REG - Intertek Group Plc - Transaction in Own Shares
Today 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:20250916:nRSP4155Za&default-theme=true RNS Number : 4155Z Intertek Group PLC 16 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: 15 September 2025 Aggregate number of ordinary shares purchased: 146,679 Lowest price paid per share: 4,642.0000 Highest price paid per share: 4,750.0000 Volume weighted average price paid per share (pence per share): 4,682.2504 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 155,435,337 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,435,337. 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 5,957,790 ordinary shares for a total consideration of £280,220,574.30. 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 4,682.4386 64,818 4,642.0000 4,750.0000 CBOE Europe 4,682.2703 49,242 4,642.0000 4,750.0000 Chi-X Europe 4,682.1238 15,592 4,644.0000 4,750.0000 Aquis Stock Exchange 4,681.8635 10,446 4,644.0000 4,750.0000 Turquoise 4,681.1618 6,581 4,644.0000 4,746.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:07:33 57 4,682.0000 AQXE 0616B2559 08:07:33 92 4,682.0000 XLON 05002050000004934-E0OVGwc2vHWL 08:07:33 57 4,682.0000 CHIX 08512085100002497-120000930 08:07:33 84 4,682.0000 BATE 08492084900003400-200007SW 08:07:33 57 4,682.0000 TRQX 06002060000001667-E0OVGwKSvunb 08:08:02 84 4,680.0000 XLON 05002050000004917-E0OVGwc2vI2F 08:08:02 80 4,680.0000 CHIX 06262062600002479-12000094T 08:08:02 93 4,680.0000 BATE 06242062400003423-200007UH 08:08:47 80 4,690.0000 AQXE 0841B2892 08:08:47 80 4,688.0000 XLON 05002050000005150-E0OVGwc2vJGP 08:08:47 69 4,688.0000 CHIX 08512085100002816-120000995 08:08:47 70 4,688.0000 TRQX 08252082500002193-E0OVGwKSvyzv 08:09:15 58 4,688.0000 AQXE 0616B3053 08:09:15 97 4,688.0000 BATE 06242062400004426-20000805 08:09:20 95 4,690.0000 XLON 07002070000005378-E0OVGwc2vK8X 08:09:40 89 4,688.0000 XLON 07002070000005440-E0OVGwc2vKUP 08:10:24 12 4,692.0000 AQXE 0841B3433 08:10:24 48 4,692.0000 AQXE 0841B3434 08:10:24 58 4,692.0000 CHIX 06262062600003475-1200009ID 08:10:24 89 4,692.0000 BATE 08492084900004752-2000085I 08:10:24 117 4,692.0000 BATE 08492084900004753-2000085J 08:10:39 111 4,690.0000 XLON 07002070000005592-E0OVGwc2vLyD 08:11:24 57 4,690.0000 XLON 05002050000005723-E0OVGwc2vMtX 08:11:24 90 4,690.0000 XLON 05002050000005723-E0OVGwc2vMtZ 08:11:27 91 4,690.0000 BATE 08492084900005430-20000881 08:11:34 68 4,688.0000 CHIX 06262062600003391-1200009NJ 08:11:34 68 4,690.0000 CHIX 06262062600003902-1200009NI 08:11:34 116 4,688.0000 BATE 08492084900004952-2000088L 08:11:34 73 4,688.0000 BATE 06242062400004524-2000088K 08:11:34 61 4,688.0000 TRQX 06002060000002246-E0OVGwKSw9RZ 08:13:37 57 4,698.0000 CHIX 06262062600004452-1200009TA 08:13:37 130 4,698.0000 BATE 06242062400006470-200008CP 08:14:31 191 4,700.0000 XLON 07002070000006176-E0OVGwc2vQZT 08:14:31 197 4,700.0000 XLON 07002070000006176-E0OVGwc2vQZV 08:15:10 63 4,698.0000 AQXE 0841B4552 08:15:10 141 4,698.0000 XLON 07002070000006111-E0OVGwc2vR8b 08:15:11 141 4,696.0000 BATE 08492084900006249-200008GE 08:15:11 62 4,696.0000 TRQX 08252082500003229-E0OVGwKSwLHk 08:15:49 63 4,696.0000 AQXE 0616B4717 08:15:49 65 4,696.0000 BATE 06242062400007295-200008I3 08:16:33 108 4,710.0000 XLON 05002050000007395-E0OVGwc2vT12 08:16:33 118 4,708.0000 XLON 07002070000007385-E0OVGwc2vT1X 08:16:33 58 4,708.0000 CHIX 08512085100005837-120000A5V 08:16:33 63 4,710.0000 CHIX 06262062600005842-120000A5P 08:16:33 118 4,708.0000 BATE 08492084900007860-200008KL 08:16:33 143 4,710.0000 BATE 08492084900007945-200008KK 08:17:53 58 4,712.0000 AQXE 0841B5136 08:17:53 137 4,712.0000 XLON 07002070000008319-E0OVGwc2vU9J 08:17:53 95 4,712.0000 XLON 05002050000008302-E0OVGwc2vU9L 08:17:53 58 4,712.0000 CHIX 06262062600006727-120000ABO 08:17:53 75 4,712.0000 BATE 06242062400008651-200008P4 08:17:58 58 4,710.0000 TRQX 08252082500004235-E0OVGwKSwU8w 08:18:49 61 4,716.0000 AQXE 0841B5388 08:18:49 156 4,716.0000 XLON 05002050000008509-E0OVGwc2vV0u 08:18:49 146 4,714.0000 XLON 07002070000008416-E0OVGwc2vV1I 08:18:49 63 4,716.0000 CHIX 06262062600006927-120000AG9 08:18:49 104 4,712.0000 BATE 08492084900008791-200008RM 08:18:49 115 4,716.0000 BATE 08492084900008790-200008RJ 08:18:49 79 4,714.0000 BATE 08492084900008690-200008RK 08:18:49 81 4,714.0000 BATE 06242062400008763-200008RL 08:20:02 115 4,722.0000 XLON 05002050000009443-E0OVGwc2vVsf 08:20:02 153 4,722.0000 XLON 07002070000009450-E0OVGwc2vVsd 08:20:02 142 4,718.0000 XLON 05002050000009380-E0OVGwc2vVt1 08:20:02 63 4,724.0000 CHIX 06262062600007854-120000ALK 08:20:02 149 4,724.0000 BATE 06242062400009739-200008UH 08:23:05 9 4,728.0000 BATE 08492084900011228-200008ZW 08:23:11 58 4,728.0000 AQXE 0616B6168 08:25:24 17 4,730.0000 AQXE 0616B6677 08:25:24 41 4,730.0000 AQXE 0616B6676 08:25:24 177 4,730.0000 XLON 05002050000012587-E0OVGwc2vZUR 08:25:24 118 4,730.0000 XLON 07002070000012405-E0OVGwc2vZTa 08:25:24 63 4,730.0000 CHIX 08512085100010452-120000B13 08:26:01 299 4,734.0000 BATE 08492084900012661-2000096H 08:26:19 100 4,734.0000 XLON 07002070000012999-E0OVGwc2vaSQ 08:26:19 48 4,734.0000 XLON 07002070000012999-E0OVGwc2vaSS 08:26:19 126 4,732.0000 XLON 05002050000012685-E0OVGwc2vaS4 08:26:19 16 4,732.0000 XLON 05002050000012685-E0OVGwc2vaS2 08:26:19 112 4,732.0000 BATE 06242062400012562-20000970 08:26:20 298 4,730.0000 BATE 08492084900012351-20000974 08:28:49 58 4,736.0000 AQXE 0841B7335 08:28:49 120 4,738.0000 XLON 07002070000014341-E0OVGwc2vcPk 08:28:49 117 4,736.0000 XLON 05002050000014048-E0OVGwc2vcPu 08:28:49 63 4,736.0000 CHIX 06262062600011968-120000BBH 08:28:49 212 4,736.0000 BATE 08492084900013601-200009CQ 08:28:49 58 4,736.0000 TRQX 06002060000005691-E0OVGwKSx0cJ 08:29:49 161 4,736.0000 XLON 07002070000014834-E0OVGwc2vd66 08:29:50 110 4,734.0000 XLON 05002050000013993-E0OVGwc2vd7T 08:29:50 56 4,734.0000 XLON 05002050000013993-E0OVGwc2vd7R 08:29:50 63 4,734.0000 CHIX 08512085100011835-120000BFJ 08:29:50 148 4,734.0000 BATE 06242062400013704-200009FL 08:29:54 16 4,733.0000 CHIX 06262062600012768-E20000BG4 08:30:19 68 4,734.0000 AQXE 0616B7819 08:30:29 152 4,734.0000 XLON 05002050000015477-E0OVGwc2ve1P 08:32:20 2 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSW 08:32:20 23 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSY 08:32:20 50 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSa 08:32:21 68 4,732.0000 CHIX 08512085100013917-120000BSG 08:32:21 139 4,732.0000 BATE 06242062400015752-200009PG 08:32:59 92 4,732.0000 XLON 05002050000015963-E0OVGwc2vgIq 08:32:59 35 4,732.0000 XLON 05002050000015963-E0OVGwc2vgIw 08:34:54 57 4,738.0000 CHIX 08512085100016349-120000C4Z 08:36:04 145 4,736.0000 XLON 05002050000018984-E0OVGwc2vjNR 08:36:04 133 4,736.0000 XLON 07002070000017913-E0OVGwc2vjLk 08:36:04 57 4,736.0000 CHIX 06262062600015396-120000C7V 08:36:04 156 4,736.0000 BATE 06242062400017536-20000A2L 08:36:22 24 4,736.0000 AQXE 0616B9292 08:36:22 33 4,736.0000 AQXE 0616B9291 08:36:22 158 4,736.0000 XLON 07002070000019056-E0OVGwc2vjU1 08:36:34 57 4,738.0000 CHIX 08512085100017333-120000C9C 08:38:15 34 4,738.0000 CHIX 06262062600018456-120000CEX 08:39:32 66 4,734.0000 AQXE 0616B9951 08:39:32 118 4,736.0000 XLON 05002050000020898-E0OVGwc2vlNe 08:39:32 56 4,736.0000 XLON 05002050000020898-E0OVGwc2vlNg 08:39:32 141 4,734.0000 XLON 07002070000017359-E0OVGwc2vlNp 08:39:32 71 4,736.0000 XLON 05002050000019752-E0OVGwc2vlN1 08:39:32 62 4,736.0000 XLON 05002050000019752-E0OVGwc2vlN3 08:39:32 67 4,734.0000 CHIX 06262062600017447-120000CJY 08:39:32 132 4,736.0000 BATE 06242062400020032-20000AB0 08:39:35 46 4,734.0000 XLON 07002070000020888-E0OVGwc2vlRI 08:40:36 57 4,734.0000 AQXE 0616B10185 08:40:36 63 4,734.0000 CHIX 08512085100019242-120000CN8 08:40:36 84 4,734.0000 BATE 08492084900022360-20000ADO 08:40:36 78 4,734.0000 BATE 06242062400022389-20000ADN 08:40:36 97 4,734.0000 TRQX 08252082500010927-E0OVGwKSxcVZ 08:41:07 80 4,734.0000 BATE 08492084900023281-20000AEZ 08:41:12 150 4,734.0000 XLON 05002050000021676-E0OVGwc2vmPj 08:41:19 204 4,734.0000 XLON 07002070000021644-E0OVGwc2vmRv 08:41:27 13 4,734.0000 BATE 08492084900023596-20000AG6 08:41:27 284 4,734.0000 BATE 08492084900023596-20000AG5 08:41:40 59 4,734.0000 CHIX 06262062600020203-120000CRS 08:42:06 67 4,734.0000 AQXE 0841B10495 08:42:06 57 4,732.0000 CHIX 06262062600019337-120000CTP 08:42:06 78 4,732.0000 BATE 08492084900017369-20000AI1 08:42:06 84 4,732.0000 BATE 06242062400023495-20000AI2 08:42:06 63 4,732.0000 TRQX 08252082500008344-E0OVGwKSxgNe 08:42:06 80 4,734.0000 TRQX 08252082500011511-E0OVGwKSxgNR 08:45:05 39 4,742.0000 CHIX 06262062600022104-120000D4I 08:45:05 18 4,742.0000 CHIX 06262062600022104-120000D4J 08:45:20 203 4,742.0000 BATE 08492084900026199-20000APT 08:48:48 172 4,744.0000 XLON 05002050000024496-E0OVGwc2vs5Q 08:48:48 154 4,744.0000 XLON 07002070000024444-E0OVGwc2vs5S 08:48:48 169 4,746.0000 XLON 07002070000024870-E0OVGwc2vs4g 08:48:48 68 4,746.0000 CHIX 08512085100023303-120000DCH 08:48:48 94 4,744.0000 BATE 08492084900027019-20000AWB 08:48:48 47 4,744.0000 BATE 08492084900027019-20000AWC 08:48:48 205 4,746.0000 BATE 06242062400027653-20000AWA 08:50:51 57 4,750.0000 AQXE 0841B12585 08:50:51 197 4,748.0000 XLON 05002050000026498-E0OVGwc2vtxO 08:50:51 69 4,750.0000 CHIX 06262062600024923-120000DNM 08:50:51 198 4,750.0000 BATE 06242062400029614-20000B4G 08:52:43 189 4,750.0000 XLON 07002070000027692-E0OVGwc2vvEw 08:52:43 69 4,750.0000 CHIX 08512085100026162-120000DUF 08:52:43 197 4,750.0000 BATE 06242062400030996-20000BAR 08:53:30 175 4,750.0000 XLON 05002050000028194-E0OVGwc2vvfT 08:53:43 63 4,750.0000 AQXE 0616B13170 08:53:43 57 4,750.0000 CHIX 06262062600026747-E20000DWR 08:57:34 74 4,750.0000 AQXE 0841B14061 08:57:34 57 4,750.0000 AQXE 0841B14062 08:57:34 161 4,750.0000 XLON 05002050000028509-E0OVGwc2vy05 08:57:34 146 4,750.0000 XLON 07002070000029524-E0OVGwc2vy0B 08:57:34 472 4,750.0000 XLON 05002050000029567-E0OVGwc2vy09 08:57:34 143 4,750.0000 XLON 05002050000030038-E0OVGwc2vy0F 08:57:34 131 4,750.0000 XLON 07002070000029986-E0OVGwc2vy0D 08:57:34 57 4,750.0000 CHIX 06262062600027343-120000ECX 08:57:34 120 4,750.0000 BATE 08492084900033571-20000BNT 08:57:34 268 4,750.0000 BATE 08492084900033097-20000BNU 08:57:34 108 4,750.0000 BATE 08492084900033572-20000BNV 08:57:37 61 4,746.0000 TRQX 06002060000012854-E0OVGwKSyMPu 08:57:53 161 4,744.0000 XLON 07002070000029987-E0OVGwc2vyHU 08:57:53 57 4,742.0000 TRQX 08252082500013015-E0OVGwKSyNF1 08:58:33 179 4,738.0000 XLON 07002070000030289-E0OVGwc2vylm 08:58:33 103 4,738.0000 BATE 08492084900034053-20000BQM 08:58:43 63 4,738.0000 CHIX 08512085100029012-120000EH8 08:58:43 52 4,738.0000 BATE 08492084900034053-20000BR0 08:59:57 75 4,742.0000 CHIX 06262062600029887-120000ELI 09:00:39 164 4,740.0000 BATE 06242062400035220-20000BZ6 09:01:41 20 4,738.0000 AQXE 0616B15249 09:01:41 43 4,738.0000 AQXE 0616B15248 09:01:41 109 4,738.0000 XLON 07002070000030792-E0OVGwc2w16h 09:01:41 65 4,738.0000 XLON 07002070000031179-E0OVGwc2w16j 09:01:41 129 4,738.0000 BATE 08492084900035003-20000C3K 09:01:41 57 4,738.0000 TRQX 06002060000015418-E0OVGwKSyZik 09:03:07 48 4,736.0000 BATE 06242062400038020-20000C9X 09:04:31 105 4,738.0000 BATE 08492084900038503-20000CFQ 09:06:11 117 4,746.0000 BATE 06242062400040223-20000CMR 09:06:27 221 4,746.0000 XLON 07002070000037927-E0OVGwc2w7UK 09:06:27 169 4,746.0000 BATE 08492084900040344-20000CNH 09:07:01 58 4,744.0000 AQXE 0841B16903 09:07:01 158 4,744.0000 XLON 07002070000037488-E0OVGwc2w7xF 09:07:01 176 4,744.0000 BATE 06242062400040128-20000CO9 09:07:01 59 4,744.0000 TRQX 06002060000017568-E0OVGwKSysqI 09:09:07 17 4,746.0000 BATE 06242062400042576-D20000CU6 09:09:07 62 4,746.0000 BATE 06242062400042576-20000CU7 09:09:23 1 4,744.0000 AQXE 0616B17355 09:10:47 17 4,745.0000 BATE 06242062400043781-D20000CZO 09:10:47 2 4,746.0000 BATE 06242062400043781-20000CZP 09:10:47 10 4,746.0000 BATE 06242062400043781-20000CZQ 09:11:01 56 4,744.0000 AQXE 0616B17706 09:11:01 141 4,744.0000 XLON 07002070000039086-E0OVGwc2wAkt 09:11:01 80 4,744.0000 XLON 07002070000039086-E0OVGwc2wAkw 09:11:01 63 4,744.0000 CHIX 06262062600036284-120000G5W 09:11:01 95 4,744.0000 BATE 06242062400041841-20000D01 09:11:52 190 4,742.0000 XLON 07002070000037238-E0OVGwc2wB9e 09:11:52 58 4,742.0000 CHIX 06262062600034863-120000G8J 09:11:52 95 4,742.0000 BATE 08492084900041576-20000D2H 09:11:52 62 4,742.0000 TRQX 08252082500020203-E0OVGwKSz5AJ 09:11:59 74 4,740.0000 AQXE 0841B17891 09:11:59 4 4,740.0000 BATE 06242062400044161-20000D2X 09:11:59 114 4,740.0000 BATE 06242062400044161-20000D2W 09:12:20 25 4,742.0000 XLON 05002050000041761-E0OVGwc2wBSm 09:12:20 62 4,742.0000 XLON 05002050000041761-E0OVGwc2wBSo 09:13:54 68 4,736.0000 AQXE 0616B18193 09:13:54 159 4,734.0000 XLON 05002050000041066-E0OVGwc2wCJd 09:13:54 205 4,738.0000 XLON 05002050000038725-E0OVGwc2wCIE 09:13:54 62 4,736.0000 CHIX 06262062600039114-120000GDN 09:13:54 58 4,738.0000 CHIX 06262062600034569-120000GDM 09:13:54 92 4,738.0000 BATE 06242062400045042-20000D6I 09:14:39 81 4,734.0000 BATE 08492084900043619-20000D8J 09:14:39 72 4,734.0000 TRQX 06002060000019229-E0OVGwKSzBmP 09:14:57 242 4,732.0000 XLON 05002050000042929-E0OVGwc2wCxt 09:14:57 57 4,732.0000 CHIX 06262062600039891-120000GH9 09:14:57 77 4,732.0000 BATE 08492084900045682-20000D8Z 09:15:00 161 4,730.0000 XLON 05002050000042135-E0OVGwc2wCzk 09:15:00 57 4,730.0000 CHIX 08512085100039928-120000GHC 09:15:00 98 4,730.0000 BATE 06242062400045997-20000D91 09:16:35 57 4,736.0000 CHIX 08512085100040958-E20000GO7 09:17:29 61 4,736.0000 BATE 06242062400047776-D20000DH7 09:18:07 76 4,738.0000 BATE 06242062400048273-D20000DKV 09:19:25 165 4,740.0000 XLON 05002050000046217-E0OVGwc2wHZR 09:20:04 57 4,736.0000 AQXE 0616B19837 09:20:04 142 4,736.0000 XLON 07002070000046118-E0OVGwc2wI2M 09:20:04 194 4,738.0000 XLON 05002050000046131-E0OVGwc2wI1g 09:20:04 14 4,738.0000 XLON 05002050000046131-E0OVGwc2wI1j 09:20:04 78 4,736.0000 CHIX 06262062600041879-120000H4J 09:20:04 79 4,736.0000 BATE 06242062400048272-20000DSE 09:20:04 104 4,738.0000 BATE 08492084900049043-20000DSD 09:20:04 58 4,736.0000 TRQX 08252082500023349-E0OVGwKSzT1c 09:24:16 17 4,731.0000 BATE 08492084900051891-D20000E3N 09:24:16 73 4,732.0000 BATE 08492084900051891-20000E3O 09:25:39 123 4,736.0000 BATE 08492084900052746-20000E73 09:25:41 94 4,736.0000 XLON 05002050000050042-E0OVGwc2wMTI 09:25:48 112 4,734.0000 BATE 06242062400052714-20000E7G 09:26:19 94 4,734.0000 XLON 05002050000050372-E0OVGwc2wMj4 09:26:27 36 4,734.0000 BATE 08492084900053195-20000E93 09:26:44 69 4,734.0000 CHIX 08512085100046231-120000HRB 09:26:52 5 4,734.0000 AQXE 0616B21206 09:26:52 37 4,734.0000 AQXE 0616B21207 09:26:52 