REG - Intertek Group Plc - Transaction in Own Shares
19/09/2025 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250919:nRSS9584Za&default-theme=true RNS Number : 9584Z Intertek Group PLC 19 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: 18 September 2025 Aggregate number of ordinary shares purchased: 165,852 Lowest price paid per share: 4,644.0000 Highest price paid per share: 4,696.0000 Volume weighted average price paid per share (pence per share): 4,675.8908 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 154,962,832 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,962,832. 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 6,430,295 ordinary shares for a total consideration of £302,277,765.06. 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 4,676.0966 71,855 4,644.0000 4,696.0000 CBOE Europe 4,675.7126 55,580 4,644.0000 4,696.0000 Chi-X Europe 4,675.8411 19,501 4,644.0000 4,696.0000 Aquis Stock Exchange 4,675.7500 12,075 4,648.0000 4,696.0000 Turquoise 4,675.5676 6,841 4,644.0000 4,696.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:06:30 78 4,646.0000 BATE 08492084900003162-2000084V 08:06:30 78 4,648.0000 BATE 06242062400003207-2000084U 08:07:49 84 4,652.0000 AQXE 0616B2919 08:07:49 64 4,652.0000 XLON 05002050000004348-E0OXRp3pUa5g 08:07:49 73 4,652.0000 CHIX 08512085100003040-1200008W6 08:08:59 80 4,654.0000 BATE 08492084900004234-200008EH 08:09:06 56 4,652.0000 AQXE 0616B3371 08:09:06 73 4,652.0000 XLON 07002070000004534-E0OXRp3pUbg8 08:09:06 92 4,652.0000 CHIX 08512085100003157-12000093A 08:09:06 93 4,652.0000 BATE 08492084900003870-200008ET 08:09:16 92 4,652.0000 XLON 05002050000004587-E0OXRp3pUcG6 08:09:39 9 4,652.0000 BATE 06242062400004625-200008GF 08:09:43 64 4,652.0000 TRQX 08252082500002387-E0OXRomFVJFK 08:09:54 79 4,652.0000 CHIX 06262062600003647-12000097D 08:10:07 62 4,650.0000 AQXE 0841B3705 08:10:07 95 4,650.0000 XLON 07002070000004394-E0OXRp3pUdYe 08:10:07 63 4,650.0000 CHIX 06262062600002806-12000099N 08:10:07 92 4,650.0000 BATE 06242062400003759-200008IC 08:10:07 67 4,650.0000 TRQX 06002060000001659-E0OXRomFVLAL 08:10:30 70 4,650.0000 XLON 07002070000004765-E0OXRp3pUeBJ 08:10:30 52 4,650.0000 BATE 08492084900004761-200008JR 08:10:30 50 4,650.0000 BATE 08492084900004761-200008JS 08:10:50 84 4,648.0000 AQXE 0616B3971 08:10:50 56 4,646.0000 XLON 05002050000004721-E0OXRp3pUeck 08:10:50 19 4,646.0000 XLON 05002050000004721-E0OXRp3pUecm 08:10:50 92 4,648.0000 BATE 06242062400004846-200008KL 08:10:50 3 4,648.0000 BATE 06242062400004846-200008KM 08:11:04 77 4,646.0000 XLON 07002070000004892-E0OXRp3pUetZ 08:11:10 58 4,644.0000 TRQX 08252082500002497-E0OXRomFVPbg 08:11:19 32 4,644.0000 BATE 08492084900005499-200008M6 08:11:19 16 4,644.0000 BATE 08492084900005499-200008M7 08:12:16 62 4,648.0000 XLON 05002050000004993-E0OXRp3pUge6 08:12:16 165 4,648.0000 BATE 08492084900005970-200008PR 08:12:17 62 4,648.0000 AQXE 0616B4342 08:12:17 56 4,648.0000 CHIX 08512085100004271-1200009KA 08:12:30 82 4,648.0000 XLON 05002050000005015-E0OXRp3pUgok 08:13:01 72 4,650.0000 XLON 07002070000005123-E0OXRp3pUhJO 08:13:03 152 4,650.0000 BATE 08492084900006396-200008R6 08:13:10 85 4,648.0000 XLON 05002050000005055-E0OXRp3pUhVa 08:13:10 79 4,648.0000 BATE 08492084900006364-200008RF 08:13:38 78 4,644.0000 XLON 07002070000004993-E0OXRp3pUi2n 08:13:38 62 4,644.0000 CHIX 08512085100004084-1200009PZ 08:13:38 69 4,646.0000 CHIX 06262062600004253-1200009PW 08:13:38 225 4,646.0000 BATE 06242062400006051-200008SS 08:13:38 56 4,646.0000 TRQX 06002060000002336-E0OXRomFVYIL 08:14:33 61 4,648.0000 AQXE 0841B4956 08:14:33 102 4,648.0000 XLON 05002050000005149-E0OXRp3pUj0u 08:15:39 14 4,658.0000 BATE 08492084900007863-2000091E 08:20:38 59 4,658.0000 AQXE 0616B6896 08:20:38 64 4,658.0000 AQXE 0841B6897 08:20:38 100 4,658.0000 XLON 07002070000006017-E0OXRp3pUrUK 08:20:38 75 4,656.0000 XLON 05002050000005988-E0OXRp3pUrUg 08:20:38 70 4,658.0000 CHIX 08512085100005754-120000B6I 08:20:38 87 4,658.0000 BATE 08492084900007863-200009Q0 08:20:38 60 4,658.0000 BATE 06242062400010514-200009Q2 08:20:38 220 4,658.0000 BATE 08492084900007896-200009Q1 08:20:38 33 4,658.0000 BATE 08492084900011088-200009Q3 08:20:38 29 4,658.0000 BATE 08492084900011088-200009Q4 08:20:38 56 4,658.0000 TRQX 08252082500004319-E0OXRomFVxvd 08:20:42 65 4,658.0000 BATE 06242062400011284-200009QO 08:21:58 87 4,664.0000 BATE 06242062400011947-200009V6 08:25:45 66 4,670.0000 AQXE 0841B8085 08:25:45 147 4,670.0000 XLON 07002070000012129-E0OXRp3pUwfI 08:25:45 167 4,670.0000 CHIX 08512085100011867-120000BVO 08:25:45 118 4,670.0000 BATE 08492084900013787-20000A78 08:25:46 28 4,668.0000 AQXE 0841B8088 08:25:46 32 4,668.0000 AQXE 0841B8087 08:25:46 91 4,668.0000 XLON 05002050000010674-E0OXRp3pUwhP 08:25:46 92 4,670.0000 XLON 05002050000012177-E0OXRp3pUwgs 08:25:46 127 4,668.0000 CHIX 06262062600010440-120000BVS 08:25:46 127 4,668.0000 BATE 08492084900012434-20000A7B 08:25:46 23 4,670.0000 BATE 06242062400014005-20000A7A 08:25:50 39 4,668.0000 XLON 05002050000012182-E0OXRp3pUwku 08:25:50 81 4,668.0000 XLON 05002050000012182-E0OXRp3pUwkw 08:25:51 27 4,668.0000 XLON 05002050000012219-E0OXRp3pUwld 08:25:59 92 4,668.0000 XLON 05002050000012288-E0OXRp3pUwoq 08:25:59 47 4,668.0000 XLON 05002050000012288-E0OXRp3pUwos 08:25:59 108 4,668.0000 XLON 07002070000012270-E0OXRp3pUwoX 08:25:59 108 4,668.0000 BATE 08492084900013905-20000A7M 08:26:00 147 4,668.0000 XLON 07002070000012345-E0OXRp3pUwpl 08:26:00 18 4,666.0000 CHIX 08512085100010359-120000BWG 08:26:01 90 4,668.0000 XLON 05002050000012306-E0OXRp3pUwsV 08:26:01 48 4,668.0000 XLON 05002050000012306-E0OXRp3pUwsX 08:26:04 118 4,668.0000 XLON 05002050000012319-E0OXRp3pUwve 08:26:05 90 4,668.0000 XLON 07002070000012382-E0OXRp3pUwwQ 08:26:06 90 4,668.0000 XLON 05002050000012347-E0OXRp3pUwyP 08:26:13 127 4,668.0000 XLON 05002050000012359-E0OXRp3pUx6G 08:26:14 100 4,666.0000 XLON 07002070000010597-E0OXRp3pUx7W 08:26:14 130 4,668.0000 XLON 07002070000012503-E0OXRp3pUx6e 08:26:14 90 4,668.0000 XLON 07002070000012503-E0OXRp3pUx6g 08:26:14 91 4,666.0000 CHIX 08512085100010359-120000BXH 08:26:14 57 4,666.0000 TRQX 06002060000004670-E0OXRomFWFBw 08:26:15 127 4,666.0000 XLON 05002050000012484-E0OXRp3pUx9P 08:26:16 90 4,666.0000 XLON 07002070000012557-E0OXRp3pUxEX 08:26:17 98 4,664.0000 XLON 07002070000012576-E0OXRp3pUxGC 08:26:17 118 4,666.0000 XLON 05002050000012524-E0OXRp3pUxFa 08:26:17 30 4,664.0000 BATE 08492084900013887-20000A9I 08:26:17 93 4,664.0000 BATE 08492084900013887-20000A9J 08:26:20 90 4,664.0000 XLON 05002050000012551-E0OXRp3pUxHX 08:26:20 49 4,664.0000 XLON 05002050000012551-E0OXRp3pUxHZ 08:26:32 240 4,666.0000 BATE 06242062400014420-20000AA9 08:27:41 59 4,668.0000 AQXE 0616B8442 08:27:57 6 4,668.0000 CHIX 08512085100013218-120000C4Y 08:28:25 47 4,672.0000 BATE 08492084900015257-20000AG4 08:28:25 56 4,672.0000 BATE 08492084900015257-20000AG5 08:28:26 92 4,672.0000 CHIX 06262062600013388-E20000C6Y 08:28:26 100 4,672.0000 XLON 05002050000013623-E0OXRp3pUysj 08:28:27 17 4,670.0000 XLON 07002070000013690-E0OXRp3pUyup 08:28:27 93 4,670.0000 XLON 07002070000013690-E0OXRp3pUyut 08:28:50 62 4,666.0000 AQXE 0616B8685 08:28:50 130 4,666.0000 XLON 05002050000013432-E0OXRp3pUzLG 08:28:50 99 4,668.0000 CHIX 06262062600013305-120000C9D 08:28:50 295 4,668.0000 BATE 08492084900015080-20000AHP 08:28:50 58 4,668.0000 TRQX 06002060000005658-E0OXRomFWMi9 08:29:36 61 4,662.0000 AQXE 0841B8927 08:29:36 140 4,662.0000 XLON 07002070000013912-E0OXRp3pUzxW 08:29:36 98 4,662.0000 BATE 08492084900015488-20000AKW 08:30:06 51 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qO 08:30:06 52 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qQ 08:30:06 20 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qS 08:31:34 60 4,662.0000 AQXE 0841B9562 08:31:34 103 4,660.0000 XLON 07002070000014675-E0OXRp3pV2eg 08:31:34 28 4,660.0000 XLON 07002070000014675-E0OXRp3pV2ei 08:31:34 150 4,662.0000 XLON 05002050000014620-E0OXRp3pV2eH 08:31:34 55 4,662.0000 CHIX 08512085100015045-120000COO 08:31:34 7 4,662.0000 CHIX 08512085100015045-120000COP 08:31:34 62 4,662.0000 CHIX 08512085100015279-120000COQ 08:31:34 251 4,662.0000 BATE 06242062400016833-20000AU4 08:31:34 231 4,662.0000 BATE 08492084900017111-20000AU5 08:31:34 70 4,660.0000 TRQX 06002060000006049-E0OXRomFWWJG 08:33:54 19 4,666.0000 AQXE 0841B10253 08:33:54 41 4,666.0000 AQXE 0841B10254 08:33:54 128 4,666.0000 XLON 07002070000016280-E0OXRp3pV5Mk 08:33:54 56 4,666.0000 CHIX 06262062600016464-120000D63 08:33:54 127 4,666.0000 BATE 08492084900018201-20000B40 08:33:57 62 4,664.0000 CHIX 08512085100016280-120000D6N 08:33:57 95 4,664.0000 BATE 06242062400018299-20000B4A 08:33:57 22 4,664.0000 BATE 06242062400018299-20000B4B 08:33:57 61 4,664.0000 TRQX 08252082500008057-E0OXRomFWeHn 08:34:16 77 4,666.0000 XLON 07002070000017040-E0OXRp3pV60U 08:34:16 43 4,666.0000 XLON 07002070000017040-E0OXRp3pV60W 08:34:16 18 4,666.0000 XLON 07002070000017040-E0OXRp3pV60Y 08:34:16 71 4,666.0000 XLON 07002070000017040-E0OXRp3pV60a 08:34:16 48 4,666.0000 XLON 07002070000017040-E0OXRp3pV60c 08:34:40 150 4,662.0000 XLON 05002050000016108-E0OXRp3pV6pU 08:34:40 122 4,662.0000 BATE 08492084900018700-20000B67 08:34:42 140 4,660.0000 XLON 05002050000015936-E0OXRp3pV6ta 08:39:15 61 4,664.0000 AQXE 0841B11265 08:39:15 120 4,664.0000 XLON 07002070000019192-E0OXRp3pVB69 08:39:15 95 4,664.0000 CHIX 06262062600019279-120000DVE 08:39:15 129 4,664.0000 BATE 06242062400021371-20000BKF 08:42:40 1 4,670.0000 AQXE 0841B11843 08:42:40 61 4,670.0000 AQXE 0841B11844 08:42:40 78 4,670.0000 XLON 07002070000021282-E0OXRp3pVDfk 08:42:40 87 4,670.0000 XLON 07002070000021282-E0OXRp3pVDfp 08:42:40 88 4,670.0000 CHIX 08512085100021171-120000E73 08:42:40 312 4,670.0000 BATE 06242062400023248-20000BTR 08:46:03 8 4,678.0000 CHIX 06262062600022965-120000EMW 08:48:39 62 4,680.0000 AQXE 0841B13280 08:48:39 182 4,680.0000 XLON 05002050000024753-E0OXRp3pVIO2 08:48:39 100 4,680.0000 CHIX 06262062600024523-120000EZO 08:48:39 46 4,680.0000 CHIX 06262062600024523-120000EZQ 08:48:39 417 4,680.0000 BATE 08492084900026547-20000CD9 08:48:40 21 4,680.0000 BATE 06242062400026770-20000CDF 08:49:27 98 4,680.0000 BATE 06242062400026770-20000CGE 08:52:20 62 4,684.0000 AQXE 0616B14179 08:52:20 183 4,684.0000 XLON 05002050000026260-E0OXRp3pVLH6 08:52:20 45 4,684.0000 CHIX 08512085100026163-120000FLD 08:52:20 35 4,684.0000 CHIX 08512085100026163-120000FLE 08:52:20 50 4,684.0000 BATE 06242062400028227-20000CR0 08:52:20 102 4,684.0000 BATE 06242062400028227-20000CR1 08:52:20 78 4,684.0000 TRQX 08252082500012221-E0OXRomFXVnh 08:52:21 160 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ1 08:52:21 99 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ3 08:52:21 29 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ5 08:52:51 140 4,686.0000 XLON 05002050000027272-E0OXRp3pVLul 08:52:51 257 4,686.0000 BATE 08492084900029134-20000CSS 08:52:51 50 4,686.0000 BATE 08492084900029134-20000CSQ 08:52:51 50 4,686.0000 BATE 08492084900029134-20000CSR 08:52:52 77 4,686.0000 XLON 05002050000027289-E0OXRp3pVLvS 08:52:52 99 4,686.0000 XLON 05002050000027289-E0OXRp3pVLvU 08:52:53 16 4,686.0000 XLON 05002050000027296-E0OXRp3pVLwH 08:52:53 181 4,686.0000 XLON 05002050000027296-E0OXRp3pVLwJ 08:53:53 17 4,688.0000 CHIX 06262062600027735-120000FSE 08:53:53 28 4,688.0000 CHIX 06262062600027735-120000FSF 08:53:54 56 4,688.0000 AQXE 0841B14454 08:53:54 160 4,688.0000 XLON 05002050000027820-E0OXRp3pVMbU 08:53:55 53 4,688.0000 XLON 05002050000027828-E0OXRp3pVMd5 08:53:55 81 4,688.0000 XLON 05002050000027828-E0OXRp3pVMd7 08:53:56 62 4,686.0000 AQXE 0616B14462 08:53:56 141 4,686.0000 XLON 07002070000027309-E0OXRp3pVMe5 08:53:56 189 4,688.0000 XLON 07002070000027857-E0OXRp3pVMdo 08:53:56 91 4,686.0000 CHIX 08512085100027459-120000FSK 08:53:56 40 4,686.0000 CHIX 08512085100027459-120000FSL 08:53:56 16 4,684.0000 BATE 06242062400028976-20000CWG 08:53:56 101 4,686.0000 BATE 08492084900029171-20000CWF 08:53:56 62 4,686.0000 TRQX 08252082500012804-E0OXRomFXa8C 08:53:57 81 4,686.0000 XLON 07002070000027864-E0OXRp3pVMfu 08:53:57 54 4,686.0000 XLON 07002070000027864-E0OXRp3pVMfw 08:53:58 196 4,684.0000 XLON 05002050000027000-E0OXRp3pVMhC 08:53:58 16 4,684.0000 BATE 06242062400028976-20000CX8 08:53:58 159 4,684.0000 BATE 06242062400028976-20000CX9 08:53:58 57 4,684.0000 TRQX 06002060000010755-E0OXRomFXaIn 08:54:28 47 4,682.0000 AQXE 0841B14622 09:00:22 56 4,690.0000 AQXE 0841B16019 09:00:22 146 4,690.0000 XLON 07002070000029200-E0OXRp3pVT0B 09:00:22 70 4,690.0000 CHIX 08512085100029211-120000GZF 09:00:22 90 4,690.0000 BATE 06242062400031228-20000DTN 09:00:22 147 4,690.0000 BATE 08492084900032615-20000DTR 09:00:22 83 4,690.0000 BATE 06242062400031228-20000DTO 09:00:25 27 4,690.0000 XLON 05002050000031684-E0OXRp3pVT7e 09:00:25 122 4,690.0000 XLON 05002050000031684-E0OXRp3pVT7k 09:01:49 62 4,690.0000 AQXE 0616B16387 09:01:49 194 4,690.0000 XLON 07002070000031746-E0OXRp3pVUMF 09:01:49 15 4,690.0000 XLON 07002070000031746-E0OXRp3pVUMJ 09:01:49 103 4,690.0000 CHIX 08512085100032426-120000H91 09:01:49 12 4,690.0000 CHIX 08512085100032426-120000H92 09:01:49 164 4,690.0000 BATE 06242062400034848-20000E16 09:01:50 62 4,688.0000 AQXE 0616B16400 09:01:50 119 4,688.0000 XLON 07002070000033002-E0OXRp3pVUQW 09:01:50 30 4,688.0000 XLON 07002070000033002-E0OXRp3pVUQb 09:01:50 161 4,688.0000 XLON 05002050000028981-E0OXRp3pVUNv 09:01:50 64 4,688.0000 CHIX 06262062600028760-120000H9F 09:01:50 187 