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:20250917:nRSQ5880Za&default-theme=true RNS Number : 5880Z Intertek Group PLC 17 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: 16 September 2025 Aggregate number of ordinary shares purchased: 148,951 Lowest price paid per share: 4,622.0000 Highest price paid per share: 4,698.0000 Volume weighted average price paid per share (pence per share): 4,665.6727 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 155,286,386 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,286,386. 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 6,106,741 ordinary shares for a total consideration of £287,170,140.44. 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 4,665.6035 66,663 4,626.0000 4,698.0000 CBOE Europe 4,665.6769 49,065 4,628.0000 4,698.0000 Chi-X Europe 4,665.4821 15,884 4,622.0000 4,698.0000 Aquis Stock Exchange 4,666.2194 10,712 4,638.0000 4,698.0000 Turquoise 4,665.9113 6,627 4,628.0000 4,698.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:12:11 78 4,622.0000 CHIX 08512085100002382-1200006ZC 08:12:14 99 4,626.0000 XLON 07002070000003333-E0OVzu5yRsdr 08:12:33 101 4,628.0000 XLON 07002070000003346-E0OVzu5yRt00 08:12:33 109 4,628.0000 BATE 06242062400005856-2000072B 08:12:57 105 4,630.0000 XLON 05002050000003377-E0OVzu5yRtW2 08:12:57 122 4,630.0000 BATE 06242062400006013-2000073B 08:13:22 78 4,628.0000 TRQX 06002060000001551-E0OVztoOSmLX 08:13:42 58 4,630.0000 BATE 08492084900006178-2000075D 08:15:12 57 4,640.0000 AQXE 0616B5883 08:15:12 63 4,640.0000 AQXE 0841B5879 08:15:12 4 4,640.0000 AQXE 0841B5882 08:15:12 104 4,636.0000 XLON 07002070000003490-E0OVzu5yRwXe 08:15:12 73 4,636.0000 CHIX 06262062600002688-1200007CF 08:15:12 62 4,640.0000 CHIX 08512085100002763-1200007C8 08:15:12 73 4,640.0000 CHIX 08512085100002764-1200007C9 08:15:12 83 4,636.0000 BATE 06242062400006406-2000079G 08:15:12 91 4,640.0000 BATE 06242062400006552-2000079B 08:15:12 111 4,640.0000 BATE 08492084900006602-2000079C 08:15:12 59 4,640.0000 TRQX 08252082500002080-E0OVztoOSt92 08:15:14 107 4,636.0000 BATE 08492084900006745-2000079O 08:16:45 200 4,642.0000 BATE 06242062400007317-200007EU 08:16:46 62 4,642.0000 AQXE 0841B6246 08:16:46 57 4,642.0000 CHIX 08512085100003694-1200007JR 08:17:08 65 4,644.0000 AQXE 0616B6354 08:17:08 116 4,644.0000 XLON 05002050000004558-E0OVzu5yRz4a 08:17:08 94 4,644.0000 XLON 07002070000004552-E0OVzu5yRz4c 08:17:08 79 4,644.0000 BATE 08492084900007454-200007GC 08:17:08 56 4,644.0000 TRQX 06002060000002016-E0OVztoOT0QW 08:17:20 62 4,642.0000 CHIX 06262062600003846-1200007MV 08:17:39 95 4,640.0000 XLON 07002070000004137-E0OVzu5yRzcj 08:18:52 10 4,640.0000 CHIX 06262062600004457-1200007TA 08:18:56 66 4,640.0000 XLON 07002070000005266-E0OVzu5yS10y 08:19:07 59 4,638.0000 AQXE 0616B6870 08:19:07 60 4,638.0000 CHIX 06262062600004526-1200007UU 08:19:07 107 4,638.0000 BATE 06242062400007975-200007M4 08:19:08 153 4,636.0000 XLON 05002050000004801-E0OVzu5yS1PR 08:19:08 148 4,636.0000 BATE 06242062400007928-200007MA 08:19:35 92 4,634.0000 XLON 05002050000004882-E0OVzu5yS1t1 08:19:35 53 4,634.0000 XLON 05002050000004882-E0OVzu5yS1t6 08:19:50 133 4,632.0000 XLON 05002050000005553-E0OVzu5yS27Z 08:19:50 57 4,632.0000 TRQX 06002060000002253-E0OVztoOT9Eq 08:20:27 132 4,638.0000 BATE 08492084900008653-200007P9 08:20:28 56 4,638.0000 AQXE 0616B7244 08:21:16 73 4,642.0000 XLON 05002050000006189-E0OVzu5yS4Uk 08:21:46 8 4,644.0000 CHIX 06262062600005532-1200008A9 08:21:59 56 4,644.0000 AQXE 0616B7611 08:22:04 160 4,644.0000 BATE 06242062400009070-200007VT 08:22:16 212 4,644.0000 XLON 07002070000006583-E0OVzu5yS5eU 08:22:52 78 4,646.0000 CHIX 08512085100005810-1200008DL 08:22:56 86 4,646.0000 XLON 07002070000006850-E0OVzu5yS6OK 08:25:00 56 4,650.0000 AQXE 0841B8277 08:25:00 151 4,650.0000 XLON 05002050000007378-E0OVzu5yS8l2 08:25:00 70 4,650.0000 CHIX 06262062600006427-1200008MC 08:25:00 34 4,650.0000 BATE 08492084900009891-2000082R 08:25:00 101 4,650.0000 BATE 08492084900009891-2000082S 08:25:06 7 4,649.0000 BATE 08492084900010044-D20000833 08:25:14 47 4,650.0000 BATE 06242062400009996-D2000083C 08:25:34 151 4,650.0000 XLON 07002070000007688-E0OVzu5yS996 08:25:34 61 4,650.0000 CHIX 08512085100006730-1200008NX 08:25:34 139 4,650.0000 BATE 06242062400009996-2000083V 08:26:39 89 4,652.0000 XLON 07002070000007834-E0OVzu5ySAET 08:26:39 51 4,652.0000 XLON 07002070000007834-E0OVzu5ySAEV 08:27:26 126 4,652.0000 XLON 05002050000008242-E0OVzu5ySAjs 08:27:26 57 4,652.0000 CHIX 06262062600007186-1200008V6 08:27:26 151 4,652.0000 BATE 08492084900010426-20000888 08:27:54 58 4,650.0000 XLON 05002050000007811-E0OVzu5ySB6Q 08:27:54 163 4,650.0000 BATE 06242062400010328-2000089K 08:28:33 195 4,654.0000 XLON 07002070000008717-E0OVzu5ySC5c 08:28:40 142 4,652.0000 BATE 06242062400010805-200008BG 08:29:39 59 4,658.0000 AQXE 0841B9283 08:29:39 85 4,658.0000 XLON 07002070000008831-E0OVzu5ySDCd 08:29:39 73 4,658.0000 XLON 07002070000008831-E0OVzu5ySDCf 08:29:39 84 4,658.0000 BATE 06242062400010912-200008EG 08:29:39 56 4,658.0000 TRQX 08252082500003736-E0OVztoOTenC 08:30:27 62 4,660.0000 XLON 05002050000009231-E0OVzu5ySEtV 08:30:27 123 4,660.0000 XLON 05002050000009231-E0OVzu5ySEtY 08:30:27 68 4,660.0000 CHIX 06262062600008179-1200009AK 08:30:27 99 4,660.0000 BATE 08492084900011348-200008IA 08:30:27 118 4,660.0000 BATE 06242062400011246-200008IB 08:30:29 61 4,658.0000 AQXE 0616B9614 08:31:16 62 4,658.0000 XLON 07002070000009611-E0OVzu5ySFnR 08:31:16 119 4,658.0000 XLON 07002070000009604-E0OVzu5ySFn2 08:31:23 57 4,658.0000 CHIX 08512085100008556-1200009H0 08:31:39 158 4,656.0000 XLON 05002050000008731-E0OVzu5ySG84 08:31:39 56 4,656.0000 CHIX 08512085100007709-1200009HR 08:32:41 57 4,652.0000 AQXE 0841B10366 08:32:41 127 4,652.0000 XLON 07002070000009911-E0OVzu5ySH8U 08:32:41 169 4,654.0000 XLON 07002070000008749-E0OVzu5ySH58 08:32:41 56 4,654.0000 CHIX 06262062600008780-1200009LM 08:32:41 90 4,652.0000 BATE 08492084900011874-200008OO 08:32:41 108 4,654.0000 BATE 06242062400011790-200008OJ 08:32:41 67 4,654.0000 TRQX 06002060000003358-E0OVztoOTp8m 08:33:51 60 4,654.0000 BATE 08492084900012436-200008SJ 08:34:36 204 4,664.0000 XLON 07002070000010643-E0OVzu5ySJCQ 08:34:37 175 4,660.0000 XLON 05002050000010386-E0OVzu5ySJE0 08:34:37 69 4,662.0000 XLON 05002050000010410-E0OVzu5ySJDS 08:34:37 81 4,662.0000 XLON 05002050000010410-E0OVzu5ySJDa 08:34:37 57 4,662.0000 CHIX 06262062600009388-1200009VD 08:34:37 60 4,660.0000 TRQX 08252082500004398-E0OVztoOTufM 08:34:39 60 4,658.0000 AQXE 0616B10842 08:34:39 84 4,658.0000 XLON 05002050000010596-E0OVzu5ySJFA 08:34:39 85 4,658.0000 BATE 08492084900012632-200008UT 08:35:27 100 4,658.0000 BATE 06242062400013004-200008XG 08:35:30 127 4,656.0000 BATE 08492084900012975-200008XI 08:36:16 51 4,658.0000 XLON 07002070000011167-E0OVzu5ySKgY 08:36:16 11 4,658.0000 CHIX 06262062600010052-120000A1H 08:36:16 1 4,658.0000 CHIX 06262062600010052-120000A1I 08:36:31 56 4,656.0000 TRQX 06002060000003870-E0OVztoOU0t6 08:36:34 4 4,656.0000 TRQX 06002060000003870-E0OVztoOU16W 08:36:45 174 4,654.0000 XLON 05002050000011120-E0OVzu5ySL5Z 08:37:11 86 4,650.0000 BATE 08492084900013463-2000092F 08:39:50 56 4,662.0000 AQXE 0616B12210 08:39:50 56 4,662.0000 CHIX 08512085100011080-120000AH7 08:40:21 59 4,662.0000 AQXE 0616B12318 08:40:21 174 4,662.0000 XLON 05002050000012264-E0OVzu5ySNzT 08:40:21 221 4,660.0000 XLON 07002070000012086-E0OVzu5ySNze 08:40:21 68 4,660.0000 CHIX 08512085100011065-120000AJX 08:40:21 138 4,662.0000 BATE 06242062400014507-200009D9 08:40:21 127 4,660.0000 BATE 06242062400014371-200009DB 08:41:48 2 4,662.0000 BATE 06242062400014937-200009I5 08:41:49 78 4,662.0000 CHIX 06262062600011716-120000APN 08:41:50 219 4,660.0000 XLON 07002070000012706-E0OVzu5ySP61 08:41:50 58 4,660.0000 TRQX 06002060000004456-E0OVztoOUH1f 08:42:01 60 4,658.0000 AQXE 0841B12689 08:42:01 174 4,658.0000 XLON 07002070000012564-E0OVzu5ySPHf 08:42:01 125 4,658.0000 BATE 08492084900014913-200009JN 08:42:12 1 4,658.0000 CHIX 08512085100011888-120000ASJ 08:43:39 4 4,660.0000 CHIX 06262062600012272-120000AX0 08:43:42 92 4,660.0000 BATE 08492084900015530-200009OX 08:43:42 40 4,660.0000 BATE 08492084900015530-200009OY 08:43:45 157 4,658.0000 XLON 07002070000013235-E0OVzu5ySQTl 08:45:02 29 4,662.0000 CHIX 06262062600012648-120000AZU 08:45:02 27 4,662.0000 CHIX 06262062600012648-120000AZV 08:45:24 89 4,660.0000 BATE 06242062400015813-200009SL 08:46:40 113 4,662.0000 XLON 07002070000013968-E0OVzu5ySTK5 08:46:40 90 4,662.0000 XLON 07002070000013968-E0OVzu5ySTK3 08:46:40 56 4,662.0000 CHIX 06262062600013035-120000B6L 08:46:46 6 4,664.0000 BATE 06242062400016445-200009X1 08:47:44 59 4,662.0000 AQXE 0841B14216 08:47:44 56 4,662.0000 CHIX 08512085100013375-120000BBD 08:49:49 25 4,662.0000 AQXE 0616B14776 08:49:49 26 4,662.0000 AQXE 0616B14777 08:49:49 10 4,662.0000 AQXE 0616B14778 08:49:49 43 4,662.0000 XLON 05002050000014753-E0OVzu5ySVhh 08:49:49 38 4,662.0000 XLON 05002050000014753-E0OVzu5ySVht 08:49:49 110 4,662.0000 XLON 05002050000014753-E0OVzu5ySVhw 08:49:49 56 4,662.0000 CHIX 08512085100013942-120000BJP 08:49:49 56 4,662.0000 TRQX 06002060000005153-E0OVztoOUd8Y 08:51:41 42 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdr 08:51:41 100 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdt 08:51:41 45 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdx 08:51:41 105 4,664.0000 BATE 06242062400018099-20000ADF 08:51:41 18 4,664.0000 BATE 06242062400018099-20000ADG 08:52:15 56 4,662.0000 AQXE 0841B15392 08:52:15 203 4,662.0000 XLON 05002050000015408-E0OVzu5ySXyl 08:52:15 67 4,664.0000 CHIX 06262062600014525-120000BS1 08:52:15 207 4,662.0000 BATE 08492084900017669-20000AG9 08:52:15 93 4,664.0000 BATE 08492084900018366-20000AG5 08:52:15 62 4,664.0000 BATE 06242062400018099-20000AG4 08:52:16 176 4,660.0000 XLON 07002070000013800-E0OVzu5ySY3V 08:52:16 98 4,660.0000 BATE 06242062400016232-20000AGL 08:52:16 58 4,660.0000 TRQX 06002060000005387-E0OVztoOUkcg 08:52:17 56 4,658.0000 CHIX 06262062600014761-120000BSO 08:54:00 198 4,656.0000 XLON 05002050000015899-E0OVzu5ySZCe 08:54:00 26 4,656.0000 XLON 05002050000015899-E0OVzu5ySZCh 08:54:00 58 4,656.0000 CHIX 08512085100015272-120000BZK 08:54:00 50 4,656.0000 BATE 06242062400018769-20000ANF 08:54:00 82 4,656.0000 BATE 06242062400018769-20000ANE 08:54:11 65 4,654.0000 BATE 08492084900018870-20000ANY 08:54:11 133 4,654.0000 BATE 08492084900018870-20000ANZ 08:58:36 61 4,658.0000 AQXE 0841B17328 08:58:36 218 4,658.0000 XLON 07002070000016844-E0OVzu5ySc9e 08:58:36 56 4,658.0000 CHIX 08512085100015903-120000CEI 08:58:36 32 4,658.0000 BATE 08492084900019772-20000B12 08:58:36 96 4,658.0000 BATE 08492084900019772-20000B0Z 08:58:39 173 4,656.0000 XLON 05002050000016776-E0OVzu5yScQK 08:58:39 115 4,656.0000 BATE 06242062400019303-20000B1O 08:58:39 57 4,656.0000 TRQX 06002060000005929-E0OVztoOV1d3 08:59:36 72 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8N 08:59:36 67 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8P 08:59:36 50 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8R 08:59:36 56 4,656.0000 CHIX 06262062600016917-120000CI4 08:59:42 99 4,654.0000 XLON 07002070000016436-E0OVzu5ySdCK 08:59:42 58 4,654.0000 XLON 07002070000016436-E0OVzu5ySdCM 08:59:42 77 4,654.0000 BATE 08492084900019773-20000B4N 09:00:39 57 4,654.0000 AQXE 0841B18313 09:00:39 57 4,654.0000 CHIX 06262062600017539-120000CPI 09:00:39 160 4,654.0000 BATE 06242062400021262-20000BBD 09:03:17 62 4,662.0000 AQXE 0616B19301 09:03:17 56 4,662.0000 CHIX 06262062600018507-120000D2H 09:03:17 144 4,662.0000 BATE 06242062400022181-20000BLH 09:03:17 1 4,662.0000 BATE 06242062400022181-20000BLI 09:03:17 57 4,662.0000 TRQX 08252082500007963-E0OVztoOVGJz 09:03:24 90 4,660.0000 XLON 05002050000019511-E0OVzu5ySgt7 09:03:24 168 4,660.0000 XLON 05002050000019511-E0OVzu5ySgt9 09:03:40 216 4,658.0000 XLON 07002070000019342-E0OVzu5ySh3x 09:03:40 8 4,658.0000 XLON 07002070000019342-E0OVzu5ySh43 09:03:40 133 4,658.0000 BATE 06242062400021834-20000BMU 09:04:03 57 4,656.0000 AQXE 0841B19522 09:04:03 62 4,658.0000 CHIX 06262062600018865-120000D74 09:04:03 123 4,656.0000 BATE 08492084900022280-20000BOS 09:06:50 128 4,660.0000 XLON 07002070000020173-E0OVzu5ySjWG 09:07:11 59 4,660.0000 AQXE 0841B20289 09:07:11 45 4,660.0000 XLON 07002070000020173-E0OVzu5ySjwl 09:07:11 59 4,660.0000 CHIX 08512085100019313-120000DKM 09:07:11 131 4,660.0000 BATE 06242062400022881-20000BZD 09:07:11 44 4,660.0000 BATE 08492084900022992-20000BZC 09:07:11 97 4,660.0000 BATE 08492084900022992-20000BZB 09:07:11 59 4,660.0000 TRQX 08252082500008325-E0OVztoOVS7v 09:07:13 204 4,658.0000 XLON 05002050000020104-E0OVzu5ySjzY 09:10:39 28 4,658.0000 AQXE 0616B21074 09:10:39 31 4,658.0000 AQXE 0616B21075 09:10:39 102 4,658.0000 BATE 06242062400024234-20000C98 09:11:13 85 4,654.0000 XLON 07002070000020823-E0OVzu5ySn6c 09:11:13 204 4,656.0000 XLON 07002070000021318-E0OVzu5ySn69 09:11:13 56 4,656.0000 CHIX 08512085100019824-120000E06 09:11:13 102 4,654.0000 BATE 08492084900024195-20000CB0 09:11:13 9 4,656.0000 BATE 06242062400024099-20000CAY 09:11:13 93 4,656.0000 BATE 06242062400024099-20000CAZ 09:11:13 60 4,656.0000 TRQX 08252082500008816-E0OVztoOVcDA 09:11:24 120 4,652.0000 XLON 07002070000019991-E0OVzu5ySnF7 09:11:24 3 4,652.0000 XLON 07002070000022402-E0OVzu5ySnF9 09:11:24 67 4,652.0000 XLON 07002070000022402-E0OVzu5ySnFB 09:12:56 7 4,654.0000 XLON 07002070000023001-E0OVzu5ySoNA 09:13:18 39 4,652.0000 BATE 08492084900025270-20000CI8 09:13:50 60 4,652.0000 AQXE 0841B21890 09:13:50 58 4,652.0000 CHIX 08512085100021260-120000EA1 09:13:50 151 4,652.0000 BATE 06242062400025806-20000CJR 09:13:50 95 4,652.0000 BATE 08492084900025270-20000CJQ 09:15:53 186 4,652.0000 XLON 05002050000023871-E0OVzu5ySqx1 09:15:53 23 4,652.0000 XLON 05002050000023871-E0OVzu5ySqx3 09:15:53 103 4,652.0000 BATE 06242062400026424-20000CS1 09:16:46 131 4,654.0000 BATE 06242062400026891-20000CUP 09:19:23 283 4,656.0000 XLON 07002070000024982-E0OVzu5yStek 09:19:23 122 4,656.0000 BATE 08492084900027745-20000D3P 09:19:23 19 4,656.0000 BATE 08492084900027745-20000D3Q 09:21:02 23 4,656.0000 XLON 05002050000025466-E0OVzu5ySuuj 09:21:02 22 4,656.0000 XLON 05002050000025466-E0OVzu5ySuul 09:21:02 54 4,656.0000 XLON 05002050000025466-E0OVzu5ySuuo 09:21:02 77 4,656.0000 CHIX 08512085100023897-120000F0T 09:21:03 21 4,656.0000 XLON 05002050000025651-E0OVzu5ySuvi 09:21:03 21 4,656.0000 XLON 05002050000025651-E0OVzu5ySuvk 09:22:17 73 4,656.0000 AQXE 0841B23947 09:22:17 222 4,656.0000 XLON 07002070000025709-E0OVzu5ySvSF 09:22:17 84 4,656.0000 CHIX 06262062600024421-120000F3R 09:22:17 140 4,656.0000 BATE 06242062400028705-20000DB1 09:22:27 265 4,654.0000 XLON 05002050000024301-E0OVzu5ySvVb 09:22:27 204 4,652.0000 XLON 05002050000024094-E0OVzu5ySvW6 09:22:27 61 4,654.0000 CHIX 08512085100022890-120000F42 09:22:27 121 4,654.0000 BATE 08492084900027538-20000DBC 09:22:27 56 4,654.0000 TRQX 06002060000008349-E0OVztoOW6fZ 09:24:38 56 4,652.0000 AQXE 0616B24420 09:24:38 140 4,650.0000 XLON 07002070000026157-E0OVzu5ySwnH 09:24:38 