15 4,734.0000 AQXE 0616B21205 09:26:54 11 4,734.0000 AQXE 0616B21208 09:28:00 31 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzF 09:28:00 94 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzH 09:28:00 50 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzJ 09:28:00 74 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzL 09:28:32 110 4,736.0000 BATE 08492084900054214-20000EEZ 09:29:00 58 4,734.0000 AQXE 0616B21670 09:29:00 84 4,732.0000 AQXE 0616B21672 09:29:00 156 4,734.0000 XLON 05002050000050923-E0OVGwc2wObJ 09:29:00 208 4,732.0000 XLON 05002050000049575-E0OVGwc2wObf 09:29:00 58 4,734.0000 CHIX 08512085100046985-120000HZG 09:29:00 57 4,732.0000 CHIX 08512085100045600-120000HZI 09:29:00 61 4,734.0000 BATE 08492084900053431-20000EG0 09:29:00 64 4,734.0000 BATE 08492084900054154-20000EG2 09:29:00 59 4,732.0000 TRQX 08252082500025120-E0OVGwKSzqKy 09:31:19 11 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3O 09:31:19 74 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3Q 09:31:19 23 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3S 09:32:22 25 4,732.0000 XLON 07002070000053684-E0OVGwc2wQig 09:33:07 16 4,731.0000 BATE 08492084900057239-D20000ER5 09:33:08 110 4,730.0000 XLON 07002070000053121-E0OVGwc2wRCV 09:33:08 70 4,730.0000 XLON 05002050000054069-E0OVGwc2wRCc 09:33:08 58 4,730.0000 CHIX 08512085100048671-120000ID0 09:33:08 108 4,730.0000 BATE 08492084900056089-20000ER7 09:37:16 1 4,730.0000 BATE 06242062400058539-20000F2Z 09:39:00 165 4,728.0000 XLON 05002050000052138-E0OVGwc2wUiL 09:39:00 255 4,730.0000 XLON 07002070000055399-E0OVGwc2wUgC 09:39:00 58 4,728.0000 CHIX 06262062600050546-120000IZL 09:39:00 80 4,730.0000 CHIX 06262062600049906-120000IZC 09:39:00 108 4,728.0000 BATE 08492084900055104-20000F9N 09:39:00 111 4,728.0000 BATE 06242062400060346-20000F9O 09:39:00 201 4,730.0000 BATE 06242062400058539-20000F9G 09:39:57 100 4,728.0000 BATE 06242062400061357-20000FBL 09:40:44 66 4,728.0000 XLON 05002050000057728-E0OVGwc2wVdU 09:40:44 34 4,728.0000 XLON 05002050000057728-E0OVGwc2wVdW 09:41:15 63 4,728.0000 AQXE 0616B24237 09:41:15 107 4,728.0000 XLON 05002050000058133-E0OVGwc2wWAW 09:41:15 80 4,728.0000 CHIX 08512085100052943-120000J6Z 09:41:15 68 4,728.0000 CHIX 06262062600052969-120000J70 09:41:15 45 4,728.0000 BATE 06242062400061357-20000FH1 09:41:19 110 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHr 09:41:19 66 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHt 09:41:19 94 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHv 09:42:27 183 4,728.0000 BATE 06242062400062918-D20000FLE 09:42:54 6 4,728.0000 AQXE 0841B24504 09:42:58 58 4,726.0000 AQXE 0616B24596 09:42:58 104 4,726.0000 XLON 05002050000053750-E0OVGwc2wXJn 09:42:58 101 4,726.0000 XLON 05002050000055007-E0OVGwc2wXJp 09:42:58 61 4,726.0000 CHIX 08512085100053764-120000JE0 09:42:58 176 4,726.0000 BATE 06242062400061333-20000FNW 09:42:58 60 4,726.0000 TRQX 06002060000023808-E0OVGwKT0Pwd 09:45:41 239 4,730.0000 XLON 07002070000060424-E0OVGwc2wYnm 09:45:41 37 4,730.0000 XLON 07002070000060424-E0OVGwc2wYno 09:46:19 94 4,730.0000 XLON 05002050000060900-E0OVGwc2wZ5U 09:46:20 84 4,730.0000 BATE 06242062400064976-20000FXA 09:46:20 25 4,730.0000 BATE 06242062400064976-20000FXB 09:47:21 63 4,728.0000 AQXE 0841B25412 09:47:21 63 4,728.0000 AQXE 0616B25413 09:47:21 196 4,728.0000 XLON 05002050000060576-E0OVGwc2wZj3 09:47:21 61 4,728.0000 CHIX 08512085100055553-120000JQV 09:47:21 131 4,728.0000 BATE 08492084900064308-20000G02 09:47:21 65 4,728.0000 TRQX 06002060000027187-E0OVGwKT0a7I 09:47:22 124 4,724.0000 XLON 07002070000060748-E0OVGwc2wZmf 09:47:22 94 4,724.0000 BATE 08492084900061048-20000G08 09:48:07 16 4,723.0000 BATE 08492084900065628-D20000G2K 09:50:25 98 4,726.0000 BATE 08492084900066534-20000G96 09:51:07 63 4,724.0000 AQXE 0841B26223 09:51:07 143 4,724.0000 XLON 05002050000062746-E0OVGwc2wcb9 09:51:07 57 4,724.0000 CHIX 08512085100057256-120000K61 09:51:07 98 4,724.0000 BATE 08492084900066403-20000GCA 09:51:07 69 4,724.0000 TRQX 06002060000028006-E0OVGwKT0kw5 09:51:42 132 4,722.0000 XLON 07002070000061672-E0OVGwc2wd1c 09:51:42 91 4,722.0000 BATE 06242062400065906-20000GDM 09:51:43 216 4,720.0000 XLON 05002050000063796-E0OVGwc2wd3s 09:51:50 64 4,720.0000 CHIX 06262062600058371-120000K96 09:51:50 136 4,720.0000 BATE 06242062400068032-20000GDZ 09:51:50 63 4,720.0000 TRQX 06002060000028606-E0OVGwKT0mkG 09:55:14 127 4,718.0000 XLON 05002050000065140-E0OVGwc2wfRy 09:55:14 57 4,718.0000 CHIX 06262062600059332-120000KLO 09:55:14 75 4,718.0000 BATE 06242062400069740-20000GMO 09:55:14 58 4,718.0000 TRQX 06002060000029311-E0OVGwKT0ukU 09:55:35 57 4,718.0000 AQXE 0841B27024 09:55:57 127 4,716.0000 XLON 07002070000064446-E0OVGwc2wfqI 09:55:57 113 4,716.0000 BATE 08492084900069025-20000GOX 09:58:08 131 4,714.0000 XLON 05002050000066328-E0OVGwc2wh9d 09:58:08 66 4,714.0000 XLON 07002070000066176-E0OVGwc2wh9f 09:58:08 64 4,714.0000 XLON 05002050000066329-E0OVGwc2wh9h 09:58:08 58 4,714.0000 CHIX 08512085100060530-120000KTJ 09:58:08 87 4,714.0000 BATE 08492084900071447-20000GUH 09:58:08 12 4,714.0000 BATE 06242062400071744-20000GUI 09:58:08 75 4,714.0000 BATE 06242062400071744-20000GUJ 10:00:32 63 4,712.0000 AQXE 0841B28021 10:00:32 170 4,712.0000 XLON 05002050000067484-E0OVGwc2wimJ 10:00:32 124 4,712.0000 BATE 06242062400073502-20000H2B 10:00:32 6 4,712.0000 BATE 06242062400073502-20000H2C 10:00:32 60 4,712.0000 TRQX 06002060000029819-E0OVGwKT17m2 10:00:33 86 4,710.0000 XLON 07002070000064982-E0OVGwc2wips 10:00:33 59 4,710.0000 XLON 07002070000067320-E0OVGwc2wipw 10:00:33 76 4,710.0000 CHIX 06262062600061102-120000L34 10:00:33 90 4,710.0000 BATE 06242062400070878-20000H2I 10:02:35 119 4,710.0000 XLON 05002050000068718-E0OVGwc2wktb 10:02:35 63 4,710.0000 CHIX 08512085100062726-120000LA3 10:02:35 96 4,710.0000 BATE 08492084900074693-20000H7J 10:03:09 62 4,708.0000 AQXE 0841B28532 10:03:09 149 4,708.0000 XLON 07002070000068302-E0OVGwc2wlAR 10:03:09 88 4,708.0000 BATE 06242062400074701-20000H8D 10:03:22 94 4,706.0000 XLON 07002070000069073-E0OVGwc2wlJz 10:03:22 90 4,706.0000 BATE 08492084900075490-20000H8U 10:03:22 62 4,706.0000 TRQX 06002060000030973-E0OVGwKT1FN1 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEM 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEN 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEO 10:03:52 2 4,704.0000 CHIX 06262062600063582-120000LEL 10:03:57 1 4,704.0000 CHIX 06262062600063582-120000LF5 10:03:57 2 4,704.0000 CHIX 06262062600063582-120000LF3 10:03:57 3 4,704.0000 CHIX 06262062600063582-120000LF4 10:04:00 46 4,704.0000 CHIX 06262062600063582-120000LFF 10:05:47 12 4,702.0000 AQXE 0616B29134 10:05:47 24 4,702.0000 AQXE 0616B29135 10:05:47 25 4,702.0000 AQXE 0616B29133 10:05:47 129 4,702.0000 XLON 07002070000069854-E0OVGwc2wn1P 10:05:47 8 4,702.0000 XLON 07002070000069854-E0OVGwc2wn1D 10:05:47 81 4,702.0000 BATE 06242062400076689-20000HG1 10:06:09 118 4,700.0000 XLON 05002050000069987-E0OVGwc2wnJC 10:06:09 61 4,700.0000 CHIX 08512085100064204-120000LLL 10:06:09 111 4,700.0000 BATE 08492084900076438-20000HGM 10:07:53 71 4,696.0000 XLON 05002050000070720-E0OVGwc2woNE 10:07:53 59 4,696.0000 BATE 08492084900077415-20000HJI 10:11:10 107 4,694.0000 XLON 07002070000070571-E0OVGwc2wqJQ 10:11:10 21 4,696.0000 XLON 07002070000071325-E0OVGwc2wqFj 10:11:10 93 4,696.0000 XLON 07002070000071325-E0OVGwc2wqFm 10:11:10 2 4,696.0000 BATE 08492084900078457-20000HS9 10:11:10 69 4,696.0000 BATE 08492084900078457-20000HRZ 10:11:11 59 4,694.0000 AQXE 0841B30140 10:11:11 44 4,694.0000 BATE 06242062400077702-20000HSE 10:11:17 63 4,694.0000 CHIX 06262062600065086-120000M1Z 10:11:18 39 4,694.0000 BATE 06242062400077702-20000HT5 10:11:18 62 4,6 Aggregate number of ordinary shares purchased: 146,679 Lowest price paid per share: 4,642.0000 Highest price paid per share: 4,750.0000 Volume weighted average price paid per share (pence per share): 4,682.2504 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 155,435,337 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,435,337. 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 5,957,790 ordinary shares for a total consideration of £280,220,574.30. 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 4,682.4386 64,818 4,642.0000 4,750.0000 CBOE Europe 4,682.2703 49,242 4,642.0000 4,750.0000 Chi-X Europe 4,682.1238 15,592 4,644.0000 4,750.0000 Aquis Stock Exchange 4,681.8635 10,446 4,644.0000 4,750.0000 Turquoise 4,681.1618 6,581 4,644.0000 4,746.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:07:33 57 4,682.0000 AQXE 0616B2559 08:07:33 92 4,682.0000 XLON 05002050000004934-E0OVGwc2vHWL 08:07:33 57 4,682.0000 CHIX 08512085100002497-120000930 08:07:33 84 4,682.0000 BATE 08492084900003400-200007SW 08:07:33 57 4,682.0000 TRQX 06002060000001667-E0OVGwKSvunb 08:08:02 84 4,680.0000 XLON 05002050000004917-E0OVGwc2vI2F 08:08:02 80 4,680.0000 CHIX 06262062600002479-12000094T 08:08:02 93 4,680.0000 BATE 06242062400003423-200007UH 08:08:47 80 4,690.0000 AQXE 0841B2892 08:08:47 80 4,688.0000 XLON 05002050000005150-E0OVGwc2vJGP 08:08:47 69 4,688.0000 CHIX 08512085100002816-120000995 08:08:47 70 4,688.0000 TRQX 08252082500002193-E0OVGwKSvyzv 08:09:15 58 4,688.0000 AQXE 0616B3053 08:09:15 97 4,688.0000 BATE 06242062400004426-20000805 08:09:20 95 4,690.0000 XLON 07002070000005378-E0OVGwc2vK8X 08:09:40 89 4,688.0000 XLON 07002070000005440-E0OVGwc2vKUP 08:10:24 12 4,692.0000 AQXE 0841B3433 08:10:24 48 4,692.0000 AQXE 0841B3434 08:10:24 58 4,692.0000 CHIX 06262062600003475-1200009ID 08:10:24 89 4,692.0000 BATE 08492084900004752-2000085I 08:10:24 117 4,692.0000 BATE 08492084900004753-2000085J 08:10:39 111 4,690.0000 XLON 07002070000005592-E0OVGwc2vLyD 08:11:24 57 4,690.0000 XLON 05002050000005723-E0OVGwc2vMtX 08:11:24 90 4,690.0000 XLON 05002050000005723-E0OVGwc2vMtZ 08:11:27 91 4,690.0000 BATE 08492084900005430-20000881 08:11:34 68 4,688.0000 CHIX 06262062600003391-1200009NJ 08:11:34 68 4,690.0000 CHIX 06262062600003902-1200009NI 08:11:34 116 4,688.0000 BATE 08492084900004952-2000088L 08:11:34 73 4,688.0000 BATE 06242062400004524-2000088K 08:11:34 61 4,688.0000 TRQX 06002060000002246-E0OVGwKSw9RZ 08:13:37 57 4,698.0000 CHIX 06262062600004452-1200009TA 08:13:37 130 4,698.0000 BATE 06242062400006470-200008CP 08:14:31 191 4,700.0000 XLON 07002070000006176-E0OVGwc2vQZT 08:14:31 197 4,700.0000 XLON 07002070000006176-E0OVGwc2vQZV 08:15:10 63 4,698.0000 AQXE 0841B4552 08:15:10 141 4,698.0000 XLON 07002070000006111-E0OVGwc2vR8b 08:15:11 141 4,696.0000 BATE 08492084900006249-200008GE 08:15:11 62 4,696.0000 TRQX 08252082500003229-E0OVGwKSwLHk 08:15:49 63 4,696.0000 AQXE 0616B4717 08:15:49 65 4,696.0000 BATE 06242062400007295-200008I3 08:16:33 108 4,710.0000 XLON 05002050000007395-E0OVGwc2vT12 08:16:33 118 4,708.0000 XLON 07002070000007385-E0OVGwc2vT1X 08:16:33 58 4,708.0000 CHIX 08512085100005837-120000A5V 08:16:33 63 4,710.0000 CHIX 06262062600005842-120000A5P 08:16:33 118 4,708.0000 BATE 08492084900007860-200008KL 08:16:33 143 4,710.0000 BATE 08492084900007945-200008KK 08:17:53 58 4,712.0000 AQXE 0841B5136 08:17:53 137 4,712.0000 XLON 07002070000008319-E0OVGwc2vU9J 08:17:53 95 4,712.0000 XLON 05002050000008302-E0OVGwc2vU9L 08:17:53 58 4,712.0000 CHIX 06262062600006727-120000ABO 08:17:53 75 4,712.0000 BATE 06242062400008651-200008P4 08:17:58 58 4,710.0000 TRQX 08252082500004235-E0OVGwKSwU8w 08:18:49 61 4,716.0000 AQXE 0841B5388 08:18:49 156 4,716.0000 XLON 05002050000008509-E0OVGwc2vV0u 08:18:49 146 4,714.0000 XLON 07002070000008416-E0OVGwc2vV1I 08:18:49 63 4,716.0000 CHIX 06262062600006927-120000AG9 08:18:49 104 4,712.0000 BATE 08492084900008791-200008RM 08:18:49 115 4,716.0000 BATE 08492084900008790-200008RJ 08:18:49 79 4,714.0000 BATE 08492084900008690-200008RK 08:18:49 81 4,714.0000 BATE 06242062400008763-200008RL 08:20:02 115 4,722.0000 XLON 05002050000009443-E0OVGwc2vVsf 08:20:02 153 4,722.0000 XLON 07002070000009450-E0OVGwc2vVsd 08:20:02 142 4,718.0000 XLON 05002050000009380-E0OVGwc2vVt1 08:20:02 63 4,724.0000 CHIX 06262062600007854-120000ALK 08:20:02 149 4,724.0000 BATE 06242062400009739-200008UH 08:23:05 9 4,728.0000 BATE 08492084900011228-200008ZW 08:23:11 58 4,728.0000 AQXE 0616B6168 08:25:24 17 4,730.0000 AQXE 0616B6677 08:25:24 41 4,730.0000 AQXE 0616B6676 08:25:24 177 4,730.0000 XLON 05002050000012587-E0OVGwc2vZUR 08:25:24 118 4,730.0000 XLON 07002070000012405-E0OVGwc2vZTa 08:25:24 63 4,730.0000 CHIX 08512085100010452-120000B13 08:26:01 299 4,734.0000 BATE 08492084900012661-2000096H 08:26:19 100 4,734.0000 XLON 07002070000012999-E0OVGwc2vaSQ 08:26:19 48 4,734.0000 XLON 07002070000012999-E0OVGwc2vaSS 08:26:19 126 4,732.0000 XLON 05002050000012685-E0OVGwc2vaS4 08:26:19 16 4,732.0000 XLON 05002050000012685-E0OVGwc2vaS2 08:26:19 112 4,732.0000 BATE 06242062400012562-20000970 08:26:20 298 4,730.0000 BATE 08492084900012351-20000974 08:28:49 58 4,736.0000 AQXE 0841B7335 08:28:49 120 4,738.0000 XLON 07002070000014341-E0OVGwc2vcPk 08:28:49 117 4,736.0000 XLON 05002050000014048-E0OVGwc2vcPu 08:28:49 63 4,736.0000 CHIX 06262062600011968-120000BBH 08:28:49 212 4,736.0000 BATE 08492084900013601-200009CQ 08:28:49 58 4,736.0000 TRQX 06002060000005691-E0OVGwKSx0cJ 08:29:49 161 4,736.0000 XLON 07002070000014834-E0OVGwc2vd66 08:29:50 110 4,734.0000 XLON 05002050000013993-E0OVGwc2vd7T 08:29:50 56 4,734.0000 XLON 05002050000013993-E0OVGwc2vd7R 08:29:50 63 4,734.0000 CHIX 08512085100011835-120000BFJ 08:29:50 148 4,734.0000 BATE 06242062400013704-200009FL 08:29:54 16 4,733.0000 CHIX 06262062600012768-E20000BG4 08:30:19 68 4,734.0000 AQXE 0616B7819 08:30:29 152 4,734.0000 XLON 05002050000015477-E0OVGwc2ve1P 08:32:20 2 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSW 08:32:20 23 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSY 08:32:20 50 4,734.0000 XLON 05002050000016674-E0OVGwc2vfSa 08:32:21 68 4,732.0000 CHIX 08512085100013917-120000BSG 08:32:21 139 4,732.0000 BATE 06242062400015752-200009PG 08:32:59 92 4,732.0000 XLON 05002050000015963-E0OVGwc2vgIq 08:32:59 35 4,732.0000 XLON 05002050000015963-E0OVGwc2vgIw 08:34:54 57 4,738.0000 CHIX 08512085100016349-120000C4Z 08:36:04 145 4,736.0000 XLON 05002050000018984-E0OVGwc2vjNR 08:36:04 133 4,736.0000 XLON 07002070000017913-E0OVGwc2vjLk 08:36:04 57 4,736.0000 CHIX 06262062600015396-120000C7V 08:36:04 156 4,736.0000 BATE 06242062400017536-20000A2L 08:36:22 24 4,736.0000 AQXE 0616B9292 08:36:22 33 4,736.0000 AQXE 0616B9291 08:36:22 158 4,736.0000 XLON 07002070000019056-E0OVGwc2vjU1 08:36:34 57 4,738.0000 CHIX 08512085100017333-120000C9C 08:38:15 34 4,738.0000 CHIX 06262062600018456-120000CEX 08:39:32 66 4,734.0000 AQXE 0616B9951 08:39:32 118 4,736.0000 XLON 05002050000020898-E0OVGwc2vlNe 08:39:32 56 4,736.0000 