4,688.0000 BATE 06242062400031119-20000E1C 09:01:50 66 4,688.0000 TRQX 08252082500013501-E0OXRomFXynX 09:01:52 189 4,686.0000 XLON 05002050000028786-E0OXRp3pVURh 09:01:52 71 4,686.0000 CHIX 06262062600028399-120000H9W 09:05:15 24 4,686.0000 XLON 07002070000035520-E0OXRp3pVYLv 09:05:15 132 4,686.0000 XLON 07002070000035520-E0OXRp3pVYLy 09:05:15 64 4,686.0000 CHIX 08512085100033670-120000HVM 09:05:15 168 4,686.0000 BATE 08492084900036126-20000EI3 09:05:15 14 4,686.0000 BATE 08492084900036126-20000EI4 09:05:55 128 4,686.0000 XLON 05002050000036441-E0OXRp3pVYsx 09:05:55 76 4,686.0000 XLON 05002050000036441-E0OXRp3pVYt0 09:06:15 1 4,684.0000 XLON 05002050000034354-E0OXRp3pVZAq 09:06:19 56 4,684.0000 AQXE 0841B17569 09:06:19 152 4,684.0000 XLON 05002050000034354-E0OXRp3pVZFV 09:06:19 70 4,684.0000 CHIX 08512085100033622-120000I1X 09:06:19 178 4,684.0000 BATE 06242062400033477-20000EME 09:06:19 76 4,684.0000 BATE 08492084900038086-20000EMF 09:06:19 13 4,684.0000 TRQX 08252082500014545-E0OXRomFYEzt 09:06:19 48 4,684.0000 TRQX 08252082500014545-E0OXRomFYEzw 09:06:56 66 4,684.0000 XLON 07002070000037741-E0OXRp3pVZqn 09:06:56 43 4,684.0000 XLON 07002070000037741-E0OXRp3pVZqp 09:06:57 17 4,684.0000 CHIX 08512085100035712-120000I3X 09:06:57 44 4,684.0000 CHIX 08512085100035712-120000I3Y 09:09:10 84 4,684.0000 CHIX 06262062600036392-120000IFZ 09:09:10 138 4,684.0000 BATE 06242062400039219-20000EXT 09:09:10 88 4,684.0000 BATE 06242062400039219-20000EXU 09:09:15 120 4,684.0000 BATE 06242062400039876-20000EXZ 09:09:54 56 4,682.0000 AQXE 0616B18309 09:09:54 173 4,682.0000 XLON 05002050000038105-E0OXRp3pVd8X 09:09:54 78 4,682.0000 CHIX 06262062600035426-120000IJ7 09:09:54 165 4,682.0000 BATE 06242062400035271-20000EZR 09:09:54 62 4,682.0000 TRQX 06002060000014107-E0OXRomFYRCS 09:10:14 104 4,682.0000 XLON 07002070000039525-E0OXRp3pVdak 09:10:14 140 4,682.0000 XLON 07002070000039525-E0OXRp3pVdam 09:10:14 50 4,682.0000 XLON 07002070000039525-E0OXRp3pVdao 09:10:14 74 4,682.0000 XLON 07002070000039525-E0OXRp3pVdaq 09:10:25 164 4,680.0000 XLON 05002050000032968-E0OXRp3pVdjv 09:10:25 84 4,680.0000 CHIX 06262062600037161-120000ILS 09:10:25 157 4,680.0000 BATE 06242062400039747-20000F1O 09:10:31 56 4,678.0000 AQXE 0841B18400 09:10:31 176 4,678.0000 BATE 08492084900039637-20000F1S 09:10:31 138 4,678.0000 BATE 08492084900039728-20000F1T 09:12:02 12 4,680.0000 CHIX 08512085100038359-E20000ISK 09:12:02 4 4,680.0000 CHIX 08512085100038359-120000ISL 09:15:35 54 4,680.0000 BATE 06242062400043971-20000FJH 09:16:23 177 4,680.0000 XLON 07002070000043145-E0OXRp3pVjNs 09:16:24 187 4,680.0000 XLON 05002050000043068-E0OXRp3pVjOh 09:16:24 37 4,680.0000 XLON 05002050000043068-E0OXRp3pVjOj 09:16:45 64 4,678.0000 AQXE 0841B19609 09:16:45 17 4,678.0000 AQXE 0841B19610 09:16:45 3 4,678.0000 AQXE 0841B19611 09:16:45 158 4,678.0000 XLON 07002070000040634-E0OXRp3pVjdL 09:16:45 56 4,678.0000 CHIX 08512085100038093-120000JCO 09:16:45 76 4,678.0000 BATE 06242062400043293-20000FN1 09:16:45 89 4,678.0000 BATE 08492084900040720-20000FN0 09:17:12 46 4,678.0000 AQXE 0616B19706 09:19:29 67 4,680.0000 CHIX 06262062600041939-120000JOP 09:19:30 77 4,680.0000 XLON 07002070000044882-E0OXRp3pVlNw 09:19:30 136 4,680.0000 XLON 07002070000044882-E0OXRp3pVlNy 09:20:36 110 4,680.0000 XLON 05002050000045389-E0OXRp3pVmJB 09:20:36 62 4,680.0000 CHIX 08512085100042186-120000JT6 09:20:36 96 4,680.0000 BATE 08492084900046079-20000G1A 09:20:36 142 4,680.0000 BATE 08492084900046079-20000G1B 09:20:45 57 4,680.0000 AQXE 0616B20400 09:20:56 134 4,680.0000 XLON 07002070000045641-E0OXRp3pVmVr 09:20:56 60 4,680.0000 XLON 07002070000045641-E0OXRp3pVmVt 09:23:12 4 4,682.0000 AQXE 0841B20909 09:23:34 57 4,684.0000 AQXE 0841B20977 09:23:34 64 4,682.0000 BATE 06242062400048185-20000GBF 09:23:36 77 4,684.0000 XLON 05002050000046834-E0OXRp3pVoOA 09:23:58 71 4,684.0000 AQXE 0841B21059 09:23:58 240 4,684.0000 XLON 07002070000047070-E0OXRp3pVodL 09:23:58 63 4,684.0000 CHIX 08512085100043882-120000K7Q 09:23:58 206 4,684.0000 BATE 06242062400048595-20000GD3 09:24:27 197 4,682.0000 XLON 07002070000047193-E0OXRp3pVoy0 09:24:27 86 4,682.0000 CHIX 06262062600043610-120000K9K 09:24:27 154 4,682.0000 BATE 06242062400048185-20000GE8 09:25:00 148 4,678.0000 XLON 05002050000046835-E0OXRp3pVpH8 09:25:00 266 4,680.0000 XLON 05002050000046355-E0OXRp3pVpGe 09:25:00 78 4,678.0000 CHIX 06262062600044332-120000KBD 09:25:00 62 4,680.0000 CHIX 08512085100044406-120000KB9 09:25:00 172 4,678.0000 BATE 06242062400049221-20000GFL 09:25:00 169 4,680.0000 BATE 08492084900049034-20000GFI 09:25:00 34 4,680.0000 BATE 08492084900049034-20000GFH 09:25:00 39 4,680.0000 TRQX 06002060000016832-E0OXRomFZ9R6 09:25:00 18 4,680.0000 TRQX 06002060000016832-E0OXRomFZ9RC 09:27:33 192 4,678.0000 XLON 07002070000048069-E0OXRp3pVr6d 09:27:33 165 4,678.0000 BATE 08492084900049951-20000GN7 09:29:16 88 4,680.0000 XLON 07002070000049632-E0OXRp3pVsOc 09:30:03 107 4,680.0000 BATE 08492084900051553-20000GX0 09:30:05 150 4,678.0000 BATE 08492084900051022-20000GX5 09:30:05 11 4,678.0000 BATE 08492084900051022-20000GX6 09:30:05 19 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLQ 09:30:05 19 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLS 09:30:05 18 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLV 09:30:10 58 4,678.0000 AQXE 0616B22281 09:31:00 192 4,676.0000 XLON 07002070000047953-E0OXRp3pVtMC 09:31:00 56 4,676.0000 CHIX 06262062600045125-120000L01 09:38:00 90 4,680.0000 BATE 06242062400056506-20000HL5 09:39:03 73 4,680.0000 AQXE 0841B23687 09:39:03 252 4,680.0000 XLON 05002050000053641-E0OXRp3pVyhE 09:39:03 107 4,680.0000 CHIX 06262062600050196-120000LVC 09:39:03 213 4,680.0000 BATE 06242062400056506-20000HNZ 09:39:03 67 4,680.0000 TRQX 06002060000020194-E0OXRomFZkrd 09:39:04 216 4,680.0000 XLON 05002050000054737-E0OXRp3pVyij 09:39:42 65 4,678.0000 AQXE 0841B23777 09:39:42 226 4,678.0000 XLON 07002070000052215-E0OXRp3pVz2w 09:39:42 56 4,678.0000 CHIX 08512085100049157-120000LXX 09:39:42 196 4,678.0000 BATE 06242062400054182-20000HQ7 09:39:42 4 4,678.0000 BATE 06242062400054182-20000HQ8 09:39:42 101 4,678.0000 BATE 06242062400054772-20000HQ9 09:39:42 78 4,678.0000 TRQX 06002060000019657-E0OXRomFZmjh 09:39:43 84 4,676.0000 XLON 05002050000051645-E0OXRp3pVz3e 09:39:43 123 4,676.0000 XLON 05002050000051645-E0OXRp3pVz3g 09:41:34 88 4,676.0000 CHIX 06262062600052364-120000M5I 09:41:56 66 4,676.0000 XLON 07002070000056102-E0OXRp3pW0fA 09:42:26 70 4,676.0000 AQXE 0616B24334 09:42:26 135 4,676.0000 XLON 07002070000056224-E0OXRp3pW0tY 09:42:26 29 4,676.0000 XLON 07002070000056224-E0OXRp3pW0ta 09:42:26 166 4,676.0000 BATE 06242062400059598-20000HXC 09:43:45 8 4,676.0000 XLON 07002070000056858-E0OXRp3pW1yg 09:43:45 192 4,676.0000 XLON 07002070000056858-E0OXRp3pW1yi 09:46:04 4 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fq 09:46:04 56 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fs 09:46:04 204 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fw 09:46:48 56 4,674.0000 AQXE 0841B25283 09:46:48 167 4,674.0000 XLON 05002050000055044-E0OXRp3pW3bu 09:46:48 70 4,674.0000 CHIX 08512085100051819-120000MPO 09:46:48 95 4,674.0000 BATE 06242062400057085-20000IAI 09:46:48 107 4,674.0000 BATE 06242062400058975-20000IAJ 09:48:58 271 4,680.0000 BATE 06242062400063875-20000III 09:50:44 65 4,682.0000 AQXE 0616B26101 09:50:56 79 4,681.0000 CHIX 06262062600057042-E20000N8N 09:50:56 69 4,682.0000 XLON 05002050000060628-E0OXRp3pW6Go 09:50:56 83 4,682.0000 XLON 05002050000060628-E0OXRp3pW6Gq 09:50:57 57 4,680.0000 AQXE 0616B26145 09:50:57 238 4,680.0000 XLON 05002050000059915-E0OXRp3pW6Jf 09:50:57 105 4,680.0000 CHIX 06262062600056447-120000N8P 09:50:57 135 4,680.0000 BATE 08492084900063897-20000IPG 09:50:57 129 4,680.0000 BATE 08492084900063897-20000IPH 09:50:57 56 4,680.0000 TRQX 06002060000023075-E0OXRomFaGQg 09:51:34 7 4,680.0000 CHIX 08512085100057598-120000NB3 09:52:10 56 4,680.0000 AQXE 0841B26427 09:54:13 65 4,682.0000 AQXE 0841B26819 09:54:13 44 4,682.0000 XLON 07002070000062402-E0OXRp3pW9Lw 09:54:13 222 4,682.0000 XLON 07002070000062402-E0OXRp3pW9Ly 09:54:13 177 4,682.0000 BATE 08492084900066767-20000IY7 09:57:04 188 4,684.0000 XLON 07002070000062880-E0OXRp3pWBLq 09:57:04 104 4,684.0000 CHIX 06262062600059086-120000NT1 09:59:05 56 4,690.0000 AQXE 0616B27649 09:59:05 14 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXX 09:59:05 225 4,690.0000 XLON 07002070000064644-E0OXRp3pWCXV 09:59:05 188 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXZ 09:59:05 22 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXb 09:59:05 65 4,690.0000 CHIX 08512085100060971-120000NZR 09:59:05 72 4,690.0000 CHIX 06262062600060803-120000NZT 09:59:05 203 4,690.0000 BATE 08492084900069667-20000JCB 09:59:05 220 4,690.0000 BATE 06242062400070276-20000JCA 09:59:05 62 4,690.0000 TRQX 08252082500029371-E0OXRomFaaHX 09:59:18 93 4,690.0000 XLON 07002070000065021-E0OXRp3pWCiz 09:59:18 57 4,690.0000 XLON 07002070000065021-E0OXRp3pWCj1 09:59:54 9 4,690.0000 CHIX 06262062600061388-120000O2H 10:01:15 64 Aggregate number of ordinary shares purchased: 165,852 Lowest price paid per share: 4,644.0000 Highest price paid per share: 4,696.0000 Volume weighted average price paid per share (pence per share): 4,675.8908 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 154,962,832 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,962,832. 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 6,430,295 ordinary shares for a total consideration of £302,277,765.06. 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 4,676.0966 71,855 4,644.0000 4,696.0000 CBOE Europe 4,675.7126 55,580 4,644.0000 4,696.0000 Chi-X Europe 4,675.8411 19,501 4,644.0000 4,696.0000 Aquis Stock Exchange 4,675.7500 12,075 4,648.0000 4,696.0000 Turquoise 4,675.5676 6,841 4,644.0000 4,696.0000 Individual Transactions: Time Volume Price (GBp) Trading Venue Transaction Reference Number 08:06:30 78 4,646.0000 BATE 08492084900003162-2000084V 08:06:30 78 4,648.0000 BATE 06242062400003207-2000084U 08:07:49 84 4,652.0000 AQXE 0616B2919 08:07:49 64 4,652.0000 XLON 05002050000004348-E0OXRp3pUa5g 08:07:49 73 4,652.0000 CHIX 08512085100003040-1200008W6 08:08:59 80 4,654.0000 BATE 08492084900004234-200008EH 08:09:06 56 4,652.0000 AQXE 0616B3371 08:09:06 73 4,652.0000 XLON 07002070000004534-E0OXRp3pUbg8 08:09:06 92 4,652.0000 CHIX 08512085100003157-12000093A 08:09:06 93 4,652.0000 BATE 08492084900003870-200008ET 08:09:16 92 4,652.0000 XLON 05002050000004587-E0OXRp3pUcG6 08:09:39 9 4,652.0000 BATE 06242062400004625-200008GF 08:09:43 64 4,652.0000 TRQX 08252082500002387-E0OXRomFVJFK 08:09:54 79 4,652.0000 CHIX 06262062600003647-12000097D 08:10:07 62 4,650.0000 AQXE 0841B3705 08:10:07 95 4,650.0000 XLON 07002070000004394-E0OXRp3pUdYe 08:10:07 63 4,650.0000 CHIX 06262062600002806-12000099N 08:10:07 92 4,650.0000 BATE 06242062400003759-200008IC 08:10:07 67 4,650.0000 TRQX 06002060000001659-E0OXRomFVLAL 08:10:30 70 4,650.0000 XLON 07002070000004765-E0OXRp3pUeBJ 08:10:30 52 4,650.0000 BATE 08492084900004761-200008JR 08:10:30 50 4,650.0000 BATE 08492084900004761-200008JS 08:10:50 84 4,648.0000 AQXE 0616B3971 08:10:50 56 4,646.0000 XLON 05002050000004721-E0OXRp3pUeck 08:10:50 19 4,646.0000 XLON 05002050000004721-E0OXRp3pUecm 08:10:50 92 4,648.0000 BATE 06242062400004846-200008KL 08:10:50 3 4,648.0000 BATE 06242062400004846-200008KM 08:11:04 77 4,646.0000 XLON 07002070000004892-E0OXRp3pUetZ 08:11:10 58 4,644.0000 TRQX 08252082500002497-E0OXRomFVPbg 08:11:19 32 4,644.0000 BATE 08492084900005499-200008M6 08:11:19 16 4,644.0000 BATE 08492084900005499-200008M7 08:12:16 62 4,648.0000 XLON 05002050000004993-E0OXRp3pUge6 08:12:16 165 4,648.0000 BATE 08492084900005970-200008PR 08:12:17 62 4,648.0000 AQXE 0616B4342 08:12:17 56 4,648.0000 CHIX 08512085100004271-1200009KA 08:12:30 82 4,648.0000 XLON 05002050000005015-E0OXRp3pUgok 08:13:01 72 4,650.0000 XLON 07002070000005123-E0OXRp3pUhJO 08:13:03 152 4,650.0000 BATE 08492084900006396-200008R6 08:13:10 85 4,648.0000 XLON 05002050000005055-E0OXRp3pUhVa 08:13:10 79 4,648.0000 BATE 08492084900006364-200008RF 08:13:38 78 4,644.0000 XLON 07002070000004993-E0OXRp3pUi2n 08:13:38 62 4,644.0000 CHIX 08512085100004084-1200009PZ 08:13:38 69 4,646.0000 CHIX 06262062600004253-1200009PW 08:13:38 225 4,646.0000 BATE 06242062400006051-200008SS 08:13:38 56 4,646.0000 TRQX 06002060000002336-E0OXRomFVYIL 08:14:33 61 4,648.0000 AQXE 0841B4956 08:14:33 102 4,648.0000 XLON 05002050000005149-E0OXRp3pUj0u 08:15:39 14 4,658.0000 BATE 08492084900007863-2000091E 08:20:38 59 4,658.0000 AQXE 0616B6896 08:20:38 64 4,658.0000 AQXE 0841B6897 08:20:38 100 4,658.0000 XLON 07002070000006017-E0OXRp3pUrUK 08:20:38 75 4,656.0000 XLON 05002050000005988-E0OXRp3pUrUg 08:20:38 70 4,658.0000 CHIX 08512085100005754-120000B6I 08:20:38 87 4,658.0000 BATE 08492084900007863-200009Q0 08:20:38 60 4,658.0000 BATE 06242062400010514-200009Q2 08:20:38 220 4,658.0000 BATE 08492084900007896-200009Q1 08:20:38 33 4,658.0000 BATE 08492084900011088-200009Q3 08:20:38 29 4,658.0000 BATE 08492084900011088-200009Q4 08:20:38 56 4,658.0000 TRQX 08252082500004319-E0OXRomFVxvd 08:20:42 65 4,658.0000 BATE 06242062400011284-200009QO 08:21:58 87 4,664.0000 BATE 06242062400011947-200009V6 08:25:45 66 4,670.0000 AQXE 0841B8085 08:25:45 147 4,670.0000 XLON 07002070000012129-E0OXRp3pUwfI 08:25:45 167 4,670.0000 CHIX 08512085100011867-120000BVO 08:25:45 118 4,670.0000 BATE 08492084900013787-20000A78 08:25:46 28 4,668.0000 AQXE 0841B8088 