152 4,652.0000 XLON 05002050000026147-E0OVzu5ySwmq 09:24:38 56 4,652.0000 CHIX 08512085100024771-120000FCR 09:24:38 143 4,652.0000 BATE 06242062400029169-20000DIT 09:24:38 56 4,652.0000 TRQX 08252082500010503-E0OVztoOWBqP 09:25:51 67 4,652.0000 AQXE 0841B24667 09:25:51 66 4,652.0000 CHIX 06262062600025344-120000FHL 09:25:51 140 4,652.0000 BATE 06242062400029713-20000DNV 09:28:52 62 4,658.0000 CHIX 06262062600026262-120000FUM 09:31:31 7 4,662.0000 BATE 08492084900031668-20000E6M 09:31:31 97 4,662.0000 BATE 08492084900031668-20000E6K 09:31:31 49 4,662.0000 BATE 08492084900031668-20000E6L 09:32:28 72 4,664.0000 XLON 07002070000029015-E0OVzu5yT24P 09:32:59 57 4,664.0000 AQXE 0841B26415 09:32:59 293 4,664.0000 XLON 05002050000029024-E0OVzu5yT2Gw 09:32:59 62 4,664.0000 CHIX 06262062600027348-120000GB4 09:32:59 82 4,664.0000 BATE 06242062400031857-20000ECE 09:32:59 83 4,664.0000 BATE 06242062400031857-20000ECF 09:34:27 107 4,664.0000 XLON 07002070000029412-E0OVzu5yT2oW 09:34:27 67 4,664.0000 CHIX 08512085100027598-120000GGO 09:34:27 202 4,664.0000 BATE 08492084900032252-20000EHI 09:36:00 253 4,664.0000 XLON 05002050000029812-E0OVzu5yT3sA 09:36:17 39 4,666.0000 BATE 06242062400033065-20000ENR 09:36:46 122 4,668.0000 BATE 08492084900033265-20000EOP 09:36:46 100 4,668.0000 BATE 08492084900033265-20000EOO 09:38:30 56 4,668.0000 AQXE 0616B27530 09:38:30 372 4,668.0000 XLON 07002070000030370-E0OVzu5yT5Y5 09:38:30 62 4,668.0000 CHIX 08512085100028550-120000GSS 09:38:30 168 4,668.0000 BATE 08492084900033783-20000ETI 09:38:37 61 4,668.0000 AQXE 0841B27566 09:39:13 20 4,668.0000 CHIX 06262062600028810-120000GUP 09:39:25 47 4,668.0000 CHIX 06262062600028810-120000GV5 09:40:20 90 4,668.0000 XLON 07002070000030857-E0OVzu5yT6Yy 09:40:20 195 4,668.0000 XLON 07002070000030857-E0OVzu5yT6Z0 09:40:21 62 4,668.0000 AQXE 0841B27904 09:40:52 24 4,668.0000 CHIX 08512085100029215-120000GZI 09:41:16 92 4,668.0000 XLON 07002070000031106-E0OVzu5yT6wv 09:42:30 93 4,668.0000 XLON 07002070000031305-E0OVzu5yT7cJ 09:42:30 73 4,668.0000 CHIX 06262062600029540-120000H3R 09:42:30 101 4,668.0000 BATE 08492084900034945-20000F3H 09:44:38 90 4,668.0000 XLON 07002070000031634-E0OVzu5yT8Th 09:44:41 128 4,668.0000 XLON 07002070000031634-E0OVzu5yT8Uu 09:44:41 71 4,668.0000 CHIX 08512085100029841-120000H8E 09:44:41 103 4,668.0000 BATE 08492084900034945-20000F8Y 09:44:41 61 4,668.0000 BATE 08492084900035360-20000F8Z 09:45:51 90 4,668.0000 BATE 06242062400035782-20000FCP 09:46:16 214 4,668.0000 XLON 07002070000032231-E0OVzu5yT9Fg 09:46:16 54 4,668.0000 XLON 07002070000032231-E0OVzu5yT9Fi 09:46:16 73 4,668.0000 CHIX 08512085100030252-120000HED 09:46:16 68 4,668.0000 BATE 06242062400035782-20000FDV 09:46:16 78 4,668.0000 TRQX 06002060000011473-E0OVztoOX1MD 09:50:05 57 4,668.0000 AQXE 0616B29965 09:50:05 61 4,668.0000 AQXE 0841B29968 09:50:05 9 4,666.0000 XLON 05002050000029959-E0OVzu5yTBQH 09:50:05 28 4,668.0000 XLON 07002070000032671-E0OVzu5yTBOs 09:50:05 214 4,668.0000 XLON 07002070000032671-E0OVzu5yTBOu 09:50:05 56 4,666.0000 CHIX 06262062600030736-120000HSI 09:50:05 100 4,666.0000 BATE 08492084900033153-20000FQ8 09:50:05 53 4,668.0000 BATE 08492084900037044-20000FQ6 09:50:05 178 4,668.0000 BATE 08492084900036454-20000FQ3 09:50:05 7 4,668.0000 BATE 08492084900037044-20000FQ5 09:50:05 61 4,666.0000 TRQX 08252082500012416-E0OVztoOXAUy 09:52:00 29 4,668.0000 BATE 06242062400037799-20000FVN 09:52:33 222 4,668.0000 XLON 05002050000033486-E0OVzu5yTCgB 09:52:33 56 4,668.0000 CHIX 06262062600031738-120000I10 09:52:33 101 4,668.0000 BATE 06242062400037799-20000FWQ 09:52:33 122 4,668.0000 BATE 06242062400037857-20000FWS 09:52:56 137 4,668.0000 XLON 07002070000033896-E0OVzu5yTCt9 09:52:56 21 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtB 09:52:56 50 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtD 09:52:56 40 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtF 09:53:33 152 4,672.0000 XLON 05002050000034002-E0OVzu5yTDL2 09:53:42 117 4,674.0000 BATE 06242062400038755-20000G1V 09:56:51 41 4,676.0000 XLON 07002070000034709-E0OVzu5yTF7d 09:56:51 154 4,676.0000 XLON 07002070000034709-E0OVzu5yTF7f 09:56:51 153 4,676.0000 BATE 08492084900039591-20000GAD 10:00:38 57 4,678.0000 AQXE 0841B32217 10:00:38 226 4,678.0000 XLON 07002070000035707-E0OVzu5yTHYI 10:00:38 67 4,678.0000 CHIX 08512085100033824-120000IYE 10:00:38 178 4,678.0000 BATE 08492084900040664-20000GMV 10:01:32 49 4,678.0000 XLON 07002070000036731-E0OVzu5yTIB5 10:01:32 202 4,678.0000 XLON 07002070000036731-E0OVzu5yTIB7 10:01:32 56 4,678.0000 TRQX 06002060000012878-E0OVztoOXZw4 10:02:23 52 4,678.0000 AQXE 0841B32806 10:02:23 84 4,678.0000 CHIX 06262062600034954-120000J9L 10:02:23 97 4,678.0000 BATE 06242062400041424-20000GWW 10:02:23 84 4,678.0000 BATE 06242062400041424-20000GWX 10:02:30 15 4,678.0000 AQXE 0841B32834 10:03:14 222 4,676.0000 XLON 05002050000035165-E0OVzu5yTJZ8 10:03:14 68 4,676.0000 CHIX 06262062600033447-120000JDN 10:03:14 137 4,676.0000 BATE 08492084900040177-20000H0F 10:03:14 67 4,676.0000 TRQX 08252082500014554-E0OVztoOXf2s 10:03:29 26 4,676.0000 AQXE 0616B33087 10:03:52 16 4,678.0000 CHIX 06262062600035426-120000JET 10:06:49 62 4,680.0000 AQXE 0616B33712 10:06:49 198 4,680.0000 XLON 05002050000038028-E0OVzu5yTLE6 10:06:49 178 4,680.0000 XLON 07002070000037973-E0OVzu5yTLE8 10:06:49 62 4,680.0000 CHIX 08512085100035776-120000JNB 10:06:49 73 4,680.0000 CHIX 06262062600035849-120000JND 10:06:49 178 4,680.0000 BATE 08492084900042587-20000H97 10:07:03 56 4,682.0000 AQXE 0616B33776 10:08:37 56 4,686.0000 AQXE 0841B34067 10:08:37 57 4,686.0000 CHIX 06262062600036508-120000JSQ 10:08:37 150 4,686.0000 BATE 08492084900043566-20000HDL 10:08:37 14 4,686.0000 TRQX 08252082500015740-E0OVztoOXrKU 10:08:37 48 4,686.0000 TRQX 08252082500015740-E0OVztoOXrKX 10:08:59 28 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXo 10:08:59 102 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXq 10:08:59 25 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXs 10:09:51 101 4,684.0000 XLON 05002050000038595-E0OVzu5yTMsk 10:09:51 70 4,684.0000 XLON 05002050000038595-E0OVzu5yTMsm 10:09:52 139 4,682.0000 XLON 07002070000038780-E0OVzu5yTMtY 10:10:19 69 4,682.0000 BATE 08492084900043078-20000HIU 10:10:19 21 4,682.0000 BATE 08492084900043079-20000HIV 10:10:28 61 4,682.0000 CHIX 08512085100036594-120000JY4 10:10:28 62 4,682.0000 BATE 08492084900043079-20000HJ6 10:10:28 218 4,682.0000 BATE 08492084900044130-20000HJ8 10:10:28 62 4,682.0000 TRQX 06002060000013708-E0OVztoOXw4O 10:13:27 57 4,684.0000 AQXE 0841B35246 10:13:27 52 4,684.0000 XLON 05002050000039512-E0OVzu5yTP8h 10:13:27 178 4,684.0000 XLON 05002050000039512-E0OVzu5yTP8k 10:13:27 94 4,684.0000 BATE 08492084900044810-20000HUW 10:13:27 94 4,684.0000 BATE 06242062400044908-20000HUX 10:13:27 58 4,684.0000 BATE 06242062400045611-20000HUY 10:13:48 76 4,682.0000 AQXE 0616B35322 10:13:48 128 4,682.0000 XLON 07002070000039471-E0OVzu5yTPIG 10:13:48 56 4,682.0000 CHIX 06262062600037181-120000KGD 10:13:48 56 4,682.0000 TRQX 06002060000013900-E0OVztoOY3zb 10:15:13 182 4,682.0000 XLON 05002050000040360-E0OVzu5yTQKr 10:15:13 182 4,682.0000 XLON 07002070000040300-E0OVzu5yTQKt 10:16:17 112 4,684.0000 BATE 08492084900046501-20000I6L 10:17:01 81 4,682.0000 XLON 05002050000040849-E0OVzu5yTRc5 10:17:01 57 4,682.0000 CHIX 08512085100038175-120000KV4 10:17:01 96 Aggregate number of ordinary shares purchased: 148,951 Lowest price paid per share: 4,622.0000 Highest price paid per share: 4,698.0000 Volume weighted average price paid per share (pence per share): 4,665.6727 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 155,286,386 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,286,386. 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 6,106,741 ordinary shares for a total consideration of £287,170,140.44. 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 4,665.6035 66,663 4,626.0000 4,698.0000 CBOE Europe 4,665.6769 49,065 4,628.0000 4,698.0000 Chi-X Europe 4,665.4821 15,884 4,622.0000 4,698.0000 Aquis Stock Exchange 4,666.2194 10,712 4,638.0000 4,698.0000 Turquoise 4,665.9113 6,627 4,628.0000 4,698.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:12:11 78 4,622.0000 CHIX 08512085100002382-1200006ZC 08:12:14 99 4,626.0000 XLON 07002070000003333-E0OVzu5yRsdr 08:12:33 101 4,628.0000 XLON 07002070000003346-E0OVzu5yRt00 08:12:33 109 4,628.0000 BATE 06242062400005856-2000072B 08:12:57 105 4,630.0000 XLON 05002050000003377-E0OVzu5yRtW2 08:12:57 122 4,630.0000 BATE 06242062400006013-2000073B 08:13:22 78 4,628.0000 TRQX 06002060000001551-E0OVztoOSmLX 08:13:42 58 4,630.0000 BATE 08492084900006178-2000075D 08:15:12 57 4,640.0000 AQXE 0616B5883 08:15:12 63 4,640.0000 AQXE 0841B5879 08:15:12 4 4,640.0000 AQXE 0841B5882 08:15:12 104 4,636.0000 XLON 07002070000003490-E0OVzu5yRwXe 08:15:12 73 4,636.0000 CHIX 06262062600002688-1200007CF 08:15:12 62 4,640.0000 CHIX 08512085100002763-1200007C8 08:15:12 73 4,640.0000 CHIX 08512085100002764-1200007C9 08:15:12 83 4,636.0000 BATE 06242062400006406-2000079G 08:15:12 91 4,640.0000 BATE 06242062400006552-2000079B 08:15:12 111 4,640.0000 BATE 08492084900006602-2000079C 08:15:12 59 4,640.0000 TRQX 08252082500002080-E0OVztoOSt92 08:15:14 107 4,636.0000 BATE 08492084900006745-2000079O 08:16:45 200 4,642.0000 BATE 06242062400007317-200007EU 08:16:46 62 4,642.0000 AQXE 0841B6246 08:16:46 57 4,642.0000 CHIX 08512085100003694-1200007JR 08:17:08 65 4,644.0000 AQXE 0616B6354 08:17:08 116 4,644.0000 XLON 05002050000004558-E0OVzu5yRz4a 08:17:08 94 4,644.0000 XLON 07002070000004552-E0OVzu5yRz4c 08:17:08 79 4,644.0000 BATE 08492084900007454-200007GC 08:17:08 56 4,644.0000 TRQX 06002060000002016-E0OVztoOT0QW 08:17:20 62 4,642.0000 CHIX 06262062600003846-1200007MV 08:17:39 95 4,640.0000 XLON 07002070000004137-E0OVzu5yRzcj 08:18:52 10 4,640.0000 CHIX 06262062600004457-1200007TA 08:18:56 66 4,640.0000 XLON 07002070000005266-E0OVzu5yS10y 08:19:07 59 4,638.0000 AQXE 0616B6870 08:19:07 60 4,638.0000 CHIX 06262062600004526-1200007UU 08:19:07 107 4,638.0000 BATE 06242062400007975-200007M4 08:19:08 153 4,636.0000 XLON 05002050000004801-E0OVzu5yS1PR 08:19:08 148 4,636.0000 BATE 06242062400007928-200007MA 08:19:35 92 4,634.0000 XLON 05002050000004882-E0OVzu5yS1t1 08:19:35 53 4,634.0000 XLON 05002050000004882-E0OVzu5yS1t6 08:19:50 133 4,632.0000 XLON 05002050000005553-E0OVzu5yS27Z 08:19:50 57 4,632.0000 TRQX 06002060000002253-E0OVztoOT9Eq 08:20:27 132 4,638.0000 BATE 08492084900008653-200007P9 08:20:28 56 4,638.0000 AQXE 0616B7244 08:21:16 73 4,642.0000 XLON 05002050000006189-E0OVzu5yS4Uk 08:21:46 8 4,644.0000 CHIX 06262062600005532-1200008A9 08:21:59 56 4,644.0000 AQXE 0616B7611 08:22:04 160 4,644.0000 BATE 06242062400009070-200007VT 08:22:16 212 4,644.0000 XLON 07002070000006583-E0OVzu5yS5eU 08:22:52 78 4,646.0000 CHIX 08512085100005810-1200008DL 08:22:56 86 4,646.0000 XLON 07002070000006850-E0OVzu5yS6OK 08:25:00 56 4,650.0000 AQXE 0841B8277 08:25:00 151 4,650.0000 XLON 05002050000007378-E0OVzu5yS8l2 08:25:00 70 4,650.0000 CHIX 06262062600006427-1200008MC 08:25:00 34 4,650.0000 BATE 08492084900009891-2000082R 08:25:00 101 4,650.0000 BATE 08492084900009891-2000082S 08:25:06 7 4,649.0000 BATE 08492084900010044-D20000833 08:25:14 47 4,650.0000 BATE 06242062400009996-D2000083C 08:25:34 151 4,650.0000 XLON 07002070000007688-E0OVzu5yS996 08:25:34 61 4,650.0000 CHIX 08512085100006730-1200008NX 08:25:34 139 4,650.0000 BATE 06242062400009996-2000083V 08:26:39 89 4,652.0000 XLON 07002070000007834-E0OVzu5ySAET 08:26:39 51 4,652.0000 XLON 07002070000007834-E0OVzu5ySAEV 08:27:26 126 4,652.0000 XLON 05002050000008242-E0OVzu5ySAjs 08:27:26 57 4,652.0000 CHIX 06262062600007186-1200008V6 08:27:26 151 4,652.0000 BATE 08492084900010426-20000888 08:27:54 58 4,650.0000 XLON 05002050000007811-E0OVzu5ySB6Q 08:27:54 163 4,650.0000 BATE 06242062400010328-2000089K 08:28:33 195 4,654.0000 XLON 07002070000008717-E0OVzu5ySC5c 08:28:40 142 4,652.0000 BATE 06242062400010805-200008BG 08:29:39 59 4,658.0000 AQXE 0841B9283 08:29:39 85 4,658.0000 XLON 07002070000008831-E0OVzu5ySDCd 08:29:39 73 4,658.0000 XLON 07002070000008831-E0OVzu5ySDCf 08:29:39 84 4,658.0000 BATE 06242062400010912-200008EG 08:29:39 56 4,658.0000 TRQX 08252082500003736-E0OVztoOTenC 08:30:27 62 4,660.0000 XLON 05002050000009231-E0OVzu5ySEtV 08:30:27 123 4,660.0000 XLON 05002050000009231-E0OVzu5ySEtY 08:30:27 68 4,660.0000 CHIX 06262062600008179-1200009AK 08:30:27 99 4,660.0000 BATE 08492084900011348-200008IA 08:30:27 118 4,660.0000 BATE 06242062400011246-200008IB 08:30:29 61 4,658.0000 AQXE 0616B9614 08:31:16 62 4,658.0000 XLON 07002070000009611-E0OVzu5ySFnR 08:31:16 119 4,658.0000 XLON 07002070000009604-E0OVzu5ySFn2 08:31:23 57 4,658.0000 CHIX 08512085100008556-1200009H0 08:31:39 158 4,656.0000 XLON 05002050000008731-E0OVzu5ySG84 08:31:39 56 4,656.0000 CHIX 08512085100007709-1200009HR 08:32:41 57 4,652.0000 AQXE 0841B10366 08:32:41 127 4,652.0000 XLON 07002070000009911-E0OVzu5ySH8U 08:32:41 169 4,654.0000 XLON 07002070000008749-E0OVzu5ySH58 08:32:41 56 4,654.0000 CHIX 06262062600008780-1200009LM 08:32:41 90 4,652.0000 BATE 08492084900011874-200008OO 08:32:41 108 4,654.0000 BATE 06242062400011790-200008OJ 08:32:41 67 4,654.0000 TRQX 06002060000003358-E0OVztoOTp8m 08:33:51 60 4,654.0000 BATE 08492084900012436-200008SJ 08:34:36 204 4,664.0000 XLON 07002070000010643-E0OVzu5ySJCQ 08:34:37 175 4,660.0000 XLON 05002050000010386-E0OVzu5ySJE0 08:34:37 69 4,662.0000 XLON 05002050000010410-E0OVzu5ySJDS 08:34:37 81 4,662.0000 XLON 05002050000010410-E0OVzu5ySJDa 08:34:37 57 4,662.0000 CHIX 06262062600009388-1200009VD 08:34:37 60 4,660.0000 TRQX 08252082500004398-E0OVztoOTufM 08:34:39 60 4,658.0000 AQXE 0616B10842 08:34:39 84 4,658.0000 XLON 05002050000010596-E0OVzu5ySJFA 08:34:39 85 4,658.0000 BATE 08492084900012632-200008UT 08:35:27 100 4,658.0000 BATE 06242062400013004-200008XG 08:35:30 127 4,656.0000 BATE 08492084900012975-200008XI 08:36:16 51 4,658.0000 XLON 07002070000011167-E0OVzu5ySKgY 08:36:16 11 4,658.0000 CHIX 06262062600010052-120000A1H 08:36:16 1 4,658.0000 CHIX 06262062600010052-120000A1I 08:36:31 56 4,656.0000 TRQX 06002060000003870-E0OVztoOU0t6 08:36:34 4 4,656.0000 TRQX 06002060000003870-E0OVztoOU16W 08:36:45 174 4,654.0000 XLON 05002050000011120-E0OVzu5ySL5Z 08:37:11 86 4,650.0000 BATE 08492084900013463-2000092F 08:39:50 56 4,662.0000 AQXE 0616B12210 08:39:50 56 4,662.0000 CHIX 08512085100011080-120000AH7 08:40:21 59 4,662.0000 AQXE 0616B12318 08:40:21 174 4,662.0000 XLON 05002050000012264-E0OVzu5ySNzT 08:40:21 221 4,660.0000 XLON 07002070000012086-E0OVzu5ySNze 08:40:21 68 4,660.0000 CHIX 08512085100011065-120000AJX 08:40:21 138 4,662.0000 BATE 06242062400014507-200009D9 08:40:21 127 4,660.0000 BATE 06242062400014371-200009DB 08:41:48 2 4,662.0000 BATE 06242062400014937-200009I5 08:41:49 78 4,662.0000 CHIX 06262062600011716-120000APN 08:41:50 219 4,660.0000 XLON 07002070000012706-E0OVzu5ySP61 08:41:50 58 4,660.0000 TRQX 06002060000004456-E0OVztoOUH1f 08:42:01 60 4,658.0000 AQXE 0841B12689 08:42:01 174 4,658.0000 XLON 07002070000012564-E0OVzu5ySPHf 