XLON 05002050000020898-E0OVGwc2vlNg 08:39:32 141 4,734.0000 XLON 07002070000017359-E0OVGwc2vlNp 08:39:32 71 4,736.0000 XLON 05002050000019752-E0OVGwc2vlN1 08:39:32 62 4,736.0000 XLON 05002050000019752-E0OVGwc2vlN3 08:39:32 67 4,734.0000 CHIX 06262062600017447-120000CJY 08:39:32 132 4,736.0000 BATE 06242062400020032-20000AB0 08:39:35 46 4,734.0000 XLON 07002070000020888-E0OVGwc2vlRI 08:40:36 57 4,734.0000 AQXE 0616B10185 08:40:36 63 4,734.0000 CHIX 08512085100019242-120000CN8 08:40:36 84 4,734.0000 BATE 08492084900022360-20000ADO 08:40:36 78 4,734.0000 BATE 06242062400022389-20000ADN 08:40:36 97 4,734.0000 TRQX 08252082500010927-E0OVGwKSxcVZ 08:41:07 80 4,734.0000 BATE 08492084900023281-20000AEZ 08:41:12 150 4,734.0000 XLON 05002050000021676-E0OVGwc2vmPj 08:41:19 204 4,734.0000 XLON 07002070000021644-E0OVGwc2vmRv 08:41:27 13 4,734.0000 BATE 08492084900023596-20000AG6 08:41:27 284 4,734.0000 BATE 08492084900023596-20000AG5 08:41:40 59 4,734.0000 CHIX 06262062600020203-120000CRS 08:42:06 67 4,734.0000 AQXE 0841B10495 08:42:06 57 4,732.0000 CHIX 06262062600019337-120000CTP 08:42:06 78 4,732.0000 BATE 08492084900017369-20000AI1 08:42:06 84 4,732.0000 BATE 06242062400023495-20000AI2 08:42:06 63 4,732.0000 TRQX 08252082500008344-E0OVGwKSxgNe 08:42:06 80 4,734.0000 TRQX 08252082500011511-E0OVGwKSxgNR 08:45:05 39 4,742.0000 CHIX 06262062600022104-120000D4I 08:45:05 18 4,742.0000 CHIX 06262062600022104-120000D4J 08:45:20 203 4,742.0000 BATE 08492084900026199-20000APT 08:48:48 172 4,744.0000 XLON 05002050000024496-E0OVGwc2vs5Q 08:48:48 154 4,744.0000 XLON 07002070000024444-E0OVGwc2vs5S 08:48:48 169 4,746.0000 XLON 07002070000024870-E0OVGwc2vs4g 08:48:48 68 4,746.0000 CHIX 08512085100023303-120000DCH 08:48:48 94 4,744.0000 BATE 08492084900027019-20000AWB 08:48:48 47 4,744.0000 BATE 08492084900027019-20000AWC 08:48:48 205 4,746.0000 BATE 06242062400027653-20000AWA 08:50:51 57 4,750.0000 AQXE 0841B12585 08:50:51 197 4,748.0000 XLON 05002050000026498-E0OVGwc2vtxO 08:50:51 69 4,750.0000 CHIX 06262062600024923-120000DNM 08:50:51 198 4,750.0000 BATE 06242062400029614-20000B4G 08:52:43 189 4,750.0000 XLON 07002070000027692-E0OVGwc2vvEw 08:52:43 69 4,750.0000 CHIX 08512085100026162-120000DUF 08:52:43 197 4,750.0000 BATE 06242062400030996-20000BAR 08:53:30 175 4,750.0000 XLON 05002050000028194-E0OVGwc2vvfT 08:53:43 63 4,750.0000 AQXE 0616B13170 08:53:43 57 4,750.0000 CHIX 06262062600026747-E20000DWR 08:57:34 74 4,750.0000 AQXE 0841B14061 08:57:34 57 4,750.0000 AQXE 0841B14062 08:57:34 161 4,750.0000 XLON 05002050000028509-E0OVGwc2vy05 08:57:34 146 4,750.0000 XLON 07002070000029524-E0OVGwc2vy0B 08:57:34 472 4,750.0000 XLON 05002050000029567-E0OVGwc2vy09 08:57:34 143 4,750.0000 XLON 05002050000030038-E0OVGwc2vy0F 08:57:34 131 4,750.0000 XLON 07002070000029986-E0OVGwc2vy0D 08:57:34 57 4,750.0000 CHIX 06262062600027343-120000ECX 08:57:34 120 4,750.0000 BATE 08492084900033571-20000BNT 08:57:34 268 4,750.0000 BATE 08492084900033097-20000BNU 08:57:34 108 4,750.0000 BATE 08492084900033572-20000BNV 08:57:37 61 4,746.0000 TRQX 06002060000012854-E0OVGwKSyMPu 08:57:53 161 4,744.0000 XLON 07002070000029987-E0OVGwc2vyHU 08:57:53 57 4,742.0000 TRQX 08252082500013015-E0OVGwKSyNF1 08:58:33 179 4,738.0000 XLON 07002070000030289-E0OVGwc2vylm 08:58:33 103 4,738.0000 BATE 08492084900034053-20000BQM 08:58:43 63 4,738.0000 CHIX 08512085100029012-120000EH8 08:58:43 52 4,738.0000 BATE 08492084900034053-20000BR0 08:59:57 75 4,742.0000 CHIX 06262062600029887-120000ELI 09:00:39 164 4,740.0000 BATE 06242062400035220-20000BZ6 09:01:41 20 4,738.0000 AQXE 0616B15249 09:01:41 43 4,738.0000 AQXE 0616B15248 09:01:41 109 4,738.0000 XLON 07002070000030792-E0OVGwc2w16h 09:01:41 65 4,738.0000 XLON 07002070000031179-E0OVGwc2w16j 09:01:41 129 4,738.0000 BATE 08492084900035003-20000C3K 09:01:41 57 4,738.0000 TRQX 06002060000015418-E0OVGwKSyZik 09:03:07 48 4,736.0000 BATE 06242062400038020-20000C9X 09:04:31 105 4,738.0000 BATE 08492084900038503-20000CFQ 09:06:11 117 4,746.0000 BATE 06242062400040223-20000CMR 09:06:27 221 4,746.0000 XLON 07002070000037927-E0OVGwc2w7UK 09:06:27 169 4,746.0000 BATE 08492084900040344-20000CNH 09:07:01 58 4,744.0000 AQXE 0841B16903 09:07:01 158 4,744.0000 XLON 07002070000037488-E0OVGwc2w7xF 09:07:01 176 4,744.0000 BATE 06242062400040128-20000CO9 09:07:01 59 4,744.0000 TRQX 06002060000017568-E0OVGwKSysqI 09:09:07 17 4,746.0000 BATE 06242062400042576-D20000CU6 09:09:07 62 4,746.0000 BATE 06242062400042576-20000CU7 09:09:23 1 4,744.0000 AQXE 0616B17355 09:10:47 17 4,745.0000 BATE 06242062400043781-D20000CZO 09:10:47 2 4,746.0000 BATE 06242062400043781-20000CZP 09:10:47 10 4,746.0000 BATE 06242062400043781-20000CZQ 09:11:01 56 4,744.0000 AQXE 0616B17706 09:11:01 141 4,744.0000 XLON 07002070000039086-E0OVGwc2wAkt 09:11:01 80 4,744.0000 XLON 07002070000039086-E0OVGwc2wAkw 09:11:01 63 4,744.0000 CHIX 06262062600036284-120000G5W 09:11:01 95 4,744.0000 BATE 06242062400041841-20000D01 09:11:52 190 4,742.0000 XLON 07002070000037238-E0OVGwc2wB9e 09:11:52 58 4,742.0000 CHIX 06262062600034863-120000G8J 09:11:52 95 4,742.0000 BATE 08492084900041576-20000D2H 09:11:52 62 4,742.0000 TRQX 08252082500020203-E0OVGwKSz5AJ 09:11:59 74 4,740.0000 AQXE 0841B17891 09:11:59 4 4,740.0000 BATE 06242062400044161-20000D2X 09:11:59 114 4,740.0000 BATE 06242062400044161-20000D2W 09:12:20 25 4,742.0000 XLON 05002050000041761-E0OVGwc2wBSm 09:12:20 62 4,742.0000 XLON 05002050000041761-E0OVGwc2wBSo 09:13:54 68 4,736.0000 AQXE 0616B18193 09:13:54 159 4,734.0000 XLON 05002050000041066-E0OVGwc2wCJd 09:13:54 205 4,738.0000 XLON 05002050000038725-E0OVGwc2wCIE 09:13:54 62 4,736.0000 CHIX 06262062600039114-120000GDN 09:13:54 58 4,738.0000 CHIX 06262062600034569-120000GDM 09:13:54 92 4,738.0000 BATE 06242062400045042-20000D6I 09:14:39 81 4,734.0000 BATE 08492084900043619-20000D8J 09:14:39 72 4,734.0000 TRQX 06002060000019229-E0OVGwKSzBmP 09:14:57 242 4,732.0000 XLON 05002050000042929-E0OVGwc2wCxt 09:14:57 57 4,732.0000 CHIX 06262062600039891-120000GH9 09:14:57 77 4,732.0000 BATE 08492084900045682-20000D8Z 09:15:00 161 4,730.0000 XLON 05002050000042135-E0OVGwc2wCzk 09:15:00 57 4,730.0000 CHIX 08512085100039928-120000GHC 09:15:00 98 4,730.0000 BATE 06242062400045997-20000D91 09:16:35 57 4,736.0000 CHIX 08512085100040958-E20000GO7 09:17:29 61 4,736.0000 BATE 06242062400047776-D20000DH7 09:18:07 76 4,738.0000 BATE 06242062400048273-D20000DKV 09:19:25 165 4,740.0000 XLON 05002050000046217-E0OVGwc2wHZR 09:20:04 57 4,736.0000 AQXE 0616B19837 09:20:04 142 4,736.0000 XLON 07002070000046118-E0OVGwc2wI2M 09:20:04 194 4,738.0000 XLON 05002050000046131-E0OVGwc2wI1g 09:20:04 14 4,738.0000 XLON 05002050000046131-E0OVGwc2wI1j 09:20:04 78 4,736.0000 CHIX 06262062600041879-120000H4J 09:20:04 79 4,736.0000 BATE 06242062400048272-20000DSE 09:20:04 104 4,738.0000 BATE 08492084900049043-20000DSD 09:20:04 58 4,736.0000 TRQX 08252082500023349-E0OVGwKSzT1c 09:24:16 17 4,731.0000 BATE 08492084900051891-D20000E3N 09:24:16 73 4,732.0000 BATE 08492084900051891-20000E3O 09:25:39 123 4,736.0000 BATE 08492084900052746-20000E73 09:25:41 94 4,736.0000 XLON 05002050000050042-E0OVGwc2wMTI 09:25:48 112 4,734.0000 BATE 06242062400052714-20000E7G 09:26:19 94 4,734.0000 XLON 05002050000050372-E0OVGwc2wMj4 09:26:27 36 4,734.0000 BATE 08492084900053195-20000E93 09:26:44 69 4,734.0000 CHIX 08512085100046231-120000HRB 09:26:52 5 4,734.0000 AQXE 0616B21206 09:26:52 37 4,734.0000 AQXE 0616B21207 09:26:52 15 4,734.0000 AQXE 0616B21205 09:26:54 11 4,734.0000 AQXE 0616B21208 09:28:00 31 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzF 09:28:00 94 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzH 09:28:00 50 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzJ 09:28:00 74 4,738.0000 XLON 05002050000051248-E0OVGwc2wNzL 09:28:32 110 4,736.0000 BATE 08492084900054214-20000EEZ 09:29:00 58 4,734.0000 AQXE 0616B21670 09:29:00 84 4,732.0000 AQXE 0616B21672 09:29:00 156 4,734.0000 XLON 05002050000050923-E0OVGwc2wObJ 09:29:00 208 4,732.0000 XLON 05002050000049575-E0OVGwc2wObf 09:29:00 58 4,734.0000 CHIX 08512085100046985-120000HZG 09:29:00 57 4,732.0000 CHIX 08512085100045600-120000HZI 09:29:00 61 4,734.0000 BATE 08492084900053431-20000EG0 09:29:00 64 4,734.0000 BATE 08492084900054154-20000EG2 09:29:00 59 4,732.0000 TRQX 08252082500025120-E0OVGwKSzqKy 09:31:19 11 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3O 09:31:19 74 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3Q 09:31:19 23 4,732.0000 XLON 05002050000053158-E0OVGwc2wQ3S 09:32:22 25 4,732.0000 XLON 07002070000053684-E0OVGwc2wQig 09:33:07 16 4,731.0000 BATE 08492084900057239-D20000ER5 09:33:08 110 4,730.0000 XLON 07002070000053121-E0OVGwc2wRCV 09:33:08 70 4,730.0000 XLON 05002050000054069-E0OVGwc2wRCc 09:33:08 58 4,730.0000 CHIX 08512085100048671-120000ID0 09:33:08 108 4,730.0000 BATE 08492084900056089-20000ER7 09:37:16 1 4,730.0000 BATE 06242062400058539-20000F2Z 09:39:00 165 4,728.0000 XLON 05002050000052138-E0OVGwc2wUiL 09:39:00 255 4,730.0000 XLON 07002070000055399-E0OVGwc2wUgC 09:39:00 58 4,728.0000 CHIX 06262062600050546-120000IZL 09:39:00 80 4,730.0000 CHIX 06262062600049906-120000IZC 09:39:00 108 4,728.0000 BATE 08492084900055104-20000F9N 09:39:00 111 4,728.0000 BATE 06242062400060346-20000F9O 09:39:00 201 4,730.0000 BATE 06242062400058539-20000F9G 09:39:57 100 4,728.0000 BATE 06242062400061357-20000FBL 09:40:44 66 4,728.0000 XLON 05002050000057728-E0OVGwc2wVdU 09:40:44 34 4,728.0000 XLON 05002050000057728-E0OVGwc2wVdW 09:41:15 63 4,728.0000 AQXE 0616B24237 09:41:15 107 4,728.0000 XLON 05002050000058133-E0OVGwc2wWAW 09:41:15 80 4,728.0000 CHIX 08512085100052943-120000J6Z 09:41:15 68 4,728.0000 CHIX 06262062600052969-120000J70 09:41:15 45 4,728.0000 BATE 06242062400061357-20000FH1 09:41:19 110 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHr 09:41:19 66 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHt 09:41:19 94 4,728.0000 XLON 07002070000058420-E0OVGwc2wWHv 09:42:27 183 4,728.0000 BATE 06242062400062918-D20000FLE 09:42:54 6 4,728.0000 AQXE 0841B24504 09:42:58 58 4,726.0000 AQXE 0616B24596 09:42:58 104 4,726.0000 XLON 05002050000053750-E0OVGwc2wXJn 09:42:58 101 4,726.0000 XLON 05002050000055007-E0OVGwc2wXJp 09:42:58 61 4,726.0000 CHIX 08512085100053764-120000JE0 09:42:58 176 4,726.0000 BATE 06242062400061333-20000FNW 09:42:58 60 4,726.0000 TRQX 06002060000023808-E0OVGwKT0Pwd 09:45:41 239 4,730.0000 XLON 07002070000060424-E0OVGwc2wYnm 09:45:41 37 4,730.0000 XLON 07002070000060424-E0OVGwc2wYno 09:46:19 94 4,730.0000 XLON 05002050000060900-E0OVGwc2wZ5U 09:46:20 84 4,730.0000 BATE 06242062400064976-20000FXA 09:46:20 25 4,730.0000 BATE 06242062400064976-20000FXB 09:47:21 63 4,728.0000 AQXE 0841B25412 09:47:21 63 4,728.0000 AQXE 0616B25413 09:47:21 196 4,728.0000 XLON 05002050000060576-E0OVGwc2wZj3 09:47:21 61 4,728.0000 CHIX 08512085100055553-120000JQV 09:47:21 131 4,728.0000 BATE 08492084900064308-20000G02 09:47:21 65 4,728.0000 TRQX 06002060000027187-E0OVGwKT0a7I 09:47:22 124 4,724.0000 XLON 07002070000060748-E0OVGwc2wZmf 09:47:22 94 4,724.0000 BATE 08492084900061048-20000G08 09:48:07 16 4,723.0000 BATE 08492084900065628-D20000G2K 09:50:25 98 4,726.0000 BATE 08492084900066534-20000G96 09:51:07 63 4,724.0000 AQXE 0841B26223 09:51:07 143 4,724.0000 XLON 05002050000062746-E0OVGwc2wcb9 09:51:07 57 4,724.0000 CHIX 08512085100057256-120000K61 09:51:07 98 4,724.0000 BATE 08492084900066403-20000GCA 09:51:07 69 4,724.0000 TRQX 06002060000028006-E0OVGwKT0kw5 09:51:42 132 4,722.0000 XLON 07002070000061672-E0OVGwc2wd1c 09:51:42 91 4,722.0000 BATE 06242062400065906-20000GDM 09:51:43 216 4,720.0000 XLON 05002050000063796-E0OVGwc2wd3s 09:51:50 64 4,720.0000 CHIX 06262062600058371-120000K96 09:51:50 136 4,720.0000 BATE 06242062400068032-20000GDZ 09:51:50 63 4,720.0000 TRQX 06002060000028606-E0OVGwKT0mkG 09:55:14 127 4,718.0000 XLON 05002050000065140-E0OVGwc2wfRy 09:55:14 57 4,718.0000 CHIX 06262062600059332-120000KLO 09:55:14 75 4,718.0000 BATE 06242062400069740-20000GMO 09:55:14 58 4,718.0000 TRQX 06002060000029311-E0OVGwKT0ukU 09:55:35 57 4,718.0000 AQXE 0841B27024 09:55:57 127 4,716.0000 XLON 07002070000064446-E0OVGwc2wfqI 09:55:57 113 4,716.0000 BATE 08492084900069025-20000GOX 09:58:08 131 4,714.0000 XLON 05002050000066328-E0OVGwc2wh9d 09:58:08 66 4,714.0000 XLON 07002070000066176-E0OVGwc2wh9f 09:58:08 64 4,714.0000 XLON 05002050000066329-E0OVGwc2wh9h 09:58:08 58 4,714.0000 CHIX 08512085100060530-120000KTJ 09:58:08 87 4,714.0000 BATE 08492084900071447-20000GUH 09:58:08 12 4,714.0000 BATE 06242062400071744-20000GUI 09:58:08 75 4,714.0000 BATE 06242062400071744-20000GUJ 10:00:32 63 4,712.0000 AQXE 0841B28021 10:00:32 170 4,712.0000 XLON 05002050000067484-E0OVGwc2wimJ 10:00:32 124 4,712.0000 BATE 06242062400073502-20000H2B 10:00:32 6 4,712.0000 BATE 06242062400073502-20000H2C 10:00:32 60 4,712.0000 TRQX 06002060000029819-E0OVGwKT17m2 10:00:33 86 4,710.0000 XLON 07002070000064982-E0OVGwc2wips 10:00:33 59 4,710.0000 XLON 07002070000067320-E0OVGwc2wipw 10:00:33 76 4,710.0000 CHIX 06262062600061102-120000L34 10:00:33 90 4,710.0000 BATE 06242062400070878-20000H2I 10:02:35 119 4,710.0000 XLON 05002050000068718-E0OVGwc2wktb 10:02:35 63 4,710.0000 CHIX 08512085100062726-120000LA3 10:02:35 96 4,710.0000 BATE 08492084900074693-20000H7J 10:03:09 62 4,708.0000 AQXE 0841B28532 10:03:09 149 4,708.0000 XLON 07002070000068302-E0OVGwc2wlAR 10:03:09 88 4,708.0000 BATE 06242062400074701-20000H8D 10:03:22 94 4,706.0000 XLON 07002070000069073-E0OVGwc2wlJz 10:03:22 90 4,706.0000 BATE 08492084900075490-20000H8U 10:03:22 62 4,706.0000 TRQX 06002060000030973-E0OVGwKT1FN1 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEM 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEN 10:03:52 1 4,704.0000 CHIX 06262062600063582-120000LEO 10:03:52 2 4,704.0000 CHIX 06262062600063582-120000LEL 10:03:57 1 4,704.0000 CHIX 06262062600063582-120000LF5 10:03:57 2 4,704.0000 CHIX 06262062600063582-120000LF3 10:03:57 3 4,704.0000 CHIX 06262062600063582-120000LF4 10:04:00 46 4,704.0000 CHIX 06262062600063582-120000LFF 10:05:47 12 4,702.0000 AQXE 0616B29134 10:05:47 24 4,702.0000 AQXE 0616B29135 10:05:47 25 4,702.0000 AQXE 0616B29133 10:05:47 129 4,702.0000 XLON 07002070000069854-E0OVGwc2wn1P 10:05:47 8 4,702.0000 XLON 07002070000069854-E0OVGwc2wn1D 10:05:47 81 4,702.0000 BATE 06242062400076689-20000HG1 10:06:09 118 4,700.0000 XLON 05002050000069987-E0OVGwc2wnJC 10:06:09 61 4,700.0000 CHIX 08512085100064204-120000LLL 10:06:09 111 4,700.0000 BATE 08492084900076438-20000HGM 10:07:53 71 4,696.0000 XLON 05002050000070720-E0OVGwc2woNE 10:07:53 59 4,696.0000 BATE 08492084900077415-20000HJI 10:11:10 107 4,694.0000 XLON 07002070000070571-E0OVGwc2wqJQ 10:11:10 21 4,696.0000 XLON 