08:25:46 32 4,668.0000 AQXE 0841B8087 08:25:46 91 4,668.0000 XLON 05002050000010674-E0OXRp3pUwhP 08:25:46 92 4,670.0000 XLON 05002050000012177-E0OXRp3pUwgs 08:25:46 127 4,668.0000 CHIX 06262062600010440-120000BVS 08:25:46 127 4,668.0000 BATE 08492084900012434-20000A7B 08:25:46 23 4,670.0000 BATE 06242062400014005-20000A7A 08:25:50 39 4,668.0000 XLON 05002050000012182-E0OXRp3pUwku 08:25:50 81 4,668.0000 XLON 05002050000012182-E0OXRp3pUwkw 08:25:51 27 4,668.0000 XLON 05002050000012219-E0OXRp3pUwld 08:25:59 92 4,668.0000 XLON 05002050000012288-E0OXRp3pUwoq 08:25:59 47 4,668.0000 XLON 05002050000012288-E0OXRp3pUwos 08:25:59 108 4,668.0000 XLON 07002070000012270-E0OXRp3pUwoX 08:25:59 108 4,668.0000 BATE 08492084900013905-20000A7M 08:26:00 147 4,668.0000 XLON 07002070000012345-E0OXRp3pUwpl 08:26:00 18 4,666.0000 CHIX 08512085100010359-120000BWG 08:26:01 90 4,668.0000 XLON 05002050000012306-E0OXRp3pUwsV 08:26:01 48 4,668.0000 XLON 05002050000012306-E0OXRp3pUwsX 08:26:04 118 4,668.0000 XLON 05002050000012319-E0OXRp3pUwve 08:26:05 90 4,668.0000 XLON 07002070000012382-E0OXRp3pUwwQ 08:26:06 90 4,668.0000 XLON 05002050000012347-E0OXRp3pUwyP 08:26:13 127 4,668.0000 XLON 05002050000012359-E0OXRp3pUx6G 08:26:14 100 4,666.0000 XLON 07002070000010597-E0OXRp3pUx7W 08:26:14 130 4,668.0000 XLON 07002070000012503-E0OXRp3pUx6e 08:26:14 90 4,668.0000 XLON 07002070000012503-E0OXRp3pUx6g 08:26:14 91 4,666.0000 CHIX 08512085100010359-120000BXH 08:26:14 57 4,666.0000 TRQX 06002060000004670-E0OXRomFWFBw 08:26:15 127 4,666.0000 XLON 05002050000012484-E0OXRp3pUx9P 08:26:16 90 4,666.0000 XLON 07002070000012557-E0OXRp3pUxEX 08:26:17 98 4,664.0000 XLON 07002070000012576-E0OXRp3pUxGC 08:26:17 118 4,666.0000 XLON 05002050000012524-E0OXRp3pUxFa 08:26:17 30 4,664.0000 BATE 08492084900013887-20000A9I 08:26:17 93 4,664.0000 BATE 08492084900013887-20000A9J 08:26:20 90 4,664.0000 XLON 05002050000012551-E0OXRp3pUxHX 08:26:20 49 4,664.0000 XLON 05002050000012551-E0OXRp3pUxHZ 08:26:32 240 4,666.0000 BATE 06242062400014420-20000AA9 08:27:41 59 4,668.0000 AQXE 0616B8442 08:27:57 6 4,668.0000 CHIX 08512085100013218-120000C4Y 08:28:25 47 4,672.0000 BATE 08492084900015257-20000AG4 08:28:25 56 4,672.0000 BATE 08492084900015257-20000AG5 08:28:26 92 4,672.0000 CHIX 06262062600013388-E20000C6Y 08:28:26 100 4,672.0000 XLON 05002050000013623-E0OXRp3pUysj 08:28:27 17 4,670.0000 XLON 07002070000013690-E0OXRp3pUyup 08:28:27 93 4,670.0000 XLON 07002070000013690-E0OXRp3pUyut 08:28:50 62 4,666.0000 AQXE 0616B8685 08:28:50 130 4,666.0000 XLON 05002050000013432-E0OXRp3pUzLG 08:28:50 99 4,668.0000 CHIX 06262062600013305-120000C9D 08:28:50 295 4,668.0000 BATE 08492084900015080-20000AHP 08:28:50 58 4,668.0000 TRQX 06002060000005658-E0OXRomFWMi9 08:29:36 61 4,662.0000 AQXE 0841B8927 08:29:36 140 4,662.0000 XLON 07002070000013912-E0OXRp3pUzxW 08:29:36 98 4,662.0000 BATE 08492084900015488-20000AKW 08:30:06 51 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qO 08:30:06 52 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qQ 08:30:06 20 4,662.0000 XLON 07002070000014655-E0OXRp3pV0qS 08:31:34 60 4,662.0000 AQXE 0841B9562 08:31:34 103 4,660.0000 XLON 07002070000014675-E0OXRp3pV2eg 08:31:34 28 4,660.0000 XLON 07002070000014675-E0OXRp3pV2ei 08:31:34 150 4,662.0000 XLON 05002050000014620-E0OXRp3pV2eH 08:31:34 55 4,662.0000 CHIX 08512085100015045-120000COO 08:31:34 7 4,662.0000 CHIX 08512085100015045-120000COP 08:31:34 62 4,662.0000 CHIX 08512085100015279-120000COQ 08:31:34 251 4,662.0000 BATE 06242062400016833-20000AU4 08:31:34 231 4,662.0000 BATE 08492084900017111-20000AU5 08:31:34 70 4,660.0000 TRQX 06002060000006049-E0OXRomFWWJG 08:33:54 19 4,666.0000 AQXE 0841B10253 08:33:54 41 4,666.0000 AQXE 0841B10254 08:33:54 128 4,666.0000 XLON 07002070000016280-E0OXRp3pV5Mk 08:33:54 56 4,666.0000 CHIX 06262062600016464-120000D63 08:33:54 127 4,666.0000 BATE 08492084900018201-20000B40 08:33:57 62 4,664.0000 CHIX 08512085100016280-120000D6N 08:33:57 95 4,664.0000 BATE 06242062400018299-20000B4A 08:33:57 22 4,664.0000 BATE 06242062400018299-20000B4B 08:33:57 61 4,664.0000 TRQX 08252082500008057-E0OXRomFWeHn 08:34:16 77 4,666.0000 XLON 07002070000017040-E0OXRp3pV60U 08:34:16 43 4,666.0000 XLON 07002070000017040-E0OXRp3pV60W 08:34:16 18 4,666.0000 XLON 07002070000017040-E0OXRp3pV60Y 08:34:16 71 4,666.0000 XLON 07002070000017040-E0OXRp3pV60a 08:34:16 48 4,666.0000 XLON 07002070000017040-E0OXRp3pV60c 08:34:40 150 4,662.0000 XLON 05002050000016108-E0OXRp3pV6pU 08:34:40 122 4,662.0000 BATE 08492084900018700-20000B67 08:34:42 140 4,660.0000 XLON 05002050000015936-E0OXRp3pV6ta 08:39:15 61 4,664.0000 AQXE 0841B11265 08:39:15 120 4,664.0000 XLON 07002070000019192-E0OXRp3pVB69 08:39:15 95 4,664.0000 CHIX 06262062600019279-120000DVE 08:39:15 129 4,664.0000 BATE 06242062400021371-20000BKF 08:42:40 1 4,670.0000 AQXE 0841B11843 08:42:40 61 4,670.0000 AQXE 0841B11844 08:42:40 78 4,670.0000 XLON 07002070000021282-E0OXRp3pVDfk 08:42:40 87 4,670.0000 XLON 07002070000021282-E0OXRp3pVDfp 08:42:40 88 4,670.0000 CHIX 08512085100021171-120000E73 08:42:40 312 4,670.0000 BATE 06242062400023248-20000BTR 08:46:03 8 4,678.0000 CHIX 06262062600022965-120000EMW 08:48:39 62 4,680.0000 AQXE 0841B13280 08:48:39 182 4,680.0000 XLON 05002050000024753-E0OXRp3pVIO2 08:48:39 100 4,680.0000 CHIX 06262062600024523-120000EZO 08:48:39 46 4,680.0000 CHIX 06262062600024523-120000EZQ 08:48:39 417 4,680.0000 BATE 08492084900026547-20000CD9 08:48:40 21 4,680.0000 BATE 06242062400026770-20000CDF 08:49:27 98 4,680.0000 BATE 06242062400026770-20000CGE 08:52:20 62 4,684.0000 AQXE 0616B14179 08:52:20 183 4,684.0000 XLON 05002050000026260-E0OXRp3pVLH6 08:52:20 45 4,684.0000 CHIX 08512085100026163-120000FLD 08:52:20 35 4,684.0000 CHIX 08512085100026163-120000FLE 08:52:20 50 4,684.0000 BATE 06242062400028227-20000CR0 08:52:20 102 4,684.0000 BATE 06242062400028227-20000CR1 08:52:20 78 4,684.0000 TRQX 08252082500012221-E0OXRomFXVnh 08:52:21 160 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ1 08:52:21 99 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ3 08:52:21 29 4,684.0000 XLON 05002050000026987-E0OXRp3pVLJ5 08:52:51 140 4,686.0000 XLON 05002050000027272-E0OXRp3pVLul 08:52:51 257 4,686.0000 BATE 08492084900029134-20000CSS 08:52:51 50 4,686.0000 BATE 08492084900029134-20000CSQ 08:52:51 50 4,686.0000 BATE 08492084900029134-20000CSR 08:52:52 77 4,686.0000 XLON 05002050000027289-E0OXRp3pVLvS 08:52:52 99 4,686.0000 XLON 05002050000027289-E0OXRp3pVLvU 08:52:53 16 4,686.0000 XLON 05002050000027296-E0OXRp3pVLwH 08:52:53 181 4,686.0000 XLON 05002050000027296-E0OXRp3pVLwJ 08:53:53 17 4,688.0000 CHIX 06262062600027735-120000FSE 08:53:53 28 4,688.0000 CHIX 06262062600027735-120000FSF 08:53:54 56 4,688.0000 AQXE 0841B14454 08:53:54 160 4,688.0000 XLON 05002050000027820-E0OXRp3pVMbU 08:53:55 53 4,688.0000 XLON 05002050000027828-E0OXRp3pVMd5 08:53:55 81 4,688.0000 XLON 05002050000027828-E0OXRp3pVMd7 08:53:56 62 4,686.0000 AQXE 0616B14462 08:53:56 141 4,686.0000 XLON 07002070000027309-E0OXRp3pVMe5 08:53:56 189 4,688.0000 XLON 07002070000027857-E0OXRp3pVMdo 08:53:56 91 4,686.0000 CHIX 08512085100027459-120000FSK 08:53:56 40 4,686.0000 CHIX 08512085100027459-120000FSL 08:53:56 16 4,684.0000 BATE 06242062400028976-20000CWG 08:53:56 101 4,686.0000 BATE 08492084900029171-20000CWF 08:53:56 62 4,686.0000 TRQX 08252082500012804-E0OXRomFXa8C 08:53:57 81 4,686.0000 XLON 07002070000027864-E0OXRp3pVMfu 08:53:57 54 4,686.0000 XLON 07002070000027864-E0OXRp3pVMfw 08:53:58 196 4,684.0000 XLON 05002050000027000-E0OXRp3pVMhC 08:53:58 16 4,684.0000 BATE 06242062400028976-20000CX8 08:53:58 159 4,684.0000 BATE 06242062400028976-20000CX9 08:53:58 57 4,684.0000 TRQX 06002060000010755-E0OXRomFXaIn 08:54:28 47 4,682.0000 AQXE 0841B14622 09:00:22 56 4,690.0000 AQXE 0841B16019 09:00:22 146 4,690.0000 XLON 07002070000029200-E0OXRp3pVT0B 09:00:22 70 4,690.0000 CHIX 08512085100029211-120000GZF 09:00:22 90 4,690.0000 BATE 06242062400031228-20000DTN 09:00:22 147 4,690.0000 BATE 08492084900032615-20000DTR 09:00:22 83 4,690.0000 BATE 06242062400031228-20000DTO 09:00:25 27 4,690.0000 XLON 05002050000031684-E0OXRp3pVT7e 09:00:25 122 4,690.0000 XLON 05002050000031684-E0OXRp3pVT7k 09:01:49 62 4,690.0000 AQXE 0616B16387 09:01:49 194 4,690.0000 XLON 07002070000031746-E0OXRp3pVUMF 09:01:49 15 4,690.0000 XLON 07002070000031746-E0OXRp3pVUMJ 09:01:49 103 4,690.0000 CHIX 08512085100032426-120000H91 09:01:49 12 4,690.0000 CHIX 08512085100032426-120000H92 09:01:49 164 4,690.0000 BATE 06242062400034848-20000E16 09:01:50 62 4,688.0000 AQXE 0616B16400 09:01:50 119 4,688.0000 XLON 07002070000033002-E0OXRp3pVUQW 09:01:50 30 4,688.0000 XLON 07002070000033002-E0OXRp3pVUQb 09:01:50 161 4,688.0000 XLON 05002050000028981-E0OXRp3pVUNv 09:01:50 64 4,688.0000 CHIX 06262062600028760-120000H9F 09:01:50 187 4,688.0000 BATE 06242062400031119-20000E1C 09:01:50 66 4,688.0000 TRQX 08252082500013501-E0OXRomFXynX 09:01:52 189 4,686.0000 XLON 05002050000028786-E0OXRp3pVURh 09:01:52 71 4,686.0000 CHIX 06262062600028399-120000H9W 09:05:15 24 4,686.0000 XLON 07002070000035520-E0OXRp3pVYLv 09:05:15 132 4,686.0000 XLON 07002070000035520-E0OXRp3pVYLy 09:05:15 64 4,686.0000 CHIX 08512085100033670-120000HVM 09:05:15 168 4,686.0000 BATE 08492084900036126-20000EI3 09:05:15 14 4,686.0000 BATE 08492084900036126-20000EI4 09:05:55 128 4,686.0000 XLON 05002050000036441-E0OXRp3pVYsx 09:05:55 76 4,686.0000 XLON 05002050000036441-E0OXRp3pVYt0 09:06:15 1 4,684.0000 XLON 05002050000034354-E0OXRp3pVZAq 09:06:19 56 4,684.0000 AQXE 0841B17569 09:06:19 152 4,684.0000 XLON 05002050000034354-E0OXRp3pVZFV 09:06:19 70 4,684.0000 CHIX 08512085100033622-120000I1X 09:06:19 178 4,684.0000 BATE 06242062400033477-20000EME 09:06:19 76 4,684.0000 BATE 08492084900038086-20000EMF 09:06:19 13 4,684.0000 TRQX 08252082500014545-E0OXRomFYEzt 09:06:19 48 4,684.0000 TRQX 08252082500014545-E0OXRomFYEzw 09:06:56 66 4,684.0000 XLON 07002070000037741-E0OXRp3pVZqn 09:06:56 43 4,684.0000 XLON 07002070000037741-E0OXRp3pVZqp 09:06:57 17 4,684.0000 CHIX 08512085100035712-120000I3X 09:06:57 44 4,684.0000 CHIX 08512085100035712-120000I3Y 09:09:10 84 4,684.0000 CHIX 06262062600036392-120000IFZ 09:09:10 138 4,684.0000 BATE 06242062400039219-20000EXT 09:09:10 88 4,684.0000 BATE 06242062400039219-20000EXU 09:09:15 120 4,684.0000 BATE 06242062400039876-20000EXZ 09:09:54 56 4,682.0000 AQXE 0616B18309 09:09:54 173 4,682.0000 XLON 05002050000038105-E0OXRp3pVd8X 09:09:54 78 4,682.0000 CHIX 06262062600035426-120000IJ7 09:09:54 165 4,682.0000 BATE 06242062400035271-20000EZR 09:09:54 62 4,682.0000 TRQX 06002060000014107-E0OXRomFYRCS 09:10:14 104 4,682.0000 XLON 07002070000039525-E0OXRp3pVdak 09:10:14 140 4,682.0000 XLON 07002070000039525-E0OXRp3pVdam 09:10:14 50 4,682.0000 XLON 07002070000039525-E0OXRp3pVdao 09:10:14 74 4,682.0000 XLON 07002070000039525-E0OXRp3pVdaq 09:10:25 164 4,680.0000 XLON 05002050000032968-E0OXRp3pVdjv 09:10:25 84 4,680.0000 CHIX 06262062600037161-120000ILS 09:10:25 157 4,680.0000 BATE 06242062400039747-20000F1O 09:10:31 56 4,678.0000 AQXE 0841B18400 09:10:31 176 4,678.0000 BATE 08492084900039637-20000F1S 09:10:31 138 4,678.0000 BATE 08492084900039728-20000F1T 09:12:02 12 4,680.0000 CHIX 08512085100038359-E20000ISK 09:12:02 4 4,680.0000 CHIX 08512085100038359-120000ISL 09:15:35 54 4,680.0000 BATE 06242062400043971-20000FJH 09:16:23 177 4,680.0000 XLON 07002070000043145-E0OXRp3pVjNs 09:16:24 187 4,680.0000 XLON 05002050000043068-E0OXRp3pVjOh 09:16:24 37 4,680.0000 XLON 05002050000043068-E0OXRp3pVjOj 09:16:45 64 4,678.0000 AQXE 0841B19609 09:16:45 17 4,678.0000 AQXE 0841B19610 09:16:45 3 4,678.0000 AQXE 0841B19611 09:16:45 158 4,678.0000 XLON 07002070000040634-E0OXRp3pVjdL 09:16:45 56 4,678.0000 CHIX 08512085100038093-120000JCO 09:16:45 76 4,678.0000 BATE 06242062400043293-20000FN1 09:16:45 89 4,678.0000 BATE 08492084900040720-20000FN0 09:17:12 46 4,678.0000 AQXE 0616B19706 09:19:29 67 4,680.0000 CHIX 06262062600041939-120000JOP 09:19:30 77 4,680.0000 XLON 07002070000044882-E0OXRp3pVlNw 09:19:30 136 4,680.0000 XLON 07002070000044882-E0OXRp3pVlNy 09:20:36 110 4,680.0000 XLON 05002050000045389-E0OXRp3pVmJB 09:20:36 62 4,680.0000 CHIX 08512085100042186-120000JT6 09:20:36 96 4,680.0000 BATE 08492084900046079-20000G1A 09:20:36 142 4,680.0000 BATE 08492084900046079-20000G1B 09:20:45 57 4,680.0000 AQXE 0616B20400 09:20:56 134 4,680.0000 XLON 07002070000045641-E0OXRp3pVmVr 09:20:56 60 4,680.0000 XLON 07002070000045641-E0OXRp3pVmVt 09:23:12 4 4,682.0000 AQXE 0841B20909 09:23:34 57 4,684.0000 AQXE 0841B20977 09:23:34 64 4,682.0000 BATE 06242062400048185-20000GBF 09:23:36 77 4,684.0000 XLON 05002050000046834-E0OXRp3pVoOA 09:23:58 71 4,684.0000 AQXE 0841B21059 09:23:58 240 4,684.0000 XLON 07002070000047070-E0OXRp3pVodL 09:23:58 63 4,684.0000 CHIX 08512085100043882-120000K7Q 09:23:58 206 4,684.0000 BATE 06242062400048595-20000GD3 09:24:27 197 4,682.0000 XLON 07002070000047193-E0OXRp3pVoy0 09:24:27 86 4,682.0000 CHIX 06262062600043610-120000K9K 09:24:27 154 4,682.0000 BATE 06242062400048185-20000GE8 09:25:00 148 4,678.0000 XLON 05002050000046835-E0OXRp3pVpH8 09:25:00 266 4,680.0000 XLON 05002050000046355-E0OXRp3pVpGe 09:25:00 78 4,678.0000 CHIX 06262062600044332-120000KBD 09:25:00 62 4,680.0000 CHIX 08512085100044406-120000KB9 09:25:00 172 4,678.0000 BATE 06242062400049221-20000GFL 09:25:00 169 4,680.0000 BATE 08492084900049034-20000GFI 09:25:00 34 4,680.0000 BATE 08492084900049034-20000GFH 09:25:00 39 4,680.0000 TRQX 06002060000016832-E0OXRomFZ9R6 09:25:00 