08:42:01 125 4,658.0000 BATE 08492084900014913-200009JN 08:42:12 1 4,658.0000 CHIX 08512085100011888-120000ASJ 08:43:39 4 4,660.0000 CHIX 06262062600012272-120000AX0 08:43:42 92 4,660.0000 BATE 08492084900015530-200009OX 08:43:42 40 4,660.0000 BATE 08492084900015530-200009OY 08:43:45 157 4,658.0000 XLON 07002070000013235-E0OVzu5ySQTl 08:45:02 29 4,662.0000 CHIX 06262062600012648-120000AZU 08:45:02 27 4,662.0000 CHIX 06262062600012648-120000AZV 08:45:24 89 4,660.0000 BATE 06242062400015813-200009SL 08:46:40 113 4,662.0000 XLON 07002070000013968-E0OVzu5ySTK5 08:46:40 90 4,662.0000 XLON 07002070000013968-E0OVzu5ySTK3 08:46:40 56 4,662.0000 CHIX 06262062600013035-120000B6L 08:46:46 6 4,664.0000 BATE 06242062400016445-200009X1 08:47:44 59 4,662.0000 AQXE 0841B14216 08:47:44 56 4,662.0000 CHIX 08512085100013375-120000BBD 08:49:49 25 4,662.0000 AQXE 0616B14776 08:49:49 26 4,662.0000 AQXE 0616B14777 08:49:49 10 4,662.0000 AQXE 0616B14778 08:49:49 43 4,662.0000 XLON 05002050000014753-E0OVzu5ySVhh 08:49:49 38 4,662.0000 XLON 05002050000014753-E0OVzu5ySVht 08:49:49 110 4,662.0000 XLON 05002050000014753-E0OVzu5ySVhw 08:49:49 56 4,662.0000 CHIX 08512085100013942-120000BJP 08:49:49 56 4,662.0000 TRQX 06002060000005153-E0OVztoOUd8Y 08:51:41 42 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdr 08:51:41 100 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdt 08:51:41 45 4,664.0000 XLON 07002070000015447-E0OVzu5ySXdx 08:51:41 105 4,664.0000 BATE 06242062400018099-20000ADF 08:51:41 18 4,664.0000 BATE 06242062400018099-20000ADG 08:52:15 56 4,662.0000 AQXE 0841B15392 08:52:15 203 4,662.0000 XLON 05002050000015408-E0OVzu5ySXyl 08:52:15 67 4,664.0000 CHIX 06262062600014525-120000BS1 08:52:15 207 4,662.0000 BATE 08492084900017669-20000AG9 08:52:15 93 4,664.0000 BATE 08492084900018366-20000AG5 08:52:15 62 4,664.0000 BATE 06242062400018099-20000AG4 08:52:16 176 4,660.0000 XLON 07002070000013800-E0OVzu5ySY3V 08:52:16 98 4,660.0000 BATE 06242062400016232-20000AGL 08:52:16 58 4,660.0000 TRQX 06002060000005387-E0OVztoOUkcg 08:52:17 56 4,658.0000 CHIX 06262062600014761-120000BSO 08:54:00 198 4,656.0000 XLON 05002050000015899-E0OVzu5ySZCe 08:54:00 26 4,656.0000 XLON 05002050000015899-E0OVzu5ySZCh 08:54:00 58 4,656.0000 CHIX 08512085100015272-120000BZK 08:54:00 50 4,656.0000 BATE 06242062400018769-20000ANF 08:54:00 82 4,656.0000 BATE 06242062400018769-20000ANE 08:54:11 65 4,654.0000 BATE 08492084900018870-20000ANY 08:54:11 133 4,654.0000 BATE 08492084900018870-20000ANZ 08:58:36 61 4,658.0000 AQXE 0841B17328 08:58:36 218 4,658.0000 XLON 07002070000016844-E0OVzu5ySc9e 08:58:36 56 4,658.0000 CHIX 08512085100015903-120000CEI 08:58:36 32 4,658.0000 BATE 08492084900019772-20000B12 08:58:36 96 4,658.0000 BATE 08492084900019772-20000B0Z 08:58:39 173 4,656.0000 XLON 05002050000016776-E0OVzu5yScQK 08:58:39 115 4,656.0000 BATE 06242062400019303-20000B1O 08:58:39 57 4,656.0000 TRQX 06002060000005929-E0OVztoOV1d3 08:59:36 72 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8N 08:59:36 67 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8P 08:59:36 50 4,656.0000 XLON 07002070000017856-E0OVzu5ySd8R 08:59:36 56 4,656.0000 CHIX 06262062600016917-120000CI4 08:59:42 99 4,654.0000 XLON 07002070000016436-E0OVzu5ySdCK 08:59:42 58 4,654.0000 XLON 07002070000016436-E0OVzu5ySdCM 08:59:42 77 4,654.0000 BATE 08492084900019773-20000B4N 09:00:39 57 4,654.0000 AQXE 0841B18313 09:00:39 57 4,654.0000 CHIX 06262062600017539-120000CPI 09:00:39 160 4,654.0000 BATE 06242062400021262-20000BBD 09:03:17 62 4,662.0000 AQXE 0616B19301 09:03:17 56 4,662.0000 CHIX 06262062600018507-120000D2H 09:03:17 144 4,662.0000 BATE 06242062400022181-20000BLH 09:03:17 1 4,662.0000 BATE 06242062400022181-20000BLI 09:03:17 57 4,662.0000 TRQX 08252082500007963-E0OVztoOVGJz 09:03:24 90 4,660.0000 XLON 05002050000019511-E0OVzu5ySgt7 09:03:24 168 4,660.0000 XLON 05002050000019511-E0OVzu5ySgt9 09:03:40 216 4,658.0000 XLON 07002070000019342-E0OVzu5ySh3x 09:03:40 8 4,658.0000 XLON 07002070000019342-E0OVzu5ySh43 09:03:40 133 4,658.0000 BATE 06242062400021834-20000BMU 09:04:03 57 4,656.0000 AQXE 0841B19522 09:04:03 62 4,658.0000 CHIX 06262062600018865-120000D74 09:04:03 123 4,656.0000 BATE 08492084900022280-20000BOS 09:06:50 128 4,660.0000 XLON 07002070000020173-E0OVzu5ySjWG 09:07:11 59 4,660.0000 AQXE 0841B20289 09:07:11 45 4,660.0000 XLON 07002070000020173-E0OVzu5ySjwl 09:07:11 59 4,660.0000 CHIX 08512085100019313-120000DKM 09:07:11 131 4,660.0000 BATE 06242062400022881-20000BZD 09:07:11 44 4,660.0000 BATE 08492084900022992-20000BZC 09:07:11 97 4,660.0000 BATE 08492084900022992-20000BZB 09:07:11 59 4,660.0000 TRQX 08252082500008325-E0OVztoOVS7v 09:07:13 204 4,658.0000 XLON 05002050000020104-E0OVzu5ySjzY 09:10:39 28 4,658.0000 AQXE 0616B21074 09:10:39 31 4,658.0000 AQXE 0616B21075 09:10:39 102 4,658.0000 BATE 06242062400024234-20000C98 09:11:13 85 4,654.0000 XLON 07002070000020823-E0OVzu5ySn6c 09:11:13 204 4,656.0000 XLON 07002070000021318-E0OVzu5ySn69 09:11:13 56 4,656.0000 CHIX 08512085100019824-120000E06 09:11:13 102 4,654.0000 BATE 08492084900024195-20000CB0 09:11:13 9 4,656.0000 BATE 06242062400024099-20000CAY 09:11:13 93 4,656.0000 BATE 06242062400024099-20000CAZ 09:11:13 60 4,656.0000 TRQX 08252082500008816-E0OVztoOVcDA 09:11:24 120 4,652.0000 XLON 07002070000019991-E0OVzu5ySnF7 09:11:24 3 4,652.0000 XLON 07002070000022402-E0OVzu5ySnF9 09:11:24 67 4,652.0000 XLON 07002070000022402-E0OVzu5ySnFB 09:12:56 7 4,654.0000 XLON 07002070000023001-E0OVzu5ySoNA 09:13:18 39 4,652.0000 BATE 08492084900025270-20000CI8 09:13:50 60 4,652.0000 AQXE 0841B21890 09:13:50 58 4,652.0000 CHIX 08512085100021260-120000EA1 09:13:50 151 4,652.0000 BATE 06242062400025806-20000CJR 09:13:50 95 4,652.0000 BATE 08492084900025270-20000CJQ 09:15:53 186 4,652.0000 XLON 05002050000023871-E0OVzu5ySqx1 09:15:53 23 4,652.0000 XLON 05002050000023871-E0OVzu5ySqx3 09:15:53 103 4,652.0000 BATE 06242062400026424-20000CS1 09:16:46 131 4,654.0000 BATE 06242062400026891-20000CUP 09:19:23 283 4,656.0000 XLON 07002070000024982-E0OVzu5yStek 09:19:23 122 4,656.0000 BATE 08492084900027745-20000D3P 09:19:23 19 4,656.0000 BATE 08492084900027745-20000D3Q 09:21:02 23 4,656.0000 XLON 05002050000025466-E0OVzu5ySuuj 09:21:02 22 4,656.0000 XLON 05002050000025466-E0OVzu5ySuul 09:21:02 54 4,656.0000 XLON 05002050000025466-E0OVzu5ySuuo 09:21:02 77 4,656.0000 CHIX 08512085100023897-120000F0T 09:21:03 21 4,656.0000 XLON 05002050000025651-E0OVzu5ySuvi 09:21:03 21 4,656.0000 XLON 05002050000025651-E0OVzu5ySuvk 09:22:17 73 4,656.0000 AQXE 0841B23947 09:22:17 222 4,656.0000 XLON 07002070000025709-E0OVzu5ySvSF 09:22:17 84 4,656.0000 CHIX 06262062600024421-120000F3R 09:22:17 140 4,656.0000 BATE 06242062400028705-20000DB1 09:22:27 265 4,654.0000 XLON 05002050000024301-E0OVzu5ySvVb 09:22:27 204 4,652.0000 XLON 05002050000024094-E0OVzu5ySvW6 09:22:27 61 4,654.0000 CHIX 08512085100022890-120000F42 09:22:27 121 4,654.0000 BATE 08492084900027538-20000DBC 09:22:27 56 4,654.0000 TRQX 06002060000008349-E0OVztoOW6fZ 09:24:38 56 4,652.0000 AQXE 0616B24420 09:24:38 140 4,650.0000 XLON 07002070000026157-E0OVzu5ySwnH 09:24:38 152 4,652.0000 XLON 05002050000026147-E0OVzu5ySwmq 09:24:38 56 4,652.0000 CHIX 08512085100024771-120000FCR 09:24:38 143 4,652.0000 BATE 06242062400029169-20000DIT 09:24:38 56 4,652.0000 TRQX 08252082500010503-E0OVztoOWBqP 09:25:51 67 4,652.0000 AQXE 0841B24667 09:25:51 66 4,652.0000 CHIX 06262062600025344-120000FHL 09:25:51 140 4,652.0000 BATE 06242062400029713-20000DNV 09:28:52 62 4,658.0000 CHIX 06262062600026262-120000FUM 09:31:31 7 4,662.0000 BATE 08492084900031668-20000E6M 09:31:31 97 4,662.0000 BATE 08492084900031668-20000E6K 09:31:31 49 4,662.0000 BATE 08492084900031668-20000E6L 09:32:28 72 4,664.0000 XLON 07002070000029015-E0OVzu5yT24P 09:32:59 57 4,664.0000 AQXE 0841B26415 09:32:59 293 4,664.0000 XLON 05002050000029024-E0OVzu5yT2Gw 09:32:59 62 4,664.0000 CHIX 06262062600027348-120000GB4 09:32:59 82 4,664.0000 BATE 06242062400031857-20000ECE 09:32:59 83 4,664.0000 BATE 06242062400031857-20000ECF 09:34:27 107 4,664.0000 XLON 07002070000029412-E0OVzu5yT2oW 09:34:27 67 4,664.0000 CHIX 08512085100027598-120000GGO 09:34:27 202 4,664.0000 BATE 08492084900032252-20000EHI 09:36:00 253 4,664.0000 XLON 05002050000029812-E0OVzu5yT3sA 09:36:17 39 4,666.0000 BATE 06242062400033065-20000ENR 09:36:46 122 4,668.0000 BATE 08492084900033265-20000EOP 09:36:46 100 4,668.0000 BATE 08492084900033265-20000EOO 09:38:30 56 4,668.0000 AQXE 0616B27530 09:38:30 372 4,668.0000 XLON 07002070000030370-E0OVzu5yT5Y5 09:38:30 62 4,668.0000 CHIX 08512085100028550-120000GSS 09:38:30 168 4,668.0000 BATE 08492084900033783-20000ETI 09:38:37 61 4,668.0000 AQXE 0841B27566 09:39:13 20 4,668.0000 CHIX 06262062600028810-120000GUP 09:39:25 47 4,668.0000 CHIX 06262062600028810-120000GV5 09:40:20 90 4,668.0000 XLON 07002070000030857-E0OVzu5yT6Yy 09:40:20 195 4,668.0000 XLON 07002070000030857-E0OVzu5yT6Z0 09:40:21 62 4,668.0000 AQXE 0841B27904 09:40:52 24 4,668.0000 CHIX 08512085100029215-120000GZI 09:41:16 92 4,668.0000 XLON 07002070000031106-E0OVzu5yT6wv 09:42:30 93 4,668.0000 XLON 07002070000031305-E0OVzu5yT7cJ 09:42:30 73 4,668.0000 CHIX 06262062600029540-120000H3R 09:42:30 101 4,668.0000 BATE 08492084900034945-20000F3H 09:44:38 90 4,668.0000 XLON 07002070000031634-E0OVzu5yT8Th 09:44:41 128 4,668.0000 XLON 07002070000031634-E0OVzu5yT8Uu 09:44:41 71 4,668.0000 CHIX 08512085100029841-120000H8E 09:44:41 103 4,668.0000 BATE 08492084900034945-20000F8Y 09:44:41 61 4,668.0000 BATE 08492084900035360-20000F8Z 09:45:51 90 4,668.0000 BATE 06242062400035782-20000FCP 09:46:16 214 4,668.0000 XLON 07002070000032231-E0OVzu5yT9Fg 09:46:16 54 4,668.0000 XLON 07002070000032231-E0OVzu5yT9Fi 09:46:16 73 4,668.0000 CHIX 08512085100030252-120000HED 09:46:16 68 4,668.0000 BATE 06242062400035782-20000FDV 09:46:16 78 4,668.0000 TRQX 06002060000011473-E0OVztoOX1MD 09:50:05 57 4,668.0000 AQXE 0616B29965 09:50:05 61 4,668.0000 AQXE 0841B29968 09:50:05 9 4,666.0000 XLON 05002050000029959-E0OVzu5yTBQH 09:50:05 28 4,668.0000 XLON 07002070000032671-E0OVzu5yTBOs 09:50:05 214 4,668.0000 XLON 07002070000032671-E0OVzu5yTBOu 09:50:05 56 4,666.0000 CHIX 06262062600030736-120000HSI 09:50:05 100 4,666.0000 BATE 08492084900033153-20000FQ8 09:50:05 53 4,668.0000 BATE 08492084900037044-20000FQ6 09:50:05 178 4,668.0000 BATE 08492084900036454-20000FQ3 09:50:05 7 4,668.0000 BATE 08492084900037044-20000FQ5 09:50:05 61 4,666.0000 TRQX 08252082500012416-E0OVztoOXAUy 09:52:00 29 4,668.0000 BATE 06242062400037799-20000FVN 09:52:33 222 4,668.0000 XLON 05002050000033486-E0OVzu5yTCgB 09:52:33 56 4,668.0000 CHIX 06262062600031738-120000I10 09:52:33 101 4,668.0000 BATE 06242062400037799-20000FWQ 09:52:33 122 4,668.0000 BATE 06242062400037857-20000FWS 09:52:56 137 4,668.0000 XLON 07002070000033896-E0OVzu5yTCt9 09:52:56 21 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtB 09:52:56 50 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtD 09:52:56 40 4,668.0000 XLON 07002070000033896-E0OVzu5yTCtF 09:53:33 152 4,672.0000 XLON 05002050000034002-E0OVzu5yTDL2 09:53:42 117 4,674.0000 BATE 06242062400038755-20000G1V 09:56:51 41 4,676.0000 XLON 07002070000034709-E0OVzu5yTF7d 09:56:51 154 4,676.0000 XLON 07002070000034709-E0OVzu5yTF7f 09:56:51 153 4,676.0000 BATE 08492084900039591-20000GAD 10:00:38 57 4,678.0000 AQXE 0841B32217 10:00:38 226 4,678.0000 XLON 07002070000035707-E0OVzu5yTHYI 10:00:38 67 4,678.0000 CHIX 08512085100033824-120000IYE 10:00:38 178 4,678.0000 BATE 08492084900040664-20000GMV 10:01:32 49 4,678.0000 XLON 07002070000036731-E0OVzu5yTIB5 10:01:32 202 4,678.0000 XLON 07002070000036731-E0OVzu5yTIB7 10:01:32 56 4,678.0000 TRQX 06002060000012878-E0OVztoOXZw4 10:02:23 52 4,678.0000 AQXE 0841B32806 10:02:23 84 4,678.0000 CHIX 06262062600034954-120000J9L 10:02:23 97 4,678.0000 BATE 06242062400041424-20000GWW 10:02:23 84 4,678.0000 BATE 06242062400041424-20000GWX 10:02:30 15 4,678.0000 AQXE 0841B32834 10:03:14 222 4,676.0000 XLON 05002050000035165-E0OVzu5yTJZ8 10:03:14 68 4,676.0000 CHIX 06262062600033447-120000JDN 10:03:14 137 4,676.0000 BATE 08492084900040177-20000H0F 10:03:14 67 4,676.0000 TRQX 08252082500014554-E0OVztoOXf2s 10:03:29 26 4,676.0000 AQXE 0616B33087 10:03:52 16 4,678.0000 CHIX 06262062600035426-120000JET 10:06:49 62 4,680.0000 AQXE 0616B33712 10:06:49 198 4,680.0000 XLON 05002050000038028-E0OVzu5yTLE6 10:06:49 178 4,680.0000 XLON 07002070000037973-E0OVzu5yTLE8 10:06:49 62 4,680.0000 CHIX 08512085100035776-120000JNB 10:06:49 73 4,680.0000 CHIX 06262062600035849-120000JND 10:06:49 178 4,680.0000 BATE 08492084900042587-20000H97 10:07:03 56 4,682.0000 AQXE 0616B33776 10:08:37 56 4,686.0000 AQXE 0841B34067 10:08:37 57 4,686.0000 CHIX 06262062600036508-120000JSQ 10:08:37 150 4,686.0000 BATE 08492084900043566-20000HDL 10:08:37 14 4,686.0000 TRQX 08252082500015740-E0OVztoOXrKU 10:08:37 48 4,686.0000 TRQX 08252082500015740-E0OVztoOXrKX 10:08:59 28 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXo 10:08:59 102 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXq 10:08:59 25 4,686.0000 XLON 05002050000038822-E0OVzu5yTMXs 10:09:51 101 4,684.0000 XLON 05002050000038595-E0OVzu5yTMsk 10:09:51 70 4,684.0000 XLON 05002050000038595-E0OVzu5yTMsm 10:09:52 139 4,682.0000 XLON 07002070000038780-E0OVzu5yTMtY 10:10:19 69 4,682.0000 BATE 08492084900043078-20000HIU 10:10:19 21 4,682.0000 BATE 08492084900043079-20000HIV 10:10:28 61 4,682.0000 CHIX 08512085100036594-120000JY4 10:10:28 62 4,682.0000 BATE 08492084900043079-20000HJ6 10:10:28 218 4,682.0000 BATE 08492084900044130-20000HJ8 10:10:28 62 4,682.0000 TRQX 06002060000013708-E0OVztoOXw4O 10:13:27 57 4,684.0000 AQXE 0841B35246 10:13:27 52 4,684.0000 XLON 05002050000039512-E0OVzu5yTP8h 10:13:27 178 4,684.0000 XLON 05002050000039512-E0OVzu5yTP8k 10:13:27 94 4,684.0000 BATE 08492084900044810-20000HUW 10:13:27 94 4,684.0000 BATE 06242062400044908-20000HUX 10:13:27 58 4,684.0000 BATE 06242062400045611-20000HUY 10:13:48 76 4,682.0000 AQXE 0616B35322 10:13:48 128 4,682.0000 XLON 07002070000039471-E0OVzu5yTPIG 10:13:48 56 4,682.0000 CHIX 06262062600037181-120000KGD 10:13:48 56 4,682.0000 TRQX 06002060000013900-E0OVztoOY3zb 10:15:13 182 4,682.0000 XLON 05002050000040360-E0OVzu5yTQKr 10:15:13 182 4,682.0000 XLON 07002070000040300-E0OVzu5yTQKt 10:16:17 112 4,684.0000 BATE 08492084900046501-20000I6L 10:17:01 81 4,682.0000 XLON 05002050000040849-E0OVzu5yTRc5 10:17:01 57 4,682.0000 CHIX 08512085100038175-120000KV4 10:17:01 96 4,682.0000 BATE 06242062400046118-20000I9N 10:17:01 44 4,682.0000 BATE 06242062400046118-20000I9O 10:17:30 56 4,680.0000 AQXE 0841B36282 10:17:30 105 4,680.0000 XLON 07002070000040791-E0OVzu5yTS1n 10:17:30 57 4,680.0000 TRQX 08252082500016451-E0OVztoOYFA9 10:18:41 93 4,682.0000 BATE 08492084900047374-20000IFY 10:18:42 25 4,682.0000 BATE 08492084900047374-20000IG0 10:18:59 29 4,682.0000 XLON 07002070000041537-E0OVzu5yTSzh 10:18:59 56 4,682.0000 XLON 07002070000041537-E0OVzu5yTSzj 10:19:01 57 4,680.0000 AQXE 0841B36618 10:19:01 92 4,680.0000 XLON 07002070000041265-E0OVzu5yTT2V 10:19:01 8 4,680.0000 