07002070000071325-E0OVGwc2wqFj 10:11:10 93 4,696.0000 XLON 07002070000071325-E0OVGwc2wqFm 10:11:10 2 4,696.0000 BATE 08492084900078457-20000HS9 10:11:10 69 4,696.0000 BATE 08492084900078457-20000HRZ 10:11:11 59 4,694.0000 AQXE 0841B30140 10:11:11 44 4,694.0000 BATE 06242062400077702-20000HSE 10:11:17 63 4,694.0000 CHIX 06262062600065086-120000M1Z 10:11:18 39 4,694.0000 BATE 06242062400077702-20000HT5 10:11:18 62 4,694.0000 TRQX 08252082500035195-E0OVGwKT1Xql 10:18:09 62 4,698.0000 AQXE 0841B31335 10:18:09 239 4,698.0000 XLON 05002050000075429-E0OVGwc2wu0d 10:18:09 109 4,698.0000 XLON 05002050000075429-E0OVGwc2wu0l 10:18:09 57 4,698.0000 CHIX 08512085100069706-120000MMM 10:18:09 106 4,698.0000 BATE 08492084900083950-20000I9K 10:18:09 54 4,698.0000 BATE 06242062400084355-20000I9H 10:18:09 77 4,698.0000 BATE 08492084900083949-20000I9G 10:18:09 21 4,698.0000 BATE 06242062400084355-20000I9I 10:18:09 117 4,698.0000 BATE 08492084900083950-20000I9J 10:21:57 68 4,694.0000 XLON 05002050000077064-E0OVGwc2wvtL 10:21:57 166 4,694.0000 XLON 07002070000073613-E0OVGwc2wvtF 10:21:57 232 4,696.0000 XLON 07002070000076097-E0OVGwc2wvs3 10:21:57 94 4,696.0000 BATE 08492084900084882-20000IJG 10:21:57 170 4,696.0000 BATE 06242062400085278-20000IJE 10:21:57 37 4,696.0000 BATE 08492084900084882-20000IJF 10:22:02 58 4,694.0000 AQXE 0841B31914 10:22:02 57 4,694.0000 CHIX 06262062600069962-120000MYI 10:22:02 60 4,694.0000 TRQX 08252082500037778-E0OVGwKT1uhx 10:25:53 45 4,696.0000 XLON 07002070000078842-E0OVGwc2wxch 10:26:03 149 4,696.0000 XLON 07002070000078842-E0OVGwc2wxkf 10:26:04 71 4,696.0000 CHIX 06262062600073215-120000N9P 10:26:27 166 4,696.0000 BATE 06242062400089411-D20000IU6 10:26:35 86 4,696.0000 CHIX 06262062600073473-E20000NB2 10:27:34 222 4,696.0000 XLON 07002070000079638-E0OVGwc2wyIM 10:29:28 56 4,694.0000 AQXE 0616B33117 10:29:40 9 4,694.0000 AQXE 0616B33180 10:29:40 29 4,694.0000 XLON 07002070000080667-E0OVGwc2wzE9 10:29:40 212 4,694.0000 XLON 05002050000078475-E0OVGwc2wzAt 10:29:40 57 4,694.0000 CHIX 06262062600072554-120000NL9 10:29:40 95 4,692.0000 BATE 06242062400090431-20000J2S 10:29:40 143 4,694.0000 BATE 08492084900087811-20000J2J 10:29:43 163 4,692.0000 XLON 05002050000078062-E0OVGwc2wzFH 10:29:48 15 4,692.0000 BATE 06242062400091381-D20000J3D 10:31:58 58 4,696.0000 AQXE 0841B33623 10:31:59 166 4,696.0000 XLON 07002070000081539-E0OVGwc2x15g 10:31:59 57 4,696.0000 CHIX 06262062600075582-120000NUL 10:31:59 138 4,696.0000 BATE 08492084900092160-20000JB2 10:32:00 12 4,696.0000 BATE 08492084900092160-20000JB4 10:32:00 59 4,696.0000 TRQX 06002060000037311-E0OVGwKT2G77 10:32:55 60 4,694.0000 AQXE 0841B33774 10:32:55 181 4,694.0000 XLON 05002050000081691-E0OVGwc2x1Vo 10:32:55 63 4,694.0000 CHIX 08512085100074817-120000NXN 10:32:55 116 4,694.0000 BATE 08492084900091215-20000JDE 10:33:00 34 4,694.0000 XLON 05002050000082330-E0OVGwc2x1Yc 10:34:39 144 4,692.0000 XLON 07002070000082136-E0OVGwc2x2bl 10:34:39 129 4,692.0000 BATE 06242062400091381-20000JH9 10:34:40 117 4,692.0000 XLON 07002070000082954-E0OVGwc2x2dK 10:35:08 140 4,692.0000 BATE 06242062400094986-20000JIM 10:36:20 168 4,692.0000 XLON 07002070000083678-E0OVGwc2x3Qn 10:37:10 74 4,690.0000 AQXE 0616B34381 10:37:10 117 4,690.0000 XLON 05002050000083114-E0OVGwc2x3ea 10:37:10 59 4,690.0000 CHIX 08512085100076452-120000OA8 10:37:10 133 4,690.0000 BATE 08492084900093304-20000JNC 10:37:10 71 4,690.0000 TRQX 06002060000037769-E0OVGwKT2QJy 10:37:11 127 4,688.0000 BATE 08492084900095748-20000JNE 10:42:39 5 4,692.0000 CHIX 08512085100080748-120000OR1 10:42:39 58 4,692.0000 CHIX 08512085100080748-120000OR0 10:43:10 200 4,690.0000 XLON 07002070000086237-E0OVGwc2x6SF 10:46:07 141 4,692.0000 XLON 07002070000086963-E0OVGwc2x8Ad 10:46:07 137 4,692.0000 XLON 05002050000087281-E0OVGwc2x8Ah 10:46:07 46 4,692.0000 XLON 07002070000086963-E0OVGwc2x8Af 10:46:07 138 4,692.0000 BATE 06242062400101586-20000K8K 10:46:07 26 4,692.0000 BATE 06242062400101586-20000K8L 10:48:09 8 4,692.0000 CHIX 06262062600083437-120000P9D 10:48:10 238 4,692.0000 BATE 06242062400104060-20000KE9 10:48:12 77 4,692.0000 AQXE 0616B36201 10:48:40 58 4,690.0000 AQXE 0616B36261 10:48:40 139 4,690.0000 XLON 07002070000087800-E0OVGwc2x9hb 10:48:40 76 4,688.0000 XLON 07002070000088449-E0OVGwc2x9iF 10:48:40 74 4,690.0000 CHIX 08512085100081487-120000PAS 10:48:40 140 4,690.0000 BATE 06242062400100429-20000KF0 10:48:40 61 4,688.0000 TRQX 06002060000040027-E0OVGwKT2lsh 10:51:01 170 4,688.0000 XLON 05002050000089235-E0OVGwc2xAZK 10:51:01 170 4,690.0000 XLON 07002070000089094-E0OVGwc2xAX8 10:51:01 86 4,690.0000 CHIX 08512085100084094-120000PHS 10:51:01 142 4,690.0000 BATE 06242062400104977-20000KL0 10:51:01 142 4,690.0000 BATE 08492084900104509-20000KL1 10:51:01 73 4,688.0000 TRQX 06002060000041830-E0OVGwKT2qXW 10:54:21 83 4,692.0000 XLON 07002070000090709-E0OVGwc2xC4K 10:55:21 71 4,690.0000 AQXE 0841B37322 10:55:21 158 4,690.0000 XLON 07002070000090808-E0OVGwc2xCRP 10:55:21 73 4,690.0000 CHIX 06262062600086078-120000PW2 10:55:21 34 4,690.0000 BATE 06242062400107509-20000KV4 10:55:21 83 4,690.0000 BATE 06242062400107509-20000KV3 10:57:36 61 4,690.0000 AQXE 0841B37731 10:57:36 209 4,690.0000 BATE 06242062400109120-20000L02 10:58:07 71 4,690.0000 BATE 06242062400109750-D20000L26 10:58:07 80 4,690.0000 BATE 06242062400109750-D20000L27 10:58:07 29 4,690.0000 BATE 06242062400109750-D20000L28 10:58:15 63 4,690.0000 CHIX 06262062600087408-E20000Q7I 10:58:15 4 4,690.0000 CHIX 06262062600087408-E20000Q7J 10:59:45 57 4,688.0000 AQXE 0616B38161 10:59:45 146 4,688.0000 XLON 05002050000090193-E0OVGwc2xESW 10:59:45 57 4,688.0000 XLON 07002070000092607-E0OVGwc2xESe 10:59:45 63 4,688.0000 CHIX 08512085100085042-120000QCI 10:59:45 131 4,688.0000 BATE 08492084900105870-20000L6X 10:59:45 57 4,688.0000 TRQX 08252082500047411-E0OVGwKT38BD 11:01:32 60 4,692.0000 AQXE 0841B38549 11:01:32 173 4,692.0000 XLON 07002070000093622-E0OVGwc2xFUk 11:01:32 117 4,692.0000 XLON 07002070000093622-E0OVGwc2xFUn 11:01:32 74 4,692.0000 CHIX 06262062600088556-120000QIK 11:01:32 108 4,692.0000 BATE 06242062400111486-20000LCX 11:01:32 59 4,692.0000 TRQX 08252082500048888-E0OVGwKT3CDb 11:04:09 182 4,692.0000 XLON 07002070000094859-E0OVGwc2xH1b 11:04:09 105 4,692.0000 BATE 06242062400113344-20000LHY 11:04:10 45 4,692.0000 AQXE 0616B38988 11:04:29 16 4,692.0000 AQXE 0616B39036 11:04:29 90 4,690.0000 XLON 05002050000093345-E0OVGwc2xHBn 11:05:57 161 4,690.0000 XLON 05002050000093345-E0OVGwc2xHk8 11:05:57 63 4,690.0000 CHIX 06262062600088536-120000QTQ 11:05:57 15 4,690.0000 BATE 08492084900110966-20000LME 11:05:57 121 4,690.0000 BATE 06242062400113755-20000LMG 11:05:57 98 4,690.0000 BATE 08492084900110966-20000LMF 11:07:20 18 4,690.0000 XLON 07002070000096177-E0OVGwc2xIFQ 11:07:20 138 4,690.0000 XLON 07002070000096177-E0OVGwc2xIFS 11:07:20 10 4,690.0000 XLON 07002070000096177-E0OVGwc2xIFU 11:08:14 52 4,690.0000 BATE 06242062400115457-20000LR3 11:08:46 62 4,690.0000 CHIX 06262062600091286-120000R04 11:08:46 69 4,690.0000 BATE 06242062400115457-20000LSX 11:12:04 61 4,688.0000 AQXE 0616B40105 11:12:04 62 4,688.0000 XLON 07002070000094414-E0OVGwc2xKmD 11:12:04 49 4,688.0000 XLON 07002070000094414-E0OVGwc2xKmN 11:12:04 73 4,688.0000 XLON 05002050000097241-E0OVGwc2xKmT 11:12:04 21 4,688.0000 BATE 08492084900114281-20000M30 11:12:04 69 4,688.0000 BATE 08492084900114281-20000M31 11:12:04 62 4,688.0000 TRQX 08252082500049103-E0OVGwKT3W73 11:12:07 60 4,686.0000 XLON 07002070000097767-E0OVGwc2xKq0 11:12:07 122 4,686.0000 BATE 08492084900116150-20000M36 11:13:09 103 4,692.0000 BATE 06242062400118501-20000M58 11:14:01 171 4,692.0000 XLON 05002050000098977-E0OVGwc2xLNY 11:15:41 96 4,692.0000 XLON 05002050000099638-E0OVGwc2xLzm 11:18:06 33 4,696.0000 AQXE 0841B41093 11:18:06 58 4,696.0000 TRQX 06002060000047428-E0OVGwKT3hy2 11:19:10 185 4,696.0000 XLON 07002070000100478-E0OVGwc2xNoi 11:19:10 76 4,696.0000 XLON 07002070000100478-E0OVGwc2xNok 11:19:11 83 4,696.0000 CHIX 08512085100095404-120000RS2 11:19:11 150 4,696.0000 BATE 06242062400121182-20000MJ8 11:19:11 29 4,696.0000 BATE 06242062400121199-20000MJ9 11:19:11 115 4,696.0000 BATE 06242062400121199-20000MJA 11:19:47 43 4,696.0000 BATE 06242062400122158-D20000MK9 11:19:56 34 4,696.0000 AQXE 0841B41352 11:19:56 67 4,696.0000 CHIX 06262062600096034-120000RU1 11:19:56 5 4,696.0000 BATE 06242062400122158-20000MKJ 11:19:56 71 4,696.0000 BATE 06242062400122158-20000MKK 11:20:41 96 4,696.0000 XLON 07002070000101419-E0OVGwc2xOLY 11:20:41 138 4,696.0000 XLON 07002070000101419-E0OVGwc2xOLa 11:25:16 88 4,696.0000 XLON 05002050000103087-E0OVGwc2xQOj 11:25:16 96 4,696.0000 XLON 05002050000103087-E0OVGwc2xQOp 11:25:16 60 4,696.0000 CHIX 06262062600097358-120000S6Q 11:25:21 135 4,696.0000 BATE 08492084900123435-20000MVZ 11:26:38 67 4,696.0000 CHIX 06262062600098727-120000SAX 11:28:04 12 4,696.0000 BATE 08492084900123435-20000N24 11:28:04 104 4,696.0000 BATE 06242062400125706-20000N26 11:29:02 62 4,696.0000 AQXE 0616B42715 11:29:02 122 4,696.0000 XLON 07002070000104044-E0OVGwc2xS7A 11:29:02 161 4,696.0000 XLON 07002070000104044-E0OVGwc2xS7C 11:29:02 71 4,696.0000 XLON 07002070000104844-E0OVGwc2xS7E 11:29:02 74 4,696.0000 CHIX 06262062600099374-120000SGX 11:29:02 26 4,696.0000 BATE 06242062400125706-20000N4X 11:29:02 11 4,696.0000 BATE 06242062400125706-20000N4Y 11:29:02 100 4,696.0000 BATE 06242062400126594-20000N4Z 11:29:55 38 4,696.0000 CHIX 08512085100100184-120000SJ7 11:29:55 12 4,696.0000 CHIX 08512085100100184-120000SJ8 11:30:17 5 4,696.0000 AQXE 0841B42923 11:30:41 263 4,696.0000 XLON 07002070000106156-E0OVGwc2xSmm 11:30:47 72 4,696.0000 BATE 06242062400128135-D20000N9J 11:30:47 23 4,696.0000 BATE 06242062400128135-D20000N9K 11:31:00 191 4,694.0000 XLON 07002070000100080-E0OVGwc2xSro 11:31:34 57 4,692.0000 AQXE 0616B43130 11:31:34 68 4,694.0000 AQXE 0616B43128 11:31:34 260 4,692.0000 XLON 05002050000104965-E0OVGwc2xT3h 11:31:34 65 4,694.0000 CHIX 06262062600095294-120000SO7 11:31:34 147 4,694.0000 BATE 08492084900122627-20000NBT 11:31:34 62 4,694.0000 TRQX 06002060000047521-E0OVGwKT479B 11:31:36 136 4,692.0000 BATE 06242062400127523-20000NCB 11:35:00 58 4,692.0000 AQXE 0841B43680 11:35:00 126 4,692.0000 XLON 07002070000107261-E0OVGwc2xUml 11:35:00 106 4,692.0000 BATE 06242062400129365-20000NJ6 11:35:00 57 4,692.0000 TRQX 06002060000050256-E0OVGwKT4EZ5 11:39:25 35 4,688.0000 AQXE 0616B44208 11:39:25 27 4,688.0000 AQXE 0616B44207 11:39:25 107 4,690.0000 XLON 07002070000107189-E0OVGwc2xWaI 11:39:25 63 4,690.0000 XLON 07002070000109278-E0OVGwc2xWaS 11:39:25 80 4,690.0000 CHIX 06262062600100884-120000T92 11:39:25 127 4,688.0000 BATE 06242062400131274-20000NT6 11:39:25 134 4,690.0000 BATE 08492084900128975-20000NT4 11:39:25 60 4,688.0000 TRQX 06002060000050633-E0OVGwKT4Mhs 11:39:26 13 4,686.0000 XLON 05002050000107857-E0OVGwc2xWcN 11:39:26 73 4,686.0000 XLON 05002050000108059-E0OVGwc2xWcP 11:39:26 45 4,686.0000 XLON 05002050000107857-E0OVGwc2xWcK 11:39:26 57 4,686.0000 CHIX 06262062600100878-120000T9B 11:39:31 69 4,684.0000 BATE 08492084900130532-20000NTG 11:39:41 21 4,686.0000 XLON 05002050000110110-E0OVGwc2xWqE 11:41:24 57 4,686.0000 CHIX 08512085100105116-120000TDN 11:41:25 167 4,684.0000 XLON 05002050000108686-E0OVGwc2xXf9 11:41:25 74 4,684.0000 CHIX 06262062600104321-120000TDP 11:41:25 109 4,684.0000 BATE 08492084900132996-20000NY8 11:44:49 139 4,686.0000 XLON 05002050000111930-E0OVGwc2xZHg 11:44:49 104 4,686.0000 XLON 05002050000111930-E0OVGwc2xZHn 11:44:49 121 4,686.0000 BATE 06242062400135978-20000O57 11:50:04 57 4,686.0000 BATE 06242062400136949-20000OLA 11:50:42 173 4,688.0000 XLON 07002070000114229-E0OVGwc2xcfP 11:54:25 22 4,692.0000 BATE 06242062400141603-20000OSB 11:54:25 16 4,692.0000 BATE 06242062400141603-20000OSC 11:54:25 80 4,692.0000 BATE 06242062400141603-20000OSD 11:54:25 9 4,692.0000 BATE 06242062400141603-20000OSE 11:54:37 49 4,692.0000 CHIX 06262062600109900-120000UEE 11:54:37 8 4,692.0000 CHIX 06262062600109900-120000UEF 11:54:37 12 4,692.0000 CHIX 06262062600109900-120000UEG 11:54:40 248 4,692.0000 XLON 07002070000115518-E0OVGwc2xeDC 11:54:40 56 4,692.0000 XLON 07002070000115518-E0OVGwc2xeD9 11:54:40 19 4,692.0000 BATE 06242062400141735-20000OSW 11:54:40 56 4,692.0000 BATE 06242062400141735-20000OST 11:54:40 19 4,692.0000 BATE 06242062400141735-20000OSU 11:54:40 174 4,692.0000 BATE 06242062400141735-20000OSV 11:55:14 38 4,692.0000 AQXE 0841B46587 11:55:14 63 4,691.0000 CHIX 06262062600110146-E20000UF7 11:55:14 48 4,691.0000 AQXE 0841B46586 11:55:40 120 4,692.0000 XLON 07002070000115959-E0OVGwc2xeuB 11:55:58 45 4,692.0000 AQXE 0616B46665 11:55:58 25 4,692.0000 AQXE 0616B46666 11:57:15 60 4,690.0000 AQXE 0616B46829 11:57:15 273 4,690.0000 XLON 07002070000115092-E0OVGwc2xfJY 11:57:15 27 4,690.0000 CHIX 06262062600109470-120000UJ5 11:57:15 58 4,690.0000 CHIX 06262062600109470-120000UJ6 11:57:15 107 4,690.0000 BATE 08492084900140460-20000OWN 11:57:15 166 4,690.0000 BATE 08492084900140461-20000OWO 11:57:15 57 4,690.0000 TRQX 06002060000054445-E0OVGwKT4trz 11:58:07 87 4,690.0000 BATE 06242062400143670-D20000OYF 11:58:15 13 4,690.0000 CHIX 06262062600111257-120000UKJ 11:58:15 55 4,690.0000 CHIX 06262062600111257-120000UKK 12:01:12 185 4,692.0000 XLON 07002070000118017-E0OVGwc2xhL4 12:01:12 127 4,692.0000 XLON 07002070000118017-E0OVGwc2xhL6 12:01:12 28 4,692.0000 XLON 07002070000118017-E0OVGwc2xhKy 12:01:12 63 4,692.0000 CHIX 08512085100112438-120000UTG 12:01:12 170 4,692.0000 BATE 06242062400145005-20000P6E 12:02:22 173 4,692.0000 XLON 07002070000118851-E0OVGwc2xi9o 12:02:22 52 4,692.0000 XLON 07002070000118851-E0OVGwc2xi9q 12:02:59 16 4,691.0000 BATE 06242062400146551-D20000PAC 12:02:59 63 4,691.0000 BATE 06242062400146551-D20000PAD 12:02:59 51 4,692.0000 BATE 06242062400146551-20000PAE 12:03:01 13 4,692.0000 XLON 05002050000119232-E0OVGwc2xiSd 12:03:01 177 4,692.0000 XLON 05002050000119232-E0OVGwc2xiSf 12:03:04 65 4,690.0000 BATE 06242062400144300-20000PAG 12:03:04 75 4,690.0000 BATE 06242062400144563-20000PAH 12:03:50 112 4,690.0000 XLON 07002070000116948-E0OVGwc2xilT 12:03:50 59 4,690.0000 XLON 07002070000116948-E0OVGwc2xilV 12:04:15 4 4,690.0000 BATE 06242062400146612-20000PCS 12:04:22 1 4,690.0000 BATE 06242062400146612-20000PCX 12:04:29 1 4,690.0000 BATE 06242062400146612-20000PCZ 12:04:35 28 4,690.0000 CHIX 06262062600111862-120000V2L 12:04:35 29 4,690.0000 CHIX 06262062600111862-120000V2M 12:04:35 134 4,690.0000 BATE 06242062400146612-20000PDI 12:04:35 7 4,690.0000 BATE 06242062400146612-20000PDH 12:04:35 57 4,690.0000 TRQX 06002060000055795-E0OVGwKT58Hq 12:05:03 2 4,688.0000 AQXE 0841B48137 12:05:42 125 4,690.0000 XLON 05002050000120440-E0OVGwc2xjSB 12:06:03 21 4,689.0000 BATE 06242062400148421-D20000PGW 12:06:03 43 