18 4,680.0000 TRQX 06002060000016832-E0OXRomFZ9RC 09:27:33 192 4,678.0000 XLON 07002070000048069-E0OXRp3pVr6d 09:27:33 165 4,678.0000 BATE 08492084900049951-20000GN7 09:29:16 88 4,680.0000 XLON 07002070000049632-E0OXRp3pVsOc 09:30:03 107 4,680.0000 BATE 08492084900051553-20000GX0 09:30:05 150 4,678.0000 BATE 08492084900051022-20000GX5 09:30:05 11 4,678.0000 BATE 08492084900051022-20000GX6 09:30:05 19 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLQ 09:30:05 19 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLS 09:30:05 18 4,678.0000 TRQX 08252082500021781-E0OXRomFZNLV 09:30:10 58 4,678.0000 AQXE 0616B22281 09:31:00 192 4,676.0000 XLON 07002070000047953-E0OXRp3pVtMC 09:31:00 56 4,676.0000 CHIX 06262062600045125-120000L01 09:38:00 90 4,680.0000 BATE 06242062400056506-20000HL5 09:39:03 73 4,680.0000 AQXE 0841B23687 09:39:03 252 4,680.0000 XLON 05002050000053641-E0OXRp3pVyhE 09:39:03 107 4,680.0000 CHIX 06262062600050196-120000LVC 09:39:03 213 4,680.0000 BATE 06242062400056506-20000HNZ 09:39:03 67 4,680.0000 TRQX 06002060000020194-E0OXRomFZkrd 09:39:04 216 4,680.0000 XLON 05002050000054737-E0OXRp3pVyij 09:39:42 65 4,678.0000 AQXE 0841B23777 09:39:42 226 4,678.0000 XLON 07002070000052215-E0OXRp3pVz2w 09:39:42 56 4,678.0000 CHIX 08512085100049157-120000LXX 09:39:42 196 4,678.0000 BATE 06242062400054182-20000HQ7 09:39:42 4 4,678.0000 BATE 06242062400054182-20000HQ8 09:39:42 101 4,678.0000 BATE 06242062400054772-20000HQ9 09:39:42 78 4,678.0000 TRQX 06002060000019657-E0OXRomFZmjh 09:39:43 84 4,676.0000 XLON 05002050000051645-E0OXRp3pVz3e 09:39:43 123 4,676.0000 XLON 05002050000051645-E0OXRp3pVz3g 09:41:34 88 4,676.0000 CHIX 06262062600052364-120000M5I 09:41:56 66 4,676.0000 XLON 07002070000056102-E0OXRp3pW0fA 09:42:26 70 4,676.0000 AQXE 0616B24334 09:42:26 135 4,676.0000 XLON 07002070000056224-E0OXRp3pW0tY 09:42:26 29 4,676.0000 XLON 07002070000056224-E0OXRp3pW0ta 09:42:26 166 4,676.0000 BATE 06242062400059598-20000HXC 09:43:45 8 4,676.0000 XLON 07002070000056858-E0OXRp3pW1yg 09:43:45 192 4,676.0000 XLON 07002070000056858-E0OXRp3pW1yi 09:46:04 4 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fq 09:46:04 56 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fs 09:46:04 204 4,676.0000 XLON 05002050000058106-E0OXRp3pW3Fw 09:46:48 56 4,674.0000 AQXE 0841B25283 09:46:48 167 4,674.0000 XLON 05002050000055044-E0OXRp3pW3bu 09:46:48 70 4,674.0000 CHIX 08512085100051819-120000MPO 09:46:48 95 4,674.0000 BATE 06242062400057085-20000IAI 09:46:48 107 4,674.0000 BATE 06242062400058975-20000IAJ 09:48:58 271 4,680.0000 BATE 06242062400063875-20000III 09:50:44 65 4,682.0000 AQXE 0616B26101 09:50:56 79 4,681.0000 CHIX 06262062600057042-E20000N8N 09:50:56 69 4,682.0000 XLON 05002050000060628-E0OXRp3pW6Go 09:50:56 83 4,682.0000 XLON 05002050000060628-E0OXRp3pW6Gq 09:50:57 57 4,680.0000 AQXE 0616B26145 09:50:57 238 4,680.0000 XLON 05002050000059915-E0OXRp3pW6Jf 09:50:57 105 4,680.0000 CHIX 06262062600056447-120000N8P 09:50:57 135 4,680.0000 BATE 08492084900063897-20000IPG 09:50:57 129 4,680.0000 BATE 08492084900063897-20000IPH 09:50:57 56 4,680.0000 TRQX 06002060000023075-E0OXRomFaGQg 09:51:34 7 4,680.0000 CHIX 08512085100057598-120000NB3 09:52:10 56 4,680.0000 AQXE 0841B26427 09:54:13 65 4,682.0000 AQXE 0841B26819 09:54:13 44 4,682.0000 XLON 07002070000062402-E0OXRp3pW9Lw 09:54:13 222 4,682.0000 XLON 07002070000062402-E0OXRp3pW9Ly 09:54:13 177 4,682.0000 BATE 08492084900066767-20000IY7 09:57:04 188 4,684.0000 XLON 07002070000062880-E0OXRp3pWBLq 09:57:04 104 4,684.0000 CHIX 06262062600059086-120000NT1 09:59:05 56 4,690.0000 AQXE 0616B27649 09:59:05 14 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXX 09:59:05 225 4,690.0000 XLON 07002070000064644-E0OXRp3pWCXV 09:59:05 188 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXZ 09:59:05 22 4,690.0000 XLON 05002050000064565-E0OXRp3pWCXb 09:59:05 65 4,690.0000 CHIX 08512085100060971-120000NZR 09:59:05 72 4,690.0000 CHIX 06262062600060803-120000NZT 09:59:05 203 4,690.0000 BATE 08492084900069667-20000JCB 09:59:05 220 4,690.0000 BATE 06242062400070276-20000JCA 09:59:05 62 4,690.0000 TRQX 08252082500029371-E0OXRomFaaHX 09:59:18 93 4,690.0000 XLON 07002070000065021-E0OXRp3pWCiz 09:59:18 57 4,690.0000 XLON 07002070000065021-E0OXRp3pWCj1 09:59:54 9 4,690.0000 CHIX 06262062600061388-120000O2H 10:01:15 64 4,696.0000 AQXE 0841B28211 10:01:15 155 4,696.0000 XLON 05002050000065820-E0OXRp3pWEYz 10:01:15 233 4,696.0000 XLON 05002050000065849-E0OXRp3pWEZ1 10:01:15 143 4,694.0000 XLON 07002070000065596-E0OXRp3pWEZU 10:01:15 68 4,696.0000 CHIX 08512085100062267-120000O8E 10:01:15 66 4,696.0000 CHIX 08512085100062268-120000O8F 10:01:15 241 4,696.0000 BATE 06242062400071851-20000JKD 10:01:15 259 4,696.0000 BATE 08492084900071180-20000JKC 10:01:15 111 4,696.0000 BATE 08492084900071205-20000JKE 10:01:15 72 4,696.0000 TRQX 08252082500029830-E0OXRomFag1k 10:01:15 67 4,696.0000 TRQX 08252082500030029-E0OXRomFag1m 10:01:17 35 4,694.0000 XLON 07002070000065596-E0OXRp3pWEdU 10:01:30 72 4,692.0000 BATE 08492084900071348-20000JLW 10:06:20 56 4,696.0000 AQXE 0616B29169 10:06:20 112 4,696.0000 XLON 05002050000068407-E0OXRp3pWHa2 10:06:20 56 4,696.0000 CHIX 08512085100064531-120000OQZ 10:06:20 134 4,696.0000 BATE 06242062400074452-20000K28 10:06:25 108 4,694.0000 XLON 07002070000066840-E0OXRp3pWHdK 10:06:25 73 4,694.0000 CHIX 08512085100063077-120000ORK 10:06:25 108 4,694.0000 BATE 08492084900072306-20000K2L 10:06:25 102 4,694.0000 BATE 06242062400072910-20000K2M 10:07:36 50 4,694.0000 XLON 05002050000069247-E0OXRp3pWIE8 10:08:52 20 4,696.0000 AQXE 0841B29620 10:12:11 36 4,696.0000 AQXE 0841B30233 10:12:11 87 4,696.0000 XLON 05002050000070049-E0OXRp3pWLKZ 10:12:11 74 4,696.0000 XLON 05002050000070223-E0OXRp3pWLKb 10:12:11 78 4,696.0000 XLON 05002050000071103-E0OXRp3pWLKd 10:12:11 62 4,696.0000 XLON 05002050000071103-E0OXRp3pWLKh 10:12:11 71 4,696.0000 CHIX 08512085100065863-120000PDQ 10:12:11 146 4,696.0000 BATE 06242062400076592-20000KM3 10:12:11 62 4,696.0000 TRQX 08252082500032225-E0OXRomFb6fw 10:12:12 96 4,694.0000 XLON 07002070000070040-E0OXRp3pWLNw 10:12:12 84 4,694.0000 CHIX 06262062600065595-120000PDX 10:12:12 107 4,694.0000 BATE 06242062400075717-20000KMA 10:15:17 168 4,696.0000 BATE 06242062400079920-D20000L0G 10:15:17 186 4,696.0000 XLON 05002050000073334-E0OXRp3pWNzQ 10:16:06 69 4,694.0000 AQXE 0616B31205 10:16:06 163 4,694.0000 XLON 05002050000072362-E0OXRp3pWORb 10:16:06 60 4,694.0000 CHIX 08512085100067992-120000PXM 10:16:06 140 4,694.0000 BATE 06242062400079338-20000L2O 10:16:06 62 4,694.0000 TRQX 08252082500033241-E0OXRomFbGSB 10:18:36 139 4,694.0000 XLON 07002070000075706-E0OXRp3pWPkh 10:18:36 50 4,694.0000 XLON 07002070000075706-E0OXRp3pWPkj 10:18:37 13 4,694.0000 CHIX 06262062600070510-120000QA8 10:18:37 11 4,694.0000 CHIX 06262062600070510-120000QA9 10:18:56 175 4,694.0000 BATE 06242062400081671-20000LCT 10:21:56 76 4,696.0000 XLON 05002050000077300-E0OXRp3pWSA8 10:21:56 129 4,696.0000 XLON 05002050000077300-E0OXRp3pWSAA 10:21:59 7 4,695.0000 BATE 08492084900082784-D20000LOA 10:21:59 7 4,696.0000 CHIX 08512085100072155-120000QQW 10:21:59 56 4,695.0000 AQXE 0616B32416 10:22:10 29 4,695.0000 AQXE 0616B32446 10:22:36 50 4,696.0000 XLON 07002070000077729-E0OXRp3pWSXm 10:22:36 26 4,696.0000 XLON 07002070000077729-E0OXRp3pWSXo 10:22:36 9 4,696.0000 XLON 07002070000077729-E0OXRp3pWSXq 10:22:36 50 4,696.0000 XLON 07002070000077729-E0OXRp3pWSXs 10:22:36 96 4,696.0000 XLON 07002070000077729-E0OXRp3pWSXu 10:22:38 13 4,696.0000 CHIX 08512085100072485-120000QTA 10:23:01 17 4,696.0000 CHIX 08512085100072656-120000QUY 10:23:43 10 4,694.0000 BATE 08492084900082389-20000LTU 10:24:25 65 4,694.0000 AQXE 0841B32797 10:24:25 62 4,694.0000 AQXE 0616B32795 10:24:25 187 4,692.0000 XLON 05002050000071866-E0OXRp3pWTNR 10:24:25 9 4,692.0000 XLON 05002050000071866-E0OXRp3pWTNT 10:24:25 67 4,694.0000 CHIX 06262062600073111-120000QYK 10:24:25 96 4,694.0000 CHIX 08512085100072002-120000QYI 10:24:25 170 4,694.0000 BATE 08492084900082389-20000LV7 10:24:25 209 4,694.0000 BATE 08492084900083951-20000LV8 10:24:25 3 4,694.0000 TRQX 06002060000030491-E0OXRomFbaM2 10:24:25 54 4,694.0000 TRQX 06002060000030491-E0OXRomFbaM5 10:37:12 25 4,696.0000 AQXE 0616B35148 10:37:12 6 4,696.0000 AQXE 0616B35145 10:37:12 37 4,696.0000 AQXE 0616B35146 10:37:12 50 4,696.0000 AQXE 0616B35144 10:37:12 252 4,696.0000 XLON 07002070000082451-E0OXRp3pWbLQ 10:37:12 108 4,696.0000 XLON 07002070000082451-E0OXRp3pWbLS 10:37:12 19 4,696.0000 XLON 07002070000082451-E0OXRp3pWbLV 10:37:12 31 4,696.0000 XLON 07002070000083808-E0OXRp3pWbLX 10:37:12 135 4,696.0000 XLON 07002070000083808-E0OXRp3pWbLa 10:37:12 104 4,696.0000 XLON 07002070000083808-E0OXRp3pWbLg 10:37:12 69 4,696.0000 CHIX 06262062600078607-120000S9K 10:37:12 130 4,696.0000 CHIX 08512085100078636-120000S9M 10:37:12 93 4,696.0000 CHIX 06262062600078607-120000S9J 10:37:12 283 4,696.0000 BATE 08492084900089482-20000MXC 10:37:12 787 4,696.0000 BATE 08492084900090910-20000MXE 10:37:12 66 4,696.0000 TRQX 08252082500038751-E0OXRomFc3XB 10:37:12 57 4,696.0000 TRQX 08252082500038831-E0OXRomFc3XD 10:40:01 56 4,696.0000 AQXE 0841B35644 10:40:01 78 4,696.0000 AQXE 0616B35645 10:40:01 123 4,696.0000 XLON 07002070000084067-E0OXRp3pWd4B 10:40:01 129 4,696.0000 XLON 07002070000084067-E0OXRp3pWd4D 10:40:01 829 4,696.0000 XLON 07002070000084990-E0OXRp3pWd4H 10:40:01 105 4,696.0000 CHIX 08512085100079789-120000SHV 10:40:01 92 4,696.0000 CHIX 06262062600079089-120000SHU 10:40:01 218 4,696.0000 BATE 06242062400093012-20000N5O 10:40:01 219 4,696.0000 BATE 06242062400093034-20000N5P 10:40:04 67 4,694.0000 TRQX 06002060000033690-E0OXRomFcAir 10:40:56 87 4,694.0000 XLON 05002050000085868-E0OXRp3pWdr7 10:40:56 45 4,694.0000 XLON 05002050000085868-E0OXRp3pWdr9 10:44:31 76 4,696.0000 BATE 06242062400095801-D20000NKI 10:45:05 67 4,696.0000 CHIX 06262062600081877-120000T1P 10:45:05 59 4,696.0000 BATE 08492084900095066-20000NMP 10:45:05 55 4,696.0000 BATE 06242062400095801-20000NMN 10:45:05 45 4,696.0000 BATE 08492084900095066-20000NMO 10:45:16 48 4,696.0000 XLON 05002050000088292-E0OXRp3pWgjA 10:46:14 232 4,696.0000 XLON 05002050000088588-E0OXRp3pWhN5 10:46:14 30 4,696.0000 XLON 05002050000088588-E0OXRp3pWhMw 10:46:14 3 4,696.0000 XLON 05002050000088588-E0OXRp3pWhMy 10:47:18 11 4,694.0000 AQXE 0616B37177 10:47:18 47 4,694.0000 AQXE 0616B37178 10:47:18 204 4,694.0000 XLON 05002050000087312-E0OXRp3pWi9h 10:47:18 73 4,694.0000 CHIX 06262062600081001-120000TB2 10:47:18 143 4,694.0000 BATE 06242062400094810-20000NUD 10:47:18 57 4,694.0000 TRQX 06002060000034949-E0OXRomFcTpz 10:47:36 137 4,694.0000 XLON 07002070000089438-E0OXRp3pWiOu 10:47:36 19 4,694.0000 XLON 07002070000089438-E0OXRp3pWiOw 10:49:05 73 4,694.0000 AQXE 0616B37576 10:49:05 56 4,694.0000 CHIX 08512085100083593-120000TLK 10:49:05 130 4,694.0000 BATE 08492084900096865-20000O24 10:49:05 57 4,694.0000 TRQX 08252082500041731-E0OXRomFcZIl 10:49:16 34 4,694.0000 XLON 07002070000090217-E0OXRp3pWjce 10:49:39 9 4,694.0000 BATE 06242062400098723-20000O3X 10:49:54 13 4,694.0000 CHIX 08512085100084310-120000TOS 10:49:54 1 4,694.0000 CHIX 08512085100084310-120000TOT 10:50:08 26 4,692.0000 BATE 08492084900096063-20000O5K 10:50:16 7 4,694.0000 XLON 05002050000090600-E0OXRp3pWkKm 10:50:16 6 4,694.0000 XLON 05002050000090600-E0OXRp3pWkKo 10:50:16 7 4,694.0000 XLON 05002050000090600-E0OXRp3pWkKq 10:50:39 59 4,694.0000 BATE 08492084900098249-20000O6X 10:50:43 56 4,696.0000 CHIX 08512085100084659-120000TS8 10:50:46 59 4,696.0000 AQXE 0616B37873 10:50:46 17 4,696.0000 BATE 08492084900098282-20000O7X 10:50:46 102 4,696.0000 BATE 08492084900098282-20000O7W 10:50:56 186 4,696.0000 XLON 07002070000090948-E0OXRp3pWlUr 10:50:56 15 4,696.0000 XLON 07002070000090948-E0OXRp3pWlUt 10:50:56 11 4,696.0000 XLON 07002070000090948-E0OXRp3pWlUv 10:50:56 3 4,696.0000 XLON 07002070000090948-E0OXRp3pWlUx 10:51:34 78 4,696.0000 CHIX 06262062600085164-120000TVL 10:52:33 185 4,692.0000 XLON 05002050000089344-E0OXRp3pWmU0 10:52:33 62 4,692.0000 CHIX 06262062600083100-120000TXP 10:52:33 126 4,692.0000 BATE 08492084900096063-20000OCG 10:52:33 150 4,694.0000 BATE 06242062400100065-20000OCF 10:52:33 63 4,694.0000 TRQX 06002060000036333-E0OXRomFcjJH 10:53:04 61 4,692.0000 AQXE 0616B38277 10:54:15 61 4,696.0000 AQXE 0616B38489 10:54:15 164 4,696.0000 XLON 05002050000092069-E0OXRp3pWnTa 10:54:15 152 4,694.0000 XLON 05002050000091934-E0OXRp3pWnTg 10:54:15 76 4,694.0000 XLON 07002070000091986-E0OXRp3pWnTi 10:54:15 57 4,696.0000 CHIX 06262062600086029-120000U5O 10:54:15 98 4,692.0000 BATE 06242062400100415-20000OI8 10:54:15 74 4,696.0000 BATE 08492084900099859-20000OI7 10:54:15 94 4,696.0000 BATE 06242062400100804-20000OI6 10:54:15 60 4,694.0000 TRQX 08252082500043001-E0OXRomFcnlo 11:00:36 78 4,694.0000 XLON 05002050000092318-E0OXRp3pWs0q 11:00:36 89 4,694.0000 XLON 07002070000094155-E0OXRp3pWs0s 11:00:36 56 4,694.0000 BATE 06242062400103110-20000P3E 11:00:36 56 4,694.0000 BATE 08492084900100353-20000P3D 11:02:27 20 4,694.0000 BATE 06242062400105594-20000PBX 11:04:01 286 4,696.0000 XLON 07002070000096577-E0OXRp3pWv1A 11:08:28 56 4,696.0000 AQXE 0841B41201 11:08:28 124 4,694.0000 XLON 05002050000096191-E0OXRp3pWxDN 11:08:28 80 4,694.0000 XLON 05002050000096191-E0OXRp3pWxD0 11:08:28 198 4,696.0000 XLON 07002070000096963-E0OXRp3pWxCW 11:08:28 386 4,696.0000 XLON 07002070000098276-E0OXRp3pWxCY 11:08:28 119 4,696.0000 CHIX 06262062600092394-120000VQ4 11:08:28 140 4,696.0000 CHIX 06262062600092527-120000VQ5 