674.0000 BATE 06242062400330645-20001WLM 16:29:10 43 4,674.0000 BATE 08492084900327906-20001WMS 16:29:16 1 4,674.0000 BATE 06242062400330880-20001WOC 16:29:17 2 4,674.0000 BATE 08492084900328060-20001WOK 16:29:21 1 4,674.0000 BATE 08492084900328155-20001WQ6 16:29:28 188 4,674.0000 XLON 05002050000277158-E0OT64AGSVbB 16:29:28 49 4,674.0000 XLON 05002050000277158-E0OT64AGSVbD 16:29:30 3 4,674.0000 BATE 08492084900328392-20001WST 16:29:40 230 4,672.0000 XLON 05002050000276670-E0OT64AGSVyf 16:29:40 198 4,672.0000 BATE 08492084900327809-20001WWX 16:29:40 39 4,672.0000 BATE 08492084900327809-20001WWY 16:29:40 11 4,672.0000 BATE 06242062400331122-20001WWZ 16:29:42 1 4,674.0000 BATE 08492084900328705-20001WXT 16:29:45 59 4,674.0000 CHIX 06262062600259889-1200024Y7 16:29:45 11 4,674.0000 CHIX 06262062600259889-1200024Y8 16:29:50 4 4,672.0000 BATE 06242062400331122-20001X1O 16:29:52 63 4,674.0000 TRQX 06002060000112525-E0OT63sghehl 16:29:55 231 4,674.0000 AQXE 0616B134668 16:29:55 164 4,674.0000 CHIX 08512085100259586-E2000253K 16:29:55 388 4,674.0000 BATE 08492084900329002-D20001X37 16:29:55 181 4,674.0000 BATE 08492084900329002-20001X38 16:29:55 188 4,674.0000 TRQX 08252082500125311-E0OT63sghevm 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 POSSFDFMEEISEIU
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