4,689.0000 BATE 06242062400148421-D20000PGX 12:06:03 5 4,690.0000 BATE 06242062400148421-20000PGY 12:06:03 10 4,690.0000 BATE 06242062400148421-20000PGZ 12:06:03 13 4,690.0000 BATE 06242062400148421-20000PH0 12:06:03 54 4,690.0000 BATE 06242062400148421-20000PH1 12:06:21 114 4,690.0000 XLON 07002070000120704-E0OVGwc2xjmq 12:06:27 16 4,688.0000 AQXE 0841B48354 12:06:27 13 4,690.0000 BATE 08492084900147989-D20000PHL 12:06:27 36 4,690.0000 BATE 08492084900147989-20000PHM 12:08:01 108 4,690.0000 XLON 07002070000121394-E0OVGwc2xkiO 12:08:07 47 4,690.0000 BATE 08492084900148977-D20000PN1 12:08:07 82 4,690.0000 BATE 08492084900148977-D20000PN2 12:10:08 31 4,690.0000 AQXE 0616B48898 12:10:15 51 4,690.0000 BATE 08492084900150161-20000PS5 12:10:18 63 4,690.0000 AQXE 0841B48934 12:10:42 112 4,690.0000 XLON 05002050000122495-E0OVGwc2xlnO 12:11:01 43 4,689.0000 CHIX 08512085100116697-E20000VL1 12:11:01 7 4,690.0000 CHIX 08512085100116697-120000VL2 12:11:27 106 4,690.0000 BATE 08492084900150772-D20000PUP 12:11:35 74 4,690.0000 CHIX 08512085100116873-E20000VMP 12:12:22 139 4,690.0000 XLON 05002050000123077-E0OVGwc2xmRM 12:12:24 54 4,688.0000 AQXE 0841B49196 12:12:24 134 4,688.0000 XLON 07002070000119854-E0OVGwc2xmT1 12:12:24 57 4,688.0000 CHIX 06262062600114823-120000VPT 12:12:24 91 4,688.0000 BATE 08492084900145968-20000PYH 12:12:24 27 4,688.0000 BATE 08492084900145968-20000PYI 12:15:42 114 4,686.0000 XLON 05002050000123391-E0OVGwc2xoEh 12:15:42 64 4,688.0000 XLON 07002070000124476-E0OVGwc2xoDx 12:15:42 50 4,688.0000 XLON 07002070000124476-E0OVGwc2xoDz 12:17:29 74 4,692.0000 BATE 06242062400154828-20000QBN 12:17:29 72 4,692.0000 BATE 06242062400154828-20000QBL 12:17:29 9 4,692.0000 BATE 06242062400154828-20000QBM 12:18:28 114 4,690.0000 XLON 07002070000125023-E0OVGwc2xpad 12:18:28 122 4,690.0000 BATE 08492084900154067-20000QDI 12:18:28 60 4,690.0000 TRQX 08252082500065768-E0OVGwKT5Xon 12:20:22 57 4,692.0000 CHIX 08512085100120314-E20000WDT 12:21:13 57 4,690.0000 CHIX 08512085100120123-120000WGM 12:21:13 118 4,690.0000 BATE 08492084900155569-20000QKY 12:21:13 68 4,690.0000 TRQX 06002060000059761-E0OVGwKT5dCC 12:25:02 68 4,689.0000 CHIX 08512085100122082-E20000WSH 12:25:18 9 4,690.0000 AQXE 0616B51420 12:25:18 54 4,690.0000 AQXE 0616B51421 12:25:26 422 4,690.0000 XLON 07002070000128285-E0OVGwc2xsZR 12:25:27 164 4,690.0000 BATE 06242062400159876-D20000QU4 12:26:21 60 4,690.0000 XLON 07002070000128678-E0OVGwc2xsiL 12:26:21 69 4,690.0000 XLON 07002070000128678-E0OVGwc2xsiN 12:26:24 63 4,688.0000 AQXE 0841B51560 12:26:24 74 4,688.0000 XLON 05002050000127970-E0OVGwc2xsir 12:26:24 99 4,688.0000 XLON 07002070000124745-E0OVGwc2xsif 12:26:24 68 4,688.0000 CHIX 08512085100120800-120000WUS 12:26:24 100 4,688.0000 BATE 06242062400156166-20000QVN 12:26:24 8 4,688.0000 BATE 06242062400156166-20000QVO 12:26:58 72 4,686.0000 XLON 07002070000125043-E0OVGwc2xt2B 12:26:58 67 4,686.0000 XLON 07002070000127930-E0OVGwc2xt2D 12:27:00 22 4,686.0000 AQXE 0841B51656 12:27:05 35 4,686.0000 AQXE 0841B51671 12:27:05 107 4,686.0000 BATE 06242062400157189-20000QX9 12:27:05 74 4,686.0000 TRQX 08252082500066739-E0OVGwKT5o20 12:27:38 48 4,684.0000 CHIX 08512085100122641-120000WXK 12:27:38 109 4,684.0000 BATE 08492084900159932-20000QYF 12:27:42 1 4,684.0000 AQXE 0616B51788 12:27:56 8 4,684.0000 AQXE 0616B51831 12:28:01 66 4,686.0000 XLON 05002050000129359-E0OVGwc2xtSJ 12:29:41 4 4,686.0000 XLON 07002070000130061-E0OVGwc2xu66 12:29:47 98 4,686.0000 BATE 08492084900162108-20000R37 12:31:27 143 4,686.0000 BATE 08492084900163186-D20000R69 12:34:02 74 4,686.0000 XLON 07002070000132210-E0OVGwc2xvyR 12:34:02 45 4,686.0000 XLON 07002070000132210-E0OVGwc2xvyT 12:34:08 140 4,686.0000 BATE 08492084900164797-D20000RBY 12:34:47 77 4,686.0000 BATE 06242062400165908-D20000RDK 12:34:47 9 4,686.0000 BATE 06242062400165908-D20000RDL 12:34:55 80 4,686.0000 CHIX 08512085100126209-E20000XGU 12:35:05 72 4,684.0000 AQXE 0616B52969 12:35:05 78 4,682.0000 XLON 05002050000132511-E0OVGwc2xwcT 12:35:05 60 4,684.0000 XLON 05002050000131395-E0OVGwc2xwbT 12:35:05 91 4,684.0000 XLON 07002070000129344-E0OVGwc2xwbP 12:35:05 26 4,684.0000 CHIX 08512085100122641-120000XHB 12:35:05 88 4,684.0000 BATE 08492084900161000-20000REI 12:35:05 64 4,682.0000 TRQX 08252082500068222-E0OVGwKT630Z 12:37:07 63 4,682.0000 CHIX 06262062600126863-120000XMS 12:37:08 59 4,682.0000 AQXE 0841B53313 12:37:08 186 4,682.0000 XLON 07002070000133235-E0OVGwc2xxrs 12:37:08 87 4,682.0000 BATE 06242062400167097-20000RJB 12:37:24 1 4,680.0000 BATE 06242062400166898-20000RKE 12:38:02 161 4,682.0000 XLON 07002070000133823-E0OVGwc2xyU0 12:38:07 5 4,682.0000 BATE 06242062400168056-20000RM4 12:38:07 22 4,682.0000 BATE 06242062400168056-20000RM5 12:38:07 49 4,682.0000 BATE 06242062400168056-20000RM6 12:39:42 90 4,682.0000 XLON 07002070000134603-E0OVGwc2xyzK 12:39:42 24 4,682.0000 XLON 07002070000134603-E0OVGwc2xyzM 12:39:42 55 4,682.0000 XLON 07002070000134603-E0OVGwc2xyzO 12:40:02 57 4,680.0000 XLON 05002050000129360-E0OVGwc2xz7W 12:40:02 52 4,680.0000 XLON 05002050000129360-E0OVGwc2xz7Y 12:40:02 68 4,680.0000 CHIX 06262062600122624-120000XX4 12:40:02 85 4,680.0000 BATE 06242062400166898-20000RRB 12:40:03 13 4,680.0000 AQXE 0841B53736 12:40:04 3 4,680.0000 AQXE 0841B53737 12:40:08 50 4,680.0000 AQXE 0841B53756 12:43:45 128 4,680.0000 BATE 08492084900170626-D20000S1C 12:43:54 65 4,678.0000 TRQX 06002060000063210-E0OVGwKT6K7B 12:44:02 156 4,680.0000 XLON 05002050000136432-E0OVGwc2y0ZA 12:44:42 174 4,680.0000 XLON 05002050000136678-E0OVGwc2y0hO 12:44:42 17 4,680.0000 XLON 05002050000136678-E0OVGwc2y0hQ 12:46:22 22 4,680.0000 XLON 05002050000137401-E0OVGwc2y1Nj 12:46:22 101 4,680.0000 XLON 05002050000137401-E0OVGwc2y1Nl 12:46:22 16 4,680.0000 XLON 05002050000137401-E0OVGwc2y1Nn 12:47:45 9 4,678.0000 BATE 06242062400170043-20000S9Y 12:48:50 143 4,678.0000 XLON 07002070000135347-E0OVGwc2y2Nl 12:48:50 122 4,678.0000 XLON 07002070000138123-E0OVGwc2y2Nn 12:49:03 63 4,678.0000 CHIX 06262062600131367-120000YKE 12:49:03 7 4,678.0000 BATE 06242062400170043-20000SBZ 12:49:03 75 4,678.0000 BATE 08492084900172214-20000SC1 12:49:03 79 4,678.0000 BATE 06242062400170043-20000SC0 12:49:03 92 4,678.0000 BATE 06242062400173984-20000SC3 12:49:31 1 4,676.0000 AQXE 0616B55130 12:49:45 1 4,676.0000 AQXE 0616B55154 12:50:32 8 4,676.0000 CHIX 06262062600128841-120000YOF 12:50:32 74 4,676.0000 BATE 08492084900167268-20000SF2 12:50:39 45 4,676.0000 AQXE 0616B55298 12:50:39 55 4,676.0000 CHIX 06262062600128841-120000YP8 12:50:43 7 4,678.0000 XLON 07002070000139105-E0OVGwc2y3LQ 12:50:43 4 4,678.0000 XLON 07002070000139105-E0OVGwc2y3LS 12:50:43 94 4,678.0000 XLON 07002070000139105-E0OVGwc2y3LU 12:51:00 16 4,676.0000 AQXE 0616B55337 12:51:00 117 4,676.0000 XLON 05002050000138719-E0OVGwc2y3XD 12:51:00 9 4,676.0000 XLON 05002050000138719-E0OVGwc2y3XF 12:53:04 6 4,682.0000 CHIX 08512085100133714-120000YYZ 12:53:32 75 4,682.0000 AQXE 0841B55814 12:53:33 74 4,682.0000 CHIX 06262062600133820-120000YZS 12:53:38 69 4,682.0000 BATE 08492084900176281-20000SNM 12:53:38 45 4,682.0000 BATE 08492084900176281-20000SNN 12:53:38 31 4,682.0000 BATE 08492084900176281-20000SNO 13:00:00 236 4,688.0000 BATE 08492084900180799-20000T6I 13:00:00 80 4,688.0000 TRQX 08252082500075916-E0OVGwKT6pQq 13:00:03 11 4,688.0000 CHIX 08512085100136994-120000ZME 13:00:03 53 4,688.0000 CHIX 08512085100136994-120000ZMF 13:00:12 238 4,686.0000 XLON 05002050000142397-E0OVGwc2y7o1 13:00:12 70 4,686.0000 CHIX 08512085100136103-120000ZN0 13:00:12 175 4,686.0000 BATE 08492084900179523-20000T7B 13:00:32 63 4,684.0000 AQXE 0841B57169 13:00:32 107 4,684.0000 XLON 05002050000141958-E0OVGwc2y83Q 13:00:32 70 4,684.0000 XLON 05002050000142316-E0OVGwc2y83S 13:00:32 62 4,684.0000 XLON 05002050000141958-E0OVGwc2y83O 13:00:32 74 4,684.0000 TRQX 06002060000067847-E0OVGwKT6qxg 13:00:39 125 4,682.0000 XLON 07002070000140685-E0OVGwc2y881 13:00:59 13 4,680.0000 AQXE 0616B57268 13:01:22 38 4,682.0000 XLON 05002050000144105-E0OVGwc2y8ql 13:01:22 119 4,682.0000 XLON 05002050000144105-E0OVGwc2y8qn 13:01:37 64 4,682.0000 CHIX 06262062600137897-120000ZSU 13:01:37 63 4,682.0000 BATE 08492084900182003-20000TBI 13:01:47 5 4,680.0000 AQXE 0616B57414 13:01:55 2 4,680.0000 AQXE 0616B57438 13:03:07 221 4,684.0000 BATE 08492084900182966-D20000TFP 13:03:15 80 4,684.0000 CHIX 08512085100138725-E20000ZY8 13:03:27 51 4,684.0000 AQXE 0841B57707 13:03:27 6 4,684.0000 AQXE 0841B57708 13:03:54 1 4,682.0000 AQXE 0616B57778 13:04:03 65 4,684.0000 XLON 07002070000145638-E0OVGwc2yAFl 13:04:03 90 4,684.0000 XLON 07002070000145638-E0OVGwc2yAFn 13:04:47 150 4,684.0000 BATE 06242062400184898-D20000TJE 13:05:43 83 4,684.0000 XLON 05002050000146754-E0OVGwc2yBsW 13:05:43 60 4,684.0000 XLON 05002050000146754-E0OVGwc2yBsY 13:06:12 2 4,682.0000 AQXE 0616B58173 13:06:19 1 4,682.0000 AQXE 0616B58180 13:06:22 61 4,684.0000 XLON 05002050000147220-E0OVGwc2yCMP 13:06:22 79 4,684.0000 XLON 05002050000147220-E0OVGwc2yCMR 13:06:27 3 4,682.0000 AQXE 0616B58195 13:06:27 174 4,683.0000 BATE 08492084900184994-D20000TO5 13:06:30 34 4,682.0000 AQXE 0616B58214 13:06:30 104 4,682.0000 XLON 05002050000145114-E0OVGwc2yCQO 13:06:30 27 4,682.0000 XLON 05002050000145114-E0OVGwc2yCQQ 13:06:30 96 4,682.0000 BATE 06242062400183311-20000TOK 13:08:07 92 4,682.0000 BATE 06242062400186947-D20000TTV 13:09:03 1 4,682.0000 XLON 05002050000148352-E0OVGwc2yDbT 13:09:03 108 4,682.0000 XLON 05002050000148352-E0OVGwc2yDbV 13:09:42 9 4,682.0000 XLON 05002050000148643-E0OVGwc2yDyD 13:09:42 127 4,682.0000 XLON 05002050000148643-E0OVGwc2yDyF 13:09:47 131 4,681.0000 BATE 08492084900187054-D20000TXR 13:10:10 117 4,680.0000 XLON 05002050000147933-E0OVGwc2yECH 13:10:10 57 4,680.0000 CHIX 06262062600137875-1200010I9 13:10:10 126 4,680.0000 BATE 08492084900186021-20000TZ3 13:10:10 108 4,680.0000 TRQX 06002060000068972-E0OVGwKT7BUI 13:10:31 68 4,678.0000 AQXE 0616B58840 13:10:31 65 4,678.0000 XLON 07002070000147897-E0OVGwc2yEOG 13:10:31 34 4,678.0000 XLON 07002070000147897-E0OVGwc2yEOI 13:11:22 34 4,678.0000 XLON 07002070000149181-E0OVGwc2yEwF 13:11:22 29 4,678.0000 XLON 07002070000149181-E0OVGwc2yEwH 13:15:58 75 4,680.0000 CHIX 06262062600144108-12000110W 13:16:04 16 4,680.0000 BATE 06242062400192268-20000UGF 13:16:06 55 4,680.0000 BATE 06242062400192268-20000UGN 13:16:11 8 4,678.0000 XLON 07002070000149969-E0OVGwc2yILD 13:16:11 58 4,680.0000 BATE 06242062400192268-20000UH0 13:22:20 68 4,682.0000 AQXE 0616B61032 13:22:20 276 4,682.0000 XLON 07002070000154554-E0OVGwc2yLQZ 13:22:20 13 4,682.0000 XLON 07002070000155280-E0OVGwc2yLQb 13:22:20 69 4,682.0000 XLON 07002070000155280-E0OVGwc2yLQf 13:22:20 29 4,682.0000 CHIX 06262062600146979-1200011N5 13:22:20 41 4,682.0000 CHIX 06262062600146979-1200011N6 13:22:20 196 4,682.0000 BATE 06242062400195887-20000UW5 13:22:20 57 4,682.0000 TRQX 06002060000073676-E0OVGwKT7co9 13:23:38 74 4,682.0000 AQXE 0616B61305 13:23:38 8 4,682.0000 CHIX 06262062600148355-1200011ST 13:23:38 25 4,682.0000 CHIX 06262062600148355-1200011SU 13:23:38 57 4,682.0000 CHIX 06262062600148355-1200011SV 13:23:41 218 4,682.0000 BATE 06242062400197693-D20000UYY 13:24:24 224 4,682.0000 XLON 05002050000156808-E0OVGwc2yMZZ 13:25:40 5 4,682.0000 XLON 05002050000157801-E0OVGwc2yN7n 13:25:40 7 4,682.0000 XLON 05002050000157801-E0OVGwc2yN7p 13:25:41 6 4,682.0000 AQXE 0841B61638 13:27:27 179 4,682.0000 XLON 05002050000158208-E0OVGwc2yOVB 13:27:27 23 4,682.0000 XLON 05002050000158208-E0OVGwc2yOVD 13:27:28 73 4,682.0000 CHIX 06262062600149897-12000125I 13:27:28 160 4,682.0000 BATE 08492084900197975-20000V80 13:27:29 61 4,682.0000 AQXE 0841B62014 13:28:15 19 4,682.0000 CHIX 06262062600150763-120001282 13:29:05 157 4,682.0000 XLON 07002070000159572-E0OVGwc2yPHp 13:29:05 107 4,682.0000 XLON 07002070000159572-E0OVGwc2yPHu 13:30:30 76 4,682.0000 AQXE 0616B62525 13:30:30 21 4,682.0000 XLON 05002050000159904-E0OVGwc2yQIJ 13:30:30 135 4,682.0000 XLON 05002050000159904-E0OVGwc2yQIL 13:30:30 58 4,682.0000 CHIX 08512085100151786-1200012CB 13:30:30 182 4,682.0000 BATE 06242062400201395-20000VFZ 13:31:24 140 4,682.0000 XLON 05002050000162217-E0OVGwc2yQvC 13:31:24 47 4,682.0000 XLON 05002050000162217-E0OVGwc2yQvE 13:31:27 182 4,681.0000 BATE 06242062400203311-D20000VKM 13:31:35 80 4,681.0000 CHIX 06262062600153380-E200012JT 13:32:11 80 4,680.0000 AQXE 0616B63030 13:32:11 202 4,680.0000 XLON 05002050000153547-E0OVGwc2yRZz 13:32:11 74 4,680.0000 CHIX 06262062600146329-1200012M7 13:32:11 35 4,680.0000 BATE 06242062400194430-20000VON 13:32:11 83 4,680.0000 BATE 06242062400194430-20000VOO 13:32:11 62 4,680.0000 TRQX 08252082500082365-E0OVGwKT7y6Y 13:32:25 5 4,678.0000 BATE 06242062400198402-20000VQD 13:32:25 118 4,678.0000 BATE 06242062400198402-20000VQE 13:33:10 133 4,676.0000 XLON 05002050000163346-E0OVGwc2yT59 13:36:04 60 4,678.0000 AQXE 0616B63912 13:36:04 164 4,678.0000 XLON 05002050000164261-E0OVGwc2yV7y 13:36:04 99 4,678.0000 XLON 07002070000163984-E0OVGwc2yV7w 13:36:04 74 4,678.0000 CHIX 08512085100155134-120001343 13:36:04 101 4,678.0000 BATE 06242062400205444-20000W3J 13:36:04 57 4,678.0000 TRQX 06002060000077325-E0OVGwKT88hv 13:36:51 125 4,676.0000 XLON 07002070000165330-E0OVGwc2yW9A 13:36:51 63 4,676.0000 CHIX 06262062600154476-12000138O 13:36:51 92 4,676.0000 BATE 08492084900203784-20000W6L 13:38:09 146 4,676.0000 XLON 05002050000166047-E0OVGwc2yXAR 13:38:09 67 4,676.0000 XLON 07002070000166134-E0OVGwc2yXAT 13:41:25 94 4,676.0000 XLON 05002050000166862-E0OVGwc2yZF9 13:41:25 132 4,676.0000 XLON 07002070000166927-E0OVGwc2yZF7 13:41:25 12 4,676.0000 CHIX 08512085100157194-1200013KA 13:41:25 65 4,676.0000 CHIX 08512085100157194-1200013KB 13:41:25 140 4,676.0000 BATE 06242062400207857-20000WJ2 13:41:25 64 4,676.0000 BATE 08492084900207922-20000WJ3 13:41:25 20 4,676.0000 BATE 08492084900207922-20000WJ4 13:43:07 29 4,676.0000 BATE 06242062400211321-20000WQ4 13:43:08 84 4,676.0000 BATE 06242062400211321-20000WQ5 13:43:15 82 4,676.0000 BATE 06242062400211321-20000WQ9 13:43:20 63 4,676.0000 CHIX 06262062600159461-1200013U8 13:43:21 67 4,676.0000 BATE 08492084900210247-20000WQV 13:43:21 22 4,676.0000 BATE 06242062400211321-20000WQU 13:43:21 3 4,676.0000 BATE 06242062400211321-20000WQT 13:43:52 147 4,674.0000 XLON 05002050000168919-E0OVGwc2yagE 13:43:52 61 4,674.0000 CHIX 06262062600156137-1200013WC 13:43:52 92 4,674.0000 BATE 06242062400204752-20000WS5 13:43:52 57 4,674.0000 TRQX 08252082500086297-E0OVGwKT8Qaw 13:44:47 90 4,678.0000 XLON 05002050000169768-E0OVGwc2ybY4 13:45:00 58 4,678.0000 CHIX 08512085100160581-12000143L 13:45:00 11 4,678.0000 CHIX 08512085100160581-12000143M 13:45:02 3 4,676.0000 AQXE 0841B66032 13:45:05 17 4,676.0000 AQXE 0841B66053 13:45:09 3 4,676.0000 AQXE 0841B66067 13:45:12 3 4,676.0000 AQXE 