11:08:28 60 4,696.0000 BATE 08492084900107830-20000PQT 11:08:28 328 4,696.0000 BATE 06242062400108656-20000PQU 11:08:28 222 4,696.0000 BATE 06242062400108809-20000PQV 11:08:28 57 4,696.0000 TRQX 06002060000039235-E0OXRomFdOdc 11:09:26 42 4,694.0000 AQXE 0616B41368 11:09:26 57 4,692.0000 AQXE 0616B41369 11:09:26 14 4,694.0000 AQXE 0616B41367 11:09:26 143 4,692.0000 XLON 07002070000098965-E0OXRp3pWxpI 11:09:26 65 4,690.0000 CHIX 08512085100090515-120000VT5 11:09:26 58 4,692.0000 TRQX 06002060000040245-E0OXRomFdQs2 11:12:05 76 4,688.0000 XLON 05002050000098508-E0OXRp3pWzep 11:12:05 81 4,688.0000 XLON 07002070000098626-E0OXRp3pWzer 11:12:07 8 4,688.0000 BATE 08492084900108542-20000Q0A 11:12:10 62 4,688.0000 BATE 08492084900108542-20000Q0K 11:14:23 12 4,688.0000 BATE 08492084900108542-20000Q6Y 11:16:28 54 4,692.0000 BATE 08492084900112144-20000QHR 11:16:28 134 4,692.0000 BATE 08492084900112144-20000QHS 11:16:28 38 4,692.0000 BATE 08492084900112144-20000QHT 11:16:30 203 4,692.0000 XLON 07002070000101714-E0OXRp3pX406 11:16:34 6 4,692.0000 CHIX 06262062600096288-120000WJ1 11:16:34 62 4,692.0000 CHIX 06262062600096288-120000WJ2 11:16:34 16 4,692.0000 CHIX 06262062600096288-120000WJ3 11:16:38 62 4,690.0000 AQXE 0616B43271 11:16:38 95 4,690.0000 CHIX 06262062600096219-120000WJD 11:17:41 146 4,688.0000 XLON 07002070000100210-E0OXRp3pX4sc 11:17:41 72 4,688.0000 XLON 07002070000101465-E0OXRp3pX4sg 11:17:41 127 4,688.0000 BATE 08492084900108542-20000QLY 11:17:41 122 4,688.0000 BATE 08492084900110010-20000QLZ 11:17:59 1 4,688.0000 BATE 06242062400114200-20000QND 11:24:07 56 4,690.0000 AQXE 0841B44516 11:24:07 16 4,690.0000 XLON 05002050000104514-E0OXRp3pX7hu 11:24:07 77 4,690.0000 XLON 05002050000104514-E0OXRp3pX7hw 11:24:07 144 4,690.0000 XLON 05002050000104514-E0OXRp3pX7i1 11:24:07 123 4,690.0000 XLON 05002050000104514-E0OXRp3pX7i3 11:24:09 46 4,690.0000 CHIX 08512085100099387-120000X7O 11:24:09 36 4,690.0000 CHIX 08512085100099387-120000X7P 11:24:13 387 4,690.0000 BATE 08492084900116016-D20000R3O 11:25:50 66 4,690.0000 CHIX 06262062600099624-120000XFJ 11:25:50 56 4,690.0000 TRQX 08252082500051181-E0OXRomFe22O 11:25:53 67 4,688.0000 AQXE 0841B44816 11:25:53 56 4,690.0000 AQXE 0841B44815 11:25:53 225 4,688.0000 XLON 05002050000102609-E0OXRp3pX8Rc 11:25:53 102 4,688.0000 XLON 05002050000104168-E0OXRp3pX8Re 11:25:53 62 4,688.0000 CHIX 06262062600096934-120000XFS 11:25:53 88 4,690.0000 BATE 08492084900116873-20000R9L 11:25:53 43 4,690.0000 BATE 08492084900116873-20000R9M 11:25:53 93 4,690.0000 BATE 08492084900116873-20000R9N 11:25:53 172 4,688.0000 BATE 06242062400114248-20000R9K 11:26:51 1 4,690.0000 CHIX 08512085100100634-120000XL3 11:27:13 102 4,690.0000 BATE 06242062400118815-20000REQ 11:27:24 57 4,688.0000 AQXE 0841B45106 11:27:24 203 4,688.0000 XLON 07002070000105859-E0OXRp3pX9Sj 11:27:24 73 4,688.0000 CHIX 08512085100100526-120000XNC 11:27:24 94 4,688.0000 BATE 06242062400118353-20000RFB 11:27:24 58 4,688.0000 TRQX 06002060000044375-E0OXRomFe5UD 11:27:55 145 4,686.0000 XLON 07002070000102132-E0OXRp3pX9sm 11:29:52 110 4,688.0000 BATE 06242062400120012-20000RLZ 11:30:56 90 4,688.0000 XLON 05002050000107329-E0OXRp3pXC9x 11:30:56 22 4,688.0000 XLON 05002050000107329-E0OXRp3pXC9z 11:30:56 68 4,688.0000 XLON 05002050000107329-E0OXRp3pXCA1 11:31:18 56 4,686.0000 AQXE 0616B45828 11:31:18 176 4,686.0000 XLON 07002070000106875-E0OXRp3pXCKg 11:31:18 92 4,686.0000 BATE 06242062400119397-20000RQX 11:31:34 57 4,684.0000 CHIX 08512085100100861-120000Y2T 11:31:34 116 4,684.0000 BATE 08492084900119752-20000RRT 11:31:34 57 4,684.0000 TRQX 08252082500051985-E0OXRomFeDn6 11:33:36 56 4,684.0000 XLON 07002070000108665-E0OXRp3pXDoR 11:33:36 15 4,684.0000 XLON 07002070000108665-E0OXRp3pXDoT 11:33:36 63 4,684.0000 XLON 07002070000108665-E0OXRp3pXDoV 11:39:23 76 4,686.0000 AQXE 0616B47072 11:39:23 108 4,684.0000 XLON 05002050000108732-E0OXRp3pXGrL 11:39:23 125 4,684.0000 XLON 07002070000108924-E0OXRp3pXGrJ 11:39:23 204 4,686.0000 XLON 07002070000110422-E0OXRp3pXGqy 11:39:23 72 4,686.0000 CHIX 08512085100105735-120000YSQ 11:39:23 73 4,684.0000 CHIX 08512085100103764-120000YSR 11:39:23 182 4,686.0000 BATE 08492084900124297-20000SDI 11:42:20 173 4,684.0000 XLON 05002050000111553-E0OXRp3pXIH3 11:42:20 56 4,684.0000 CHIX 08512085100106369-120000Z4C 11:42:20 78 4,684.0000 CHIX 06262062600106950-120000Z4D 11:42:20 85 4,684.0000 BATE 06242062400122417-20000SNO 11:42:20 103 4,684.0000 BATE 06242062400125021-20000SNP 11:42:20 126 4,684.0000 BATE 06242062400125918-20000SNQ 11:42:20 61 4,684.0000 TRQX 06002060000045975-E0OXRomFeYSO 11:42:36 167 4,684.0000 XLON 05002050000111867-E0OXRp3pXIQB 11:42:59 78 4,684.0000 BATE 08492084900126213-20000SPU 11:42:59 9 4,684.0000 BATE 08492084900126213-20000SPV 11:43:15 2 4,684.0000 CHIX 06262062600107620-120000Z7H 11:43:15 14 4,684.0000 CHIX 06262062600107620-120000Z7I 11:43:15 40 4,684.0000 CHIX 06262062600107620-120000Z7J 11:44:16 10 4,684.0000 XLON 05002050000112541-E0OXRp3pXJ9u 11:45:16 10 4,684.0000 XLON 05002050000112949-E0OXRp3pXJoR 11:45:17 7 4,684.0000 CHIX 08512085100108616-120000ZFY 11:45:48 10 4,684.0000 CHIX 06262062600108736-120000ZHG 11:45:56 29 4,684.0000 BATE 08492084900127755-D20000SZD 11:45:56 99 4,684.0000 BATE 08492084900127755-D20000SZE 11:45:56 3 4,684.0000 XLON 07002070000113427-E0OXRp3pXK6B 11:46:19 165 4,684.0000 BATE 06242062400129313-D20000T15 11:46:22 59 4,684.0000 AQXE 0616B48213 11:47:40 73 4,682.0000 AQXE 0841B48469 11:47:40 173 4,682.0000 XLON 05002050000111219-E0OXRp3pXKy5 11:47:40 67 4,682.0000 CHIX 08512085100107723-120000ZP9 11:47:40 69 4,682.0000 BATE 06242062400127564-20000T51 11:47:40 66 4,682.0000 TRQX 06002060000048092-E0OXRomFehmA 11:48:52 10 4,680.0000 CHIX 06262062600108260-120000ZUC 11:49:10 43 4,680.0000 XLON 05002050000113557-E0OXRp3pXMPe 11:49:10 166 4,680.0000 XLON 05002050000113557-E0OXRp3pXMPg 11:49:10 49 4,680.0000 CHIX 06262062600108260-120000ZUX 11:49:10 59 4,680.0000 BATE 08492084900118768-20000TAR 11:49:10 69 4,680.0000 BATE 08492084900128808-20000TAS 11:52:18 73 4,680.0000 AQXE 0841B49300 11:52:18 194 4,680.0000 XLON 05002050000114585-E0OXRp3pXOqv 11:52:18 211 4,680.0000 XLON 07002070000114827-E0OXRp3pXOqt 11:52:18 73 4,680.0000 CHIX 06262062600110659-12000106L 11:52:18 43 4,680.0000 BATE 08492084900129885-20000TKD 11:52:18 114 4,680.0000 BATE 06242062400131333-20000TKF 11:52:18 103 4,680.0000 BATE 08492084900129885-20000TKE 11:52:49 43 4,680.0000 XLON 07002070000116129-E0OXRp3pXPAE 11:53:17 72 4,680.0000 XLON 05002050000115882-E0OXRp3pXPLY 11:53:17 72 4,680.0000 XLON 05002050000115882-E0OXRp3pXPLS 11:53:17 115 4,680.0000 XLON 07002070000116129-E0OXRp3pXPLQ 11:53:41 39 4,680.0000 BATE 06242062400133712-20000TP3 11:53:44 5 4,680.0000 BATE 06242062400133712-20000TP9 11:53:44 77 4,680.0000 BATE 06242062400133712-20000TPA 11:53:52 39 4,678.0000 TRQX 06002060000049244-E0OXRomFetfN 11:55:47 139 4,678.0000 XLON 05002050000116539-E0OXRp3pXQVC 11:55:48 112 4,678.0000 BATE 08492084900133267-20000TWD 11:55:48 20 4,678.0000 TRQX 06002060000049244-E0OXRomFewvh 11:57:10 24 4,678.0000 XLON 05002050000117399-E0OXRp3pXR6f 11:57:10 108 4,678.0000 XLON 05002050000117399-E0OXRp3pXR6h 11:59:59 2 4,678.0000 BATE 06242062400137729-20000UAE 12:00:00 56 4,676.0000 AQXE 0841B51019 12:00:00 83 4,678.0000 AQXE 0616B51014 12:00:00 33 4,676.0000 XLON 05002050000115251-E0OXRp3pXThO 12:00:00 56 4,676.0000 XLON 05002050000118489-E0OXRp3pXThS 12:00:00 82 4,676.0000 XLON 05002050000115251-E0OXRp3pXTZz 12:00:00 48 4,674.0000 CHIX 08512085100114562-120001196 12:00:00 59 4,676.0000 CHIX 08512085100109162-12000117Z 12:00:00 56 4,678.0000 CHIX 08512085100115511-12000117T 12:00:00 52 4,678.0000 CHIX 08512085100115511-12000117U 12:00:00 90 4,676.0000 BATE 08492084900131028-20000UD2 12:00:00 142 4,678.0000 BATE 06242062400137729-20000UD1 12:00:00 60 4,676.0000 BATE 06242062400137481-20000UD5 12:00:00 12 4,678.0000 BATE 06242062400137729-20000UCV 12:00:00 56 4,676.0000 TRQX 08252082500059856-E0OXRomFf6OJ 12:01:25 173 4,676.0000 XLON 07002070000121476-E0OXRp3pXW9A 12:01:25 119 4,676.0000 BATE 08492084900138536-20000UQN 12:03:08 120 4,676.0000 BATE 08492084900139822-20000UZT 12:03:33 144 4,674.0000 XLON 05002050000117073-E0OXRp3pXYQD 12:03:33 84 4,674.0000 BATE 06242062400136878-20000V2N 12:04:35 12 4,674.0000 AQXE 0616B52859 12:05:52 110 4,678.0000 BATE 06242062400143408-D20000VC9 12:07:40 67 4,678.0000 CHIX 06262062600121222-1200012JH 12:09:12 217 4,680.0000 XLON 07002070000128070-E0OXRp3pXcp0 12:09:12 61 4,680.0000 XLON 07002070000128210-E0OXRp3pXcp2 12:09:12 81 4,680.0000 CHIX 06262062600122725-1200012QI 12:09:12 166 4,680.0000 BATE 06242062400144982-20000VMF 12:09:39 15 4,679.0000 BATE 08492084900144487-D20000VPL 12:09:41 112 4,679.0000 BATE 08492084900144530-D20000VPW 12:09:55 78 4,679.0000 CHIX 08512085100123772-E200012VA 12:10:12 33 4,680.0000 XLON 07002070000130097-E0OXRp3pXdpG 12:10:52 29 4,680.0000 XLON 05002050000130381-E0OXRp3pXeUH 12:10:52 2 4,680.0000 XLON 05002050000130381-E0OXRp3pXeUJ 12:10:56 13 4,680.0000 XLON 05002050000130486-E0OXRp3pXeXf 12:10:56 15 4,680.0000 XLON 05002050000130486-E0OXRp3pXeXh 12:10:56 2 4,680.0000 XLON 05002050000130486-E0OXRp3pXeXj 12:11:19 148 4,679.0000 BATE 08492084900145581-D20000VWE 12:12:59 31 4,681.0000 CHIX 08512085100125369-E20001391 12:13:00 27 4,682.0000 XLON 05002050000132239-E0OXRp3pXg6f 12:13:01 15 4,682.0000 XLON 07002070000132513-E0OXRp3pXg7H 12:13:01 18 4,682.0000 XLON 07002070000132513-E0OXRp3pXg7J 12:13:02 15 4,682.0000 XLON 05002050000132260-E0OXRp3pXg8L 12:14:25 67 4,682.0000 AQXE 0841B54977 12:14:25 265 4,682.0000 XLON 07002070000132576-E0OXRp3pXhA8 12:14:25 62 4,682.0000 CHIX 06262062600125474-1200013FB 12:14:25 118 4,682.0000 BATE 08492084900147295-20000W5X 12:14:25 9 4,682.0000 TRQX 06002060000056231-E0OXRomFfmPZ 12:14:25 48 4,682.0000 TRQX 06002060000056231-E0OXRomFfmPc 12:15:52 56 4,682.0000 AQXE 0841B55407 12:15:52 180 4,682.0000 XLON 05002050000133692-E0OXRp3pXiM6 12:16:11 60 4,680.0000 CHIX 06262062600124644-1200013ON 12:17:35 248 4,680.0000 XLON 05002050000131549-E0OXRp3pXjS8 12:17:35 77 4,680.0000 XLON 07002070000132019-E0OXRp3pXjSA 12:17:35 78 4,680.0000 CHIX 08512085100127356-1200013WX 12:19:01 8 4,680.0000 BATE 08492084900146670-20000WM6 12:19:57 193 4,682.0000 BATE 06242062400152377-D20000WPV 12:20:00 59 4,682.0000 AQXE 0616B56437 12:21:27 215 4,682.0000 XLON 05002050000137037-E0OXRp3pXmik 12:23:45 281 4,685.0000 BATE 06242062400155065-D20000X8G 12:23:45 30 4,686.0000 BATE 06242062400155065-20000X8H 12:24:10 57 4,684.0000 AQXE 0616B57551 12:24:10 271 4,684.0000 XLON 07002070000138833-E0OXRp3pXp4k 12:24:10 84 4,684.0000 CHIX 08512085100130745-1200014V7 12:24:10 176 4,684.0000 BATE 08492084900152688-20000XA8 12:24:10 66 4,684.0000 TRQX 06002060000058485-E0OXRomFgCwU 12:24:35 56 4,682.0000 AQXE 0841B57676 12:24:35 296 4,682.0000 XLON 05002050000138404-E0OXRp3pXpdt 12:26:40 62 4,678.0000 XLON 07002070000140923-E0OXRp3pXrnO 12:28:27 103 4,680.0000 XLON 05002050000141773-E0OXRp3pXtCt 12:30:02 56 4,682.0000 AQXE 0841B58890 12:30:02 221 4,682.0000 XLON 05002050000142977-E0OXRp3pXtzN 12:30:02 78 4,682.0000 CHIX 08512085100134575-1200015M5 12:30:02 233 4,682.0000 BATE 08492084900157284-20000XV9 12:30:55 62 4,681.0000 AQXE 0616B59082 12:30:56 92 4,682.0000 XLON 05002050000143669-E0OXRp3pXunF 12:30:56 72 4,682.0000 XLON 05002050000143669-E0OXRp3pXunH 12:31:07 57 4,680.0000 AQXE 0616B59140 12:31:07 106 4,680.0000 XLON 05002050000141773-E0OXRp3pXuyw 12:31:07 64 4,680.0000 XLON 05002050000142699-E0OXRp3pXuyy 12:31:07 78 4,680.0000 CHIX 06262062600133596-1200015RS 12:31:07 203 4,680.0000 BATE 08492084900156754-20000Y01 12:33:25 179 4,680.0000 XLON 05002050000145320-E0OXRp3pXwAF 12:33:25 62 4,680.0000 CHIX 08512085100135671-1200015ZN 12:33:25 150 4,680.0000 BATE 08492084900158472-20000Y6N 12:35:58 124 4,680.0000 XLON 07002070000147020-E0OXRp3pXxVK 12:35:58 58 4,680.0000 CHIX 06262062600137251-1200016CQ 12:35:58 131 4,680.0000 BATE 08492084900160138-20000YGM 12:36:19 14 4,680.0000 BATE 08492084900161068-D20000YHU 12:37:54 9 4,680.0000 CHIX 06262062600137251-1200016KC 12:37:54 61 4,680.0000 CHIX 08512085100138072-1200016KD 12:37:55 22 4,680.0000 XLON 07002070000148246-E0OXRp3pXyae 12:37:55 157 4,680.0000 XLON 07002070000148246-E0OXRp3pXyag 12:38:04 100 4,680.0000 BATE 08492084900161068-20000YOO 12:38:13 14 4,680.0000 BATE 08492084900161068-20000YP2 12:38:52 56 4,678.0000 AQXE 0616B60741 12:38:52 179 4,678.0000 XLON 07002070000145597-E0OXRp3pXz21 12:38:52 73 4,678.0000 CHIX 06262062600135653-1200016P9 12:38:52 127 4,678.0000 BATE 06242062400160048-20000YRG 12:38:52 59 4,678.0000 TRQX 08252082500069116-E0OXRomFgmwI 12:39:16 5 4,678.0000 XLON 07002070000149212-E0OXRp3pXzBl 12:39:16 83 4,678.0000 XLON 07002070000149212-E0OXRp3pXzBn 12:40:54 54 4,678.0000 BATE 06242062400165684-20000YY1 12:40:54 121 4,678.0000 BATE 06242062400165684-20000YY2 12:40:56 122 4,678.0000 XLON 05002050000149767-E0OXRp3pY06O 12:41:19 148 4,677.0000 BATE 06242062400165884-D20000YYL 12:41:20 162 4,676.0000 XLON 05002050000148941-E0OXRp3pY0Lh 12:41:20 138 4,676.0000 BATE 06242062400164973-20000YYO 12:41:26 56 4,674.0000 CHIX 08512085100139753-1200016XN 12:47:36 224 4,676.0000 XLON 05002050000154119-E0OXRp3pY5Am 12:49:05 167 4,676.0000 BATE 06242062400171086-D20000ZT9 12:51:54 48 4,676.0000 BATE 06242062400172970-D2000103Z 12:51:55 87 4,676.0000 CHIX 06262062600146572-E2000187B 12:53:45 283 4,676.0000 XLON 05002050000156736-E0OXRp3pY8wu 12:53:45 132 