XLON 07002070000041265-E0OVzu5yTT2Y 10:19:01 100 4,680.0000 BATE 08492084900047348-20000IGH 10:19:01 61 4,680.0000 TRQX 06002060000014683-E0OVztoOYIe2 10:20:33 79 4,680.0000 BATE 08492084900047870-20000IKR 10:24:31 10 4,680.0000 BATE 06242062400049156-20000IU3 10:27:53 29 4,684.0000 AQXE 0616B38377 10:27:53 28 4,684.0000 AQXE 0616B38378 10:27:53 84 4,684.0000 XLON 07002070000043195-E0OVzu5yTYTQ 10:27:53 104 4,684.0000 XLON 07002070000043195-E0OVzu5yTYTV 10:27:53 67 4,684.0000 CHIX 08512085100040838-120000LXW 10:27:53 178 4,684.0000 BATE 06242062400049977-20000J5R 10:27:53 56 4,684.0000 TRQX 06002060000015517-E0OVztoOYce4 10:27:54 86 4,682.0000 XLON 05002050000043265-E0OVzu5yTYUS 10:27:54 94 4,682.0000 XLON 07002070000043196-E0OVzu5yTYUU 10:27:54 64 4,682.0000 CHIX 06262062600040903-120000LXY 10:27:54 152 4,682.0000 BATE 06242062400049798-20000J5S 10:28:01 176 4,680.0000 XLON 05002050000044105-E0OVzu5yTYZb 10:29:12 62 4,680.0000 CHIX 06262062600041777-120000M23 10:29:12 151 4,680.0000 BATE 08492084900050645-20000J9K 10:29:34 70 4,678.0000 AQXE 0841B38768 10:29:34 95 4,678.0000 XLON 05002050000041765-E0OVzu5yTZon 10:29:34 13 4,678.0000 XLON 05002050000041765-E0OVzu5yTZop 10:29:34 73 4,678.0000 CHIX 08512085100041673-120000M4E 10:29:34 162 4,678.0000 BATE 06242062400050825-20000JBL 10:31:55 162 4,676.0000 XLON 05002050000044509-E0OVzu5yTbPj 10:36:16 296 4,680.0000 XLON 07002070000046220-E0OVzu5yTdm1 10:36:17 256 4,678.0000 XLON 07002070000046078-E0OVzu5yTdms 10:36:55 58 4,678.0000 AQXE 0616B40504 10:36:55 62 4,678.0000 CHIX 08512085100043621-120000MYG 10:36:55 207 4,678.0000 BATE 08492084900052661-20000JY2 10:37:56 80 4,678.0000 XLON 05002050000046709-E0OVzu5yTeiK 10:37:56 30 4,678.0000 XLON 05002050000046709-E0OVzu5yTeiM 10:37:56 70 4,678.0000 XLON 05002050000046709-E0OVzu5yTeiO 10:37:56 11 4,678.0000 XLON 05002050000046709-E0OVzu5yTeiQ 10:37:57 56 4,678.0000 CHIX 08512085100043949-E20000N2C 10:38:10 207 4,676.0000 XLON 07002070000046659-E0OVzu5yTews 10:38:10 56 4,676.0000 CHIX 06262062600043866-120000N3H 10:38:10 129 4,676.0000 BATE 06242062400051882-20000K35 10:38:10 60 4,676.0000 TRQX 06002060000015894-E0OVztoOZ0X7 10:39:34 176 4,674.0000 BATE 08492084900053437-20000K79 10:42:16 30 4,674.0000 XLON 05002050000047801-E0OVzu5yThOW 10:42:16 48 4,674.0000 XLON 05002050000047801-E0OVzu5yThOY 10:42:16 48 4,674.0000 XLON 05002050000047801-E0OVzu5yThOa 10:42:16 27 4,674.0000 XLON 05002050000047801-E0OVzu5yThOc 10:42:46 19 4,674.0000 BATE 06242062400054835-20000KGE 10:43:26 16 4,674.0000 BATE 08492084900054883-20000KHT 10:43:26 55 4,674.0000 BATE 08492084900054883-20000KHU 10:43:56 6 4,674.0000 XLON 07002070000048146-E0OVzu5yTi4V 10:43:56 33 4,674.0000 XLON 07002070000048146-E0OVzu5yTi4X 10:43:56 77 4,674.0000 XLON 07002070000048146-E0OVzu5yTi4Z 10:43:56 14 4,674.0000 XLON 07002070000048146-E0OVzu5yTi4b 10:44:26 16 4,674.0000 BATE 08492084900055208-20000KKJ 10:44:27 4 4,674.0000 AQXE 0841B41947 10:44:29 71 4,674.0000 BATE 06242062400055358-20000KKO 10:45:46 139 4,672.0000 XLON 07002070000047073-E0OVzu5yTixz 10:45:47 62 4,672.0000 CHIX 08512085100045587-120000NSD 10:50:05 21 4,674.0000 BATE 06242062400057212-20000L2Q 10:50:06 362 4,673.0000 BATE 08492084900056981-D20000L2Y 10:50:08 23 4,674.0000 CHIX 06262062600046949-120000O4S 10:50:08 22 4,674.0000 CHIX 06262062600046949-120000O4T 10:50:08 19 4,674.0000 CHIX 06262062600046949-120000O4U 10:50:09 26 4,674.0000 AQXE 0616B43176 10:50:09 24 4,674.0000 AQXE 0616B43177 10:50:09 12 4,674.0000 AQXE 0616B43178 10:50:14 15 4,674.0000 AQXE 0841B43208 10:50:14 58 4,674.0000 AQXE 0841B43209 10:50:36 11 4,674.0000 XLON 05002050000049899-E0OVzu5yTlCz 10:50:36 72 4,674.0000 XLON 05002050000049899-E0OVzu5yTlD1 10:51:46 59 4,672.0000 AQXE 0841B43467 10:51:46 152 4,672.0000 XLON 05002050000049065-E0OVzu5yTliz 10:51:46 21 4,672.0000 XLON 05002050000050047-E0OVzu5yTlj3 10:51:46 52 4,672.0000 XLON 05002050000050047-E0OVzu5yTlj5 10:51:46 78 4,672.0000 CHIX 06262062600046244-120000O9M 10:51:46 174 4,672.0000 BATE 06242062400056183-20000L85 10:51:46 2 4,672.0000 BATE 06242062400056183-20000L86 10:51:46 68 4,674.0000 BATE 06242062400057821-20000L81 10:51:46 23 4,674.0000 BATE 06242062400057821-20000L82 10:51:46 28 4,674.0000 BATE 06242062400057821-20000L83 10:51:46 57 4,672.0000 TRQX 06002060000016832-E0OVztoOZT1W 10:51:47 73 4,670.0000 XLON 05002050000047593-E0OVzu5yTlkQ 10:51:47 91 4,670.0000 XLON 05002050000048840-E0OVzu5yTlkU 10:51:47 59 4,670.0000 CHIX 06262062600044047-120000O9X 10:54:50 31 4,670.0000 BATE 08492084900058411-20000LH5 10:56:11 182 4,670.0000 XLON 05002050000050557-E0OVzu5yTo5i 10:56:11 71 4,670.0000 CHIX 08512085100047755-120000OMZ 10:56:11 83 4,670.0000 BATE 08492084900058411-20000LLD 10:56:11 58 4,670.0000 BATE 06242062400058808-20000LLE 10:56:11 38 4,670.0000 TRQX 08252082500021144-E0OVztoOZcvK 10:56:11 27 4,670.0000 TRQX 08252082500021144-E0OVztoOZcue 10:56:31 248 4,670.0000 XLON 05002050000051027-E0OVzu5yToKR 10:56:32 91 4,668.0000 XLON 05002050000050375-E0OVzu5yToLm 10:56:32 82 4,668.0000 XLON 07002070000049893-E0OVzu5yToLi 10:56:32 111 4,668.0000 BATE 06242062400057220-20000LMI 10:56:37 67 4,668.0000 AQXE 0616B44407 10:56:37 62 4,668.0000 CHIX 08512085100047384-120000OOR 10:57:12 62 4,668.0000 CHIX 06262062600048578-120000OQ8 10:59:17 129 4,670.0000 XLON 05002050000051439-E0OVzu5yTpij 10:59:17 207 4,670.0000 XLON 07002070000051428-E0OVzu5yTpih 10:59:17 23 4,670.0000 XLON 05002050000051439-E0OVzu5yTpin 10:59:17 62 4,670.0000 CHIX 08512085100048640-120000OXH 10:59:17 114 4,670.0000 BATE 06242062400059549-20000LVF 11:00:06 23 4,670.0000 BATE 08492084900060103-20000LZK 11:01:16 102 4,670.0000 XLON 07002070000052197-E0OVzu5yTr76 11:01:20 147 4,670.0000 BATE 08492084900060573-D20000M58 11:01:41 61 4,670.0000 AQXE 0841B45609 11:01:46 57 4,669.0000 BATE 06242062400060999-D20000M6S 11:01:46 47 4,669.0000 BATE 06242062400060999-D20000M6T 11:01:46 11 4,670.0000 BATE 06242062400060999-20000M6U 11:01:46 12 4,670.0000 BATE 06242062400060999-20000M6V 11:01:46 13 4,670.0000 BATE 06242062400060999-20000M6W 11:01:58 44 4,670.0000 AQXE 0841B45662 11:02:56 38 4,670.0000 XLON 05002050000052535-E0OVzu5yTru3 11:03:26 32 4,669.0000 BATE 08492084900061281-D20000MBK 11:03:57 11 4,670.0000 XLON 07002070000052803-E0OVzu5yTsPe 11:04:10 25 4,669.0000 BATE 06242062400061763-D20000MDA 11:04:36 7 4,670.0000 XLON 07002070000052932-E0OVzu5yTsft 11:05:29 57 4,672.0000 AQXE 0841B46415 11:05:29 175 4,672.0000 BATE 06242062400062048-20000MGM 11:05:29 58 4,672.0000 TRQX 06002060000019657-E0OVztoOZz5T 11:05:40 62 4,670.0000 CHIX 08512085100050380-120000PK1 11:05:51 203 4,670.0000 XLON 07002070000053014-E0OVzu5yTtDr 11:06:11 137 4,668.0000 XLON 05002050000051794-E0OVzu5yTtKV 11:06:11 84 4,670.0000 BATE 06242062400061969-20000MIG 11:11:16 7 4,670.0000 XLON 05002050000054293-E0OVzu5yTuuf 11:11:25 16 4,669.0000 BATE 06242062400063644-D20000MY3 11:11:26 57 4,668.0000 AQXE 0841B47465 11:11:26 161 4,668.0000 XLON 05002050000053258-E0OVzu5yTv5u 11:11:26 62 4,668.0000 CHIX 08512085100050858-120000Q37 11:11:26 15 4,670.0000 CHIX 08512085100051778-120000Q30 11:11:26 14 4,670.0000 CHIX 08512085100051778-120000Q31 11:11:26 12 4,668.0000 BATE 08492084900062253-20000MY6 11:11:26 103 4,668.0000 BATE 08492084900062253-20000MY7 11:11:26 1 4,668.0000 BATE 08492084900062253-20000MY8 11:11:26 5 4,668.0000 BATE 08492084900062253-20000MY9 11:11:26 2 4,668.0000 BATE 08492084900062253-20000MYA 11:11:26 1 4,668.0000 BATE 08492084900062253-20000MYB 11:11:26 73 4,668.0000 TRQX 08252082500022583-E0OVztoOaApH 11:11:31 20 4,668.0000 BATE 08492084900062253-20000MYT 11:16:16 288 4,668.0000 XLON 05002050000055029-E0OVzu5yTxFs 11:16:16 75 4,668.0000 XLON 07002070000055082-E0OVzu5yTxFu 11:16:16 61 4,668.0000 XLON 05002050000055431-E0OVzu5yTxG4 11:16:16 59 4,668.0000 XLON 07002070000055145-E0OVzu5yTxFw 11:16:16 60 4,668.0000 XLON 07002070000055200-E0OVzu5yTxFy 11:16:16 74 4,668.0000 XLON 07002070000055293-E0OVzu5yTxG0 11:16:16 58 4,668.0000 XLON 07002070000055404-E0OVzu5yTxG2 11:16:16 59 4,668.0000 XLON 07002070000055543-E0OVzu5yTxG6 11:16:16 62 4,668.0000 CHIX 08512085100052397-120000QI3 11:16:17 60 4,666.0000 XLON 05002050000054722-E0OVzu5yTxHX 11:16:17 161 4,666.0000 XLON 07002070000053304-E0OVzu5yTxHR 11:16:17 199 4,668.0000 BATE 08492084900064096-20000NCO 11:16:19 69 4,666.0000 AQXE 0841B48260 11:16:19 195 4,664.0000 XLON 07002070000055535-E0OVzu5yTxO8 11:16:19 56 4,666.0000 CHIX 06262062600052025-120000QIM 11:18:00 90 4,666.0000 XLON 05002050000055927-E0OVzu5yTyEr 11:18:00 69 4,666.0000 XLON 07002070000055972-E0OVzu5yTyEt 11:20:19 56 4,666.0000 AQXE 0841B48928 11:20:19 98 4,666.0000 XLON 07002070000056339-E0OVzu5yTzES 11:20:19 67 4,666.0000 CHIX 08512085100053113-120000QUK 11:20:19 157 4,666.0000 BATE 06242062400063988-20000NNW 11:20:32 13 4,666.0000 CHIX 08512085100053830-120000QV6 11:24:05 74 4,666.0000 XLON 07002070000056799-E0OVzu5yU0z2 11:24:05 62 4,666.0000 CHIX 08512085100054214-120000R4A 11:24:05 35 4,666.0000 BATE 08492084900066245-20000O0B 11:24:05 63 4,666.0000 BATE 06242062400066684-20000O0C 11:24:05 246 4,666.0000 BATE 08492084900065917-20000O09 11:24:05 127 4,666.0000 BATE 08492084900066245-20000O0A 11:24:36 139 4,666.0000 XLON 05002050000057299-E0OVzu5yU1Dy 11:25:33 5 4,666.0000 CHIX 08512085100054828-120000R83 11:25:33 13 4,666.0000 CHIX 08512085100054828-120000R84 11:25:45 48 4,666.0000 BATE 08492084900066885-20000O4F 11:26:02 74 4,664.0000 XLON 07002070000056706-E0OVzu5yU1yv 11:26:02 60 4,664.0000 CHIX 06262062600054087-120000R9C 11:26:02 114 4,664.0000 BATE 08492084900062808-20000O4W 11:26:02 66 4,664.0000 BATE 06242062400064590-20000O4X 11:26:02 56 4,664.0000 TRQX 06002060000020388-E0OVztoOafEv 11:26:09 66 4,662.0000 CHIX 06262062600050722-120000RAT 11:27:18 75 4,664.0000 BATE 06242062400067759-D20000O85 11:27:18 14 4,664.0000 BATE 06242062400067759-20000O86 11:27:18 73 4,664.0000 AQXE 0841B50099 11:28:26 56 4,663.0000 BATE 08492084900067677-D20000OAL 11:28:26 43 4,663.0000 BATE 08492084900067677-D20000OAM 11:28:26 8 4,664.0000 BATE 08492084900067677-20000OAN 11:28:26 43 4,664.0000 BATE 08492084900067677-20000OAO 11:28:34 57 4,664.0000 AQXE 0616B50264 11:28:51 69 4,662.0000 AQXE 0616B50288 11:28:51 153 4,660.0000 XLON 05002050000057711-E0OVzu5yU33f 11:28:51 97 4,662.0000 XLON 05002050000055928-E0OVzu5yU32D 11:28:51 84 4,662.0000 CHIX 06262062600055242-120000RGQ 11:28:51 123 4,662.0000 BATE 06242062400067623-20000OC9 11:28:51 78 4,662.0000 TRQX 06002060000021679-E0OVztoOakz7 11:33:43 29 4,668.0000 XLON 05002050000059448-E0OVzu5yU5Pe 11:33:43 186 4,668.0000 XLON 05002050000059448-E0OVzu5yU5Pg 11:33:43 123 4,668.0000 BATE 06242062400069412-20000OSJ 11:34:36 51 4,668.0000 XLON 05002050000059663-E0OVzu5yU5mz 11:34:36 130 4,668.0000 XLON 05002050000059663-E0OVzu5yU5n1 11:35:06 12 4,668.0000 BATE 06242062400069786-20000OW5 11:35:11 12 4,668.0000 BATE 06242062400069822-20000OWI 11:35:11 11 4,668.0000 BATE 06242062400069822-20000OWJ 11:35:11 13 4,668.0000 BATE 06242062400069822-20000OWK 11:35:31 12 4,668.0000 BATE 08492084900069558-20000OXA 11:35:31 13 4,668.0000 BATE 08492084900069558-20000OXB 11:35:31 11 4,668.0000 BATE 08492084900069558-20000OXC 11:38:26 38 4,668.0000 BATE 08492084900070325-D20000P36 11:38:30 15 4,668.0000 BATE 08492084900070325-20000P3J 11:39:35 58 4,668.0000 BATE 08492084900070325-20000P5V 11:41:16 91 4,670.0000 XLON 05002050000061111-E0OVzu5yU7yp 11:41:16 275 4,670.0000 XLON 07002070000061136-E0OVzu5yU7yn 11:41:16 73 4,668.0000 CHIX 06262062600058021-120000SFM 11:41:18 160 4,668.0000 XLON 05002050000061085-E0OVzu5yU7zy 11:41:18 219 4,668.0000 XLON 07002070000060771-E0OVzu5yU7zw 11:49:51 74 4,672.0000 AQXE 0841B54627 11:49:51 272 4,672.0000 XLON 07002070000062789-E0OVzu5yUC8g 11:49:51 72 4,672.0000 CHIX 08512085100060211-120000T94 11:49:51 61 4,672.0000 BATE 06242062400073865-20000PZV 11:49:51 77 4,672.0000 BATE 08492084900073475-20000PZT 11:49:51 59 4,672.0000 BATE 06242062400073866-20000PZW 11:49:51 62 4,672.0000 BATE 08492084900073476-20000PZU 11:49:51 57 4,672.0000 BATE 06242062400073867-20000PZX 11:49:51 34 4,672.0000 BATE 08492084900073477-20000PZY 11:49:51 56 4,672.0000 BATE 06242062400073868-20000Q00 11:49:51 113 4,672.0000 BATE 08492084900073478-20000PZZ 11:49:51 96 4,672.0000 BATE 06242062400074276-20000Q02 11:49:51 58 4,672.0000 TRQX 08252082500026854-E0OVztoObVz8 11:50:08 62 4,670.0000 AQXE 0841B54714 11:50:08 164 4,670.0000 XLON 05002050000062439-E0OVzu5yUCFl 11:50:08 117 4,670.0000 CHIX 06262062600059731-120000T9D 11:50:08 7 4,670.0000 CHIX 06262062600059731-120000T9E 11:50:08 72 4,670.0000 BATE 06242062400073346-20000Q0V 11:50:08 113 4,670.0000 BATE 08492084900072941-20000Q0U 11:50:57 50 4,670.0000 CHIX 06262062600060561-120000TD0 11:50:57 23 4,670.0000 CHIX 06262062600060561-120000TD1 11:50:57 70 4,670.0000 BATE 08492084900072942-20000Q42 11:50:57 36 4,670.0000 BATE 06242062400073346-20000Q3Z 11:50:57 56 4,670.0000 BATE 06242062400073347-20000Q40 11:50:57 56 4,670.0000 BATE 06242062400073348-20000Q41 11:50:57 78 4,670.0000 TRQX 06002060000023517-E0OVztoObYUb 11:51:02 56 4,670.0000 AQXE 0841B54959 11:52:00 78 4,668.0000 AQXE 0616B55147 11:52:00 117 4,668.0000 XLON 07002070000061527-E0OVzu5yUD0Q 11:52:00 73 4,668.0000 CHIX 08512085100060674-120000TGE 11:52:00 205 4,668.0000 BATE 06242062400072662-20000Q6M 11:52:51 68 4,668.0000 CHIX 06262062600061005-120000TJ5 11:52:51 78 4,668.0000 TRQX 06002060000024115-E0OVztoObckY 11:53:50 80 4,668.0000 BATE 06242062400075693-20000QBE 11:53:56 157 4,668.0000 XLON 05002050000063925-E0OVzu5yUDsD 11:54:05 73 4,668.0000 AQXE 0616B55583 11:54:36 157 4,668.0000 XLON 07002070000064083-E0OVzu5yUESC 11:54:36 30 4,668.0000 XLON 07002070000064083-E0OVzu5yUESE 11:54:36 71 4,668.0000 XLON 07002070000064083-E0OVzu5yUESG 11:55:06 11 4,668.0000 BATE 06242062400076136-20000QGJ 11:55:06 13 4,668.0000 BATE 06242062400076136-20000QGK 11:55:06 11 4,668.0000 BATE 06242062400076136-20000QGL 11:55:06 60 4,668.0000 BATE 06242062400076136-20000QGM 11:57:16 42 4,668.0000 XLON 07002070000064662-E0OVzu5yUFeL 11:57:16 76 4,668.0000 XLON 07002070000064662-E0OVzu5yUFeN 11:58:29 221 4,668.0000 XLON 07002070000064849-E0OVzu5yUGFa 11:58:29 68 4,668.0000 CHIX 06262062600062324-120000U1K 11:58:29 108 4,668.0000 BATE 06242062400077117-20000QOI 12:04:09 6 4,668.0000 XLON 05002050000065684-E0OVzu5yUKf0 12:04:09 183 4,668.0000 XLON 05002050000065684-E0OVzu5yUKf4 12:04:09 9 4,668.0000 CHIX 08512085100063028-120000USV 12:07:30 6 4,670.0000 TRQX 06002060000025554-E0OVztoOcGq6 12:08:48 187 4,670.0000 XLON 05002050000067690-E0OVzu5yUNDC 12:08:48 35 4,670.0000 XLON 05002050000067690-E0OVzu5yUNDE 12:08:48 56 4,670.0000 XLON 05002050000067691-E0OVzu5yUNDI 12:08:48 59 4,670.0000 XLON 07002070000067690-E0OVzu5yUNDG 12:08:48 68 4,670.0000 CHIX 08512085100065493-120000V4S 12:08:48 73 4,670.0000 BATE 06242062400080390-20000ROS 12:08:48 102 4,670.0000 BATE 08492084900079902-20000ROO 12:08:48 63 4,670.0000 BATE 06242062400080390-20000ROR 12:08:48 64 4,670.0000 BATE 08492084900079903-20000ROP 12:08:48 11 4,670.0000 BATE 08492084900079903-20000ROQ 