0841B66083 13:46:24 110 4,678.0000 XLON 05002050000170536-E0OVGwc2ycX0 13:46:24 37 4,678.0000 XLON 05002050000170536-E0OVGwc2ycX2 13:50:00 48 4,678.0000 AQXE 0841B67041 13:50:00 65 4,678.0000 CHIX 06262062600161246-1200014KJ 13:50:00 249 4,678.0000 BATE 06242062400213643-20000XDO 13:50:38 53 4,678.0000 AQXE 0616B67184 13:50:38 13 4,678.0000 AQXE 0616B67185 13:50:49 57 4,678.0000 TRQX 08252082500090023-E0OVGwKT8hVe 13:51:24 88 4,678.0000 XLON 07002070000172923-E0OVGwc2yfSi 13:51:32 175 4,678.0000 BATE 08492084900215919-D20000XJF 13:52:00 63 4,678.0000 TRQX 08252082500090350-E0OVGwKT8jwC 13:52:25 57 4,678.0000 XLON 07002070000173504-E0OVGwc2yfwo 13:52:25 60 4,678.0000 XLON 07002070000173504-E0OVGwc2yfwq 13:52:35 63 4,676.0000 AQXE 0841B67612 13:52:35 192 4,676.0000 XLON 07002070000171375-E0OVGwc2yg6q 13:52:35 59 4,676.0000 CHIX 08512085100163888-1200014SV 13:52:35 47 4,676.0000 BATE 08492084900211451-20000XMS 13:52:35 112 4,676.0000 BATE 08492084900211451-20000XMT 13:52:35 53 4,676.0000 TRQX 06002060000079980-E0OVGwKT8lO7 13:52:43 4 4,676.0000 TRQX 06002060000079980-E0OVGwKT8lfj 13:52:49 117 4,674.0000 XLON 05002050000169749-E0OVGwc2ygJ1 13:54:57 2 4,674.0000 AQXE 0616B68141 13:54:58 72 4,674.0000 AQXE 0616B68150 13:54:58 93 4,672.0000 XLON 07002070000173904-E0OVGwc2yhsd 13:54:58 81 4,674.0000 XLON 05002050000173922-E0OVGwc2yhrM 13:54:58 82 4,674.0000 XLON 05002050000173922-E0OVGwc2yhrO 13:54:58 118 4,674.0000 BATE 06242062400217925-20000XUC 13:57:22 17 4,676.0000 AQXE 0841B68602 13:57:22 51 4,676.0000 AQXE 0841B68601 13:57:22 217 4,676.0000 XLON 05002050000175717-E0OVGwc2yjQu 13:57:22 58 4,676.0000 CHIX 08512085100166505-1200015CF 13:57:22 80 4,676.0000 CHIX 08512085100166506-1200015CG 13:57:22 178 4,676.0000 BATE 06242062400220382-20000Y2Q 13:57:22 63 4,676.0000 TRQX 06002060000083134-E0OVGwKT8van 13:58:15 4 4,676.0000 CHIX 08512085100167207-1200015ET 13:58:57 62 4,676.0000 AQXE 0616B68942 13:58:57 154 4,676.0000 BATE 06242062400221537-20000Y7V 13:59:07 58 4,676.0000 CHIX 08512085100167571-E200015HV 13:59:47 179 4,676.0000 BATE 06242062400222582-D20000YAR 14:00:02 155 4,674.0000 XLON 05002050000175441-E0OVGwc2yksB 14:00:02 68 4,674.0000 CHIX 06262062600167874-1200015LV 14:00:02 11 4,674.0000 CHIX 06262062600167874-1200015LW 14:00:02 207 4,674.0000 BATE 08492084900219132-20000YCC 14:00:02 54 4,674.0000 TRQX 06002060000083597-E0OVGwKT91WQ 14:00:02 4 4,674.0000 TRQX 06002060000083597-E0OVGwKT91WU 14:00:24 143 4,672.0000 XLON 07002070000176234-E0OVGwc2ylcT 14:00:24 65 4,672.0000 XLON 07002070000177053-E0OVGwc2ylcV 14:02:00 165 4,672.0000 XLON 05002050000178159-E0OVGwc2ynEG 14:02:00 59 4,672.0000 CHIX 06262062600169308-12000160B 14:02:00 98 4,672.0000 BATE 06242062400224437-20000YMS 14:02:00 40 4,672.0000 BATE 08492084900223557-20000YMT 14:02:00 49 4,672.0000 BATE 08492084900223557-20000YMU 14:02:00 57 4,672.0000 TRQX 06002060000084904-E0OVGwKT97jy 14:02:01 1 4,672.0000 TRQX 06002060000084904-E0OVGwKT97u7 14:02:30 58 4,670.0000 AQXE 0616B70293 14:03:31 5 4,670.0000 BATE 08492084900225558-20000YV8 14:03:36 117 4,668.0000 XLON 05002050000176235-E0OVGwc2ypFw 14:03:36 62 4,668.0000 CHIX 06262062600170405-1200016DD 14:03:36 4 4,668.0000 BATE 08492084900225156-20000YW1 14:03:38 75 4,668.0000 BATE 08492084900225156-20000YWD 14:06:30 146 4,668.0000 XLON 05002050000180879-E0OVGwc2yrAU 14:06:30 99 4,668.0000 XLON 05002050000180879-E0OVGwc2yrAR 14:06:30 94 4,668.0000 BATE 06242062400228892-20000Z5L 14:06:30 24 4,668.0000 BATE 06242062400228892-20000Z5M 14:07:10 12 4,666.0000 XLON 07002070000178171-E0OVGwc2yraF 14:07:10 75 4,666.0000 XLON 05002050000180578-E0OVGwc2yraL 14:07:10 106 4,666.0000 XLON 07002070000178171-E0OVGwc2yraJ 14:07:10 72 4,666.0000 BATE 08492084900226716-20000Z9Q 14:07:10 5 4,666.0000 BATE 08492084900226716-20000Z9R 14:07:10 3 4,666.0000 TRQX 08252082500094505-E0OVGwKT9M11 14:07:10 56 4,666.0000 TRQX 08252082500094505-E0OVGwKT9M15 14:07:11 1 4,666.0000 BATE 08492084900226716-20000Z9X 14:07:24 3 4,666.0000 BATE 08492084900226716-20000ZAL 14:07:31 1 4,666.0000 BATE 08492084900226716-20000ZB6 14:07:38 5 4,666.0000 BATE 08492084900226716-20000ZBO 14:07:45 9 4,666.0000 BATE 08492084900226716-20000ZBX 14:08:04 3 4,668.0000 XLON 07002070000181710-E0OVGwc2ys92 14:10:07 207 4,670.0000 XLON 05002050000182123-E0OVGwc2ytI8 14:10:07 102 4,670.0000 BATE 08492084900230119-20000ZL3 14:10:42 59 4,668.0000 AQXE 0616B72369 14:10:42 151 4,666.0000 XLON 05002050000181704-E0OVGwc2ytvz 14:10:42 163 4,668.0000 XLON 07002070000181710-E0OVGwc2ytuf 14:10:42 57 4,668.0000 CHIX 08512085100173100-12000177W 14:10:42 44 4,668.0000 BATE 08492084900230120-20000ZNU 14:10:42 143 4,668.0000 BATE 06242062400230151-20000ZNT 14:10:42 17 4,668.0000 BATE 08492084900230120-20000ZNV 14:10:42 57 4,668.0000 TRQX 08252082500096393-E0OVGwKT9UXq 14:12:27 13 4,670.0000 XLON 05002050000183731-E0OVGwc2yutc 14:12:28 49 4,670.0000 AQXE 0616B72804 14:12:29 57 4,670.0000 CHIX 06262062600175191-E200017H2 14:12:29 137 4,670.0000 BATE 06242062400233270-D20000ZUF 14:13:07 94 4,670.0000 BATE 08492084900232894-D20000ZWU 14:13:30 130 4,668.0000 XLON 07002070000183266-E0OVGwc2yvZb 14:13:30 58 4,668.0000 CHIX 06262062600174775-1200017ME 14:13:30 122 4,668.0000 BATE 06242062400232556-20000ZYG 14:13:30 11 4,668.0000 BATE 06242062400232556-20000ZYH 14:13:30 63 4,668.0000 TRQX 08252082500098000-E0OVGwKT9av7 14:13:33 59 4,668.0000 AQXE 0841B73128 14:17:02 57 4,670.0000 AQXE 0616B74115 14:17:12 86 4,668.0000 BATE 06242062400235770-200010E7 14:17:26 79 4,668.0000 CHIX 06262062600177367-120001853 14:17:27 224 4,668.0000 XLON 07002070000185424-E0OVGwc2yyLj 14:17:27 6 4,668.0000 CHIX 06262062600177367-120001855 14:17:28 14 4,668.0000 BATE 06242062400235770-200010FA 14:18:51 52 4,668.0000 AQXE 0616B74600 14:18:51 11 4,668.0000 AQXE 0616B74601 14:18:51 73 4,668.0000 XLON 05002050000187028-E0OVGwc2yzIC 14:18:51 21 4,668.0000 XLON 05002050000187028-E0OVGwc2yzIE 14:18:52 10 4,668.0000 BATE 08492084900236605-200010KQ 14:18:52 5 4,668.0000 BATE 08492084900236605-200010KR 14:19:02 61 4,668.0000 BATE 06242062400237621-200010LN 14:19:18 116 4,668.0000 XLON 05002050000187137-E0OVGwc2yzwC 14:19:18 16 4,668.0000 CHIX 06262062600178678-1200018FT 14:19:18 47 4,668.0000 CHIX 06262062600178678-1200018FU 14:19:18 57 4,668.0000 TRQX 06002060000090498-E0OVGwKT9p1R 14:19:50 151 4,668.0000 BATE 08492084900237243-D200010Q4 14:20:20 57 4,668.0000 AQXE 0841B75198 14:20:55 61 4,668.0000 XLON 07002070000188113-E0OVGwc2z1Ao 14:20:55 199 4,668.0000 XLON 07002070000188113-E0OVGwc2z1Aq 14:21:01 16 4,666.0000 CHIX 06262062600179080-1200018PL 14:21:24 106 4,666.0000 XLON 07002070000183715-E0OVGwc2z1eg 14:21:24 59 4,666.0000 XLON 07002070000183952-E0OVGwc2z1ei 14:21:24 52 4,666.0000 CHIX 06262062600179080-1200018QB 14:21:24 3 4,666.0000 BATE 06242062400234820-200010X7 14:21:24 62 4,666.0000 BATE 08492084900236136-200010X9 14:21:24 73 4,666.0000 BATE 06242062400234820-200010X8 14:24:00 185 4,666.0000 XLON 05002050000189262-E0OVGwc2z3a2 14:24:00 95 4,666.0000 XLON 05002050000189262-E0OVGwc2z3a4 14:24:00 58 4,666.0000 CHIX 08512085100180866-120001945 14:24:00 12 4,666.0000 CHIX 06262062600180961-120001946 14:24:00 97 4,666.0000 BATE 06242062400240485-2000118F 14:24:01 57 4,666.0000 AQXE 0616B76193 14:24:01 45 4,666.0000 CHIX 06262062600180961-12000194I 14:24:01 15 4,666.0000 BATE 06242062400240485-2000118R 14:24:01 61 4,666.0000 TRQX 08252082500101031-E0OVGwKTA1W7 14:24:25 237 4,664.0000 XLON 07002070000188354-E0OVGwc2z3u6 14:24:25 157 4,664.0000 BATE 08492084900238416-2000119I 14:24:45 6 4,664.0000 XLON 07002070000190118-E0OVGwc2z44Q 14:24:45 132 4,664.0000 XLON 07002070000190118-E0OVGwc2z44S 14:25:00 63 4,662.0000 CHIX 08512085100181740-120001995 14:26:29 4 4,664.0000 AQXE 0841B76869 14:26:35 1 4,664.0000 AQXE 0841B76920 14:26:46 57 4,664.0000 AQXE 0841B77090 14:26:46 379 4,664.0000 XLON 05002050000191195-E0OVGwc2z5cn 14:26:46 53 4,664.0000 XLON 07002070000191159-E0OVGwc2z5cp 14:26:46 13 4,664.0000 XLON 07002070000191159-E0OVGwc2z5cr 14:26:46 86 4,664.0000 CHIX 06262062600182593-1200019KR 14:26:46 63 4,664.0000 CHIX 08512085100182704-1200019KS 14:26:48 1 4,664.0000 BATE 08492084900241169-200011LM 14:26:53 159 4,664.0000 BATE 08492084900241169-200011MD 14:26:53 77 4,664.0000 BATE 06242062400242590-200011ME 14:26:53 60 4,664.0000 TRQX 08252082500102002-E0OVGwKTA8nx 14:27:00 57 4,664.0000 AQXE 0841B77302 14:27:47 182 4,662.0000 XLON 05002050000190162-E0OVGwc2z6e6 14:27:47 67 4,662.0000 BATE 08492084900237194-200011TA 14:27:47 148 4,662.0000 BATE 08492084900240605-200011TB 14:27:47 38 4,662.0000 BATE 08492084900237194-200011T9 14:29:06 73 4,660.0000 XLON 05002050000193337-E0OVGwc2z7wa 14:30:09 58 4,660.0000 AQXE 0841B79190 14:30:09 140 4,660.0000 XLON 05002050000193337-E0OVGwc2z9RW 14:30:09 162 4,660.0000 XLON 07002070000193895-E0OVGwc2z9RY 14:30:09 58 4,660.0000 CHIX 06262062600184154-120001AHP 14:30:09 197 4,660.0000 BATE 08492084900243630-200012CQ 14:30:09 102 4,660.0000 BATE 08492084900244145-200012CR 14:30:09 58 4,660.0000 TRQX 08252082500103141-E0OVGwKTAKGQ 14:30:20 5 4,660.0000 AQXE 0841B79451 14:30:28 63 4,660.0000 AQXE 0841B79583 14:30:30 297 4,658.0000 XLON 07002070000192373-E0OVGwc2zATp 14:30:30 63 4,658.0000 CHIX 06262062600183679-120001ANH 14:30:35 14 4,658.0000 AQXE 0616B79725 14:30:43 26 4,658.0000 AQXE 0616B79820 14:30:50 17 4,658.0000 AQXE 0616B79905 14:30:50 1 4,658.0000 BATE 08492084900242887-200012K2 14:30:57 1 4,658.0000 BATE 08492084900242887-200012LA 14:31:03 254 4,658.0000 BATE 08492084900242887-200012ND 14:31:06 75 4,656.0000 BATE 06242062400245645-200012ON 14:31:06 35 4,656.0000 BATE 06242062400245094-200012OO 14:31:40 69 4,656.0000 XLON 07002070000197263-E0OVGwc2zDDh 14:31:40 208 4,656.0000 XLON 07002070000197263-E0OVGwc2zDDj 14:31:40 63 4,656.0000 CHIX 08512085100187102-120001B3G 14:31:40 202 4,656.0000 BATE 06242062400247251-200012UH 14:31:55 1 4,654.0000 XLON 07002070000197089-E0OVGwc2zDm7 14:31:55 327 4,654.0000 XLON 07002070000197089-E0OVGwc2zDm9 14:31:55 68 4,654.0000 CHIX 06262062600186897-120001B7Q 14:31:55 138 4,654.0000 BATE 08492084900246165-200012X0 14:31:55 97 4,654.0000 BATE 08492084900246165-200012X1 14:34:02 57 4,656.0000 AQXE 0616B82205 14:34:02 12 4,656.0000 CHIX 08512085100189401-120001BT0 14:34:02 46 4,656.0000 CHIX 08512085100189401-120001BT1 14:34:02 10 4,656.0000 BATE 08492084900248732-200013EO 14:34:02 49 4,656.0000 BATE 08492084900248732-200013EP 14:34:02 66 4,656.0000 BATE 08492084900248732-200013EQ 14:34:02 123 4,656.0000 BATE 08492084900248732-200013ER 14:34:16 100 4,656.0000 XLON 07002070000201012-E0OVGwc2zHWi 14:35:00 68 4,658.0000 CHIX 06262062600189983-120001C2D 14:35:00 48 4,658.0000 BATE 06242062400250485-200013M7 14:36:07 5 4,658.0000 AQXE 0616B83474 14:36:26 5 4,658.0000 AQXE 0616B83623 14:36:32 4 4,658.0000 AQXE 0616B83676 14:36:39 2 4,658.0000 AQXE 0616B83714 14:36:46 7 4,658.0000 AQXE 0616B83758 14:37:25 27 4,658.0000 AQXE 0616B84025 14:37:25 256 4,658.0000 XLON 07002070000202540-E0OVGwc2zLjL 14:37:25 96 4,658.0000 XLON 07002070000203155-E0OVGwc2zLjR 14:37:25 80 4,658.0000 CHIX 08512085100191419-120001CK5 14:37:25 155 4,658.0000 BATE 06242062400250485-2000142Q 14:37:25 64 4,658.0000 BATE 08492084900250792-2000142S 14:37:25 3 4,658.0000 BATE 08492084900250792-2000142T 14:37:25 64 4,658.0000 TRQX 08252082500105304-E0OVGwKTArZH 14:37:28 12 4,658.0000 AQXE 0616B84074 14:37:28 58 4,658.0000 AQXE 0616B84075 14:38:07 80 4,658.0000 BATE 06242062400253148-2000147O 14:38:07 225 4,658.0000 BATE 06242062400253148-2000147P 14:38:15 68 4,658.0000 CHIX 08512085100192775-120001CQZ 14:38:20 210 4,658.0000 XLON 07002070000205620-E0OVGwc2zMgu 14:38:20 19 4,658.0000 TRQX 08252082500106438-E0OVGwKTAv6A 14:38:41 58 4,658.0000 AQXE 0616B84627 14:38:59 80 4,656.0000 XLON 05002050000201561-E0OVGwc2zNYU 14:38:59 253 4,656.0000 XLON 05002050000201561-E0OVGwc2zNYW 14:38:59 68 4,656.0000 CHIX 08512085100190118-120001CYF 14:38:59 186 4,656.0000 BATE 08492084900249387-200014DT 14:38:59 70 4,656.0000 TRQX 06002060000095560-E0OVGwKTAx5Z 14:41:05 68 4,652.0000 AQXE 0616B85886 14:41:05 290 4,652.0000 XLON 05002050000207144-E0OVGwc2zPu6 14:41:05 79 4,652.0000 XLON 07002070000207051-E0OVGwc2zPu8 14:41:05 63 4,652.0000 CHIX 08512085100193984-120001DF6 14:41:05 257 4,652.0000 BATE 08492084900253345-200014S9 14:41:05 80 4,652.0000 TRQX 06002060000097101-E0OVGwKTB4rM 14:41:24 180 4,652.0000 XLON 07002070000208470-E0OVGwc2zQM1 14:41:24 70 4,652.0000 XLON 07002070000208470-E0OVGwc2zQM3 14:41:24 83 4,652.0000 XLON 07002070000208470-E0OVGwc2zQM5 14:41:24 22 4,652.0000 XLON 07002070000208470-E0OVGwc2zQM7 14:43:04 162 4,652.0000 XLON 07002070000210154-E0OVGwc2zSgG 14:43:05 55 4,652.0000 CHIX 08512085100196572-120001DZ2 14:43:05 14 4,652.0000 CHIX 08512085100196572-120001DZ3 14:43:05 6 4,652.0000 BATE 06242062400257115-200015A7 14:43:05 8 4,652.0000 TRQX 08252082500108073-E0OVGwKTBDbb 14:43:15 74 4,652.0000 CHIX 08512085100196698-120001E02 14:44:07 144 4,652.0000 XLON 07002070000211049-E0OVGwc2zU5J 14:44:16 4 4,652.0000 BATE 08492084900256889-200015I0 14:44:16 38 4,652.0000 TRQX 06002060000098405-E0OVGwKTBHrL 14:44:16 9 4,652.0000 TRQX 06002060000098405-E0OVGwKTBHrN 14:44:18 68 4,652.0000 AQXE 0841B87546 14:44:45 152 4,652.0000 XLON 07002070000211529-E0OVGwc2zUiz 14:44:45 151 4,652.0000 XLON 07002070000211529-E0OVGwc2zUj1 14:44:49 44 4,652.0000 BATE 08492084900257293-200015LN 14:44:55 63 4,652.0000 CHIX 08512085100197942-120001EC4 14:45:21 61 4,652.0000 AQXE 0616B88164 14:45:25 74 4,650.0000 AQXE 0841B88191 14:45:25 58 4,650.0000 XLON 05002050000206604-E0OVGwc2zVuE 14:45:25 86 4,650.0000 XLON 07002070000206514-E0OVGwc2zVuC 14:45:25 59 4,650.0000 XLON 05002050000210237-E0OVGwc2zVuK 14:45:25 80 4,650.0000 XLON 07002070000206515-E0OVGwc2zVuG 14:45:25 22 4,650.0000 BATE 08492084900252769-200015R8 14:45:28 72 4,658.0000 BATE 08492084900257966-200015RP 14:45:56 150 4,658.0000 BATE 08492084900258336-D200015U3 14:45:56 66 4,658.0000 BATE 08492084900258336-200015U4 14:46:05 63 4,656.0000 CHIX 06262062600198311-120001EN6 14:46:05 301 4,656.0000 BATE 08492084900257957-200015VG 14:46:57 383 4,654.0000 XLON 05002050000213263-E0OVGwc2zXca 14:46:57 63 4,654.0000 CHIX 08512085100199426-120001ESI 14:46:57 248 4,654.0000 BATE 08492084900258756-2000160A 14:46:57 57 4,654.0000 TRQX 08252082500109220-E0OVGwKTBRjA 14:47:41 136 4,652.0000 XLON 05002050000212386-E0OVGwc2zYOo 14:47:49 54 4,652.0000 AQXE 0841B89119 14:47:49 5 4,652.0000 AQXE 0841B89118 14:47:56 130 4,650.0000 BATE 08492084900252769-2000166E 14:47:56 5 4,650.0000 BATE 08492084900256446-2000166F 14:48:04 160 4,652.0000 XLON 05002050000214694-E0OVGwc2zYwA 14:48:23 1 4,652.0000 BATE 06242062400261213-200016AI 14:49:06 68 4,652.0000 BATE 