4,676.0000 XLON 07002070000157114-E0OXRp3pY8wy 12:53:45 105 4,676.0000 CHIX 08512085100147244-1200018EM 12:53:45 134 4,676.0000 BATE 06242062400172970-2000108W 12:53:45 81 4,676.0000 BATE 08492084900171978-2000108Y 12:53:45 77 4,676.0000 TRQX 08252082500077067-E0OXRomFhN2y 12:54:39 208 4,676.0000 BATE 08492084900172797-D200010BU 12:55:18 29 4,678.0000 CHIX 08512085100148383-E200018MT 12:55:18 45 4,678.0000 CHIX 08512085100148383-E200018MU 12:55:18 68 4,678.0000 TRQX 06002060000066769-E0OXRomFhR0L 12:55:19 30 4,678.0000 AQXE 0616B64395 12:55:19 75 4,678.0000 AQXE 0616B64396 12:55:39 58 4,678.0000 AQXE 0616B64440 12:55:39 54 4,678.0000 AQXE 0616B64441 12:55:56 203 4,678.0000 XLON 07002070000159089-E0OXRp3pYAJe 12:57:50 59 4,680.0000 CHIX 06262062600149758-1200018W3 13:00:45 67 4,682.0000 AQXE 0841B65495 13:00:45 239 4,682.0000 XLON 07002070000161658-E0OXRp3pYDN8 13:00:45 3 4,682.0000 XLON 07002070000161658-E0OXRp3pYDNA 13:00:45 38 4,682.0000 BATE 08492084900176613-200010Y1 13:00:45 285 4,682.0000 BATE 08492084900176613-200010Y0 13:01:15 63 4,681.0000 CHIX 08512085100151790-E200019D7 13:01:19 184 4,681.0000 BATE 06242062400179195-D2000111A 13:01:27 62 4,680.0000 AQXE 0616B65686 13:01:27 223 4,680.0000 XLON 05002050000160118-E0OXRp3pYDpF 13:01:27 83 4,680.0000 CHIX 06262062600149989-1200019EP 13:01:27 200 4,680.0000 BATE 06242062400176769-2000111O 13:01:27 68 4,680.0000 TRQX 06002060000067420-E0OXRomFhfl5 13:01:57 239 4,678.0000 XLON 07002070000159898-E0OXRp3pYE6S 13:01:57 25 4,678.0000 XLON 07002070000159898-E0OXRp3pYE6V 13:01:57 67 4,678.0000 CHIX 06262062600149187-1200019H7 13:01:57 56 4,678.0000 TRQX 08252082500078589-E0OXRomFhhEO 13:03:02 16 4,678.0000 BATE 06242062400180259-2000117W 13:03:02 1 4,678.0000 BATE 06242062400180259-2000117X 13:03:36 7 4,678.0000 XLON 05002050000163174-E0OXRp3pYFlo 13:03:36 15 4,678.0000 XLON 05002050000163174-E0OXRp3pYFlq 13:03:36 144 4,678.0000 XLON 05002050000163174-E0OXRp3pYFls 13:03:36 12 4,678.0000 XLON 05002050000163174-E0OXRp3pYFlu 13:03:55 54 4,678.0000 AQXE 0616B66161 13:03:58 54 4,678.0000 AQXE 0841B66167 13:04:06 67 4,676.0000 CHIX 08512085100152966-1200019RW 13:04:19 46 4,676.0000 BATE 08492084900178082-200011BR 13:05:16 10 4,678.0000 XLON 05002050000163960-E0OXRp3pYGwo 13:05:16 32 4,678.0000 XLON 05002050000163960-E0OXRp3pYGwq 13:05:16 8 4,678.0000 XLON 05002050000163960-E0OXRp3pYGws 13:05:16 7 4,678.0000 XLON 05002050000163960-E0OXRp3pYGwu 13:05:16 137 4,678.0000 XLON 05002050000163960-E0OXRp3pYGww 13:05:56 14 4,678.0000 XLON 05002050000164262-E0OXRp3pYHKB 13:06:15 124 4,678.0000 BATE 06242062400181806-200011HM 13:07:35 86 4,678.0000 XLON 05002050000164930-E0OXRp3pYIPY 13:07:35 68 4,678.0000 XLON 05002050000164930-E0OXRp3pYIPa 13:07:35 147 4,678.0000 BATE 06242062400182016-200011MD 13:07:35 62 4,678.0000 TRQX 06002060000069583-E0OXRomFhu07 13:07:36 108 4,678.0000 XLON 05002050000165081-E0OXRp3pYIST 13:09:24 78 4,676.0000 AQXE 0841B67300 13:09:24 141 4,676.0000 XLON 07002070000164633-E0OXRp3pYJVP 13:09:24 106 4,676.0000 BATE 08492084900178082-200011S3 13:11:35 167 4,674.0000 XLON 07002070000161777-E0OXRp3pYKpg 13:11:35 73 4,674.0000 CHIX 06262062600153845-120001AH7 13:11:35 173 4,674.0000 BATE 06242062400182909-200011YE 13:13:36 132 4,674.0000 XLON 07002070000168245-E0OXRp3pYMAr 13:13:36 45 4,674.0000 XLON 07002070000168245-E0OXRp3pYMAt 13:13:52 5 4,672.0000 BATE 08492084900183648-20001254 13:14:16 203 4,674.0000 XLON 07002070000168516-E0OXRp3pYMVP 13:14:39 165 4,672.0000 XLON 07002070000167793-E0OXRp3pYMfM 13:14:39 9 4,674.0000 BATE 08492084900184474-20001286 13:14:39 212 4,674.0000 BATE 08492084900184474-20001287 13:15:46 76 4,672.0000 CHIX 06262062600158464-120001AYL 13:16:54 58 4,672.0000 AQXE 0616B68718 13:16:54 56 4,672.0000 CHIX 06262062600159454-120001B65 13:16:54 6 4,672.0000 CHIX 06262062600159454-120001B66 13:16:54 169 4,672.0000 BATE 08492084900183648-200012G3 13:16:54 62 4,672.0000 TRQX 06002060000068894-E0OXRomFiD3M 13:18:20 103 4,670.0000 XLON 05002050000169030-E0OXRp3pYOwZ 13:18:20 78 4,670.0000 CHIX 08512085100156927-120001BB9 13:18:20 44 4,670.0000 BATE 06242062400182740-200012LA 13:18:20 42 4,670.0000 BATE 06242062400182740-200012L9 13:19:01 81 4,670.0000 AQXE 0841B69101 13:19:11 103 4,668.0000 XLON 07002070000169263-E0OXRp3pYPQY 13:19:11 67 4,668.0000 TRQX 08252082500084341-E0OXRomFiHpS 13:19:41 81 4,666.0000 AQXE 0841B69218 13:20:05 164 4,666.0000 XLON 07002070000170875-E0OXRp3pYPoj 13:20:05 73 4,666.0000 CHIX 06262062600156953-120001BG4 13:21:21 152 4,666.0000 BATE 08492084900185425-200012US 13:22:34 2 4,666.0000 XLON 07002070000172118-E0OXRp3pYR5L 13:22:34 149 4,666.0000 XLON 07002070000172118-E0OXRp3pYR5O 13:22:34 62 4,666.0000 CHIX 06262062600161824-120001BPA 13:22:34 2 4,666.0000 BATE 08492084900185425-200012YI 13:22:36 20 4,666.0000 XLON 05002050000172211-E0OXRp3pYR8P 13:22:36 121 4,666.0000 XLON 05002050000172211-E0OXRp3pYR8R 13:23:34 146 4,665.0000 BATE 08492084900189445-D2000130I 13:23:53 8 4,664.0000 AQXE 0841B69870 13:24:16 33 4,666.0000 CHIX 06262062600162941-E20001BUT 13:24:16 29 4,666.0000 XLON 05002050000172906-E0OXRp3pYRmp 13:24:16 9 4,666.0000 XLON 05002050000172906-E0OXRp3pYRmr 13:24:16 1 4,666.0000 XLON 05002050000172906-E0OXRp3pYRmt 13:24:16 133 4,666.0000 XLON 05002050000172906-E0OXRp3pYRmv 13:24:16 33 4,666.0000 CHIX 06262062600162941-120001BUU 13:25:07 77 4,670.0000 BATE 06242062400192404-D2000135Q 13:25:23 65 4,670.0000 BATE 06242062400192404-2000136B 13:26:16 45 4,670.0000 CHIX 08512085100163802-E20001C3A 13:26:16 7 4,670.0000 CHIX 08512085100163802-120001C3B 13:29:00 55 4,670.0000 BATE 06242062400194559-D200013I3 13:29:40 85 4,672.0000 BATE 06242062400194961-D200013K6 13:29:42 8 4,672.0000 AQXE 0616B70815 13:29:42 56 4,672.0000 AQXE 0616B70816 13:29:42 124 4,672.0000 BATE 08492084900192423-200013K7 13:29:42 62 4,672.0000 TRQX 08252082500086889-E0OXRomFid9E 13:30:16 202 4,672.0000 XLON 07002070000176592-E0OXRp3pYVKf 13:30:20 71 4,670.0000 CHIX 06262062600164737-120001CKO 13:30:20 39 4,670.0000 BATE 06242062400194559-200013O9 13:30:41 70 4,670.0000 AQXE 0616B71086 13:30:41 62 4,670.0000 AQXE 0841B71085 13:30:41 202 4,670.0000 XLON 07002070000175537-E0OXRp3pYVep 13:30:41 141 4,670.0000 BATE 06242062400194559-200013PW 13:31:31 118 4,666.0000 XLON 05002050000178943-E0OXRp3pYWok 13:31:31 57 4,668.0000 XLON 05002050000174321-E0OXRp3pYWoB 13:31:31 93 4,668.0000 XLON 07002070000173473-E0OXRp3pYWo9 13:31:31 57 4,668.0000 XLON 05002050000175270-E0OXRp3pYWoD 13:31:31 60 4,668.0000 CHIX 08512085100163203-120001CSN 13:31:31 176 4,668.0000 BATE 06242062400196734-200013V4 13:31:31 56 4,668.0000 TRQX 08252082500087122-E0OXRomFii1O 13:33:39 77 4,666.0000 XLON 07002070000181489-E0OXRp3pYYs7 13:33:39 6 4,666.0000 XLON 07002070000181489-E0OXRp3pYYs9 13:33:39 1 4,666.0000 XLON 07002070000181489-E0OXRp3pYYsB 13:33:42 127 4,664.0000 XLON 05002050000180526-E0OXRp3pYYxN 13:33:42 78 4,664.0000 CHIX 06262062600168444-120001D6R 13:33:57 167 4,664.0000 BATE 08492084900192809-2000147O 13:33:57 70 4,664.0000 TRQX 08252082500086963-E0OXRomFipx4 13:34:16 27 4,664.0000 XLON 07002070000182003-E0OXRp3pYZSD 13:34:40 8 4,663.0000 BATE 06242062400199075-D2000149O 13:34:40 14 4,663.0000 BATE 06242062400199075-D2000149P 13:34:40 13 4,664.0000 BATE 06242062400199075-2000149Q 13:34:56 16 4,663.0000 CHIX 06262062600170622-E20001DBL 13:34:56 57 4,664.0000 CHIX 06262062600170622-120001DBM 13:35:16 8 4,664.0000 XLON 05002050000182513-E0OXRp3pYaVS 13:35:16 10 4,664.0000 XLON 05002050000182513-E0OXRp3pYaVU 13:35:16 35 4,664.0000 XLON 05002050000182513-E0OXRp3pYaVW 13:35:16 9 4,664.0000 XLON 05002050000182513-E0OXRp3pYaVY 13:35:16 32 4,664.0000 XLON 05002050000182513-E0OXRp3pYaVa 13:35:40 10 4,664.0000 BATE 08492084900197646-200014GZ 13:35:56 61 4,664.0000 XLON 05002050000182951-E0OXRp3pYbhX 13:36:36 5 4,664.0000 BATE 06242062400200205-200014L0 13:36:53 58 4,664.0000 CHIX 08512085100171548-120001DPO 13:36:53 71 4,664.0000 BATE 06242062400200205-200014LK 13:36:53 77 4,664.0000 BATE 08492084900198099-200014LL 13:36:57 62 4,662.0000 XLON 05002050000180489-E0OXRp3pYcJl 13:36:57 103 4,662.0000 XLON 05002050000180489-E0OXRp3pYcJq 13:36:57 13 4,662.0000 XLON 05002050000180489-E0OXRp3pYcK2 13:36:57 56 4,662.0000 CHIX 08512085100168403-120001DQ4 13:36:57 113 4,662.0000 BATE 08492084900194560-200014LT 13:37:00 60 4,662.0000 AQXE 0616B73012 13:40:26 5 4,662.0000 BATE 06242062400201496-200014YN 13:43:49 201 4,662.0000 XLON 05002050000185831-E0OXRp3pYgvy 13:44:19 62 4,662.0000 AQXE 0616B74744 13:44:19 87 4,662.0000 XLON 05002050000185831-E0OXRp3pYhKH 13:44:19 104 4,662.0000 XLON 07002070000187172-E0OXRp3pYhKJ 13:44:19 84 4,662.0000 CHIX 08512085100175355-120001EHQ 13:44:19 7 4,662.0000 BATE 06242062400201496-200015A9 13:44:19 126 4,662.0000 BATE 06242062400201496-200015AA 13:44:19 71 4,662.0000 BATE 08492084900202299-200015AB 13:44:19 64 4,662.0000 BATE 06242062400204534-200015AC 13:44:19 62 4,662.0000 BATE 08492084900203001-200015AE 13:44:19 118 4,662.0000 BATE 06242062400205052-200015AD 13:45:06 12 4,660.0000 AQXE 0841B74902 13:45:29 58 4,662.0000 XLON 05002050000188068-E0OXRp3pYi2F 13:45:29 28 4,662.0000 XLON 05002050000188068-E0OXRp3pYi2H 13:45:29 50 4,662.0000 XLON 05002050000188068-E0OXRp3pYi2J 13:45:29 97 4,662.0000 XLON 05002050000188068-E0OXRp3pYi2L 13:45:56 39 4,662.0000 XLON 07002070000188501-E0OXRp3pYiHf 13:45:56 142 4,662.0000 XLON 07002070000188501-E0OXRp3pYiHh 13:45:58 4 4,661.0000 BATE 08492084900203923-D200015GM 13:45:58 154 4,662.0000 BATE 08492084900203923-200015GN 13:46:20 51 4,662.0000 BATE 06242062400206381-200015HZ 13:47:20 51 4,662.0000 BATE 08492084900204627-200015KR 13:47:36 10 4,662.0000 XLON 05002050000188963-E0OXRp3pYj0A 13:47:36 142 4,662.0000 XLON 05002050000188963-E0OXRp3pYj0C 13:47:36 25 4,662.0000 XLON 05002050000188963-E0OXRp3pYj0E 13:47:37 9 4,662.0000 CHIX 08512085100176895-120001EU6 13:47:37 47 4,662.0000 CHIX 08512085100176895-120001EU7 13:47:38 16 4,662.0000 AQXE 0841B75386 13:47:38 41 4,662.0000 AQXE 0841B75385 13:47:42 45 4,660.0000 AQXE 0841B75393 13:49:16 82 4,662.0000 XLON 05002050000189716-E0OXRp3pYjoE 13:49:16 133 4,662.0000 XLON 05002050000189716-E0OXRp3pYjoG 13:49:17 35 4,662.0000 CHIX 06262062600177769-E20001F2E 13:49:17 27 4,662.0000 CHIX 06262062600177769-E20001F2F 13:49:22 57 4,662.0000 AQXE 0841B75686 13:49:22 14 4,662.0000 BATE 06242062400208035-D200015SJ 13:49:22 5 4,662.0000 BATE 06242062400208035-200015SK 13:49:56 58 4,662.0000 CHIX 06262062600178031-E20001F45 13:49:56 26 4,662.0000 CHIX 06262062600178031-120001F46 13:50:31 132 4,660.0000 XLON 07002070000184239-E0OXRp3pYkR0 13:50:49 56 4,660.0000 AQXE 0616B76044 13:50:49 115 4,658.0000 XLON 05002050000181740-E0OXRp3pYkhg 13:50:49 78 4,660.0000 CHIX 08512085100172392-120001F85 13:50:49 138 4,660.0000 BATE 08492084900199247-200015XE 13:50:49 74 4,658.0000 BATE 08492084900200360-200015XG 13:50:49 76 4,658.0000 BATE 08492084900202300-200015XH 13:50:49 56 4,660.0000 TRQX 08252082500088687-E0OXRomFjYml 13:50:50 51 4,656.0000 BATE 08492084900205906-200015XV 13:50:50 9 4,656.0000 BATE 08492084900205906-200015XW 13:51:04 141 4,656.0000 XLON 05002050000190506-E0OXRp3pYkqe 13:51:04 136 4,654.0000 XLON 07002070000190674-E0OXRp3pYkqq 13:51:04 65 4,656.0000 TRQX 06002060000077569-E0OXRomFjZMH 13:51:20 1 4,656.0000 BATE 06242062400209277-20001612 13:51:20 61 4,656.0000 BATE 06242062400209277-20001613 13:51:22 153 4,652.0000 BATE 06242062400209086-2000161C 13:52:36 62 4,656.0000 AQXE 0616B76575 13:52:36 180 4,656.0000 XLON 07002070000191638-E0OXRp3pYlfw 13:53:26 159 4,654.0000 XLON 07002070000191639-E0OXRp3pYm5G 13:53:26 56 4,656.0000 CHIX 06262062600179718-120001FHY 13:53:26 68 4,656.0000 CHIX 08512085100179806-120001FHZ 13:53:26 136 4,656.0000 BATE 06242062400210291-2000167X 13:54:20 56 4,654.0000 AQXE 0841B76902 13:54:20 84 4,652.0000 XLON 05002050000192287-E0OXRp3pYmte 13:54:20 114 4,654.0000 XLON 07002070000192446-E0OXRp3pYmtQ 13:54:20 158 4,654.0000 BATE 06242062400210264-200016AY 13:54:20 57 4,654.0000 TRQX 08252082500093110-E0OXRomFjhLp 13:54:38 68 4,650.0000 BATE 08492084900207938-200016CI 13:55:10 17 4,650.0000 CHIX 08512085100180544-120001FP0 13:55:10 69 4,650.0000 BATE 06242062400211214-200016DX 13:58:09 51 4,656.0000 BATE 08492084900211152-200016PL 14:01:17 52 4,658.0000 BATE 06242062400215791-2000175H 14:01:17 50 4,658.0000 BATE 06242062400215791-2000175I 14:01:56 25 4,658.0000 XLON 07002070000197006-E0OXRp3pYrY2 14:01:56 142 4,658.0000 XLON 07002070000197006-E0OXRp3pYrY4 14:01:56 37 4,658.0000 XLON 07002070000197006-E0OXRp3pYrY6 14:02:17 74 4,658.0000 AQXE 0841B78823 14:03:09 57 4,660.0000 AQXE 0616B79029 14:03:09 239 4,660.0000 XLON 05002050000197653-E0OXRp3pYsND 14:03:09 81 4,660.0000 CHIX 08512085100185170-120001GUU 14:03:09 211 4,660.0000 BATE 08492084900214675-200017DN 14:03:11 116 4,654.0000 XLON 05002050000194801-E0OXRp3pYsPm 14:03:11 57 4,654.0000 XLON 05002050000194949-E0OXRp3pYsPq 14:03:11 199 4,656.0000 XLON 05002050000197419-E0OXRp3pYsP8 14:03:11 74 4,658.0000 CHIX 08512085100185095-120001GV5 14:03:11 81 4,656.0000 CHIX 06262062600184457-120001GV9 14:03:11 151 4,658.0000 BATE 08492084900214593-200017DU 14:03:11 166 4,656.0000 BATE 06242062400216589-200017DZ 14:03:11 56 4,658.0000 TRQX 06002060000082325-E0OXRomFk5Dm 14:05:05 62 4,656.0000 AQXE 0616B79495 14:05:05 140 4,656.0000 XLON 07002070000199072-E0OXRp3pYtq8 14:05:05 57 4,656.0000 CHIX 06262062600186514-120001H58 14:05:05 79 4,656.0000 BATE 06242062400218319-200017MB 14:05:05 62 4,656.0000 TRQX 