12:08:54 106 4,670.0000 CHIX 08512085100065587-120000V4U 12:11:21 122 4,672.0000 XLON 05002050000068402-E0OVzu5yUQAc 12:11:21 65 4,672.0000 XLON 07002070000068409-E0OVzu5yUQAe 12:11:21 77 4,672.0000 XLON 05002050000068403-E0OVzu5yUQAi 12:11:21 25 4,672.0000 XLON 07002070000068409-E0OVzu5yUQAg 12:11:21 59 4,672.0000 XLON 07002070000068410-E0OVzu5yUQAk 12:11:21 9 4,672.0000 CHIX 06262062600065964-120000VQQ 12:11:21 69 4,672.0000 CHIX 06262062600065964-120000VQR 12:11:25 63 4,672.0000 AQXE 0841B59698 12:11:25 92 4,672.0000 BATE 06242062400081352-20000S74 12:11:25 120 4,672.0000 BATE 06242062400081352-20000S73 12:11:25 62 4,672.0000 TRQX 06002060000025864-E0OVztoOcQuG 12:14:08 44 4,672.0000 AQXE 0841B60244 12:14:08 12 4,672.0000 AQXE 0841B60245 12:14:09 16 4,672.0000 TRQX 08252082500029724-E0OVztoOcXGI 12:14:14 157 4,672.0000 XLON 07002070000069327-E0OVzu5yURXZ 12:15:00 80 4,672.0000 BATE 08492084900082566-20000SI0 12:15:06 80 4,672.0000 BATE 06242062400083085-20000SII 12:15:10 80 4,672.0000 BATE 06242062400083113-20000SIK 12:15:15 3 4,672.0000 XLON 05002050000069553-E0OVzu5yURxn 12:15:15 157 4,672.0000 XLON 05002050000069553-E0OVzu5yURxq 12:15:51 62 4,672.0000 AQXE 0841B60600 12:15:54 39 4,672.0000 XLON 07002070000069763-E0OVzu5yUSdo 12:15:54 157 4,672.0000 XLON 07002070000069763-E0OVzu5yUSdq 12:16:16 153 4,672.0000 XLON 07002070000069903-E0OVzu5yUSvA 12:16:46 28 4,671.0000 BATE 08492084900083188-D20000SO2 12:17:14 32 4,671.0000 BATE 06242062400083857-D20000SPO 12:17:56 7 4,672.0000 XLON 07002070000070327-E0OVzu5yUTw8 12:17:56 10 4,672.0000 XLON 07002070000070327-E0OVzu5yUTwA 12:17:56 157 4,672.0000 XLON 07002070000070327-E0OVzu5yUTwC 12:18:14 13 4,672.0000 CHIX 06262062600068119-120000WF4 12:18:35 84 4,670.0000 AQXE 0841B61135 12:18:35 168 4,670.0000 XLON 05002050000068180-E0OVzu5yUUJX 12:18:35 78 4,670.0000 BATE 06242062400080778-20000STR 12:18:35 56 4,670.0000 BATE 08492084900080790-20000STT 12:18:35 56 4,670.0000 BATE 06242062400081265-20000STS 12:18:35 62 4,670.0000 TRQX 08252082500028938-E0OVztoOckKF 12:18:45 16 4,670.0000 CHIX 06262062600068256-120000WHD 12:20:54 67 4,668.0000 AQXE 0616B61554 12:20:54 56 4,668.0000 AQXE 0841B61553 12:20:54 155 4,668.0000 XLON 05002050000070781-E0OVzu5yUVsJ 12:20:54 73 4,668.0000 CHIX 08512085100064750-120000WMV 12:20:54 42 4,668.0000 CHIX 08512085100068608-120000WMZ 12:20:54 17 4,668.0000 CHIX 08512085100068608-120000WN0 12:20:54 79 4,668.0000 BATE 08492084900081402-20000SYK 12:20:54 33 4,668.0000 BATE 08492084900081402-20000SYL 12:20:54 56 4,668.0000 BATE 08492084900081980-20000SYM 12:20:54 175 4,668.0000 BATE 08492084900084326-20000SYO 12:20:54 84 4,668.0000 TRQX 06002060000026764-E0OVztoOcq0G 12:23:48 68 4,670.0000 CHIX 06262062600069486-120000WTW 12:23:54 56 4,670.0000 CHIX 06262062600069503-120000WU2 12:27:09 33 4,672.0000 CHIX 06262062600070190-120000X5Z 12:27:16 136 4,674.0000 BATE 06242062400087225-20000TFT 12:29:16 244 4,674.0000 XLON 07002070000072550-E0OVzu5yUaQA 12:29:16 66 4,674.0000 XLON 07002070000072724-E0OVzu5yUaQC 12:29:16 37 4,674.0000 BATE 06242062400087225-20000TL4 12:29:16 195 4,674.0000 BATE 06242062400087548-20000TL5 12:29:16 56 4,674.0000 TRQX 08252082500031031-E0OVztoOd7Jz 12:35:48 15 4,674.0000 BATE 08492084900087376-20000U4S 12:37:06 412 4,677.0000 BATE 08492084900089517-D20000U7A 12:37:06 20 4,678.0000 XLON 07002070000074867-E0OVzu5yUeK7 12:37:06 6 4,678.0000 XLON 07002070000074867-E0OVzu5yUeK9 12:37:06 12 4,678.0000 CHIX 06262062600072592-120000Y33 12:37:06 20 4,678.0000 CHIX 06262062600072592-120000Y34 12:42:51 184 4,686.0000 XLON 07002070000076266-E0OVzu5yUh8K 12:42:51 163 4,686.0000 XLON 07002070000076266-E0OVzu5yUh8I 12:43:45 80 4,688.0000 AQXE 0841B65487 12:43:45 416 4,688.0000 XLON 05002050000076566-E0OVzu5yUhbl 12:43:45 384 4,688.0000 XLON 07002070000076478-E0OVzu5yUhZi 12:43:45 95 4,688.0000 CHIX 08512085100074093-120000YLA 12:43:45 204 4,688.0000 BATE 06242062400091968-20000UN9 12:43:45 116 4,688.0000 BATE 08492084900091358-20000UNA 12:43:45 78 4,688.0000 TRQX 06002060000028865-E0OVztoOddGD 12:50:41 58 4,694.0000 CHIX 06262062600075184-120000ZAS 12:50:42 91 4,694.0000 BATE 08492084900092472-20000V8P 12:50:43 74 4,694.0000 AQXE 0841B66731 12:50:43 90 4,694.0000 XLON 07002070000078106-E0OVzu5yUlRt 12:50:43 342 4,694.0000 XLON 05002050000077586-E0OVzu5yUlRQ 12:50:43 30 4,694.0000 CHIX 06262062600075184-120000ZAT 12:50:43 22 4,694.0000 BATE 08492084900092472-20000V8R 12:50:43 122 4,694.0000 BATE 06242062400094110-20000V8U 12:50:43 111 4,694.0000 BATE 08492084900092473-20000V8S 12:50:43 92 4,694.0000 BATE 08492084900092474-20000V8T 12:50:43 63 4,694.0000 TRQX 06002060000029432-E0OVztoOdrQZ 12:50:43 67 4,694.0000 TRQX 08252082500033078-E0OVztoOdrQX 12:50:44 32 4,694.0000 XLON 05002050000078153-E0OVzu5yUlSK 12:50:45 6 4,694.0000 BATE 08492084900093490-20000V8X 12:50:53 311 4,694.0000 XLON 05002050000078153-E0OVzu5yUlVB 12:51:20 79 4,694.0000 XLON 07002070000078228-E0OVzu5yUlgJ 12:51:20 111 4,694.0000 XLON 07002070000078228-E0OVzu5yUlgL 12:52:45 137 4,694.0000 CHIX 08512085100076180-120000ZH8 12:52:45 89 4,694.0000 BATE 08492084900093758-20000VDU 12:53:19 11 4,694.0000 BATE 08492084900093758-20000VFJ 12:53:46 92 4,694.0000 AQXE 0616B67262 12:53:46 67 4,694.0000 BATE 08492084900093758-20000VGH 12:53:46 150 4,694.0000 BATE 08492084900094599-20000VGI 12:53:46 57 4,694.0000 TRQX 06002060000029621-E0OVztoOdxfm 12:54:23 77 4,694.0000 CHIX 06262062600076721-E20000ZNT 12:54:36 17 4,694.0000 XLON 05002050000079133-E0OVzu5yUmzY 12:54:37 205 4,694.0000 XLON 05002050000079133-E0OVzu5yUmzj 12:54:37 1 4,694.0000 XLON 05002050000079133-E0OVzu5yUmzl 12:54:37 5 4,694.0000 XLON 05002050000079133-E0OVzu5yUmze 12:54:37 2 4,694.0000 XLON 05002050000079133-E0OVzu5yUmzh 12:55:11 38 4,692.0000 AQXE 0841B67507 12:57:14 17 4,696.0000 CHIX 08512085100077481-120000ZZZ 12:57:14 22 4,696.0000 CHIX 08512085100077481-120001000 12:57:14 17 4,696.0000 CHIX 08512085100077481-120001001 12:57:14 12 4,696.0000 CHIX 08512085100077481-120001002 12:57:14 1 4,696.0000 CHIX 08512085100077481-120001003 13:00:09 89 4,698.0000 AQXE 0616B68654 13:00:09 339 4,698.0000 XLON 07002070000080269-E0OVzu5yUqHH 13:00:09 82 4,698.0000 CHIX 06262062600077922-1200010BH 13:00:09 242 4,698.0000 BATE 08492084900096711-20000W1J 13:00:09 56 4,698.0000 BATE 08492084900096712-20000W1K 13:00:09 95 4,698.0000 BATE 06242062400097506-20000W1L 13:00:09 61 4,698.0000 TRQX 08252082500034186-E0OVztoOeCe8 13:00:14 56 4,698.0000 AQXE 0841B68664 13:01:21 84 4,696.0000 AQXE 0841B68813 13:01:21 74 4,697.0000 CHIX 06262062600078583-E200010F6 13:01:21 62 4,696.0000 XLON 05002050000080281-E0OVzu5yUqwc 13:01:21 56 4,696.0000 XLON 07002070000079805-E0OVzu5yUqwY 13:01:21 187 4,696.0000 XLON 07002070000079805-E0OVzu5yUqwa 13:01:21 63 4,696.0000 CHIX 06262062600077879-1200010F8 13:01:21 237 4,696.0000 BATE 08492084900096022-20000W4Q 13:01:21 24 4,696.0000 BATE 08492084900096409-20000W4S 13:01:21 51 4,696.0000 BATE 08492084900096409-20000W4T 13:01:21 62 4,696.0000 BATE 08492084900096491-20000W4U 13:01:35 229 4,694.0000 XLON 05002050000079620-E0OVzu5yUr4g 13:01:35 223 4,694.0000 BATE 06242062400096337-20000W5N 13:01:35 56 4,694.0000 TRQX 06002060000030412-E0OVztoOeFyR 13:01:56 38 4,694.0000 AQXE 0616B68899 13:02:08 46 4,694.0000 AQXE 0616B68944 13:02:08 56 4,694.0000 BATE 08492084900097664-20000W72 13:02:56 68 4,694.0000 XLON 05002050000081439-E0OVzu5yUrlb 13:02:56 104 4,694.0000 XLON 05002050000081439-E0OVzu5yUrld 13:03:05 135 4,692.0000 XLON 07002070000081370-E0OVzu5yUrqu 13:03:05 4 4,692.0000 CHIX 06262062600078861-1200010K7 13:03:06 63 4,692.0000 CHIX 06262062600078861-1200010K8 13:03:46 61 4,694.0000 AQXE 0841B69537 13:03:46 77 4,694.0000 CHIX 08512085100079273-1200010MZ 13:03:46 35 4,694.0000 BATE 06242062400099064-20000WCS 13:03:46 82 4,694.0000 BATE 06242062400099063-20000WCQ 13:03:46 22 4,694.0000 BATE 06242062400099064-20000WCR 13:04:11 25 4,694.0000 BATE 06242062400099064-20000WEG 13:04:42 64 4,692.0000 CHIX 06262062600079374-1200010R3 13:05:51 129 4,694.0000 XLON 07002070000081954-E0OVzu5yUthl 13:05:55 62 4,694.0000 BATE 06242062400099526-20000WKJ 13:05:55 42 4,694.0000 TRQX 08252082500034824-E0OVztoOeQia 13:06:32 60 4,694.0000 AQXE 0616B69989 13:06:32 14 4,694.0000 TRQX 08252082500034824-E0OVztoOeSDR 13:07:15 138 4,692.0000 XLON 05002050000082049-E0OVzu5yUuNc 13:07:15 60 4,692.0000 CHIX 08512085100079766-1200010YW 13:07:15 84 4,692.0000 BATE 06242062400099520-20000WOF 13:08:23 76 4,690.0000 XLON 05002050000082324-E0OVzu5yUuy4 13:09:29 74 4,692.0000 BATE 08492084900100000-20000WVX 13:12:25 60 4,692.0000 AQXE 0841B71308 13:12:25 142 4,692.0000 XLON 05002050000083822-E0OVzu5yUxZi 13:12:53 99 4,690.0000 XLON 05002050000082949-E0OVzu5yUxzR 13:12:53 56 4,690.0000 XLON 07002070000083719-E0OVzu5yUxzT 13:12:53 57 4,690.0000 CHIX 06262062600080606-1200011HL 13:12:53 87 4,690.0000 BATE 08492084900099839-20000X6D 13:16:55 83 4,694.0000 XLON 05002050000084902-E0OVzu5yUzvk 13:16:55 155 4,694.0000 XLON 07002070000084678-E0OVzu5yUzvi 13:16:55 25 4,694.0000 CHIX 08512085100082319-1200011UR 13:16:55 32 4,694.0000 CHIX 08512085100082319-1200011UQ 13:16:55 38 4,694.0000 BATE 06242062400102878-20000XHF 13:16:55 84 4,694.0000 BATE 06242062400102878-20000XHE 13:16:56 56 4,692.0000 AQXE 0841B72078 13:16:56 112 4,692.0000 XLON 05002050000084290-E0OVzu5yUzzk 13:16:56 130 4,692.0000 BATE 06242062400102439-20000XHJ 13:16:56 58 4,692.0000 TRQX 08252082500035632-E0OVztoOepx1 13:17:55 61 4,688.0000 CHIX 06262062600082923-1200011ZK 13:17:55 120 4,688.0000 BATE 08492084900101647-20000XLF 13:19:36 33 4,688.0000 XLON 07002070000085770-E0OVzu5yV1Q8 13:19:36 110 4,688.0000 XLON 07002070000085770-E0OVzu5yV1QA 13:19:36 82 4,688.0000 XLON 07002070000085770-E0OVzu5yV1QC 13:19:36 18 4,688.0000 XLON 07002070000085770-E0OVzu5yV1QE 13:21:07 145 4,686.0000 XLON 07002070000085332-E0OVzu5yV22G 13:21:07 130 4,686.0000 BATE 08492084900103417-20000XW2 13:22:29 112 4,690.0000 BATE 08492084900104975-20000Y1X 13:24:30 61 4,688.0000 AQXE 0616B73439 13:24:30 173 4,688.0000 XLON 05002050000086299-E0OVzu5yV3Zr 13:24:30 150 4,688.0000 XLON 07002070000086221-E0OVzu5yV3Zt 13:24:30 68 4,688.0000 CHIX 08512085100084023-1200012LH 13:24:30 20 4,688.0000 BATE 06242062400105134-20000Y6M 13:24:30 61 4,688.0000 BATE 06242062400105134-20000Y6N 13:24:30 70 4,688.0000 BATE 06242062400105134-20000Y6L 13:24:30 57 4,688.0000 TRQX 08252082500036468-E0OVztoOf6AI 13:24:56 155 4,686.0000 XLON 05002050000087174-E0OVzu5yV3l3 13:24:56 124 4,686.0000 BATE 08492084900105399-20000Y8G 13:28:35 156 4,690.0000 BATE 06242062400107923-20000YIY 13:30:00 73 4,689.0000 CHIX 06262062600086588-E2000133H 13:30:01 221 4,688.0000 XLON 07002070000088174-E0OVzu5yV64V 13:30:01 73 4,688.0000 CHIX 06262062600086045-12000133K 13:30:12 58 4,686.0000 AQXE 0616B74662 13:30:12 85 4,686.0000 XLON 07002070000087830-E0OVzu5yV6De 13:30:12 39 4,686.0000 XLON 07002070000087830-E0OVzu5yV6Dg 13:30:12 77 4,686.0000 CHIX 06262062600085733-12000134T 13:30:12 147 4,686.0000 BATE 06242062400107554-20000YP5 13:30:12 61 4,686.0000 TRQX 06002060000032776-E0OVztoOfHwk 13:30:49 68 4,684.0000 AQXE 0841B74826 13:30:49 113 4,684.0000 XLON 05002050000087607-E0OVzu5yV6jm 13:30:49 149 4,684.0000 BATE 08492084900107869-20000YSP 13:30:50 56 4,682.0000 CHIX 06262062600087742-12000137P 13:31:54 89 4,682.0000 BATE 06242062400109607-20000YVE 13:31:57 56 4,680.0000 AQXE 0616B75074 13:31:57 171 4,680.0000 XLON 07002070000090798-E0OVzu5yV7YM 13:31:57 80 4,680.0000 BATE 08492084900107821-20000YVQ 13:31:57 56 4,680.0000 TRQX 08252082500037319-E0OVztoOfMSD 13:32:00 80 4,678.0000 XLON 07002070000090598-E0OVzu5yV7a7 13:32:00 2 4,678.0000 BATE 08492084900108966-20000YVT 13:32:00 105 4,678.0000 BATE 08492084900108966-20000YVU 13:32:01 134 4,676.0000 XLON 05002050000090915-E0OVzu5yV7s9 13:37:08 18 4,678.0000 XLON 05002050000092863-E0OVzu5yVB7Y 13:37:08 128 4,678.0000 XLON 05002050000092863-E0OVzu5yVB7b 13:37:08 56 4,678.0000 CHIX 08512085100090244-12000143D 13:37:08 101 4,678.0000 BATE 06242062400111545-20000ZFQ 13:37:20 111 4,676.0000 XLON 05002050000091945-E0OVzu5yVBEM 13:37:20 89 4,676.0000 BATE 08492084900109718-20000ZGL 13:37:20 61 4,676.0000 TRQX 08252082500038247-E0OVztoOfaXG 13:38:46 129 4,676.0000 XLON 07002070000093427-E0OVzu5yVC1H 13:38:46 134 4,676.0000 BATE 08492084900111557-20000ZM2 13:39:47 11 4,674.0000 AQXE 0841B76797 13:40:02 47 4,674.0000 AQXE 0841B76868 13:40:02 75 4,674.0000 XLON 07002070000091541-E0OVzu5yVChi 13:40:02 4 4,674.0000 XLON 07002070000091541-E0OVzu5yVChk 13:40:02 70 4,674.0000 XLON 07002070000093409-E0OVzu5yVChm 13:40:02 49 4,674.0000 BATE 06242062400110369-20000ZPR 13:40:02 40 4,674.0000 BATE 06242062400110369-20000ZPQ 13:40:58 43 4,672.0000 XLON 05002050000091669-E0OVzu5yVDCU 13:40:58 60 4,672.0000 XLON 05002050000091669-E0OVzu5yVDCW 13:40:58 57 4,672.0000 CHIX 08512085100088762-1200014I7 13:40:58 77 4,672.0000 BATE 08492084900112239-20000ZSG 13:40:58 7 4,672.0000 TRQX 08252082500038306-E0OVztoOfias 13:40:58 49 4,672.0000 TRQX 08252082500038306-E0OVztoOfiau 13:41:57 65 4,670.0000 AQXE 0841B77229 13:41:57 87 4,670.0000 XLON 05002050000094148-E0OVzu5yVDes 13:41:57 50 4,670.0000 XLON 05002050000094148-E0OVzu5yVDeu 13:41:57 86 4,670.0000 BATE 08492084900113013-20000ZVR 13:42:17 78 4,668.0000 CHIX 06262062600092315-1200014MQ 13:43:11 90 4,670.0000 XLON 07002070000095197-E0OVzu5yVE8T 13:43:54 84 4,670.0000 CHIX 08512085100092709-1200014T6 13:48:10 56 4,674.0000 AQXE 0841B78472 13:48:10 73 4,674.0000 XLON 05002050000096889-E0OVzu5yVGjN 13:48:10 158 4,674.0000 XLON 07002070000096086-E0OVzu5yVGjL 13:48:10 65 4,674.0000 CHIX 08512085100093270-12000156H 13:48:10 66 4,674.0000 CHIX 08512085100093812-12000156I 13:48:10 156 4,674.0000 BATE 08492084900114318-200010EJ 13:48:28 56 4,672.0000 AQXE 0841B78526 13:48:30 144 4,672.0000 XLON 05002050000095838-E0OVzu5yVGv2 13:48:30 114 4,672.0000 BATE 08492084900113932-200010G7 13:51:10 58 4,672.0000 AQXE 0841B79060 13:51:10 103 4,672.0000 XLON 05002050000097315-E0OVzu5yVIHq 13:51:10 90 4,672.0000 XLON 05002050000097315-E0OVzu5yVIHs 13:51:10 14 4,672.0000 BATE 08492084900116157-200010OR 13:51:10 160 4,672.0000 BATE 08492084900116157-200010OQ 13:51:10 3 4,672.0000 TRQX 08252082500039064-E0OVztoOg7TA 13:51:10 55 4,672.0000 TRQX 08252082500039064-E0OVztoOg7T0 13:53:26 228 4,672.0000 XLON 07002070000098217-E0OVzu5yVJPS 13:53:26 162 4,672.0000 BATE 06242062400118021-200010WI 13:53:27 57 4,672.0000 AQXE 0841B79512 13:55:29 37 4,671.0000 BATE 06242062400118931-D2000113Z 13:55:29 23 4,672.0000 BATE 06242062400118931-20001140 13:55:29 30 4,672.0000 BATE 06242062400118931-20001141 13:55:34 8 4,672.0000 CHIX 08512085100096188-12000161E 13:55:34 9 4,672.0000 CHIX 08512085100096188-12000161F 13:55:34 11 4,672.0000 CHIX 08512085100096188-12000161G 13:55:34 24 4,672.0000 CHIX 08512085100096188-12000161H 13:55:34 16 4,672.0000 CHIX 08512085100096188-12000161I 13:55:34 5 4,672.0000 CHIX 08512085100096188-12000161J 13:55:46 101 4,672.0000 XLON 07002070000098943-E0OVzu5yVKk4 13:55:46 195 4,672.0000 XLON 07002070000098943-E0OVzu5yVKk2 13:56:40 