06242062400261213-200016EG 14:49:20 74 4,652.0000 CHIX 06262062600200470-120001FAC 14:49:20 114 4,652.0000 BATE 06242062400261213-200016FG 14:49:20 166 4,652.0000 BATE 08492084900260045-200016FH 14:49:34 37 4,652.0000 AQXE 0616B89871 14:49:34 65 4,652.0000 TRQX 06002060000099790-E0OVGwKTBbJm 14:49:42 20 4,652.0000 AQXE 0616B89930 14:49:56 44 4,650.0000 XLON 07002070000214606-E0OVGwc2zbKA 14:49:56 240 4,650.0000 XLON 07002070000214606-E0OVGwc2zbKC 14:49:56 63 4,650.0000 CHIX 06262062600193752-120001FG3 14:49:57 1 4,650.0000 BATE 08492084900261332-200016L6 14:50:05 19 4,650.0000 BATE 08492084900261332-200016M9 14:50:12 16 4,650.0000 BATE 08492084900261332-200016OO 14:50:18 2 4,650.0000 BATE 08492084900261332-200016PI 14:52:02 93 4,652.0000 BATE 06242062400264412-2000170I 14:52:02 23 4,652.0000 BATE 06242062400264412-2000170H 14:52:02 151 4,652.0000 BATE 06242062400264412-2000170G 14:52:11 57 4,651.0000 TRQX 08252082500111380-E0OVGwKTBkP7 14:52:11 58 4,651.0000 AQXE 0616B91009 14:52:12 282 4,650.0000 XLON 07002070000217445-E0OVGwc2zdfs 14:52:12 82 4,650.0000 CHIX 08512085100203261-120001FV6 14:52:12 154 4,650.0000 BATE 08492084900261332-2000171B 14:52:25 123 4,648.0000 XLON 07002070000214650-E0OVGwc2zdrO 14:52:25 65 4,648.0000 XLON 07002070000216048-E0OVGwc2zdrQ 14:52:25 62 4,648.0000 CHIX 08512085100201975-120001FY0 14:53:15 63 4,648.0000 CHIX 06262062600204130-120001G22 14:53:15 80 4,648.0000 CHIX 08512085100204401-120001G21 14:53:39 7 4,648.0000 BATE 06242062400265270-200017AT 14:53:41 68 4,648.0000 AQXE 0616B91513 14:53:41 6 4,648.0000 AQXE 0616B91512 14:53:41 201 4,648.0000 XLON 05002050000218832-E0OVGwc2zf1V 14:53:41 29 4,648.0000 XLON 05002050000218832-E0OVGwc2zf1X 14:53:41 168 4,648.0000 BATE 06242062400265270-200017B5 14:53:41 59 4,648.0000 TRQX 08252082500111753-E0OVGwKTBotm 14:54:10 3 4,646.0000 BATE 06242062400265197-200017FW 14:54:45 162 4,648.0000 XLON 07002070000219940-E0OVGwc2zgH6 14:54:45 96 4,648.0000 XLON 07002070000219940-E0OVGwc2zgH8 14:54:45 19 4,648.0000 XLON 07002070000219940-E0OVGwc2zgHA 14:54:47 205 4,648.0000 BATE 06242062400266556-D200017JH 14:54:47 4 4,648.0000 BATE 06242062400266556-200017JI 14:54:55 31 4,648.0000 CHIX 08512085100205562-120001GF2 14:54:55 43 4,648.0000 CHIX 08512085100205562-120001GF3 14:56:04 22 4,648.0000 AQXE 0841B92507 14:56:55 33 4,650.0000 CHIX 06262062600206853-120001GRT 14:57:11 74 4,650.0000 AQXE 0841B92887 14:57:11 242 4,650.0000 XLON 05002050000221598-E0OVGwc2zilD 14:57:11 30 4,650.0000 CHIX 06262062600206853-120001GTQ 14:57:11 166 4,650.0000 BATE 06242062400268524-200017ZQ 14:57:11 55 4,650.0000 BATE 06242062400268524-200017ZR 14:57:11 37 4,650.0000 TRQX 08252082500113006-E0OVGwKTC1Jo 14:57:11 24 4,650.0000 TRQX 08252082500113006-E0OVGwKTC1Jc 14:58:04 61 4,650.0000 XLON 07002070000222470-E0OVGwc2zjMD 14:58:04 45 4,650.0000 XLON 07002070000222470-E0OVGwc2zjMF 14:58:04 100 4,650.0000 XLON 07002070000222470-E0OVGwc2zjMH 14:58:07 226 4,650.0000 BATE 06242062400269619-D20001857 14:58:15 86 4,650.0000 CHIX 08512085100208052-E20001H0P 15:00:12 68 4,648.0000 AQXE 0616B94404 15:00:12 75 4,648.0000 XLON 05002050000223693-E0OVGwc2zlVC 15:00:12 72 4,648.0000 XLON 07002070000223140-E0OVGwc2zlV8 15:00:12 324 4,648.0000 XLON 07002070000223676-E0OVGwc2zlVA 15:00:12 63 4,648.0000 CHIX 06262062600209010-120001HKD 15:00:12 202 4,648.0000 BATE 08492084900266755-200018MH 15:00:12 228 4,648.0000 BATE 06242062400271022-200018MI 15:00:12 59 4,648.0000 TRQX 08252082500113572-E0OVGwKTCD2Z 15:00:16 230 4,646.0000 XLON 07002070000218688-E0OVGwc2zleh 15:00:21 68 4,646.0000 AQXE 0616B94506 15:00:30 242 4,644.0000 XLON 07002070000221541-E0OVGwc2zmFl 15:01:35 9 4,646.0000 BATE 06242062400272824-200018YJ 15:01:42 1 4,646.0000 BATE 06242062400272824-200018ZS 15:02:08 63 4,646.0000 CHIX 08512085100211061-120001I54 15:02:08 185 4,646.0000 BATE 06242062400272824-2000192A 15:02:09 61 4,646.0000 AQXE 0841B95546 15:02:58 57 4,644.0000 CHIX 06262062600210807-120001IBR 15:02:58 177 4,644.0000 BATE 06242062400272797-20001982 15:03:04 162 4,646.0000 XLON 07002070000226868-E0OVGwc2zqPG 15:03:04 50 4,646.0000 XLON 07002070000226868-E0OVGwc2zqPI 15:03:04 50 4,646.0000 XLON 07002070000226868-E0OVGwc2zqPK 15:03:04 41 4,646.0000 XLON 07002070000226868-E0OVGwc2zqPM 15:04:14 159 4,646.0000 BATE 08492084900273804-D200019EQ 15:04:14 38 4,646.0000 BATE 08492084900273804-200019ER 15:04:15 41 4,644.0000 AQXE 0616B96476 15:04:15 193 4,644.0000 BATE 08492084900272898-200019ET 15:04:26 16 4,644.0000 AQXE 0616B96542 15:04:26 232 4,644.0000 XLON 07002070000225458-E0OVGwc2zs9R 15:04:26 68 4,644.0000 CHIX 06262062600212049-120001IJS 15:04:26 62 4,644.0000 TRQX 06002060000104300-E0OVGwKTCUHA 15:06:05 63 4,646.0000 CHIX 08512085100214295-120001J0A 15:06:05 133 4,646.0000 BATE 08492084900275226-200019TF 15:06:38 63 4,645.0000 CHIX 06262062600214661-E20001J5C 15:07:27 57 4,644.0000 AQXE 0616B97792 15:07:27 239 4,644.0000 XLON 07002070000228420-E0OVGwc2zvRs 15:07:27 27 4,644.0000 XLON 07002070000228420-E0OVGwc2zvRw 15:07:27 24 4,644.0000 XLON 07002070000228420-E0OVGwc2zvRz 15:07:27 157 4,644.0000 BATE 06242062400277087-20001A2G 15:07:27 28 4,644.0000 BATE 06242062400277087-20001A2H 15:07:27 11 4,644.0000 TRQX 06002060000105369-E0OVGwKTCe9q 15:07:27 28 4,644.0000 TRQX 06002060000105369-E0OVGwKTCe9Z 15:07:27 21 4,644.0000 TRQX 06002060000105369-E0OVGwKTCe9h 15:07:30 193 4,642.0000 XLON 05002050000228209-E0OVGwc2zvaE 15:07:30 111 4,642.0000 BATE 08492084900274290-20001A31 15:08:48 287 4,646.0000 XLON 05002050000231444-E0OVGwc2zwhu 15:08:48 221 4,646.0000 XLON 07002070000231452-E0OVGwc2zwhw 15:08:48 25 4,646.0000 BATE 08492084900277771-20001AB8 15:08:48 84 4,646.0000 BATE 08492084900277770-20001AB6 15:08:48 94 4,646.0000 BATE 08492084900277771-20001AB7 15:08:51 13 4,646.0000 BATE 08492084900277771-20001AC7 15:11:23 57 4,648.0000 AQXE 0841B99205 15:11:23 200 4,648.0000 XLON 05002050000233104-E0OVGwc2zz75 15:11:23 58 4,648.0000 CHIX 06262062600217657-120001JX1 15:11:23 148 4,648.0000 BATE 06242062400280800-20001AR8 15:11:23 57 4,648.0000 TRQX 06002060000107222-E0OVGwKTCqVo 15:12:48 19 4,648.0000 BATE 08492084900280908-20001B0U 15:12:48 63 4,648.0000 BATE 08492084900280908-20001B0T 15:12:48 97 4,648.0000 BATE 08492084900280908-20001B0S 15:13:04 203 4,650.0000 XLON 07002070000234549-E0OVGwc300a9 15:13:04 3 4,648.0000 BATE 08492084900280908-20001B2K 15:13:05 143 4,650.0000 XLON 05002050000234540-E0OVGwc300bL 15:13:32 130 4,652.0000 XLON 07002070000234655-E0OVGwc301Er 15:13:32 81 4,652.0000 XLON 05002050000234647-E0OVGwc301F3 15:13:32 21 4,652.0000 XLON 07002070000234655-E0OVGwc301F1 15:13:32 61 4,652.0000 CHIX 08512085100219542-120001KF8 15:13:32 213 4,652.0000 BATE 06242062400282725-20001B6Y 15:13:32 61 4,652.0000 TRQX 08252082500119139-E0OVGwKTCyUV 15:13:38 45 4,652.0000 AQXE 0841B100211 15:13:39 2 4,652.0000 AQXE 0841B100212 15:13:45 2 4,652.0000 AQXE 0841B100289 15:14:00 6 4,652.0000 AQXE 0841B100474 15:14:21 8 4,652.0000 AQXE 0841B100625 15:14:55 2 4,654.0000 CHIX 06262062600220531-120001KP3 15:14:55 12 4,654.0000 CHIX 06262062600220531-120001KP4 15:14:55 17 4,654.0000 BATE 08492084900282702-20001BF7 15:14:55 49 4,654.0000 BATE 08492084900282702-20001BF8 15:15:46 41 4,656.0000 AQXE 0616B101232 15:15:46 239 4,656.0000 XLON 05002050000236443-E0OVGwc303wm 15:15:46 56 4,656.0000 XLON 05002050000236443-E0OVGwc303wo 15:15:46 223 4,656.0000 XLON 07002070000236456-E0OVGwc303wq 15:15:46 59 4,656.0000 CHIX 06262062600221120-120001KUT 15:15:46 99 4,656.0000 BATE 06242062400284942-20001BK2 15:15:52 27 4,656.0000 AQXE 0616B101274 15:16:27 217 4,656.0000 BATE 08492084900284050-D20001BNA 15:16:35 77 4,656.0000 CHIX 06262062600221797-E20001KYC 15:16:52 69 4,654.0000 AQXE 0841B101711 15:16:52 186 4,654.0000 XLON 07002070000237017-E0OVGwc304pt 15:16:52 59 4,654.0000 CHIX 08512085100220815-120001KZN 15:16:52 126 4,654.0000 BATE 06242062400284314-20001BPH 15:16:52 61 4,654.0000 TRQX 08252082500119795-E0OVGwKTD9R4 15:17:35 220 4,652.0000 XLON 05002050000237012-E0OVGwc3060m 15:17:41 16 4,652.0000 AQXE 0616B102095 15:17:49 23 4,652.0000 AQXE 0616B102124 15:17:55 12 4,652.0000 AQXE 0616B102179 15:19:29 80 4,656.0000 CHIX 08512085100223972-120001LI6 15:19:30 194 4,656.0000 XLON 05002050000239128-E0OVGwc3083a 15:19:30 192 4,656.0000 BATE 06242062400288090-20001C74 15:19:30 60 4,656.0000 TRQX 06002060000109960-E0OVGwKTDIBE 15:19:49 17 4,656.0000 AQXE 0616B103107 15:19:49 60 4,656.0000 AQXE 0841B103108 15:19:49 164 4,654.0000 XLON 07002070000238442-E0OVGwc308MG 15:19:49 234 4,656.0000 BATE 08492084900286871-20001C8M 15:21:53 66 4,660.0000 CHIX 06262062600225431-120001M3D 15:21:54 51 4,660.0000 BATE 08492084900288511-20001CPH 15:22:07 64 4,660.0000 AQXE 0616B104182 15:22:53 66 4,660.0000 BATE 06242062400291032-20001CUH 15:22:53 40 4,660.0000 BATE 06242062400291032-20001CUI 15:23:15 39 4,660.0000 CHIX 08512085100226680-120001MAS 15:23:15 45 4,660.0000 CHIX 08512085100226680-120001MAT 15:23:15 3 4,660.0000 CHIX 08512085100226680-120001MAU 15:23:32 204 4,660.0000 BATE 08492084900289886-20001CYN 15:23:32 53 4,660.0000 BATE 08492084900289886-20001CYO 15:24:05 240 4,658.0000 XLON 07002070000240770-E0OVGwc30Bzs 15:24:05 226 4,660.0000 XLON 07002070000242382-E0OVGwc30BzO 15:24:05 167 4,660.0000 XLON 07002070000242382-E0OVGwc30BzQ 15:24:05 78 4,658.0000 CHIX 06262062600225410-120001MJH 15:24:05 234 4,658.0000 BATE 08492084900288483-20001D36 15:24:05 57 4,658.0000 TRQX 06002060000110712-E0OVGwKTDWlw 15:24:24 86 4,658.0000 AQXE 0841B105246 15:26:32 57 4,658.0000 AQXE 0841B106062 15:26:32 196 4,658.0000 XLON 07002070000243570-E0OVGwc30EFx 15:26:32 64 4,658.0000 XLON 07002070000243987-E0OVGwc30EFz 15:26:32 5 4,658.0000 CHIX 06262062600228424-120001N5U 15:26:32 71 4,658.0000 CHIX 06262062600228424-120001N5V 15:26:32 179 4,658.0000 BATE 06242062400293178-20001DL5 15:26:35 32 4,658.0000 CHIX 08512085100229065-120001N6U 15:26:37 45 4,658.0000 CHIX 08512085100229065-120001N6W 15:26:49 43 4,658.0000 TRQX 08252082500123474-E0OVGwKTDfea 15:26:56 2 4,658.0000 TRQX 08252082500123474-E0OVGwKTDfyc 15:28:36 62 4,664.0000 AQXE 0841B106898 15:28:36 72 4,664.0000 BATE 08492084900294325-20001E09 15:28:36 62 4,664.0000 BATE 08492084900294325-20001E0A 15:29:17 406 4,664.0000 XLON 05002050000245925-E0OVGwc30Gqr 15:29:47 59 4,662.0000 AQXE 0616B107380 15:29:47 249 4,664.0000 BATE 08492084900295247-D20001E7B 15:29:47 75 4,662.0000 XLON 05002050000245311-E0OVGwc30H9l 15:29:47 224 4,662.0000 XLON 05002050000245311-E0OVGwc30H9j 15:29:47 69 4,662.0000 CHIX 06262062600229919-120001NRC 15:29:47 199 4,662.0000 BATE 08492084900294097-20001E7D 15:29:47 35 4,664.0000 BATE 08492084900295247-20001E7C 15:29:47 58 4,662.0000 TRQX 08252082500124475-E0OVGwKTDoEX 15:30:16 13 4,662.0000 TRQX 08252082500125156-E0OVGwKTDseF 15:31:25 285 4,664.0000 XLON 05002050000247744-E0OVGwc30K1m 15:33:04 211 4,664.0000 XLON 07002070000248876-E0OVGwc30LWj 15:33:04 188 4,664.0000 XLON 07002070000248876-E0OVGwc30LWl 15:33:50 106 4,663.0000 CHIX 06262062600233867-E20001OP7 15:33:51 242 4,664.0000 BATE 06242062400300396-D20001EYE 15:33:51 10 4,664.0000 BATE 06242062400300396-20001EYF 15:34:44 195 4,664.0000 XLON 05002050000249902-E0OVGwc30N03 15:34:44 182 4,664.0000 XLON 05002050000249902-E0OVGwc30N05 15:35:03 91 4,664.0000 CHIX 08512085100234934-120001OX4 15:35:03 63 4,664.0000 TRQX 06002060000114750-E0OVGwKTE75i 15:35:04 18 4,664.0000 AQXE 0616B109751 15:35:25 3 4,664.0000 AQXE 0616B109920 15:35:31 4 4,664.0000 AQXE 0616B109960 15:35:37 1 4,664.0000 AQXE 0616B110020 15:35:45 2 4,664.0000 AQXE 0616B110066 15:35:52 1 4,664.0000 AQXE 0616B110111 15:36:03 64 4,666.0000 BATE 08492084900300514-20001FFB 15:36:03 86 4,666.0000 BATE 08492084900300514-20001FFC 15:36:04 26 4,664.0000 AQXE 0616B110221 15:36:24 150 4,666.0000 XLON 05002050000251224-E0OVGwc30Oop 15:36:24 96 4,666.0000 XLON 05002050000251224-E0OVGwc30Oor 15:36:35 88 4,666.0000 CHIX 06262062600235722-120001PBV 15:36:40 3 4,666.0000 TRQX 08252082500127216-E0OVGwKTECHt 15:36:40 55 4,666.0000 TRQX 08252082500127216-E0OVGwKTECHv 15:36:50 71 4,664.0000 BATE 06242062400302264-20001FKA 15:36:50 105 4,664.0000 BATE 06242062400302264-20001FK8 15:36:51 21 4,664.0000 BATE 06242062400302264-20001FKD 15:37:17 12 4,664.0000 AQXE 0616B110750 15:37:17 5 4,664.0000 BATE 06242062400302264-20001FMS 15:38:12 84 4,664.0000 BATE 08492084900302371-20001FUP 15:38:35 58 4,666.0000 CHIX 08512085100237442-120001PSE 15:38:35 21 4,666.0000 CHIX 08512085100237442-120001PSF 15:38:46 114 4,666.0000 BATE 08492084900302920-20001FZO 15:38:56 61 4,666.0000 AQXE 0841B111471 15:38:56 134 4,666.0000 XLON 07002070000252758-E0OVGwc30RRv 15:38:56 173 4,666.0000 XLON 07002070000252758-E0OVGwc30RRt 15:38:56 77 4,666.0000 BATE 08492084900302920-20001G0T 15:38:56 28 4,666.0000 BATE 08492084900302920-20001G0U 15:38:56 44 4,666.0000 TRQX 08252082500127918-E0OVGwKTEJog 15:38:56 36 4,666.0000 TRQX 08252082500127918-E0OVGwKTEJoi 15:39:45 166 4,666.0000 XLON 07002070000253371-E0OVGwc30SGp 15:39:45 120 4,666.0000 XLON 07002070000253371-E0OVGwc30SGr 15:39:48 122 4,666.0000 BATE 08492084900303746-20001G88 15:39:49 17 4,666.0000 BATE 08492084900303746-20001G8E 15:39:49 20 4,666.0000 BATE 08492084900303746-20001G8C 15:39:49 60 4,666.0000 BATE 08492084900303746-20001G8B 15:39:55 112 4,666.0000 CHIX 06262062600238042-120001Q4W 15:40:00 10 4,666.0000 TRQX 08252082500128308-E0OVGwKTEN6x 15:40:22 224 4,664.0000 XLON 07002070000252311-E0OVGwc30Spy 15:40:49 86 4,664.0000 AQXE 0616B112213 15:40:49 134 4,664.0000 XLON 07002070000252311-E0OVGwc30T3b 15:40:49 31 4,664.0000 CHIX 06262062600236868-120001QB4 15:40:49 35 4,664.0000 CHIX 06262062600236868-120001QB5 15:40:49 173 4,664.0000 BATE 08492084900302371-20001GED 15:40:49 19 4,664.0000 BATE 08492084900302371-20001GEE 15:40:51 32 4,662.0000 BATE 06242062400298500-20001GEV 15:42:25 123 4,666.0000 BATE 06242062400307638-20001GNQ 15:42:43 63 4,666.0000 CHIX 06262062600239734-120001QMM 15:42:43 60 4,666.0000 TRQX 06002060000116927-E0OVGwKTEU9G 15:43:05 61 4,666.0000 AQXE 0616B113091 15:43:15 18 4,666.0000 CHIX 06262062600240009-120001QOX 15:43:15 16 4,666.0000 CHIX 06262062600240009-120001QOY 15:43:15 7 4,666.0000 CHIX 06262062600240009-120001QOZ 15:43:20 57 4,666.0000 TRQX 08252082500129200-E0OVGwKTEVvu 15:44:37 287 4,666.0000 XLON 07002070000255523-E0OVGwc30W62 15:44:37 246 4,666.0000 BATE 06242062400308355-20001H06 15:46:02 68 4,668.0000 AQXE 0841B114310 15:46:02 113 4,668.0000 XLON 05002050000257152-E0OVGwc30XWv 15:46:02 193 4,668.0000 XLON 05002050000257152-E0OVGwc30XWx 15:46:02 58 4,668.0000 CHIX 06262062600241720-120001RB2 15:46:02 267 4,666.0000 BATE 06242062400309539-20001HBB 15:46:02 308 4,668.0000 BATE 08492084900308574-20001HBA 15:46:02 62 4,668.0000 TRQX 08252082500129938-E0OVGwKTEcvl 