06002060000082730-E0OXRomFkAZX 14:07:00 181 4,656.0000 XLON 07002070000200452-E0OXRp3pYvOJ 14:11:11 68 4,662.0000 CHIX 06262062600190318-120001I1M 14:11:12 16 4,662.0000 BATE 08492084900219905-200018DW 14:11:12 9 4,662.0000 BATE 08492084900219905-200018DX 14:11:20 63 4,662.0000 BATE 08492084900219950-200018E7 14:11:29 94 4,660.0000 XLON 07002070000201590-E0OXRp3pYygx 14:11:56 87 4,660.0000 XLON 05002050000202772-E0OXRp3pYywG 14:11:56 51 4,660.0000 XLON 07002070000201590-E0OXRp3pYywA 14:11:56 59 4,660.0000 XLON 07002070000201973-E0OXRp3pYywC 14:11:56 57 4,660.0000 CHIX 08512085100188252-120001I47 14:14:26 57 4,660.0000 AQXE 0616B82002 14:14:26 77 4,660.0000 AQXE 0616B82003 14:14:26 269 4,660.0000 XLON 05002050000204310-E0OXRp3pZ0sr 14:14:26 132 4,658.0000 XLON 07002070000200960-E0OXRp3pZ0sx 14:14:26 66 4,658.0000 XLON 05002050000203666-E0OXRp3pZ0t7 14:14:26 64 4,658.0000 CHIX 06262062600188349-120001INQ 14:14:26 73 4,660.0000 CHIX 08512085100191420-120001INN 14:14:26 64 4,660.0000 BATE 08492084900218843-200018SM 14:14:26 77 4,660.0000 BATE 08492084900220634-200018SO 14:14:26 124 4,658.0000 BATE 08492084900217699-200018SP 14:14:26 136 4,660.0000 BATE 06242062400220041-200018SL 14:14:26 183 4,660.0000 BATE 06242062400222893-200018SN 14:14:26 63 4,660.0000 TRQX 06002060000083964-E0OXRomFkZnu 14:14:31 230 4,656.0000 XLON 07002070000203818-E0OXRp3pZ0vL 14:14:31 71 4,656.0000 CHIX 08512085100190419-120001IOL 14:14:31 98 4,656.0000 BATE 06242062400222188-200018T7 14:14:31 124 4,656.0000 BATE 06242062400222281-200018T8 14:14:31 56 4,656.0000 BATE 06242062400223119-200018T9 14:14:56 10 4,656.0000 CHIX 08512085100192328-120001IQY 14:14:56 46 4,656.0000 CHIX 08512085100192328-120001IQZ 14:20:06 59 4,658.0000 AQXE 0616B83460 14:20:06 67 4,656.0000 AQXE 0841B83465 14:20:06 200 4,658.0000 XLON 07002070000207347-E0OXRp3pZ4g8 14:20:06 135 4,656.0000 XLON 07002070000205801-E0OXRp3pZ4gE 14:20:06 60 4,658.0000 CHIX 06262062600194501-120001JKI 14:20:06 66 4,656.0000 CHIX 06262062600193398-120001JKJ 14:20:06 207 4,658.0000 BATE 08492084900224476-200019K7 14:20:06 147 4,656.0000 BATE 06242062400225174-200019K8 14:20:06 64 4,658.0000 TRQX 06002060000085934-E0OXRomFkniM 14:20:06 56 4,656.0000 TRQX 08252082500099263-E0OXRomFkniQ 14:21:42 272 4,656.0000 XLON 07002070000209031-E0OXRp3pZ5kW 14:21:42 84 4,658.0000 CHIX 06262062600196213-120001JUF 14:21:42 101 4,658.0000 CHIX 08512085100196193-120001JUE 14:21:46 161 4,658.0000 BATE 06242062400228836-D200019TO 14:24:17 374 4,662.0000 XLON 05002050000210456-E0OXRp3pZ7f0 14:24:19 9 4,662.0000 TRQX 08252082500101342-E0OXRomFkyS7 14:24:40 63 4,662.0000 BATE 08492084900228367-20001A80 14:24:56 42 4,662.0000 CHIX 08512085100198104-120001KE9 14:25:17 153 4,662.0000 BATE 08492084900228766-20001AB2 14:25:17 67 4,662.0000 TRQX 08252082500101585-E0OXRomFl0WD 14:25:18 62 4,662.0000 AQXE 0841B84978 14:25:59 64 4,660.0000 AQXE 0616B85156 14:25:59 62 4,662.0000 AQXE 0841B85152 14:25:59 202 4,660.0000 XLON 05002050000209802-E0OXRp3pZ8rG 14:25:59 70 4,660.0000 XLON 05002050000211380-E0OXRp3pZ8rI 14:25:59 56 4,662.0000 XLON 07002070000211582-E0OXRp3pZ8qj 14:25:59 204 4,662.0000 XLON 07002070000211582-E0OXRp3pZ8ql 14:25:59 66 4,660.0000 CHIX 08512085100197282-120001KJU 14:25:59 248 4,660.0000 BATE 06242062400230446-20001AFC 14:25:59 56 4,660.0000 TRQX 06002060000087056-E0OXRomFl2P0 14:29:17 142 4,658.0000 XLON 05002050000213596-E0OXRp3pZBCf 14:29:17 28 4,658.0000 XLON 05002050000213596-E0OXRp3pZBCh 14:30:06 67 4,656.0000 AQXE 0841B87351 14:30:06 171 4,656.0000 XLON 07002070000211196-E0OXRp3pZD01 14:30:06 90 4,656.0000 XLON 07002070000212638-E0OXRp3pZD03 14:30:06 67 4,656.0000 CHIX 06262062600198976-120001LMM 14:30:06 109 4,656.0000 BATE 06242062400233910-20001BDL 14:30:06 234 4,656.0000 BATE 08492084900229440-20001BDJ 14:30:06 67 4,656.0000 BATE 08492084900230625-20001BDK 14:30:06 67 4,656.0000 TRQX 06002060000087929-E0OXRomFlGyE 14:30:08 8 4,654.0000 AQXE 0616B87436 14:30:08 261 4,654.0000 XLON 05002050000212483-E0OXRp3pZD6m 14:30:08 84 4,654.0000 CHIX 08512085100199043-120001LN1 14:30:08 99 4,654.0000 BATE 06242062400231919-20001BE1 14:30:08 78 4,654.0000 BATE 06242062400233125-20001BE2 14:30:39 50 4,654.0000 TRQX 06002060000088648-E0OXRomFlL4w 14:31:02 314 4,656.0000 XLON 07002070000216662-E0OXRp3pZEhy 14:31:08 64 4,656.0000 CHIX 08512085100203250-120001MBZ 14:31:20 14 4,656.0000 BATE 06242062400236849-D20001BXD 14:32:12 395 4,660.0000 BATE 08492084900235400-D20001CBI 14:32:28 94 4,660.0000 AQXE 0841B89766 14:32:35 60 4,660.0000 XLON 07002070000219532-E0OXRp3pZHyG 14:32:37 8 4,660.0000 XLON 07002070000219583-E0OXRp3pZHzk 14:32:37 142 4,660.0000 XLON 07002070000219583-E0OXRp3pZHzm 14:32:37 62 4,660.0000 XLON 07002070000219583-E0OXRp3pZHzo 14:32:51 146 4,658.0000 XLON 05002050000219357-E0OXRp3pZIRr 14:32:51 128 4,658.0000 XLON 05002050000219358-E0OXRp3pZIRt 14:33:00 86 4,658.0000 AQXE 0841B90106 14:33:00 82 4,658.0000 CHIX 06262062600204128-120001NA4 14:33:00 319 4,658.0000 BATE 08492084900234807-20001CKT 14:33:00 58 4,658.0000 TRQX 06002060000089626-E0OXRomFlZXS 14:33:16 8 4,658.0000 CHIX 08512085100206131-120001NCN 14:33:52 79 4,658.0000 BATE 08492084900237241-20001CTJ 14:33:59 1 4,658.0000 AQXE 0616B90796 14:33:59 55 4,658.0000 AQXE 0616B90797 14:34:27 87 4,660.0000 CHIX 06262062600207298-120001NN7 14:34:52 67 4,660.0000 XLON 07002070000222642-E0OXRp3pZLUx 14:34:52 142 4,660.0000 XLON 07002070000222642-E0OXRp3pZLUz 14:34:52 171 4,660.0000 XLON 07002070000222642-E0OXRp3pZLV1 14:35:16 334 4,661.0000 BATE 08492084900238621-D20001D42 14:35:18 107 4,661.0000 CHIX 08512085100208210-E20001NXR 14:35:31 68 4,660.0000 AQXE 0616B91432 14:35:31 125 4,660.0000 CHIX 06262062600208087-120001O0G 14:35:31 354 4,660.0000 BATE 06242062400241262-20001D5Z 14:35:36 267 4,658.0000 XLON 07002070000221958-E0OXRp3pZMcx 14:35:36 84 4,658.0000 TRQX 08252082500104926-E0OXRomFllMK 14:36:36 44 4,660.0000 CHIX 06262062600209511-120001ODO 14:36:36 32 4,660.0000 CHIX 06262062600209511-120001ODP 14:36:36 21 4,660.0000 BATE 06242062400242565-20001DFT 14:36:49 62 4,660.0000 AQXE 0616B92016 14:36:50 17 4,660.0000 TRQX 06002060000091412-E0OXRomFlrMY 14:36:58 16 4,660.0000 TRQX 06002060000091453-E0OXRomFlrvF 14:37:06 21 4,660.0000 BATE 06242062400243011-20001DIJ 14:37:41 56 4,660.0000 AQXE 0841B92412 14:37:41 354 4,660.0000 XLON 05002050000225121-E0OXRp3pZPZA 14:37:41 229 4,660.0000 BATE 08492084900240374-20001DO6 14:38:01 265 4,663.0000 BATE 08492084900241028-D20001DS1 14:38:06 61 4,662.0000 AQXE 0616B92625 14:38:06 226 4,662.0000 XLON 05002050000225777-E0OXRp3pZQB3 14:38:06 64 4,662.0000 XLON 07002070000225908-E0OXRp3pZQB5 14:38:06 71 4,662.0000 CHIX 08512085100210612-120001OQV 14:38:06 179 4,662.0000 BATE 06242062400243654-20001DSJ 14:39:17 78 4,662.0000 CHIX 08512085100211717-120001P0Z 14:39:17 62 4,662.0000 CHIX 06262062600211700-120001P10 14:39:17 62 4,662.0000 TRQX 08252082500106625-E0OXRomFm1lk 14:39:24 73 4,662.0000 AQXE 0841B93382 14:39:24 56 4,662.0000 AQXE 0616B93383 14:39:24 402 4,662.0000 XLON 05002050000227400-E0OXRp3pZRwz 14:40:36 120 4,662.0000 XLON 05002050000228441-E0OXRp3pZTcd 14:40:36 63 4,662.0000 XLON 07002070000228571-E0OXRp3pZTcb 14:40:36 53 4,662.0000 XLON 05002050000228441-E0OXRp3pZTcf 14:40:36 209 4,662.0000 BATE 08492084900243170-20001ED8 14:42:19 274 4,662.0000 XLON 05002050000230218-E0OXRp3pZW7S 14:42:19 316 4,662.0000 XLON 07002070000229218-E0OXRp3pZW7O 14:42:19 43 4,662.0000 CHIX 08512085100214056-120001PWO 14:42:19 30 4,662.0000 CHIX 08512085100214056-120001PWP 14:42:19 309 4,662.0000 BATE 08492084900244041-20001ERR 14:42:19 57 4,662.0000 TRQX 08252082500107577-E0OXRomFmFMQ 14:42:40 67 4,662.0000 AQXE 0616B95379 14:44:00 67 4,666.0000 AQXE 0616B96037 14:44:01 79 4,666.0000 BATE 06242062400249351-20001F7U 14:44:17 142 4,666.0000 XLON 07002070000232896-E0OXRp3pZZeV 14:44:17 79 4,666.0000 BATE 08492084900246512-20001F9Y 14:44:23 78 4,666.0000 CHIX 06262062600216554-120001QK4 14:44:41 251 4,666.0000 BATE 08492084900246826-20001FCP 14:44:41 45 4,666.0000 BATE 08492084900246826-20001FCQ 14:45:03 59 4,664.0000 AQXE 0841B96506 14:45:03 329 4,664.0000 XLON 07002070000232123-E0OXRp3pZamC 14:45:03 78 4,664.0000 CHIX 08512085100215856-120001QQ3 14:45:03 202 4,664.0000 BATE 08492084900245886-20001FG9 14:45:03 56 4,664.0000 TRQX 06002060000093870-E0OXRomFmSFF 14:45:04 241 4,660.0000 XLON 05002050000230987-E0OXRp3pZap7 14:45:04 22 4,660.0000 CHIX 06262062600212493-120001QQB 14:45:04 228 4,660.0000 BATE 08492084900242573-20001FGD 14:46:07 70 4,662.0000 AQXE 0616B97004 14:46:07 271 4,662.0000 XLON 07002070000234790-E0OXRp3pZcO7 14:47:30 212 4,662.0000 BATE 06242062400252206-20001FZZ 14:47:51 99 4,664.0000 CHIX 08512085100219964-120001REQ 14:47:54 9 4,664.0000 TRQX 06002060000094917-E0OXRomFmf1s 14:47:55 56 4,664.0000 AQXE 0841B97855 14:48:35 173 4,668.0000 BATE 06242062400253704-D20001GA2 14:48:40 66 4,668.0000 TRQX 08252082500110034-E0OXRomFmiI6 14:48:49 108 4,666.0000 CHIX 08512085100220581-120001RQ7 14:49:41 2 4,668.0000 BATE 06242062400254879-20001GNS 14:49:41 4 4,668.0000 BATE 06242062400254879-20001GNT 14:49:56 2 4,668.0000 CHIX 08512085100221816-E20001S6M 14:49:56 81 4,668.0000 CHIX 08512085100221816-120001S6N 14:50:01 70 4,668.0000 AQXE 0616B99018 14:50:01 1 4,668.0000 AQXE 0616B99017 14:50:10 7 4,668.0000 TRQX 08252082500110628-E0OXRomFmpcY 14:50:22 239 4,670.0000 XLON 07002070000239400-E0OXRp3pZjH0 14:50:22 96 4,670.0000 XLON 07002070000239400-E0OXRp3pZjH2 14:50:39 64 4,670.0000 AQXE 0841B99501 14:50:55 284 4,668.0000 XLON 05002050000238960-E0OXRp3pZjxV 14:50:55 72 4,668.0000 CHIX 08512085100222077-120001SJU 14:50:55 70 4,668.0000 BATE 08492084900252044-20001H12 14:50:55 209 4,668.0000 BATE 06242062400255309-20001H13 14:50:55 132 4,668.0000 BATE 08492084900252045-20001H14 14:50:55 71 4,668.0000 TRQX 08252082500110649-E0OXRomFmtEy 14:53:07 47 4,670.0000 CHIX 08512085100223582-120001T19 14:53:30 62 4,670.0000 AQXE 0616B100682 14:53:30 313 4,670.0000 XLON 05002050000240821-E0OXRp3pZnAG 14:53:30 36 4,670.0000 CHIX 08512085100223582-120001T48 14:53:30 59 4,670.0000 CHIX 08512085100224579-120001T4A 14:53:30 171 4,670.0000 BATE 06242062400256894-20001HM1 14:53:30 60 4,670.0000 TRQX 06002060000096229-E0OXRomFn2z3 14:53:59 270 4,670.0000 XLON 05002050000242596-E0OXRp3pZnkY 14:54:01 49 4,670.0000 AQXE 0841B100870 14:54:13 239 4,668.0000 XLON 07002070000240340-E0OXRp3pZo4a 14:54:13 47 4,668.0000 XLON 07002070000240340-E0OXRp3pZo4c 14:54:13 47 4,668.0000 CHIX 06262062600223283-120001TBM 14:54:13 36 4,668.0000 CHIX 06262062600223283-120001TBN 14:54:13 90 4,668.0000 BATE 08492084900253062-20001HSH 14:54:13 143 4,668.0000 BATE 08492084900253062-20001HSI 14:54:54 130 4,666.0000 XLON 07002070000241408-E0OXRp3pZozk 14:54:54 69 4,666.0000 XLON 07002070000241619-E0OXRp3pZozm 14:54:54 165 4,666.0000 BATE 08492084900254569-20001HXK 14:54:54 30 4,666.0000 TRQX 08252082500111796-E0OXRomFn8Wa 14:55:02 90 4,666.0000 CHIX 06262062600225947-120001TI0 14:55:02 29 4,666.0000 TRQX 08252082500111796-E0OXRomFn99S 14:55:27 60 4,664.0000 CHIX 08512085100225946-120001TMT 14:55:27 285 4,664.0000 BATE 06242062400259305-20001I29 14:55:57 106 4,666.0000 XLON 05002050000244474-E0OXRp3pZqJN 14:55:57 87 4,666.0000 XLON 05002050000244474-E0OXRp3pZqJP 14:55:57 151 4,666.0000 XLON 05002050000244474-E0OXRp3pZqJR 14:55:57 1 4,666.0000 XLON 05002050000244474-E0OXRp3pZqJT 14:57:37 87 4,666.0000 XLON 07002070000246183-E0OXRp3pZsA0 14:57:37 144 4,666.0000 XLON 07002070000246183-E0OXRp3pZsA2 14:57:37 18 4,666.0000 XLON 07002070000246183-E0OXRp3pZsA4 14:57:37 37 4,666.0000 XLON 07002070000246183-E0OXRp3pZsA6 14:57:37 73 4,664.0000 CHIX 08512085100228040-120001U7Q 14:57:37 220 4,664.0000 BATE 08492084900258407-20001IKT 14:58:04 122 4,662.0000 XLON 07002070000244306-E0OXRp3pZscn 14:58:16 78 4,666.0000 CHIX 08512085100228707-120001UEM 14:59:17 171 4,668.0000 BATE 06242062400263100-D20001IYC 14:59:17 67 4,668.0000 AQXE 0616B103429 14:59:56 9 4,668.0000 CHIX 08512085100229893-120001UU9 15:01:03 272 4,670.0000 BATE 08492084900261347-D20001JH7 15:01:03 156 4,670.0000 XLON 07002070000249962-E0OXRp3pZvYD 15:01:03 136 4,670.0000 XLON 07002070000249962-E0OXRp3pZvYH 15:01:03 67 4,670.0000 AQXE 0841B104444 15:01:21 66 4,670.0000 CHIX 08512085100231554-120001VBJ 15:01:21 138 4,670.0000 BATE 08492084900261622-20001JLQ 15:01:21 79 4,670.0000 BATE 08492084900261622-20001JLR 15:02:00 209 4,670.0000 XLON 07002070000250770-E0OXRp3pZwYP 15:02:00 55 4,670.0000 XLON 07002070000250770-E0OXRp3pZwYR 15:03:11 230 4,670.0000 XLON 05002050000251762-E0OXRp3pZy6c 15:03:11 82 4,670.0000 XLON 05002050000251762-E0OXRp3pZy6e 15:03:44 111 4,670.0000 CHIX 08512085100233180-120001VY4 15:03:44 318 4,670.0000 BATE 08492084900263218-20001K6O 15:03:44 67 4,670.0000 TRQX 08252082500115259-E0OXRomFnhYI 15:04:35 73 4,674.0000 XLON 07002070000253026-E0OXRp3pZza1 15:04:35 73 4,674.0000 XLON 07002070000253026-E0OXRp3pZza3 15:04:41 2 4,674.0000 BATE 06242062400268081-20001KBX 15:04:41 1 4,674.0000 BATE 06242062400268081-20001KBY 15:05:08 244 4,674.0000 BATE 06242062400268473-20001KFB 15:05:14 98 4,674.0000 XLON 05002050000253514-E0OXRp3pa0AC 15:05:14 235 4,674.0000 XLON 05002050000253514-E0OXRp3pa0AI 15:05:38 72 4,676.0000 AQXE 0616B106549 15:05:38 108 4,676.0000 CHIX 06262062600235166-120001WBP 15:05:38 182 4,676.0000 BATE 08492084900265499-20001KI5 15:06:48 239 4,676.0000 XLON 07002070000254949-E0OXRp3pa2AK 15:06:48 73 4,676.0000 XLON 07002070000254949-E0OXRp3pa2AQ 15:06:48 96 4,676.0000 CHIX 