62 4,672.0000 XLON 07002070000099197-E0OVzu5yVLKs 13:56:40 132 4,672.0000 XLON 07002070000099197-E0OVzu5yVLKv 13:56:40 73 4,672.0000 BATE 06242062400119431-2000119W 13:57:26 39 4,672.0000 CHIX 08512085100096695-12000167O 13:57:26 152 4,672.0000 BATE 08492084900118842-200011C4 13:57:27 31 4,672.0000 CHIX 08512085100096695-12000167P 13:57:57 113 4,672.0000 XLON 07002070000099674-E0OVzu5yVM3n 13:58:00 81 4,672.0000 XLON 07002070000099674-E0OVzu5yVM7g 13:58:58 1 4,672.0000 CHIX 06262062600097418-1200016DP 13:59:01 76 4,672.0000 CHIX 06262062600097418-1200016DQ 13:59:07 104 4,672.0000 BATE 08492084900119669-200011HT 13:59:37 61 4,672.0000 AQXE 0841B80850 13:59:37 47 4,672.0000 BATE 08492084900119669-200011JI 13:59:38 10 4,670.0000 XLON 07002070000095197-E0OVzu5yVNFs 13:59:38 144 4,670.0000 XLON 05002050000097811-E0OVzu5yVNFz 13:59:38 41 4,670.0000 XLON 07002070000095197-E0OVzu5yVNFv 13:59:38 61 4,670.0000 CHIX 08512085100094244-1200016J3 13:59:38 97 4,670.0000 BATE 08492084900113563-200011LF 13:59:38 60 4,670.0000 BATE 06242062400120128-200011LH 13:59:38 8 4,670.0000 BATE 08492084900113563-200011L5 13:59:38 59 4,670.0000 TRQX 06002060000035297-E0OVztoOgS04 13:59:38 2 4,670.0000 TRQX 06002060000035297-E0OVztoOgRy8 13:59:43 63 4,668.0000 AQXE 0616B81070 13:59:46 5 4,668.0000 XLON 07002070000094632-E0OVzu5yVNs6 13:59:46 100 4,668.0000 XLON 07002070000094632-E0OVzu5yVNs9 13:59:46 81 4,668.0000 XLON 07002070000096768-E0OVzu5yVNsB 13:59:46 124 4,668.0000 BATE 08492084900115630-200011Q2 14:00:34 66 4,668.0000 CHIX 06262062600098271-1200016ZX 14:02:41 95 4,668.0000 XLON 07002070000101051-E0OVzu5yVR11 14:02:41 112 4,668.0000 XLON 07002070000101051-E0OVzu5yVR15 14:02:41 62 4,668.0000 CHIX 08512085100098644-12000177Y 14:02:41 95 4,668.0000 BATE 08492084900120654-2000127K 14:02:41 34 4,668.0000 BATE 08492084900120654-2000127L 14:03:45 8 4,666.0000 BATE 08492084900120252-200012E0 14:04:35 57 4,670.0000 AQXE 0841B82817 14:04:35 135 4,670.0000 XLON 07002070000101859-E0OVzu5yVSpn 14:04:35 18 4,670.0000 CHIX 08512085100099147-1200017LU 14:04:35 42 4,670.0000 CHIX 08512085100099147-1200017LT 14:04:35 110 4,670.0000 BATE 06242062400122398-200012JA 14:04:35 161 4,670.0000 BATE 08492084900121638-200012JB 14:04:35 56 4,670.0000 TRQX 08252082500041175-E0OVztoOgm76 14:05:36 176 4,670.0000 XLON 07002070000102219-E0OVzu5yVTWu 14:05:36 64 4,670.0000 BATE 08492084900122122-200012NR 14:05:36 134 4,670.0000 BATE 06242062400122870-200012NQ 14:09:35 70 4,672.0000 AQXE 0841B84227 14:09:35 224 4,672.0000 XLON 07002070000103310-E0OVzu5yVWIf 14:09:35 59 4,672.0000 CHIX 08512085100100669-1200018DB 14:09:35 64 4,672.0000 CHIX 08512085100100761-1200018DD 14:09:35 133 4,672.0000 BATE 06242062400124274-2000135P 14:10:44 5 4,672.0000 AQXE 0616B84540 14:10:44 29 4,672.0000 AQXE 0616B84541 14:11:05 92 4,670.0000 XLON 05002050000102800-E0OVzu5yVYFa 14:11:05 117 4,670.0000 XLON 05002050000102800-E0OVzu5yVYFf 14:11:58 58 4,670.0000 AQXE 0841B85043 14:11:58 191 4,670.0000 XLON 07002070000104149-E0OVzu5yVZ7h 14:11:58 56 4,670.0000 CHIX 06262062600101606-1200018XU 14:11:58 92 4,670.0000 BATE 08492084900122804-200013KV 14:11:58 113 4,670.0000 BATE 06242062400125524-200013KX 14:11:58 98 4,670.0000 BATE 08492084900124879-200013KY 14:11:58 56 4,670.0000 TRQX 06002060000036837-E0OVztoOh6r7 14:12:15 58 4,670.0000 CHIX 08512085100101846-1200018Z3 14:13:43 61 4,670.0000 AQXE 0616B85526 14:13:43 226 4,670.0000 XLON 05002050000104837-E0OVzu5yVZyN 14:13:43 48 4,670.0000 BATE 08492084900125509-200013TZ 14:13:43 113 4,670.0000 BATE 08492084900125509-200013TY 14:15:38 142 4,670.0000 XLON 05002050000106625-E0OVzu5yVbCo 14:15:38 56 4,670.0000 XLON 05002050000106625-E0OVzu5yVbCq 14:15:41 62 4,669.0000 CHIX 06262062600103532-E200019F3 14:16:06 56 4,668.0000 AQXE 0841B86025 14:16:06 128 4,668.0000 XLON 05002050000103741-E0OVzu5yVbWS 14:16:06 69 4,668.0000 XLON 07002070000104669-E0OVzu5yVbWU 14:16:06 153 4,668.0000 BATE 06242062400126967-2000142T 14:16:06 62 4,668.0000 TRQX 06002060000037641-E0OVztoOhGnm 14:17:18 37 4,668.0000 CHIX 08512085100103986-1200019LV 14:17:33 56 4,666.0000 TRQX 06002060000036157-E0OVztoOhK6I 14:18:13 132 4,666.0000 XLON 07002070000107082-E0OVzu5yVcuB 14:18:54 34 4,666.0000 CHIX 06262062600104545-E200019T3 14:19:18 57 4,666.0000 AQXE 0841B86930 14:19:18 28 4,666.0000 CHIX 06262062600104545-1200019WK 14:19:18 76 4,666.0000 BATE 08492084900127473-200014IF 14:19:18 69 4,666.0000 BATE 06242062400124515-200014IE 14:19:18 62 4,666.0000 TRQX 06002060000037780-E0OVztoOhOaB 14:19:37 7 4,666.0000 XLON 07002070000107792-E0OVzu5yVdpi 14:20:34 9 4,666.0000 CHIX 08512085100104935-120001A2K 14:20:38 17 4,666.0000 XLON 07002070000108115-E0OVzu5yVeWQ 14:23:15 1 4,666.0000 AQXE 0841B87804 14:23:33 42 4,666.0000 XLON 05002050000108515-E0OVzu5yVg9R 14:23:33 60 4,666.0000 TRQX 06002060000038145-E0OVztoOhZGf 14:24:34 97 4,666.0000 XLON 05002050000108515-E0OVzu5yVh1e 14:24:34 21 4,666.0000 BATE 06242062400130559-2000157A 14:24:34 185 4,666.0000 BATE 08492084900128547-20001579 14:25:00 57 4,666.0000 CHIX 06262062600105278-120001AQY 14:26:23 46 4,666.0000 AQXE 0841B88773 14:26:23 59 4,666.0000 TRQX 08252082500043497-E0OVztoOhhQL 14:27:07 8 4,666.0000 AQXE 0841B89008 14:27:07 210 4,666.0000 XLON 05002050000110646-E0OVzu5yViI3 14:27:07 132 4,666.0000 XLON 05002050000110646-E0OVzu5yViI6 14:27:07 139 4,666.0000 XLON 05002050000108515-E0OVzu5yViH5 14:27:07 97 4,666.0000 XLON 05002050000108914-E0OVzu5yViH7 14:27:07 94 4,666.0000 XLON 05002050000109334-E0OVzu5yViH9 14:27:07 31 4,666.0000 XLON 05002050000109334-E0OVzu5yViHB 14:27:07 73 4,666.0000 CHIX 06262062600106680-120001B0I 14:27:07 14 4,666.0000 BATE 06242062400131212-200015I0 14:27:07 65 4,666.0000 BATE 06242062400131212-200015HY 14:27:07 8 4,666.0000 BATE 08492084900130255-200015HX 14:27:07 85 4,666.0000 BATE 08492084900129614-200015HP 14:27:07 106 4,666.0000 BATE 06242062400130559-200015HO 14:27:07 97 4,666.0000 BATE 08492084900130255-200015HR 14:27:09 2 4,666.0000 AQXE 0841B89027 14:27:29 38 4,666.0000 CHIX 06262062600107349-E20001B2Z 14:27:29 15 4,666.0000 CHIX 06262062600107349-120001B30 14:30:08 322 4,668.0000 XLON 07002070000111956-E0OVzu5yVldn 14:30:08 7 4,668.0000 CHIX 08512085100108539-120001BSJ 14:30:08 88 4,668.0000 CHIX 08512085100108539-120001BSK 14:30:08 45 4,668.0000 BATE 06242062400133248-20001660 14:30:08 6 4,668.0000 TRQX 08252082500044315-E0OVztoOhw16 14:30:11 67 4,670.0000 CHIX 08512085100108658-120001BUQ 14:30:23 74 4,670.0000 AQXE 0841B91025 14:30:23 275 4,670.0000 XLON 05002050000112255-E0OVzu5yVmNg 14:30:23 165 4,670.0000 XLON 07002070000112113-E0OVzu5yVmNi 14:30:23 134 4,670.0000 XLON 05002050000112256-E0OVzu5yVmNk 14:30:23 256 4,670.0000 BATE 08492084900132410-2000169S 14:30:23 8 4,670.0000 TRQX 06002060000039213-E0OVztoOhy8w 14:30:23 53 4,670.0000 TRQX 06002060000039213-E0OVztoOhy8m 14:30:32 95 4,670.0000 BATE 08492084900132656-200016B2 14:30:50 67 4,670.0000 CHIX 08512085100109125-120001C3S 14:31:30 50 4,678.0000 BATE 06242062400134377-200016P9 14:31:33 199 4,678.0000 XLON 07002070000113881-E0OVzu5yVocn 14:31:33 183 4,678.0000 XLON 07002070000113881-E0OVzu5yVocp 14:31:33 300 4,678.0000 BATE 08492084900133383-200016PZ 14:31:33 10 4,678.0000 TRQX 06002060000039582-E0OVztoOi5aU 14:31:33 51 4,678.0000 TRQX 06002060000039582-E0OVztoOi5aW 14:32:10 26 4,678.0000 AQXE 0616B92692 14:32:19 60 4,678.0000 AQXE 0616B92772 14:32:19 76 4,678.0000 CHIX 08512085100110532-120001CP1 14:32:19 138 4,678.0000 BATE 08492084900133573-200016YT 14:32:19 182 4,678.0000 BATE 08492084900133573-200016YU 14:32:55 64 4,678.0000 XLON 07002070000115237-E0OVzu5yVqe6 14:32:57 64 4,676.0000 AQXE 0841B93146 14:32:57 239 4,676.0000 XLON 07002070000113830-E0OVzu5yVqfn 14:32:57 35 4,676.0000 XLON 07002070000113830-E0OVzu5yVqfp 14:32:57 73 4,678.0000 TRQX 06002060000039906-E0OVztoOiD9U 14:32:57 59 4,676.0000 CHIX 08512085100109930-120001CTY 14:32:57 138 4,676.0000 BATE 08492084900133365-20001742 14:32:57 87 4,676.0000 BATE 08492084900133365-20001743 14:32:57 220 4,676.0000 BATE 08492084900133365-20001744 14:33:21 1 4,674.0000 XLON 05002050000115366-E0OVzu5yVr9e 14:33:21 241 4,674.0000 XLON 05002050000115366-E0OVzu5yVr9i 14:33:21 47 4,674.0000 CHIX 06262062600110260-120001CY4 14:33:21 12 4,674.0000 CHIX 06262062600110260-120001CXU 14:33:51 35 4,676.0000 AQXE 0841B93707 14:33:56 32 4,676.0000 AQXE 0841B93784 14:33:56 67 4,676.0000 CHIX 06262062600111840-120001D2M 14:34:29 3 4,676.0000 BATE 08492084900135340-200017H6 14:34:50 343 4,676.0000 XLON 05002050000116597-E0OVzu5yVsxB 14:34:50 59 4,676.0000 TRQX 08252082500045553-E0OVztoOiLsD 14:35:00 170 4,676.0000 BATE 08492084900135617-D200017L5 14:35:04 78 4,674.0000 AQXE 0841B94558 14:35:04 429 4,674.0000 XLON 07002070000116426-E0OVzu5yVtQC 14:35:04 67 4,674.0000 CHIX 08512085100111733-120001DDQ 14:35:04 2 4,674.0000 BATE 08492084900134646-200017LO 14:35:04 232 4,674.0000 BATE 08492084900134646-200017LP 14:35:22 3 4,674.0000 BATE 08492084900135918-200017OS 14:35:42 92 4,672.0000 XLON 05002050000116598-E0OVzu5yVuNV 14:35:43 62 4,672.0000 AQXE 0616B94946 14:35:43 73 4,672.0000 CHIX 08512085100112792-120001DJ5 14:35:43 35 4,672.0000 BATE 08492084900135712-200017QM 14:35:43 133 4,672.0000 BATE 08492084900135712-200017QL 14:36:15 2 4,672.0000 XLON 05002050000117633-E0OVzu5yVv90 14:37:18 369 4,674.0000 XLON 05002050000118271-E0OVzu5yVwdw 14:37:19 4 4,674.0000 CHIX 06262062600113895-120001DXD 14:37:20 73 4,674.0000 AQXE 0841B95813 14:37:39 84 4,672.0000 AQXE 0616B95985 14:37:39 295 4,672.0000 XLON 07002070000117502-E0OVzu5yVx5V 14:37:39 67 4,672.0000 CHIX 06262062600113839-120001E19 14:37:39 116 4,672.0000 BATE 08492084900136733-20001866 14:37:39 144 4,672.0000 BATE 08492084900136733-20001867 14:37:39 58 4,672.0000 TRQX 08252082500046203-E0OVztoOiYs1 14:38:26 32 4,672.0000 BATE 06242062400138692-200018BS 14:38:54 5 4,672.0000 CHIX 06262062600114808-120001EE9 14:39:32 17 4,672.0000 BATE 08492084900138113-200018L6 14:40:05 279 4,672.0000 XLON 07002070000119431-E0OVzu5yVzT5 14:40:05 183 4,672.0000 BATE 08492084900138113-200018PS 14:40:06 158 4,672.0000 BATE 06242062400139507-D200018PZ 14:40:06 9 4,672.0000 CHIX 08512085100115279-120001EQT 14:40:06 11 4,672.0000 CHIX 08512085100115279-120001EQU 14:40:06 48 4,672.0000 CHIX 08512085100115279-120001EQV 14:40:15 20 4,672.0000 AQXE 0841B97542 14:41:12 48 4,672.0000 AQXE 0841B98089 14:41:12 56 4,672.0000 CHIX 08512085100115566-120001F1U 14:41:17 6 4,672.0000 XLON 07002070000120405-E0OVzu5yW11W 14:41:17 75 4,672.0000 XLON 07002070000120405-E0OVzu5yW11Y 14:42:30 188 4,672.0000 XLON 07002070000120970-E0OVzu5yW2cU 14:42:30 212 4,672.0000 BATE 06242062400140863-200019DM 14:43:44 372 4,672.0000 XLON 05002050000121877-E0OVzu5yW3ve 14:44:26 62 4,670.0000 AQXE 0841B99894 14:44:26 129 4,670.0000 XLON 05002050000121491-E0OVzu5yW4dm 14:44:26 194 4,670.0000 XLON 07002070000115575-E0OVzu5yW4dg 14:44:26 62 4,670.0000 CHIX 06262062600111841-120001G2T 14:44:26 127 4,670.0000 BATE 08492084900138097-200019SF 14:44:26 73 4,670.0000 BATE 08492084900138097-200019SG 14:44:26 60 4,670.0000 TRQX 08252082500046256-E0OVztoOj1Hg 14:45:06 336 4,672.0000 BATE 08492084900141476-200019ZV 14:45:06 15 4,672.0000 BATE 08492084900141476-200019ZW 14:45:45 5 4,672.0000 AQXE 0841B100673 14:45:52 178 4,672.0000 XLON 07002070000122748-E0OVzu5yW6bN 14:48:17 2 4,672.0000 XLON 07002070000122748-E0OVzu5yW9aV 14:48:17 28 4,672.0000 XLON 07002070000122748-E0OVzu5yW9aZ 14:48:17 9 4,672.0000 XLON 07002070000122748-E0OVzu5yW9ac 14:48:17 5 4,672.0000 XLON 07002070000123327-E0OVzu5yW9ag 14:48:17 90 4,672.0000 CHIX 06262062600118563-120001H61 14:48:17 176 4,672.0000 BATE 08492084900142400-20001APU 14:48:50 53 4,672.0000 AQXE 0841B102114 14:48:50 61 4,672.0000 XLON 05002050000124816-E0OVzu5yWABC 14:48:50 208 4,672.0000 XLON 07002070000123327-E0OVzu5yWAB6 14:48:50 43 4,672.0000 XLON 05002050000124885-E0OVzu5yWABE 14:48:50 16 4,672.0000 XLON 05002050000124885-E0OVzu5yWABG 14:48:50 92 4,672.0000 XLON 07002070000124267-E0OVzu5yWAB8 14:48:50 26 4,672.0000 BATE 06242062400144294-20001ATK 14:48:50 27 4,672.0000 BATE 08492084900142400-20001ATJ 14:48:50 35 4,672.0000 BATE 08492084900142400-20001ATC 14:48:51 114 4,672.0000 BATE 06242062400144294-20001ATL 14:48:56 100 4,672.0000 CHIX 08512085100120396-120001HAU 14:48:56 29 4,672.0000 TRQX 06002060000042406-E0OVztoOjKHt 14:48:56 38 4,672.0000 TRQX 06002060000042406-E0OVztoOjKHq 14:49:16 122 4,670.0000 XLON 05002050000122411-E0OVzu5yWAcb 14:49:16 117 4,670.0000 XLON 05002050000122411-E0OVzu5yWAcg 14:49:36 57 4,672.0000 TRQX 06002060000042953-E0OVztoOjMfI 14:50:05 58 4,670.0000 AQXE 0841B102616 14:50:05 76 4,670.0000 CHIX 06262062600117878-120001HKW 14:50:05 70 4,670.0000 BATE 08492084900141105-20001B2H 14:50:05 61 4,670.0000 TRQX 06002060000042915-E0OVztoOjOjC 14:50:16 63 4,670.0000 BATE 06242062400145584-20001B45 14:50:16 4 4,670.0000 BATE 06242062400145584-20001B46 14:50:17 59 4,670.0000 AQXE 0616B102712 14:50:29 3 4,670.0000 XLON 05002050000125734-E0OVzu5yWCCL 14:50:29 52 4,670.0000 XLON 05002050000125734-E0OVzu5yWCCN 14:50:34 2 4,670.0000 CHIX 06262062600121204-120001HON 14:50:34 51 4,670.0000 CHIX 06262062600121204-120001HOO 14:51:01 12 4,670.0000 BATE 08492084900144921-20001BAL 14:51:08 56 4,668.0000 AQXE 0616B103232 14:51:48 21 4,670.0000 XLON 05002050000126565-E0OVzu5yWDtq 14:51:48 2 4,670.0000 XLON 05002050000126565-E0OVzu5yWDts 14:51:48 275 4,670.0000 XLON 05002050000126565-E0OVzu5yWDtu 14:51:48 1 4,670.0000 BATE 06242062400146464-20001BED 14:51:48 61 4,670.0000 BATE 06242062400146464-20001BEE 14:51:48 238 4,670.0000 BATE 06242062400146464-20001BEF 14:51:48 6 4,670.0000 BATE 06242062400146464-20001BEG 14:52:21 84 4,670.0000 AQXE 0841B103733 14:52:21 80 4,670.0000 CHIX 08512085100122056-120001I3D 14:52:21 87 4,670.0000 CHIX 06262062600122064-120001I3C 14:52:21 37 4,670.0000 TRQX 06002060000043320-E0OVztoOjXfx 14:52:21 19 4,670.0000 TRQX 06002060000043320-E0OVztoOjXg2 14:53:00 163 4,668.0000 XLON 07002070000121793-E0OVzu5yWFT3 14:53:00 26 4,668.0000 XLON 07002070000124567-E0OVzu5yWFT5 14:53:02 6 4,668.0000 XLON 07002070000124567-E0OVzu5yWFVi 14:53:02 55 4,668.0000 XLON 07002070000124567-E0OVzu5yWFVl 14:53:02 168 4,668.0000 BATE 06242062400136808-20001BP0 14:53:02 23 4,668.0000 BATE 06242062400145494-20001BP1 14:53:49 4 4,670.0000 AQXE 0616B104477 14:53:54 88 4,670.0000 CHIX 08512085100122859-120001IHJ 14:55:12 67 4,672.0000 AQXE 0841B105120 14:55:12 498 4,672.0000 XLON 05002050000128095-E0OVzu5yWHxY 14:55:12 332 4,672.0000 BATE 08492084900147051-20001C33 14:55:12 59 4,672.0000 TRQX 08252082500049505-E0OVztoOjlZb 14:55:15 71 4,672.0000 AQXE 0616B105154 14:56:12 76 4,672.0000 CHIX 06262062600123717-120001IXG 14:56:15 34 4,672.0000 TRQX 06002060000043998-E0OVztoOjpUu 14:56:15 25 4,672.0000 TRQX 06002060000043998-E0OVztoOjpUw 14:56:17 177 4,672.0000 XLON 05002050000128587-E0OVzu5yWJ1m 14:56:17 170 4,672.0000 XLON 05002050000128587-E0OVzu5yWJ1o 14:59:30 32 4,676.0000 BATE 06242062400150412-20001CXG 14:59:41 484 4,676.0000 XLON 07002070000129876-E0OVzu5yWLoF 14:59:41 43 4,676.0000 CHIX 06262062600125138-120001JNL 