15:46:12 298 4,666.0000 XLON 05002050000257083-E0OVGwc30XlC 15:46:12 86 4,666.0000 CHIX 08512085100241334-120001RBZ 15:46:15 68 4,666.0000 AQXE 0616B114446 15:46:18 116 4,664.0000 XLON 05002050000257153-E0OVGwc30Y0p 15:46:18 96 4,664.0000 XLON 05002050000257153-E0OVGwc30Y0r 15:47:37 164 4,666.0000 XLON 07002070000258360-E0OVGwc30Z3z 15:47:37 7 4,666.0000 XLON 07002070000258360-E0OVGwc30Z4A 15:47:37 80 4,666.0000 CHIX 06262062600242727-120001RLD 15:47:37 182 4,666.0000 BATE 08492084900309700-20001HKZ 15:47:39 22 4,666.0000 AQXE 0616B115029 15:47:54 9 4,666.0000 AQXE 0616B115080 15:47:55 44 4,666.0000 AQXE 0616B115082 15:47:55 66 4,666.0000 AQXE 0841B115083 15:48:04 187 4,664.0000 XLON 05002050000257635-E0OVGwc30ZPq 15:48:04 99 4,666.0000 XLON 07002070000258666-E0OVGwc30ZPe 15:48:04 185 4,666.0000 XLON 07002070000258666-E0OVGwc30ZPg 15:48:04 63 4,664.0000 CHIX 06262062600242182-120001RNP 15:48:04 182 4,664.0000 BATE 08492084900309104-20001HMV 15:48:51 47 4,664.0000 BATE 08492084900310901-20001HSX 15:48:51 44 4,664.0000 BATE 08492084900310901-20001HSY 15:48:56 58 4,664.0000 AQXE 0616B115548 15:48:56 58 4,664.0000 CHIX 08512085100244156-120001RU2 15:49:48 175 4,664.0000 XLON 07002070000259721-E0OVGwc30b0p 15:50:04 68 4,662.0000 CHIX 06262062600243342-120001S1V 15:50:04 140 4,662.0000 BATE 06242062400312424-20001I1O 15:50:45 57 4,660.0000 AQXE 0841B116383 15:50:45 133 4,660.0000 XLON 07002070000259699-E0OVGwc30c05 15:50:45 42 4,660.0000 XLON 07002070000259699-E0OVGwc30c0F 15:50:45 64 4,660.0000 CHIX 06262062600244379-120001S7O 15:50:45 61 4,660.0000 TRQX 08252082500130710-E0OVGwKTEq7s 15:51:17 98 4,658.0000 BATE 06242062400312235-20001I9G 15:51:58 206 4,658.0000 XLON 07002070000260907-E0OVGwc30d6Z 15:51:58 80 4,658.0000 CHIX 08512085100245883-120001SFA 15:51:58 181 4,658.0000 BATE 08492084900313192-20001IE0 15:52:37 61 4,656.0000 AQXE 0616B117203 15:52:37 204 4,656.0000 XLON 05002050000260764-E0OVGwc30ddB 15:52:37 227 4,656.0000 BATE 06242062400315125-20001IIW 15:52:37 61 4,656.0000 TRQX 06002060000119541-E0OVGwKTEuqF 15:53:04 69 4,656.0000 XLON 05002050000261693-E0OVGwc30dtN 15:53:07 72 4,656.0000 BATE 06242062400316480-20001IMV 15:53:29 11 4,656.0000 CHIX 06262062600246640-120001SO8 15:53:29 58 4,656.0000 CHIX 06262062600246640-120001SO9 15:53:29 2 4,656.0000 BATE 08492084900314671-20001IP9 15:53:29 4 4,656.0000 BATE 08492084900314671-20001IPA 15:53:45 5 4,656.0000 AQXE 0616B117655 15:53:45 54 4,656.0000 AQXE 0616B117656 15:54:05 119 4,656.0000 XLON 07002070000262273-E0OVGwc30ecn 15:54:05 50 4,656.0000 BATE 08492084900315159-20001IUC 15:55:21 216 4,654.0000 XLON 07002070000261668-E0OVGwc30feL 15:55:21 4 4,654.0000 BATE 08492084900314345-20001J44 15:55:21 7 4,654.0000 BATE 08492084900314345-20001J43 15:55:30 109 4,654.0000 BATE 08492084900314345-20001J5D 15:55:34 80 4,654.0000 CHIX 08512085100247785-120001T65 15:55:47 2 4,654.0000 AQXE 0616B118675 15:56:26 59 4,656.0000 AQXE 0841B119002 15:56:27 10 4,656.0000 BATE 08492084900317313-20001JDU 15:56:35 11 4,656.0000 CHIX 06262062600248714-120001TF8 15:56:35 46 4,656.0000 CHIX 06262062600248714-120001TF9 15:57:04 59 4,656.0000 AQXE 0841B119330 15:57:25 140 4,656.0000 XLON 07002070000264515-E0OVGwc30i6p 15:58:15 63 4,656.0000 CHIX 08512085100250173-120001TTX 15:58:20 58 4,656.0000 TRQX 08252082500134283-E0OVGwKTFAJS 15:59:10 108 4,656.0000 BATE 06242062400321767-20001K0X 15:59:10 122 4,656.0000 BATE 06242062400321767-20001K0W 15:59:45 225 4,656.0000 XLON 05002050000266063-E0OVGwc30l3G 15:59:47 5 4,656.0000 BATE 06242062400322326-20001K5X 15:59:47 49 4,656.0000 BATE 06242062400322326-20001K5Y 15:59:50 57 4,656.0000 AQXE 0841B120808 15:59:55 48 4,656.0000 CHIX 06262062600250917-120001U6T 15:59:55 12 4,656.0000 CHIX 06262062600250917-120001U6U 15:59:55 20 4,656.0000 CHIX 06262062600250917-120001U6V 16:00:10 318 4,654.0000 XLON 07002070000263826-E0OVGwc30lVS 16:00:10 176 4,654.0000 BATE 06242062400321739-20001KAN 16:00:10 119 4,654.0000 BATE 06242062400321739-20001KAM 16:00:10 79 4,654.0000 TRQX 08252082500134898-E0OVGwKTFGQ7 16:00:15 24 4,654.0000 CHIX 08512085100249049-120001UCC 16:00:15 27 4,654.0000 BATE 06242062400321739-20001KC4 16:00:15 23 4,654.0000 BATE 06242062400321739-20001KC3 16:00:22 2 4,654.0000 CHIX 08512085100249049-120001UDC 16:00:38 31 4,654.0000 CHIX 08512085100249049-120001UFO 16:00:41 60 4,654.0000 AQXE 0841B121412 16:01:06 86 4,652.0000 BATE 06242062400321768-20001KKS 16:02:36 131 4,652.0000 XLON 07002070000267433-E0OVGwc30nqg 16:02:36 185 4,652.0000 XLON 07002070000267433-E0OVGwc30nqj 16:02:36 299 4,652.0000 XLON 05002050000267459-E0OVGwc30nqn 16:02:36 103 4,652.0000 XLON 07002070000267433-E0OVGwc30nql 16:02:36 74 4,652.0000 CHIX 06262062600252415-120001V0J 16:02:36 74 4,652.0000 CHIX 08512085100252823-120001V0K 16:02:36 201 4,652.0000 BATE 06242062400324153-20001KXM 16:02:36 201 4,652.0000 BATE 08492084900322065-20001KXN 16:02:37 61 4,652.0000 AQXE 0841B122749 16:02:42 62 4,652.0000 TRQX 08252082500135642-E0OVGwKTFP8m 16:04:17 57 4,654.0000 XLON 05002050000269567-E0OVGwc30pj0 16:04:17 311 4,654.0000 XLON 05002050000269567-E0OVGwc30pj2 16:04:18 80 4,654.0000 CHIX 06262062600254534-120001VH5 16:04:18 248 4,654.0000 BATE 08492084900324806-20001LDT 16:04:30 396 4,652.0000 XLON 07002070000269586-E0OVGwc30q4z 16:04:30 57 4,653.0000 TRQX 06002060000124010-E0OVGwKTFUgu 16:04:30 212 4,652.0000 BATE 06242062400325862-20001LG5 16:04:30 58 4,653.0000 AQXE 0841B123833 16:05:58 3 4,652.0000 AQXE 0841B124604 16:06:14 59 4,654.0000 AQXE 0616B124852 16:06:27 5 4,654.0000 BATE 06242062400328844-20001LX1 16:06:27 43 4,654.0000 BATE 06242062400328844-20001LX2 16:06:27 1 4,654.0000 BATE 06242062400328844-20001LX3 16:06:55 59 4,656.0000 CHIX 06262062600256396-120001W52 16:06:55 1 4,656.0000 CHIX 06262062600256396-120001W53 16:06:55 7 4,656.0000 BATE 08492084900327223-20001M04 16:07:02 8 4,656.0000 AQXE 0841B125470 16:07:37 325 4,654.0000 XLON 05002050000271542-E0OVGwc30tJE 16:07:37 68 4,654.0000 CHIX 08512085100256726-120001WAX 16:07:37 101 4,654.0000 BATE 06242062400329194-20001M5R 16:07:37 115 4,654.0000 BATE 06242062400329194-20001M5Q 16:07:56 70 4,652.0000 BATE 06242062400327756-20001M8L 16:08:04 60 4,654.0000 XLON 05002050000272502-E0OVGwc30tuO 16:08:04 202 4,654.0000 XLON 05002050000272502-E0OVGwc30tuQ 16:08:04 36 4,654.0000 XLON 05002050000272502-E0OVGwc30tuS 16:08:04 52 4,654.0000 XLON 05002050000272502-E0OVGwc30tuU 16:08:07 57 4,654.0000 TRQX 06002060000125334-E0OVGwKTFfWF 16:08:07 4 4,654.0000 BATE 08492084900328324-20001MAA 16:08:07 62 4,654.0000 BATE 08492084900328324-20001MAB 16:08:15 80 4,654.0000 CHIX 08512085100257749-120001WFH 16:08:23 58 4,654.0000 TRQX 08252082500138412-E0OVGwKTFgQB 16:09:34 41 4,652.0000 XLON 07002070000270942-E0OVGwc30vnV 16:09:54 10 4,654.0000 BATE 08492084900329983-20001MOT 16:09:54 5 4,654.0000 BATE 08492084900329983-20001MOU 16:09:55 23 4,654.0000 CHIX 06262062600258604-120001WUL 16:09:55 45 4,654.0000 CHIX 06262062600258604-120001WUM 16:10:00 30 4,652.0000 AQXE 0616B127163 16:10:16 42 4,652.0000 AQXE 0616B127332 16:11:25 257 4,654.0000 XLON 07002070000274832-E0OVGwc30xTd 16:11:25 150 4,654.0000 XLON 07002070000274832-E0OVGwc30xTf 16:11:52 61 4,654.0000 AQXE 0841B128289 16:11:52 2 4,654.0000 AQXE 0616B128288 16:11:52 68 4,654.0000 CHIX 08512085100260288-120001XAV 16:11:52 399 4,654.0000 BATE 06242062400333806-20001N6P 16:11:52 57 4,654.0000 TRQX 06002060000126616-E0OVGwKTFrEX 16:12:41 68 4,652.0000 AQXE 0841B128875 16:12:41 143 4,652.0000 XLON 07002070000273581-E0OVGwc30z8t 16:12:41 216 4,652.0000 XLON 07002070000273581-E0OVGwc30z8v 16:12:41 64 4,652.0000 CHIX 08512085100257748-120001XMC 16:12:41 1 4,652.0000 CHIX 08512085100257748-120001XMD 16:12:41 68 4,650.0000 BATE 08492084900328464-20001NFR 16:12:41 113 4,652.0000 BATE 06242062400327756-20001NFN 16:12:41 125 4,652.0000 BATE 06242062400331984-20001NFO 16:12:41 63 4,652.0000 BATE 06242062400331984-20001NFP 16:13:44 6 4,650.0000 CHIX 06262062600261737-120001Y0G 16:13:44 7 4,650.0000 BATE 06242062400336539-20001NSZ 16:13:45 6 4,650.0000 AQXE 0616B129768 16:15:12 23 4,650.0000 AQXE 0841B130665 16:15:12 433 4,650.0000 XLON 05002050000277466-E0OVGwc312jy 16:15:12 58 4,650.0000 XLON 05002050000277466-E0OVGwc312kK 16:15:12 74 4,650.0000 CHIX 08512085100262961-120001YLS 16:15:12 72 4,650.0000 BATE 08492084900335909-20001O9X 16:15:12 54 4,650.0000 BATE 06242062400337160-20001O9W 16:15:12 194 4,650.0000 BATE 06242062400337160-20001O9U 16:15:12 33 4,650.0000 TRQX 08252082500140903-E0OVGwKTG2WE 16:15:12 26 4,650.0000 TRQX 08252082500140903-E0OVGwKTG2Vy 16:15:48 105 4,652.0000 XLON 05002050000278346-E0OVGwc313b4 16:15:48 217 4,652.0000 BATE 08492084900336478-20001OH3 16:15:48 62 4,652.0000 BATE 06242062400338795-20001OH2 16:16:59 291 4,654.0000 XLON 07002070000278632-E0OVGwc314nu 16:16:59 48 4,654.0000 XLON 07002070000278632-E0OVGwc314no 16:16:59 88 4,654.0000 CHIX 06262062600263924-120001Z90 16:16:59 82 4,654.0000 CHIX 08512085100264298-120001Z91 16:16:59 149 4,654.0000 BATE 08492084900337524-20001ORY 16:16:59 211 4,654.0000 BATE 08492084900337524-20001ORX 16:16:59 31 4,654.0000 TRQX 08252082500142203-E0OVGwKTG9aZ 16:17:09 68 4,654.0000 AQXE 0841B132055 16:17:09 32 4,654.0000 TRQX 08252082500142203-E0OVGwKTGAAi 16:18:06 200 4,654.0000 XLON 05002050000278991-E0OVGwc315cW 16:18:06 178 4,654.0000 XLON 05002050000278991-E0OVGwc315cY 16:18:06 70 4,654.0000 XLON 05002050000278991-E0OVGwc315ca 16:18:06 74 4,654.0000 XLON 05002050000278991-E0OVGwc315cc 16:18:16 38 4,652.0000 AQXE 0841B132692 16:19:36 289 4,654.0000 BATE 06242062400342899-20001PGS 16:20:05 74 4,654.0000 AQXE 0841B134081 16:21:42 393 4,654.0000 XLON 07002070000279380-E0OVGwc319YF 16:21:53 33 4,654.0000 AQXE 0841B135008 16:21:53 86 4,654.0000 AQXE 0841B135009 16:21:53 19 4,654.0000 AQXE 0841B135007 16:21:53 28 4,654.0000 AQXE 0841B135006 16:21:53 41 4,654.0000 XLON 05002050000279686-E0OVGwc319nf 16:21:53 97 4,654.0000 XLON 07002070000279380-E0OVGwc319nX 16:21:53 60 4,654.0000 XLON 07002070000279676-E0OVGwc319nb 16:21:53 28 4,654.0000 XLON 05002050000279686-E0OVGwc319nh 16:21:53 80 4,654.0000 XLON 05002050000279769-E0OVGwc319nl 16:21:53 32 4,654.0000 XLON 07002070000279892-E0OVGwc319nn 16:21:53 43 4,654.0000 XLON 07002070000279892-E0OVGwc319nr 16:21:53 89 4,654.0000 CHIX 08512085100265224-1200020KA 16:21:53 79 4,654.0000 BATE 06242062400342899-20001Q4F 16:21:53 59 4,654.0000 BATE 08492084900343251-20001Q4I 16:21:53 205 4,654.0000 BATE 06242062400343420-20001Q4G 16:21:53 58 4,654.0000 TRQX 06002060000129742-E0OVGwKTGQTY 16:22:51 161 4,654.0000 BATE 06242062400346949-20001QFW 16:22:52 83 4,652.0000 CHIX 08512085100265068-1200020U9 16:22:59 282 4,654.0000 XLON 05002050000280077-E0OVGwc31B8h 16:23:00 48 4,654.0000 AQXE 0841B135734 16:23:00 66 4,654.0000 BATE 06242062400347093-20001QIE 16:23:26 14 4,654.0000 TRQX 08252082500144901-E0OVGwKTGVXy 16:23:29 2 4,654.0000 CHIX 08512085100267134-12000211A 16:23:29 9 4,654.0000 CHIX 08512085100267134-12000211B 16:23:29 8 4,654.0000 CHIX 08512085100267134-12000211C 16:23:29 24 4,654.0000 CHIX 08512085100267134-12000211D 16:23:49 12 4,654.0000 CHIX 06262062600266947-12000214D 16:23:49 87 4,654.0000 BATE 06242062400347942-20001QPU 16:23:49 78 4,654.0000 BATE 06242062400347942-20001QPV 16:23:49 63 4,654.0000 AQXE 0841B136264 16:23:52 14 4,654.0000 TRQX 06002060000131675-E0OVGwKTGWtt 16:23:54 253 4,654.0000 XLON 05002050000280277-E0OVGwc31CaU 16:23:54 51 4,654.0000 XLON 05002050000280277-E0OVGwc31CaW 16:24:00 69 4,654.0000 BATE 08492084900345577-20001QS9 16:24:11 61 4,654.0000 CHIX 08512085100267348-120002184 16:24:11 3 4,654.0000 CHIX 08512085100267348-120002185 16:24:26 68 4,652.0000 AQXE 0616B136566 16:24:26 158 4,652.0000 XLON 07002070000279592-E0OVGwc31DA2 16:24:26 156 4,652.0000 CHIX 08512085100267023-1200021B9 16:24:26 264 4,652.0000 BATE 08492084900337426-20001QXK 16:24:26 78 4,652.0000 TRQX 08252082500144268-E0OVGwKTGYdq 16:24:55 3 4,652.0000 CHIX 08512085100267605-1200021GC 16:24:55 5 4,652.0000 CHIX 08512085100267605-1200021GD 16:24:55 44 4,652.0000 CHIX 08512085100267605-1200021GE 16:24:55 9 4,652.0000 CHIX 08512085100267605-1200021GF 16:24:55 64 4,652.0000 CHIX 08512085100267605-1200021GG 16:25:02 41 4,652.0000 TRQX 06002060000131994-E0OVGwKTGarx 16:25:02 20 4,652.0000 TRQX 08252082500145411-E0OVGwKTGarz 16:25:02 22 4,652.0000 TRQX 06002060000131994-E0OVGwKTGaqI 16:25:05 42 4,652.0000 TRQX 08252082500145411-E0OVGwKTGb3U 16:25:20 150 4,652.0000 XLON 05002050000280639-E0OVGwc31EIM 16:25:24 14 4,652.0000 AQXE 0841B138777 16:25:24 66 4,652.0000 AQXE 0841B138776 16:25:29 256 4,652.0000 BATE 06242062400349731-D20001R8Q 16:25:31 98 4,652.0000 BATE 08492084900347285-D20001R97 16:26:27 84 4,654.0000 BATE 08492084900348216-20001RMC 16:26:27 78 4,654.0000 BATE 08492084900348216-20001RMD 16:26:29 69 4,654.0000 XLON 05002050000280908-E0OVGwc31FZq 16:26:29 170 4,654.0000 XLON 05002050000280908-E0OVGwc31FZs 16:26:29 70 4,654.0000 XLON 05002050000280908-E0OVGwc31FZu 16:26:35 78 4,654.0000 CHIX 08512085100268333-12000221U 16:26:35 12 4,654.0000 CHIX 08512085100268333-12000221V 16:26:40 138 4,654.0000 XLON 07002070000280988-E0OVGwc31FpE 16:26:40 115 4,654.0000 XLON 07002070000280988-E0OVGwc31FpH 16:26:40 8 4,654.0000 TRQX 08252082500146126-E0OVGwKTGg5t 16:26:40 2 4,654.0000 TRQX 08252082500146126-E0OVGwKTGg5v 16:27:03 8 4,654.0000 AQXE 0616B140218 16:27:03 56 4,654.0000 AQXE 0616B140219 16:27:26 211 4,654.0000 XLON 07002070000281176-E0OVGwc31GXb 16:27:27 78 4,654.0000 BATE 06242062400351637-20001S3H 16:27:52 95 4,652.0000 XLON 05002050000280675-E0OVGwc31H1T 16:27:52 23 4,652.0000 XLON 05002050000280746-E0OVGwc31H1V 16:27:52 98 4,652.0000 XLON 05002050000280746-E0OVGwc31H1X 16:28:01 54 4,650.0000 BATE 08492084900347233-20001SDG 16:28:21 78 4,654.0000 BATE 06242062400352427-20001SIP 16:28:24 24 4,654.0000 CHIX 06262062600268701-1200022SO 16:28:24 51 4,654.0000 CHIX 06262062600268701-1200022SP 16:28:24 78 4,654.0000 BATE 06242062400352493-20001SJN 16:28:56 358 4,654.0000 XLON 05002050000281403-E0OVGwc31IXy 16:28:56 17 4,654.0000 BATE 08492084900350413-20001STG 16:28:56 25 4,654.0000 BATE 08492084900350413-20001ST2 16:28:56 70 4,654.0000 BATE 06242062400352803-20001SSZ 16:28:56 144 4,654.0000 BATE 08492084900350413-20001ST0 16:29:28 215 4,654.0000 XLON 05002050000281627-E0OVGwc31Jb8 16:29:36 212 4,653.0000 BATE 06242062400353866-D20001T7T 16:29:40 66 4,652.0000 XLON 05002050000281401-E0OVGwc31K45 16:29:40 212 4,652.0000 XLON 07002070000281409-E0OVGwc31K43 16:29:40 67 4,652.0000 CHIX 08512085100268931-1200023M2 16:29:40 237 4,652.0000 BATE 08492084900349785-20001TAC 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 POSSFSFWIEISEIU
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