14:59:41 17 4,676.0000 CHIX 06262062600125138-120001JNJ 14:59:41 37 4,676.0000 CHIX 06262062600125138-120001JNK 14:59:41 34 4,676.0000 BATE 06242062400150412-20001CYQ 14:59:41 63 4,676.0000 BATE 08492084900149216-20001CYR 14:59:41 16 4,676.0000 BATE 08492084900149217-20001CYS 14:59:41 40 4,676.0000 BATE 08492084900149217-20001CYT 14:59:41 299 4,676.0000 BATE 06242062400150413-20001CYU 14:59:47 60 4,676.0000 AQXE 0841B107118 15:00:00 191 4,676.0000 BATE 08492084900149404-20001D3D 15:00:15 73 4,676.0000 AQXE 0616B107565 15:00:21 77 4,674.0000 AQXE 0841B107604 15:00:21 190 4,674.0000 XLON 05002050000128793-E0OVzu5yWMnD 15:00:21 28 4,674.0000 XLON 05002050000129329-E0OVzu5yWMnF 15:00:21 284 4,674.0000 XLON 05002050000129329-E0OVzu5yWMnK 15:00:21 75 4,674.0000 XLON 07002070000129410-E0OVzu5yWMnM 15:00:21 63 4,674.0000 XLON 05002050000129658-E0OVzu5yWMnO 15:00:21 81 4,674.0000 XLON 05002050000129788-E0OVzu5yWMnX 15:00:21 10 4,674.0000 XLON 07002070000129565-E0OVzu5yWMnQ 15:00:21 1 4,674.0000 XLON 07002070000129565-E0OVzu5yWMnS 15:00:21 53 4,674.0000 XLON 07002070000129565-E0OVzu5yWMnV 15:00:21 80 4,674.0000 XLON 07002070000129726-E0OVzu5yWMnZ 15:00:21 62 4,674.0000 XLON 07002070000129858-E0OVzu5yWMnb 15:00:21 69 4,674.0000 CHIX 06262062600123979-120001JXJ 15:00:21 83 4,674.0000 CHIX 06262062600124200-120001JXK 15:00:21 311 4,674.0000 BATE 06242062400149084-20001D8L 15:00:21 66 4,674.0000 BATE 08492084900148319-20001D8R 15:00:21 63 4,674.0000 BATE 08492084900148509-20001D8T 15:00:21 60 4,674.0000 BATE 08492084900148590-20001D8U 15:00:21 61 4,674.0000 BATE 06242062400149221-20001D8O 15:00:21 29 4,674.0000 BATE 06242062400149221-20001D8P 15:00:21 60 4,674.0000 BATE 08492084900148686-20001D8V 15:00:21 145 4,674.0000 BATE 06242062400149221-20001D8Q 15:00:21 75 4,674.0000 BATE 06242062400149610-20001D8S 15:00:21 61 4,674.0000 BATE 06242062400150066-20001D8W 15:00:21 59 4,674.0000 BATE 06242062400150259-20001D8X 15:00:21 61 4,674.0000 TRQX 06002060000044198-E0OVztoOk5cl 15:00:35 73 4,672.0000 CHIX 08512085100125775-120001K2B 15:00:50 218 4,670.0000 XLON 05002050000130573-E0OVzu5yWNM3 15:00:50 67 4,670.0000 CHIX 06262062600125774-120001K40 15:00:50 88 4,670.0000 BATE 06242062400151005-20001DDY 15:01:48 156 4,668.0000 XLON 05002050000131116-E0OVzu5yWOX9 15:01:54 84 4,668.0000 BATE 06242062400151535-20001DNN 15:03:25 56 4,670.0000 AQXE 0616B109774 15:03:57 140 4,670.0000 XLON 07002070000132322-E0OVzu5yWRuD 15:03:57 79 4,670.0000 XLON 07002070000132322-E0OVzu5yWRuH 15:04:01 78 4,668.0000 AQXE 0841B110050 15:04:01 67 4,668.0000 CHIX 06262062600127124-120001L3R 15:04:01 120 4,668.0000 BATE 08492084900151374-20001E7L 15:04:15 56 4,666.0000 CHIX 06262062600126726-120001L55 15:04:17 187 4,666.0000 XLON 07002070000130941-E0OVzu5yWSQd 15:04:19 32 4,666.0000 BATE 08492084900150291-20001E97 15:04:20 8 4,666.0000 XLON 07002070000130941-E0OVzu5yWSSF 15:04:20 41 4,666.0000 BATE 08492084900150291-20001E9A 15:04:53 204 4,664.0000 XLON 07002070000132678-E0OVzu5yWTDA 15:04:53 130 4,664.0000 BATE 06242062400152699-20001EEU 15:04:53 57 4,664.0000 TRQX 06002060000044656-E0OVztoOkQZL 15:05:29 52 4,662.0000 AQXE 0841B110710 15:05:29 110 4,662.0000 XLON 05002050000132873-E0OVzu5yWToK 15:05:29 131 4,662.0000 BATE 06242062400153494-20001EIX 15:05:30 28 4,662.0000 AQXE 0841B110713 15:05:57 65 4,660.0000 CHIX 06262062600128349-120001LIT 15:05:57 13 4,660.0000 CHIX 06262062600128349-120001LIS 15:05:57 96 4,660.0000 BATE 08492084900152163-20001ELO 15:08:32 10 4,664.0000 AQXE 0616B112259 15:08:32 47 4,664.0000 AQXE 0616B112258 15:08:32 17 4,664.0000 XLON 07002070000133696-E0OVzu5yWXgW 15:08:32 89 4,664.0000 XLON 07002070000133696-E0OVzu5yWXga 15:08:32 2 4,664.0000 XLON 07002070000133696-E0OVzu5yWXge 15:08:32 70 4,664.0000 XLON 05002050000134586-E0OVzu5yWXgl 15:08:32 59 4,664.0000 XLON 07002070000133696-E0OVzu5yWXgj 15:08:32 67 4,664.0000 CHIX 06262062600129256-120001M75 15:08:32 117 4,664.0000 BATE 08492084900152903-20001F7N 15:08:32 90 4,664.0000 BATE 06242062400154272-20001F7O 15:08:32 62 4,664.0000 TRQX 08252082500051401-E0OVztoOkgBH 15:08:56 59 4,662.0000 AQXE 0616B112421 15:08:56 192 4,662.0000 XLON 05002050000133657-E0OVzu5yWY7I 15:08:56 136 4,662.0000 XLON 07002070000134386-E0OVzu5yWY7M 15:08:56 57 4,662.0000 CHIX 06262062600128884-120001MAE 15:09:18 49 4,660.0000 CHIX 08512085100129285-120001MDP 15:09:18 16 4,660.0000 CHIX 08512085100129285-120001MDQ 15:09:18 1 4,660.0000 CHIX 08512085100129285-120001MDR 15:09:18 135 4,660.0000 BATE 08492084900153682-20001FCW 15:09:18 31 4,660.0000 BATE 08492084900153682-20001FCV 15:10:12 122 4,658.0000 BATE 08492084900154423-20001FLE 15:11:56 56 4,656.0000 AQXE 0841B113739 15:11:56 128 4,656.0000 XLON 05002050000135064-E0OVzu5yWbTV 15:11:56 67 4,656.0000 XLON 05002050000135404-E0OVzu5yWbTX 15:11:56 60 4,656.0000 XLON 05002050000136155-E0OVzu5yWbTZ 15:11:56 73 4,656.0000 CHIX 06262062600130832-120001MXZ 15:11:56 2 4,656.0000 BATE 08492084900154408-20001FU7 15:11:56 131 4,656.0000 BATE 08492084900154408-20001FU8 15:11:56 62 4,656.0000 TRQX 08252082500051883-E0OVztoOksyw 15:12:56 3 4,654.0000 XLON 07002070000135215-E0OVzu5yWcka 15:12:56 243 4,654.0000 XLON 07002070000135215-E0OVzu5yWcks 15:12:56 63 4,654.0000 CHIX 08512085100130245-120001N5W 15:12:56 7 4,654.0000 BATE 06242062400155825-20001G1L 15:12:56 37 4,654.0000 BATE 06242062400155825-20001G1K 15:12:56 56 4,654.0000 BATE 06242062400155601-20001G1I 15:12:56 21 4,654.0000 BATE 06242062400155825-20001G1J 15:12:56 1 4,654.0000 BATE 06242062400155601-20001G1H 15:13:35 78 4,654.0000 BATE 08492084900155994-20001G40 15:13:36 19 4,654.0000 BATE 08492084900155994-20001G42 15:13:36 36 4,654.0000 BATE 08492084900155994-20001G41 15:13:39 11 4,654.0000 BATE 08492084900155994-20001G46 15:14:37 253 4,654.0000 XLON 05002050000137482-E0OVzu5yWeBG 15:14:37 152 4,654.0000 XLON 05002050000137482-E0OVzu5yWeBI 15:15:34 77 4,654.0000 CHIX 06262062600132865-120001NKP 15:16:12 62 4,656.0000 AQXE 0616B115511 15:16:32 254 4,654.0000 XLON 05002050000138293-E0OVzu5yWgLC 15:16:41 62 4,654.0000 AQXE 0616B115698 15:17:33 60 4,654.0000 CHIX 08512085100133585-120001O59 15:17:33 317 4,654.0000 BATE 06242062400159196-20001GXK 15:18:10 57 4,654.0000 TRQX 08252082500053360-E0OVztoOlGP4 15:18:26 12 4,654.0000 BATE 08492084900158294-20001H4B 15:19:14 78 4,654.0000 XLON 05002050000139544-E0OVzu5yWimu 15:19:15 296 4,654.0000 XLON 05002050000139544-E0OVzu5yWiqK 15:19:15 88 4,654.0000 CHIX 08512085100134306-120001OHH 15:19:17 67 4,654.0000 AQXE 0841B116814 15:19:31 54 4,654.0000 TRQX 06002060000047318-E0OVztoOlKig 15:19:44 16 4,654.0000 TRQX 06002060000047318-E0OVztoOlLMt 15:20:10 64 4,652.0000 XLON 05002050000139068-E0OVzu5yWjjd 15:20:10 209 4,652.0000 XLON 07002070000135957-E0OVzu5yWjjX 15:20:10 61 4,652.0000 XLON 07002070000139461-E0OVzu5yWjjf 15:20:10 112 4,652.0000 BATE 08492084900155164-20001HGI 15:20:56 59 4,654.0000 AQXE 0841B117585 15:20:56 3 4,654.0000 AQXE 0841B117586 15:20:56 60 4,654.0000 BATE 06242062400160851-20001HKQ 15:20:56 101 4,654.0000 BATE 06242062400160851-20001HKR 15:21:17 28 4,654.0000 XLON 07002070000140408-E0OVzu5yWkYu 15:21:17 2 4,654.0000 XLON 07002070000140408-E0OVzu5yWkYw 15:21:17 118 4,654.0000 XLON 07002070000140408-E0OVzu5yWkYy 15:21:17 50 4,654.0000 XLON 07002070000140408-E0OVzu5yWkZ0 15:21:18 1 4,654.0000 CHIX 06262062600135441-120001OUA 15:21:18 13 4,654.0000 CHIX 06262062600135441-120001OUB 15:21:18 11 4,654.0000 CHIX 06262062600135441-120001OUC 15:21:18 8 4,654.0000 CHIX 06262062600135441-120001OUD 15:21:18 28 4,654.0000 CHIX 06262062600135441-120001OUE 15:21:18 1 4,654.0000 TRQX 06002060000047597-E0OVztoOlQWD 15:27:41 63 4,660.0000 CHIX 06262062600138146-120001QDL 15:27:41 31 4,660.0000 TRQX 06002060000048559-E0OVztoOlkQF 15:27:41 3 4,660.0000 TRQX 06002060000048559-E0OVztoOlkQH 15:27:55 563 4,660.0000 XLON 05002050000143399-E0OVzu5yWqBP 15:27:55 80 4,660.0000 BATE 08492084900162358-20001J2B 15:28:22 3 4,662.0000 CHIX 06262062600138381-120001QIM 15:30:08 284 4,664.0000 XLON 07002070000143956-E0OVzu5yWsa0 15:30:08 116 4,664.0000 XLON 07002070000143956-E0OVzu5yWsa2 15:30:08 57 4,664.0000 BATE 08492084900163152-20001JJC 15:30:08 7 4,664.0000 TRQX 06002060000048810-E0OVztoOltDT 15:30:50 83 4,664.0000 AQXE 0841B121951 15:30:50 63 4,664.0000 AQXE 0841B121953 15:30:50 146 4,664.0000 BATE 08492084900163770-D20001JNP 15:30:50 88 4,664.0000 XLON 05002050000144403-E0OVzu5yWtGb 15:30:50 351 4,664.0000 XLON 05002050000144403-E0OVzu5yWtGd 15:30:50 19 4,664.0000 CHIX 08512085100138705-120001R1I 15:30:50 64 4,664.0000 CHIX 06262062600138886-120001R1K 15:30:50 51 4,664.0000 CHIX 08512085100138705-120001R1J 15:30:50 138 4,664.0000 CHIX 06262062600138887-120001R1L 15:30:50 340 4,664.0000 BATE 08492084900163770-20001JNQ 15:30:50 251 4,664.0000 BATE 08492084900163152-20001JNI 15:30:50 62 4,664.0000 BATE 06242062400164718-20001JNJ 15:30:50 435 4,664.0000 BATE 06242062400164719-20001JNK 15:30:50 136 4,664.0000 BATE 06242062400164998-20001JNL 15:30:50 50 4,664.0000 TRQX 06002060000048810-E0OVztoOlvLk 15:30:50 84 4,664.0000 TRQX 06002060000048811-E0OVztoOlvLm 15:30:57 162 4,664.0000 XLON 07002070000144567-E0OVzu5yWtMW 15:30:57 35 4,664.0000 XLON 07002070000144567-E0OVzu5yWtMY 15:30:57 59 4,664.0000 XLON 07002070000144567-E0OVzu5yWtMa 15:31:06 509 4,662.0000 XLON 07002070000143949-E0OVzu5yWtcF 15:31:06 2 4,662.0000 TRQX 08252082500055456-E0OVztoOlw7j 15:31:06 55 4,662.0000 TRQX 08252082500055456-E0OVztoOlw7m 15:32:01 230 4,660.0000 XLON 05002050000144930-E0OVzu5yWuWc 15:32:01 1 4,660.0000 BATE 08492084900162358-20001JVH 15:32:01 272 4,660.0000 BATE 08492084900162358-20001JVI 15:32:01 119 4,660.0000 BATE 08492084900162358-20001JVJ 15:32:01 94 4,660.0000 BATE 06242062400165371-20001JVK 15:32:01 3 4,660.0000 TRQX 06002060000049046-E0OVztoOlzBF 15:32:01 24 4,660.0000 TRQX 06002060000049046-E0OVztoOlzBH 15:32:01 40 4,660.0000 TRQX 06002060000049046-E0OVztoOlzB8 15:32:03 73 4,660.0000 AQXE 0616B122471 15:32:57 4 4,660.0000 XLON 05002050000145690-E0OVzu5yWvcl 15:34:03 213 4,662.0000 XLON 07002070000145960-E0OVzu5yWwio 15:34:14 40 4,662.0000 AQXE 0841B123504 15:34:17 25 4,662.0000 AQXE 0841B123518 15:34:17 232 4,662.0000 BATE 06242062400167136-20001KEY 15:34:20 4 4,662.0000 CHIX 06262062600141057-120001RYM 15:34:24 137 4,662.0000 CHIX 08512085100140880-120001RYS 15:36:24 23 4,664.0000 AQXE 0616B124709 15:36:26 376 4,664.0000 XLON 05002050000147221-E0OVzu5yWzJv 15:36:26 146 4,664.0000 CHIX 06262062600141957-120001SR5 15:36:26 254 4,664.0000 BATE 06242062400168250-20001KYF 15:36:26 3 4,664.0000 TRQX 08252082500056394-E0OVztoOmEsD 15:36:26 59 4,664.0000 TRQX 08252082500056394-E0OVztoOmEs6 15:36:46 46 4,664.0000 BATE 08492084900166812-20001L2Y 15:36:52 197 4,664.0000 BATE 06242062400168506-20001L4G 15:37:14 64 4,664.0000 AQXE 0841B125313 15:37:52 60 4,662.0000 XLON 07002070000146219-E0OVzu5yX1Be 15:37:52 88 4,662.0000 XLON 05002050000147137-E0OVzu5yX1Bm 15:37:52 161 4,662.0000 XLON 07002070000146219-E0OVzu5yX1Bi 15:37:52 116 4,662.0000 CHIX 06262062600141557-120001TBV 15:37:52 82 4,662.0000 BATE 08492084900165877-20001LDN 15:37:52 26 4,662.0000 BATE 08492084900165877-20001LDO 15:37:52 61 4,662.0000 BATE 08492084900165877-20001LDP 15:37:52 11 4,662.0000 TRQX 06002060000050080-E0OVztoOmL9k 15:37:52 61 4,662.0000 TRQX 06002060000050080-E0OVztoOmLA4 15:37:53 62 4,662.0000 AQXE 0841B125680 15:37:57 157 4,662.0000 XLON 05002050000148054-E0OVzu5yX1RF 15:37:57 173 4,662.0000 XLON 05002050000148054-E0OVzu5yX1RD 15:38:11 22 4,660.0000 XLON 05002050000147753-E0OVzu5yX25b 15:38:11 158 4,660.0000 XLON 05002050000147753-E0OVzu5yX25o 15:38:11 2 4,660.0000 XLON 05002050000147753-E0OVzu5yX25Y 15:38:11 3 4,660.0000 CHIX 06262062600141958-120001TS3 15:38:11 75 4,660.0000 CHIX 06262062600141958-120001TS4 15:40:10 5 4,660.0000 AQXE 0616B127724 15:40:42 205 4,660.0000 XLON 05002050000149019-E0OVzu5yX6H3 15:40:42 69 4,660.0000 CHIX 06262062600143760-120001UOX 15:40:42 12 4,660.0000 CHIX 06262062600143760-120001UOW 15:40:42 60 4,660.0000 BATE 08492084900168744-20001MJJ 15:40:42 137 4,660.0000 BATE 06242062400170119-20001MJI 15:41:14 18 4,660.0000 AQXE 0616B128114 15:41:14 58 4,660.0000 TRQX 08252082500057072-E0OVztoOma7v 15:41:23 2 4,660.0000 AQXE 0616B128183 15:41:23 32 4,659.0000 AQXE 0841B128186 15:42:20 18 4,660.0000 AQXE 0616B128478 15:42:20 38 4,659.0000 AQXE 0616B128477 15:42:21 1 4,660.0000 BATE 06242062400171242-20001MSK 15:42:23 28 4,660.0000 CHIX 08512085100144677-120001UX2 15:42:23 67 4,660.0000 CHIX 08512085100144677-120001UX3 15:42:28 123 4,660.0000 XLON 07002070000149987-E0OVzu5yX7RU 15:42:28 90 4,660.0000 XLON 07002070000149987-E0OVzu5yX7RZ 15:42:41 130 4,660.0000 BATE 06242062400171390-20001MTV 15:42:45 67 4,660.0000 BATE 06242062400171390-20001MU5 15:43:58 162 4,660.0000 XLON 05002050000150797-E0OVzu5yX8vZ 15:43:58 28 4,660.0000 XLON 05002050000150797-E0OVzu5yX8vb 15:43:58 27 4,660.0000 XLON 05002050000150797-E0OVzu5yX8vd 15:43:58 46 4,660.0000 XLON 05002050000150797-E0OVzu5yX8vf 15:44:12 78 4,658.0000 AQXE 0841B129351 15:44:12 50 4,658.0000 XLON 07002070000148844-E0OVzu5yX982 15:44:12 50 4,658.0000 XLON 05002050000150365-E0OVzu5yX987 15:44:12 136 4,658.0000 XLON 07002070000148844-E0OVzu5yX985 15:44:12 14 4,658.0000 XLON 05002050000150365-E0OVzu5yX989 15:44:12 61 4,658.0000 CHIX 06262062600143466-120001VDA 15:44:12 13 4,658.0000 CHIX 06262062600143466-120001VDB 15:44:12 233 4,658.0000 BATE 06242062400169466-20001N8V 15:44:12 59 4,658.0000 TRQX 08252082500057704-E0OVztoOmjNc 15:44:23 6 4,658.0000 TRQX 08252082500057763-E0OVztoOmjxC 15:45:15 37 4,658.0000 AQXE 0841B129817 15:45:15 41 4,657.0000 AQXE 0841B129816 15:45:34 52 4,658.0000 CHIX 06262062600146119-120001VOI 15:45:38 25 4,658.0000 XLON 07002070000151329-E0OVzu5yXAWS 15:45:39 2 4,658.0000 BATE 08492084900171166-20001NJ2 15:45:39 22 4,658.0000 BATE 08492084900171166-20001NJ3 15:46:03 14 4,658.0000 TRQX 06002060000051320-E0OVztoOmqIZ 15:46:18 251 4,658.0000 XLON 05002050000151637-E0OVzu5yXBEV 15:46:18 43 4,658.0000 BATE 06242062400173025-20001NON 15:46:18 165 4,658.0000 BATE 06242062400173025-20001NOM 15:46:44 42 4,656.0000 XLON 07002070000151597-E0OVzu5yXBby 15:46:44 286 4,656.0000 XLON 05002050000151020-E0OVzu5yXBbs 15:46:44 86 4,656.0000 XLON 07002070000151597-E0OVzu5yXBbw 15:46:44 8 4,656.0000 BATE 08492084900168486-20001NRJ 15:46:44 43 4,658.0000 TRQX 06002060000051320-E0OVztoOmsU0 15:46:52 63 4,656.0000 AQXE 0841B130504 15:46:52 3 4,654.0000 XLON 05002050000151469-E0OVzu5yXBzl 15:46:52 119 4,654.0000 XLON 05002050000151469-E0OVzu5yXBzs 15:46:52 111 4,654.0000 CHIX 06262062600144814-120001VZG 15:46:52 62 4,654.0000 CHIX 06262062600145447-120001VZH 15:46:52 3 4,656.0000 BATE 08492084900168691-20001NSW 15:46:52 83 4,656.0000 BATE 08492084900170929-20001NSX 15:46:52 54 4,656.0000 BATE 08492084900168486-20001NSU 15:46:52 84 4,656.0000 BATE 08492084900168691-20001NSV 15:46:54 46 4,654.0000 BATE 06242062400171749-20001NT5 15:48:00 56 4,654.0000 AQXE 0616B130925 15:48:00 8 4,654.0000 AQXE 0616B130926 15:48:00 216 4,654.0000 XLON 05002050000152393-E0OVzu5yXD6S 15:48:00 73 4,654.0000 CHIX 06262062600146791-120001W7T 15:48:00 74 4,654.0000 BATE 06242062400171749-20001O0Z 15:48:00 110 4,654.0000 BATE 06242062400171749-20001O10 15:48:00 62 4,654.0000 TRQX 08252082500058263-E0OVztoOmwuq 15:48:35 66 4,654.0000 AQXE 0616B131531 15:48:54 23 4,654.0000 CHIX 06262062600147520-120001WMR 15:48:54 25 4,654.0000 BATE 06242062400174455-20001ODF 15:50:03 185 4,652.0000 XLON 07002070000152250-E0OVzu5yXFcy 15:50:03 13 4,652.0000 XLON 07002070000152250-E0OVzu5yXFd0 15:50:03 84 4,652.0000 CHIX 08512085100146594-120001WVB 15:50:03 229 4,652.0000 BATE 06242062400174238-20001OKD 15:52:21 68 4,654.0000 BATE 06242062400176019-20001P0K 15:52:21 226 4,654.0000 BATE 06242062400176019-20001P0G 15:52:38 48 4,654.0000 CHIX 08512085100148631-120001XDF 15:52:38 48 4,654.0000 BATE 06242062400176019-20001P2V 15:52:59 21 4,656.0000 AQXE 0841B133498 15:52:59 41 4,655.0000 AQXE 0841B133497 15:53:26 8 4,656.0000 TRQX 06002060000052354-E0OVztoOnFT6 15:53:26 32 4,656.0000 TRQX 06002060000052354-E0OVztoOnFT8 15:53:26 16 4,656.0000 TRQX 06002060000052354-E0OVztoOnFTA 15:53:28 23 4,656.0000 BATE 06242062400176557-20001PA7 15:53:28 28 4,656.0000 BATE 06242062400176557-20001PA8 15:53:28 1 4,656.0000 BATE 06242062400176557-20001PA9 15:53:28 39 4,656.0000 BATE 06242062400176557-20001PAA 15:53:28 41 4,656.0000 BATE 06242062400176557-20001PAB 15:53:48 1 4,656.0000 BATE 06242062400176727-20001PD4 15:53:49 12 4,656.0000 AQXE 0616B133935 15:53:49 39 4,655.0000 AQXE 0616B133934 15:53:54 1 4,656.0000 CHIX 06262062600149361-120001XN4 15:53:54 8 4,656.0000 CHIX 06262062600149361-120001XN5 15:53:54 2 4,656.0000 CHIX 06262062600149361-120001XN6 15:53:54 11 4,656.0000 CHIX 06262062600149361-120001XN7 15:53:54 12 4,656.0000 CHIX 06262062600149361-120001XN8 15:53:54 35 4,656.0000 CHIX 06262062600149361-120001XN9 15:53:54 8 4,656.0000 CHIX 06262062600149361-120001XNA 15:53:54 15 4,656.0000 CHIX 06262062600149361-120001XNB 15:53:59 247 4,656.0000 XLON 07002070000154696-E0OVzu5yXIpd 15:53:59 103 4,656.0000 XLON 07002070000154696-E0OVzu5yXIpf 15:53:59 108 4,656.0000 BATE 06242062400176775-20001PE3 15:54:59 186 4,656.0000 XLON 05002050000155275-E0OVzu5yXJlO 15:54:59 105 4,656.0000 XLON 05002050000155275-E0OVzu5yXJlQ 15:55:13 56 4,656.0000 TRQX 08252082500059370-E0OVztoOnLeD 15:55:13 1 4,656.0000 TRQX 08252082500059370-E0OVztoOnLeF 15:55:15 41 4,655.0000 AQXE 0841B134583 15:55:39 91 4,656.0000 CHIX 06262062600150080-120001Y32 15:55:39 6 4,656.0000 BATE 06242062400177631-20001PSD 15:56:17 29 4,656.0000 XLON 05002050000155772-E0OVzu5yXKms 15:56:20 25 4,656.0000 TRQX 08252082500059503-E0OVztoOnOtU 15:56:31 193 4,656.0000 XLON 07002070000155726-E0OVzu5yXKxF 15:56:31 119 4,656.0000 XLON 07002070000155726-E0OVzu5yXKxH 15:56:32 27 4,656.0000 BATE 08492084900176282-20001PXO 15:56:55 56 4,656.0000 AQXE 0616B135238 15:57:06 24 4,656.0000 BATE 08492084900176518-20001Q1B 15:57:11 24 4,656.0000 BATE 08492084900176559-20001Q1O 15:57:14 24 4,656.0000 CHIX 08512085100150513-120001YC3 15:57:14 22 4,656.0000 CHIX 08512085100150513-120001YC4 15:57:41 26 4,656.0000 TRQX 08252082500059649-E0OVztoOnTF2 15:57:41 30 4,656.0000 TRQX 08252082500059649-E0OVztoOnTF4 15:58:00 67 4,654.0000 AQXE 0616B135743 15:58:00 156 4,654.0000 XLON 05002050000156266-E0OVzu5yXMKT 15:58:00 201 4,654.0000 XLON 05002050000156266-E0OVzu5yXMKV 15:58:00 84 4,652.0000 CHIX 06262062600148152-120001YIL 15:58:00 22 4,654.0000 CHIX 08512085100148631-120001YIB 15:58:00 58 4,654.0000 CHIX 08512085100149867-120001YIJ 15:58:00 294 4,654.0000 BATE 06242062400176549-20001Q79 15:58:00 83 4,656.0000 BATE 06242062400178712-20001Q76 15:58:00 11 4,656.0000 BATE 06242062400178712-20001Q77 15:58:54 58 4,654.0000 AQXE 0841B136222 15:58:54 67 4,654.0000 CHIX 08512085100151119-120001YPE 15:58:55 20 4,654.0000 AQXE 0841B136223 15:59:41 83 4,654.0000 BATE 08492084900177718-20001QKX 15:59:44 83 4,654.0000 BATE 06242062400179500-20001QL5 15:59:45 2 4,654.0000 XLON 05002050000157099-E0OVzu5yXO8M 15:59:45 92 4,654.0000 XLON 05002050000157099-E0OVzu5yXO8O 15:59:45 162 4,654.0000 XLON 05002050000157099-E0OVzu5yXO8Q 15:59:45 7 4,654.0000 XLON 05002050000157099-E0OVzu5yXO8S 15:59:49 83 4,654.0000 BATE 08492084900177770-20001QLP 15:59:49 11 4,654.0000 BATE 08492084900177770-20001QLQ 15:59:49 11 4,654.0000 BATE 08492084900177770-20001QLR 15:59:49 11 4,654.0000 BATE 08492084900177770-20001QLS 16:00:00 25 4,654.0000 TRQX 08252082500059937-E0OVztoOncG5 16:00:00 4 4,654.0000 TRQX 08252082500059937-E0OVztoOncG7 16:00:00 12 4,654.0000 TRQX 08252082500059937-E0OVztoOncG9 16:00:10 57 4,652.0000 AQXE 0616B136983 16:00:10 150 4,650.0000 XLON 05002050000157100-E0OVzu5yXOio 16:00:10 296 4,652.0000 XLON 07002070000156396-E0OVzu5yXOhl 16:00:10 56 4,650.0000 CHIX 08512085100151120-120001Z0Z 16:00:10 78 4,652.0000 CHIX 06262062600151263-120001Z0P 16:00:10 206 4,650.0000 BATE 06242062400179477-20001QRC 16:00:10 183 4,652.0000 BATE 06242062400178145-20001QR5 16:00:10 57 4,652.0000 BATE 06242062400178436-20001QR6 16:00:10 56 4,652.0000 BATE 06242062400178523-20001QR7 16:00:10 56 4,652.0000 BATE 06242062400178616-20001QR8 16:01:57 34 4,650.0000 XLON 07002070000157664-E0OVzu5yXQjB 16:02:06 5 4,650.0000 AQXE 0841B138173 16:02:06 62 4,650.0000 AQXE 0841B138174 16:02:06 273 4,650.0000 XLON 05002050000157829-E0OVzu5yXQtv 16:02:06 266 4,650.0000 XLON 07002070000157664-E0OVzu5yXQtt 16:02:06 73 4,650.0000 CHIX 06262062600152004-120001ZNZ 16:02:06 254 4,650.0000 BATE 06242062400180438-20001RDX 16:02:06 58 4,650.0000 TRQX 06002060000053327-E0OVztoOnl4n 16:02:30 63 4,648.0000 AQXE 0841B138463 16:02:30 61 4,648.0000 CHIX 08512085100151834-120001ZUA 16:02:30 203 4,648.0000 BATE 08492084900178647-20001RIR 16:02:33 77 4,646.0000 CHIX 08512085100152625-120001ZUR 16:03:04 5 4,646.0000 XLON 07002070000158430-E0OVzu5yXS6p 16:03:04 276 4,646.0000 XLON 07002070000158430-E0OVzu5yXS6N 16:03:04 2 4,646.0000 XLON 07002070000158430-E0OVzu5yXS6U 16:06:50 281 4,648.0000 XLON 05002050000160279-E0OVzu5yXVR9 16:06:50 221 4,648.0000 XLON 05002050000160279-E0OVzu5yXVRB 16:07:25 19 4,648.0000 CHIX 08512085100154907-1200020RW 16:07:25 55 4,648.0000 CHIX 08512085100154907-1200020RV 16:08:18 164 4,650.0000 XLON 05002050000160862-E0OVzu5yXXCu 16:08:18 480 4,650.0000 BATE 06242062400184360-20001SXL 16:08:28 62 4,650.0000 AQXE 0841B141950 16:08:28 10 4,650.0000 BATE 06242062400184360-20001SYH 16:08:28 56 4,650.0000 TRQX 08252082500061308-E0OVztoOo7zy 16:09:16 162 4,650.0000 XLON 07002070000161149-E0OVzu5yXXlR 16:09:16 22 4,650.0000 XLON 07002070000161149-E0OVzu5yXXlT 16:09:16 50 4,650.0000 XLON 07002070000161149-E0OVzu5yXXlV 16:09:16 50 4,650.0000 XLON 07002070000161149-E0OVzu5yXXlX 16:09:57 83 4,650.0000 BATE 08492084900183674-20001TB8 16:10:17 83 4,650.0000 BATE 06242062400185707-20001TDP 16:10:17 58 4,650.0000 BATE 06242062400185707-20001TDQ 16:10:26 162 4,650.0000 XLON 07002070000161594-E0OVzu5yXYeh 16:10:26 122 4,650.0000 XLON 07002070000161594-E0OVzu5yXYej 16:10:26 46 4,650.0000 XLON 07002070000161594-E0OVzu5yXYel 16:10:29 73 4,650.0000 BATE 08492084900184054-20001TES 16:10:33 9 4,650.0000 CHIX 06262062600156440-1200021LE 16:10:33 81 4,650.0000 CHIX 06262062600156440-1200021LF 16:10:34 43 4,650.0000 CHIX 06262062600156454-1200021LI 16:10:34 8 4,650.0000 CHIX 06262062600156454-1200021LJ 16:10:34 1 4,650.0000 CHIX 06262062600156454-1200021LK 16:10:35 96 4,650.0000 AQXE 0841B143034 16:10:36 3 4,650.0000 TRQX 06002060000054866-E0OVztoOoEhl 16:10:36 11 4,650.0000 TRQX 06002060000054866-E0OVztoOoEhn 16:10:36 2 4,650.0000 TRQX 06002060000054866-E0OVztoOoEhp 16:10:36 3 4,650.0000 TRQX 06002060000054866-E0OVztoOoEhr 16:10:36 45 4,650.0000 TRQX 06002060000054866-E0OVztoOoEht 16:11:01 16 4,650.0000 TRQX 06002060000054924-E0OVztoOoFsE 16:11:01 27 4,650.0000 TRQX 06002060000054924-E0OVztoOoFsG 16:11:35 10 4,650.0000 BATE 06242062400186584-20001TOO 16:11:35 6 4,650.0000 BATE 06242062400186584-20001TOP 16:11:35 22 4,650.0000 BATE 06242062400186584-20001TOQ 16:11:38 370 4,648.0000 XLON 07002070000161554-E0OVzu5yXZrT 16:11:38 125 4,648.0000 BATE 06242062400183702-20001TPA 16:11:38 56 4,648.0000 BATE 08492084900182440-20001TPD 16:11:38 63 4,648.0000 BATE 06242062400183938-20001TPC 16:11:38 105 4,648.0000 BATE 06242062400183702-20001TP8 16:12:06 84 4,648.0000 AQXE 0616B143881 16:12:06 104 4,648.0000 CHIX 06262062600155757-12000220W 16:12:06 26 4,648.0000 BATE 08492084900184925-20001TS0 16:12:06 204 4,648.0000 BATE 08492084900184925-20001TRZ 16:12:23 57 4,646.0000 CHIX 08512085100157132-12000223T 16:12:35 105 4,646.0000 XLON 05002050000161719-E0OVzu5yXaiH 16:12:35 170 4,646.0000 XLON 05002050000162122-E0OVzu5yXaiJ 16:12:35 49 4,646.0000 XLON 05002050000162122-E0OVzu5yXaiL 16:12:35 35 4,646.0000 CHIX 08512085100157132-12000225P 16:12:35 199 4,646.0000 BATE 08492084900184860-20001TXI 16:12:35 89 4,646.0000 BATE 06242062400186585-20001TXH 16:13:55 58 4,646.0000 CHIX 06262062600157985-1200022JH 16:15:17 59 4,646.0000 XLON 05002050000163691-E0OVzu5yXcrS 16:15:17 365 4,646.0000 XLON 07002070000162929-E0OVzu5yXcrC 16:15:17 6 4,646.0000 CHIX 06262062600157985-1200022VB 16:15:17 20 4,646.0000 BATE 06242062400187819-20001UO2 16:15:17 190 4,646.0000 BATE 06242062400187819-20001UO3 16:15:17 78 4,646.0000 TRQX 06002060000055334-E0OVztoOoV3P 16:15:34 17 4,646.0000 AQXE 0616B146259 16:15:34 60 4,646.0000 XLON 05002050000163846-E0OVzu5yXdYu 16:15:34 83 4,646.0000 CHIX 06262062600158837-12000233J 16:15:40 39 4,646.0000 AQXE 0616B146358 16:15:41 40 4,646.0000 BATE 06242062400189413-20001UXA 16:15:41 21 4,646.0000 BATE 06242062400189413-20001UXB 16:16:04 3 4,646.0000 TRQX 08252082500062872-E0OVztoOoZ0L 16:16:11 58 4,646.0000 XLON 05002050000164090-E0OVzu5yXeCh 16:16:25 275 4,646.0000 XLON 07002070000164018-E0OVzu5yXeO6 16:16:25 226 4,646.0000 XLON 07002070000164018-E0OVzu5yXeO9 16:16:25 1 4,646.0000 XLON 07002070000164018-E0OVzu5yXeNy 16:17:39 119 4,646.0000 CHIX 08512085100159170-1200023PZ 16:17:39 490 4,646.0000 BATE 06242062400190072-20001VL0 16:19:19 78 4,648.0000 TRQX 08252082500063496-E0OVztoOolDg 16:19:20 103 4,648.0000 XLON 05002050000164487-E0OVzu5yXh37 16:19:20 455 4,648.0000 XLON 05002050000164487-E0OVzu5yXh39 16:19:21 75 4,648.0000 AQXE 0841B148775 16:19:21 21 4,648.0000 AQXE 0841B148776 16:19:21 83 4,648.0000 BATE 08492084900189830-20001W37 16:19:21 54 4,648.0000 TRQX 06002060000056452-E0OVztoOolJn 16:19:23 113 4,648.0000 CHIX 06262062600159799-120002481 16:19:32 96 4,646.0000 CHIX 08512085100159562-12000249H 16:20:19 162 4,648.0000 XLON 07002070000164536-E0OVzu5yXhxS 16:20:19 3 4,648.0000 XLON 07002070000164536-E0OVzu5yXhxU 16:20:19 51 4,648.0000 XLON 07002070000164536-E0OVzu5yXhxW 16:20:21 83 4,648.0000 BATE 06242062400192160-20001WF2 16:20:21 11 4,648.0000 BATE 06242062400192160-20001WF3 16:20:21 13 4,648.0000 BATE 06242062400192160-20001WF4 16:20:21 11 4,648.0000 BATE 06242062400192160-20001WF5 16:20:21 62 4,648.0000 BATE 06242062400192160-20001WF6 16:20:21 8 4,648.0000 BATE 06242062400192160-20001WF7 16:20:22 87 4,646.0000 AQXE 0616B149635 16:20:22 399 4,646.0000 XLON 07002070000164254-E0OVzu5yXi59 16:20:22 213 4,646.0000 BATE 06242062400191531-20001WFL 16:20:22 221 4,646.0000 BATE 06242062400191531-20001WFK 16:20:22 21 4,646.0000 TRQX 08252082500063124-E0OVztoOopLF 16:20:22 35 4,646.0000 TRQX 08252082500063124-E0OVztoOopLJ 16:20:34 39 4,646.0000 CHIX 08512085100160005-1200024OZ 16:20:34 63 4,646.0000 CHIX 08512085100160005-1200024P0 16:21:01 5 4,646.0000 BATE 08492084900190758-20001WQK 16:21:01 32 4,646.0000 BATE 08492084900190758-20001WQL 16:21:32 433 4,646.0000 XLON 05002050000164759-E0OVzu5yXjhX 16:21:32 27 4,646.0000 XLON 05002050000164759-E0OVzu5yXjhb 16:22:07 24 4,646.0000 AQXE 0616B150671 16:22:08 74 4,646.0000 AQXE 0616B150688 16:22:08 290 4,646.0000 BATE 08492084900191142-20001X60 16:22:08 73 4,646.0000 TRQX 08252082500063853-E0OVztoOowuQ 16:23:06 86 4,644.0000 XLON 07002070000164673-E0OVzu5yXlHn 16:23:06 412 4,644.0000 XLON 07002070000164673-E0OVzu5yXlHq 16:23:06 122 4,644.0000 CHIX 06262062600160505-1200025N4 16:23:07 71 4,644.0000 BATE 08492084900189798-20001XH8 16:23:15 62 4,644.0000 AQXE 0616B151247 16:23:15 62 4,644.0000 TRQX 06002060000056996-E0OVztoOp17K 16:24:03 87 4,644.0000 CHIX 06262062600160806-1200025YM 16:24:12 111 4,644.0000 AQXE 0616B151792 16:24:12 76 4,644.0000 BATE 06242062400192474-20001XWD 16:24:12 109 4,644.0000 BATE 08492084900189798-20001XWC 16:24:12 95 4,644.0000 BATE 08492084900192160-20001XWG 16:24:12 26 4,644.0000 BATE 08492084900192160-20001XWH 16:24:24 17 4,644.0000 TRQX 08252082500064452-E0OVztoOp5dy 16:27:51 637 4,646.0000 XLON 07002070000165271-E0OVzu5yXqTp 16:27:51 105 4,646.0000 CHIX 08512085100161326-1200027GT 16:27:51 425 4,646.0000 BATE 06242062400195514-20001ZDC 16:28:09 5 4,648.0000 AQXE 0841B157356 16:28:09 65 4,648.0000 AQXE 0841B157357 16:28:09 12 4,648.0000 BATE 06242062400196353-20001ZIF 16:28:09 58 4,648.0000 BATE 06242062400196353-20001ZIG 16:28:09 11 4,648.0000 BATE 06242062400196353-20001ZIH 16:28:09 4 4,648.0000 BATE 06242062400196353-20001ZII 16:28:09 1 4,648.0000 BATE 06242062400196353-20001ZIJ 16:28:09 6 4,648.0000 BATE 06242062400196353-20001ZIK 16:28:09 13 4,648.0000 BATE 06242062400196353-20001ZIL 16:28:09 3 4,648.0000 TRQX 06002060000057920-E0OVztoOpJlX 16:28:09 2 4,648.0000 TRQX 06002060000057920-E0OVztoOpJlZ 16:28:09 8 4,648.0000 TRQX 06002060000057920-E0OVztoOpJlb 16:28:09 1 4,648.0000 TRQX 06002060000057920-E0OVztoOpJld 16:28:09 7 4,648.0000 TRQX 06002060000057920-E0OVztoOpJlf 16:28:10 69 4,648.0000 BATE 08492084900194649-20001ZIV 16:28:10 83 4,648.0000 BATE 08492084900194649-20001ZIW 16:28:13 83 4,648.0000 BATE 06242062400196380-20001ZJQ 16:28:13 3 4,648.0000 BATE 06242062400196380-20001ZJR 16:28:25 146 4,646.0000 XLON 07002070000165464-E0OVzu5yXrG7 16:28:25 543 4,646.0000 XLON 07002070000165464-E0OVzu5yXrG4 16:28:25 54 4,646.0000 BATE 08492084900194500-20001ZMK 16:28:25 88 4,646.0000 BATE 06242062400195514-20001ZMF 16:28:25 63 4,646.0000 BATE 08492084900194499-20001ZMI 16:28:25 178 4,646.0000 BATE 08492084900194500-20001ZMJ 16:28:26 2 4,646.0000 AQXE 0841B157566 16:28:31 81 4,646.0000 XLON 05002050000165619-E0OVzu5yXrJV 16:29:18 2 4,648.0000 AQXE 0841B158491 16:29:18 3 4,648.0000 AQXE 0841B158492 16:29:18 6 4,648.0000 AQXE 0841B158493 16:29:18 203 4,648.0000 XLON 07002070000165713-E0OVzu5yXsHZ 16:29:18 3 4,648.0000 XLON 07002070000165713-E0OVzu5yXsHb 16:29:18 10 4,648.0000 CHIX 06262062600162098-12000287I 16:29:18 9 4,648.0000 CHIX 06262062600162098-12000287J 16:29:18 3 4,648.0000 CHIX 06262062600162098-12000287K 16:29:18 12 4,648.0000 CHIX 06262062600162098-12000287L 16:29:18 28 4,648.0000 CHIX 06262062600162098-12000287M 16:29:21 176 4,648.0000 XLON 05002050000165803-E0OVzu5yXsKl 16:29:24 90 4,648.0000 AQXE 0616B158608 16:29:24 57 4,648.0000 TRQX 08252082500065458-E0OVztoOpORv 16:29:43 78 4,648.0000 XLON 07002070000165777-E0OVzu5yXswm 16:29:43 75 4,648.0000 XLON 07002070000165777-E0OVzu5yXswZ 16:29:43 37 4,648.0000 XLON 07002070000165777-E0OVzu5yXswb 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 POSSFIFMMEISEEU
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