06262062600236111-120001WLY 15:06:48 138 4,676.0000 BATE 06242062400269874-20001KS2 15:06:48 123 4,676.0000 BATE 06242062400269874-20001KS3 15:06:48 59 4,676.0000 TRQX 08252082500116430-E0OXRomFnsT2 15:07:17 57 4,676.0000 TRQX 08252082500116452-E0OXRomFnuVl 15:07:43 56 4,674.0000 AQXE 0841B107518 15:07:43 114 4,674.0000 XLON 07002070000254238-E0OXRp3pa3HV 15:07:43 170 4,674.0000 XLON 07002070000254238-E0OXRp3pa3Hd 15:07:43 100 4,674.0000 CHIX 06262062600234860-120001WUN 15:07:43 209 4,674.0000 BATE 06242062400269562-20001KZH 15:07:49 4 4,672.0000 AQXE 0616B107570 15:08:01 14 4,672.0000 BATE 06242062400270982-D20001L2J 15:09:54 5 4,676.0000 BATE 08492084900268861-20001LGC 15:10:34 67 4,678.0000 AQXE 0616B108741 15:10:35 130 4,678.0000 XLON 07002070000258407-E0OXRp3pa6RD 15:10:35 56 4,678.0000 TRQX 08252082500117896-E0OXRomFo655 15:10:36 239 4,678.0000 XLON 07002070000258434-E0OXRp3pa6TZ 15:10:36 142 4,678.0000 XLON 07002070000258434-E0OXRp3pa6Tf 15:10:40 60 4,678.0000 AQXE 0616B108791 15:10:55 61 4,676.0000 AQXE 0841B108893 15:10:55 281 4,676.0000 XLON 07002070000257481-E0OXRp3pa6nV 15:10:55 85 4,676.0000 CHIX 06262062600238865-120001XK6 15:10:55 324 4,676.0000 BATE 08492084900268861-20001LNT 15:10:55 57 4,676.0000 TRQX 06002060000101916-E0OXRomFo74T 15:10:57 123 4,676.0000 XLON 07002070000258664-E0OXRp3pa6pq 15:10:57 72 4,676.0000 XLON 07002070000258664-E0OXRp3pa6ps 15:11:21 204 4,676.0000 BATE 06242062400273858-20001LQV 15:12:05 254 4,674.0000 XLON 05002050000258261-E0OXRp3pa8FT 15:12:05 67 4,674.0000 CHIX 08512085100237448-120001XW7 15:12:05 56 4,674.0000 BATE 08492084900269909-20001LY1 15:12:05 125 4,674.0000 BATE 08492084900270233-20001LY2 15:12:29 87 4,688.0000 CHIX 08512085100240649-120001XZX 15:12:29 54 4,688.0000 TRQX 08252082500118572-E0OXRomFoCTq 15:12:29 7 4,688.0000 TRQX 08252082500118572-E0OXRomFoCTt 15:12:30 62 4,684.0000 AQXE 0841B109583 15:12:30 61 4,688.0000 AQXE 0616B109567 15:12:30 77 4,688.0000 AQXE 0841B109566 15:12:30 77 4,684.0000 CHIX 06262062600240719-120001Y0K 15:12:30 125 4,684.0000 BATE 06242062400274812-20001M2F 15:12:37 31 4,684.0000 XLON 05002050000259873-E0OXRp3pa9Dr 15:12:37 239 4,684.0000 XLON 05002050000259873-E0OXRp3pa9DQ 15:12:58 247 4,682.0000 XLON 05002050000259762-E0OXRp3pa9TY 15:13:12 134 4,682.0000 BATE 06242062400275273-20001M6B 15:13:12 134 4,682.0000 BATE 08492084900271643-20001M6C 15:15:17 173 4,680.0000 XLON 07002070000261352-E0OXRp3paCVK 15:15:17 56 4,680.0000 CHIX 08512085100241258-120001YKO 15:15:17 134 4,680.0000 BATE 06242062400276637-20001ML9 15:18:43 62 4,690.0000 AQXE 0841B112073 15:18:43 124 4,690.0000 CHIX 06262062600245432-E20001ZFA 15:18:43 300 4,690.0000 BATE 06242062400280044-20001ND2 15:18:44 309 4,690.0000 XLON 05002050000264665-E0OXRp3paGbB 15:19:08 56 4,690.0000 AQXE 0616B112231 15:20:00 74 4,690.0000 BATE 06242062400281199-20001NLS 15:20:00 176 4,690.0000 BATE 06242062400281199-20001NLT 15:20:08 57 4,690.0000 TRQX 08252082500121174-E0OXRomFodqY 15:20:10 76 4,690.0000 TRQX 08252082500121195-E0OXRomFoe1l 15:20:14 123 4,690.0000 XLON 05002050000265951-E0OXRp3paIOK 15:20:14 50 4,690.0000 XLON 05002050000265951-E0OXRp3paIOM 15:20:40 73 4,690.0000 AQXE 0841B112842 15:20:57 192 4,690.0000 XLON 05002050000266487-E0OXRp3paIwn 15:20:57 123 4,690.0000 XLON 05002050000266487-E0OXRp3paIwp 15:20:57 56 4,690.0000 CHIX 08512085100247106-120001ZV3 15:20:57 51 4,690.0000 CHIX 08512085100247106-120001ZV4 15:21:21 18 4,690.0000 BATE 06242062400282306-20001NUC 15:21:21 164 4,690.0000 BATE 06242062400282306-20001NUD 15:21:36 56 4,690.0000 CHIX 06262062600247675-120001ZYT 15:21:36 9 4,690.0000 CHIX 06262062600247675-120001ZYU 15:21:50 19 4,690.0000 TRQX 08252082500121708-E0OXRomFoiua 15:22:19 72 4,688.0000 AQXE 0841B113528 15:22:19 283 4,688.0000 XLON 05002050000264364-E0OXRp3paKLd 15:22:19 114 4,688.0000 CHIX 08512085100245062-12000205T 15:22:19 116 4,688.0000 BATE 08492084900275951-20001O1A 15:22:19 104 4,688.0000 BATE 08492084900275951-20001O1B 15:22:40 356 4,688.0000 XLON 07002070000267948-E0OXRp3paKgH 15:22:40 173 4,688.0000 XLON 05002050000267744-E0OXRp3paKgL 15:23:41 12 4,690.0000 AQXE 0616B114174 15:23:41 61 4,690.0000 AQXE 0841B114176 15:23:41 50 4,690.0000 AQXE 0616B114175 15:23:41 75 4,690.0000 CHIX 06262062600249003-1200020KH 15:23:41 68 4,690.0000 CHIX 08512085100248891-1200020KI 15:23:41 110 4,690.0000 BATE 08492084900279958-20001OFM 15:23:41 124 4,690.0000 BATE 08492084900279958-20001OFN 15:23:41 234 4,690.0000 BATE 06242062400283882-20001OFO 15:23:41 57 4,690.0000 TRQX 06002060000106046-E0OXRomFopXr 15:24:36 224 4,688.0000 XLON 07002070000269366-E0OXRp3paMq8 15:24:36 224 4,688.0000 XLON 07002070000269368-E0OXRp3paMqA 15:28:26 57 4,694.0000 AQXE 0616B116423 15:28:45 146 4,694.0000 XLON 05002050000272559-E0OXRp3paRCE 15:28:45 122 4,694.0000 XLON 05002050000272559-E0OXRp3paRC8 15:28:45 330 4,694.0000 BATE 08492084900284625-20001PG9 15:28:45 35 4,694.0000 TRQX 06002060000107608-E0OXRomFp637 15:28:45 26 4,694.0000 TRQX 06002060000107608-E0OXRomFp631 15:29:04 65 4,694.0000 AQXE 0616B116672 15:29:35 58 4,692.0000 AQXE 0616B116875 15:29:35 265 4,692.0000 XLON 05002050000270573-E0OXRp3paRpX 15:29:35 186 4,692.0000 XLON 05002050000271351-E0OXRp3paRpZ 15:29:35 101 4,692.0000 XLON 05002050000271822-E0OXRp3paRpb 15:29:35 81 4,692.0000 CHIX 08512085100250663-1200021R1 15:29:35 165 4,692.0000 BATE 08492084900282243-20001PM8 15:30:24 58 4,690.0000 CHIX 06262062600250153-1200021XH 15:30:24 57 4,690.0000 CHIX 08512085100253795-1200021XK 15:30:24 192 4,690.0000 BATE 08492084900285708-20001PR9 15:30:24 56 4,690.0000 TRQX 06002060000108151-E0OXRomFpAvj 15:31:36 13 4,690.0000 CHIX 08512085100255360-E200022A3 15:31:36 102 4,690.0000 CHIX 08512085100255360-1200022A4 15:31:37 57 4,690.0000 AQXE 0841B117864 15:31:43 163 4,690.0000 BATE 06242062400291535-20001Q4F 15:31:46 109 4,690.0000 BATE 06242062400291535-20001Q5K 15:32:37 286 4,690.0000 XLON 05002050000276049-E0OXRp3paW7z 15:32:52 49 4,690.0000 TRQX 08252082500125939-E0OXRomFpKfQ 15:32:52 11 4,690.0000 TRQX 08252082500125939-E0OXRomFpKfT 15:33:01 14 4,689.0000 BATE 08492084900288726-D20001QFC 15:33:01 63 4,690.0000 BATE 08492084900288726-20001QFD 15:33:01 57 4,690.0000 BATE 08492084900288726-20001QFE 15:33:01 61 4,690.0000 BATE 08492084900288726-20001QFF 15:33:16 2 4,690.0000 CHIX 08512085100256889-1200022P2 15:33:16 108 4,690.0000 CHIX 08512085100256889-1200022P3 15:33:30 56 4,690.0000 AQXE 0841B118806 15:34:00 56 4,690.0000 AQXE 0841B119001 15:34:01 132 4,690.0000 XLON 05002050000277144-E0OXRp3paXHl 15:34:01 142 4,690.0000 XLON 05002050000277144-E0OXRp3paXHn 15:34:26 56 4,688.0000 AQXE 0616B119191 15:34:26 178 4,686.0000 XLON 05002050000277145-E0OXRp3paXcX 15:34:26 278 4,688.0000 XLON 05002050000274446-E0OXRp3paXbi 15:34:26 70 4,688.0000 CHIX 06262062600250121-1200022W8 15:34:26 161 4,688.0000 BATE 08492084900284249-20001QOS 15:34:26 74 4,688.0000 BATE 06242062400292783-20001QOU 15:34:26 58 4,688.0000 TRQX 08252082500126171-E0OXRomFpPD7 15:34:55 83 4,686.0000 CHIX 08512085100252998-120002305 15:34:55 233 4,686.0000 BATE 08492084900290052-20001QS2 15:34:56 54 4,686.0000 CHIX 08512085100258078-12000230C 15:34:56 17 4,686.0000 CHIX 08512085100258078-12000230D 15:35:04 59 4,684.0000 CHIX 06262062600258254-12000231B 15:35:04 196 4,684.0000 BATE 06242062400289748-20001QT5 15:36:36 48 4,684.0000 CHIX 08512085100259363-1200023I8 15:36:36 25 4,684.0000 CHIX 08512085100259363-1200023I9 15:36:37 225 4,684.0000 BATE 06242062400295830-D20001R6Z 15:36:57 250 4,684.0000 XLON 07002070000279597-E0OXRp3paaZj 15:36:58 4 4,684.0000 XLON 07002070000279597-E0OXRp3paabX 15:36:59 36 4,684.0000 XLON 07002070000279597-E0OXRp3paacR 15:38:08 72 4,684.0000 AQXE 0616B120842 15:38:27 80 4,684.0000 CHIX 08512085100260603-1200023V9 15:38:27 177 4,684.0000 BATE 06242062400297180-20001RLF 15:38:39 121 4,684.0000 XLON 07002070000280933-E0OXRp3pacSo 15:38:39 173 4,684.0000 XLON 07002070000280933-E0OXRp3pacSq 15:39:14 67 4,682.0000 AQXE 0841B121255 15:39:14 276 4,682.0000 XLON 07002070000278632-E0OXRp3pacti 15:39:14 56 4,682.0000 CHIX 06262062600259537-12000240L 15:39:14 166 4,682.0000 BATE 06242062400295635-20001RRL 15:39:14 59 4,682.0000 BATE 06242062400295635-20001RRM 15:39:14 59 4,682.0000 TRQX 08252082500127342-E0OXRomFpf5Y 15:40:18 260 4,682.0000 XLON 05002050000282093-E0OXRp3padxN 15:40:56 252 4,680.0000 XLON 05002050000279429-E0OXRp3paeWg 15:40:56 67 4,680.0000 CHIX 06262062600261874-1200024EV 15:40:56 178 4,680.0000 BATE 08492084900294138-20001S4P 15:42:03 59 4,680.0000 AQXE 0616B122466 15:42:03 247 4,680.0000 XLON 05002050000282596-E0OXRp3pafS2 15:42:03 84 4,680.0000 CHIX 08512085100262956-1200024MZ 15:42:03 38 4,680.0000 BATE 08492084900295320-20001SCQ 15:42:03 84 4,680.0000 BATE 08492084900295320-20001SCR 15:42:03 1 4,680.0000 BATE 08492084900295320-20001SCS 15:42:03 151 4,680.0000 BATE 06242062400299933-20001SCT 15:42:03 85 4,680.0000 BATE 06242062400299933-20001SCU 15:43:03 65 4,678.0000 AQXE 0616B122864 15:43:03 242 4,678.0000 XLON 07002070000281418-E0OXRp3pagPe 15:43:03 56 4,678.0000 CHIX 08512085100261811-1200024U6 15:43:03 170 4,678.0000 BATE 08492084900296890-20001SKB 15:43:03 58 4,678.0000 TRQX 06002060000111522-E0OXRomFprNj 15:43:13 170 4,676.0000 XLON 07002070000282725-E0OXRp3pagcn 15:43:13 199 4,676.0000 BATE 06242062400301307-20001SMD 15:43:15 62 4,676.0000 AQXE 0616B123024 15:44:19 7 4,676.0000 AQXE 0841B123406 15:44:31 56 4,676.0000 AQXE 0841B123476 15:44:31 2 4,676.0000 XLON 05002050000284976-E0OXRp3pahtR 15:44:31 217 4,676.0000 XLON 05002050000284976-E0OXRp3pahtP 15:46:18 299 4,676.0000 XLON 05002050000286289-E0OXRp3pajUt 15:46:18 251 4,676.0000 XLON 07002070000286433-E0OXRp3pajUv 15:46:18 80 4,676.0000 CHIX 08512085100266108-1200025LY 15:46:19 46 4,676.0000 TRQX 06002060000113203-E0OXRomFq1hm 15:46:19 11 4,676.0000 TRQX 06002060000113203-E0OXRomFq1h7 15:46:37 67 4,674.0000 CHIX 06262062600264284-1200025PT 15:46:37 39 4,674.0000 BATE 08492084900298083-20001TB0 15:46:37 135 4,674.0000 BATE 08492084900298083-20001TAZ 15:50:10 64 4,678.0000 AQXE 0841B125956 15:50:10 250 4,678.0000 XLON 05002050000289582-E0OXRp3paq9D 15:50:10 39 4,678.0000 XLON 05002050000289582-E0OXRp3paq9A 15:50:10 116 4,678.0000 CHIX 06262062600269063-1200026M7 15:50:10 300 4,678.0000 BATE 06242062400306796-20001U6Y 15:50:10 39 4,678.0000 BATE 06242062400306796-20001U6Z 15:50:10 26 4,678.0000 BATE 06242062400306796-20001U70 15:50:10 24 4,678.0000 TRQX 06002060000114541-E0OXRomFqG3n 15:50:10 57 4,678.0000 TRQX 06002060000114422-E0OXRomFqG2Z 15:50:45 62 4,676.0000 AQXE 0841B126201 15:50:45 6 4,676.0000 XLON 05002050000289099-E0OXRp3parkR 15:50:45 233 4,676.0000 XLON 07002070000287913-E0OXRp3parkP 15:50:45 58 4,676.0000 XLON 05002050000289099-E0OXRp3parkT 15:50:45 75 4,676.0000 CHIX 06262062600267866-1200026QK 15:50:45 138 4,676.0000 BATE 08492084900300838-20001UB2 15:50:45 107 4,676.0000 BATE 08492084900300838-20001UB3 15:53:02 67 4,676.0000 AQXE 0841B127168 15:53:02 265 4,676.0000 XLON 07002070000291141-E0OXRp3pavgD 15:53:02 18 4,676.0000 CHIX 08512085100270482-120002774 15:53:02 84 4,676.0000 CHIX 08512085100270482-120002775 15:53:02 235 4,676.0000 BATE 06242062400308335-20001UT2 15:53:02 79 4,676.0000 TRQX 08252082500132546-E0OXRomFqPkQ 15:53:14 61 4,674.0000 AQXE 0616B127266 15:53:14 289 4,674.0000 XLON 07002070000290645-E0OXRp3pavzX 15:53:14 81 4,674.0000 CHIX 06262062600266627-12000278D 15:53:14 145 4,674.0000 BATE 06242062400308075-20001UU6 15:53:14 90 4,674.0000 BATE 06242062400308075-20001UU7 15:54:25 81 4,672.0000 CHIX 06262062600271590-1200027L5 15:54:25 162 4,672.0000 BATE 06242062400309180-20001V4K 15:54:25 57 4,672.0000 TRQX 06002060000115506-E0OXRomFqTpz 15:54:36 66 4,672.0000 AQXE 0841B127917 15:54:36 87 4,670.0000 CHIX 08512085100271638-1200027NH 15:54:41 201 4,670.0000 BATE 08492084900306045-20001V79 15:55:00 56 4,670.0000 AQXE 0616B128079 15:55:00 73 4,670.0000 CHIX 08512085100272884-1200027QD 15:56:58 130 4,676.0000 XLON 05002050000295284-E0OXRp3pb2Vn 15:56:58 177 4,676.0000 XLON 07002070000295518-E0OXRp3pb2VZ 15:56:58 57 4,676.0000 AQXE 0841B128989 15:56:59 177 4,676.0000 XLON 05002050000295296-E0OXRp3pb2Zk 15:56:59 56 4,676.0000 XLON 05002050000295296-E0OXRp3pb2Zm 15:56:59 57 4,676.0000 TRQX 06002060000116756-E0OXRomFqciT 15:57:22 9 4,676.0000 AQXE 0616B129193 15:57:22 53 4,676.0000 AQXE 0616B129194 15:57:34 288 4,675.0000 BATE 06242062400312995-D20001VYT 15:57:36 315 4,674.0000 XLON 05002050000294031-E0OXRp3pb3S4 15:57:36 84 4,674.0000 CHIX 08512085100274342-1200028F2 15:57:36 8 4,674.0000 CHIX 06262062600274298-1200028F3 15:57:36 59 4,674.0000 CHIX 06262062600274298-1200028F4 15:57:36 268 4,674.0000 BATE 06242062400311902-20001VZ1 15:58:58 208 4,674.0000 BATE 06242062400314176-D20001W96 15:59:02 67 4,674.0000 AQXE 0841B129996 15:59:16 57 4,674.0000 CHIX 06262062600276191-E200028TP 15:59:16 1 4,674.0000 TRQX 08252082500135323-E0OXRomFqjXR 15:59:20 114 4,674.0000 XLON 05002050000296965-E0OXRp3pb5tr 15:59:20 104 4,674.0000 XLON 07002070000297212-E0OXRp3pb5tP 15:59:20 23 4,674.0000 XLON 07002070000297212-E0OXRp3pb5tR 15:59:38 331 4,672.0000 XLON 05002050000296518-E0OXRp3pb6If 15:59:38 71 4,672.0000 XLON 05002050000296518-E0OXRp3pb6Ih 15:59:38 67 4,672.0000 CHIX 06262062600275547-1200028YJ 15:59:38 208 4,672.0000 BATE 06242062400313407-20001WF9 15:59:38 58 4,672.0000 TRQX 06002060000117568-E0OXRomFqkmr 16:04:07 167 4,674.0000 XLON 07002070000299397-E0OXRp3pbC0M 16:04:07 171 4,674.0000 XLON 07002070000299397-E0OXRp3pbC0R 16:04:07 104 4,674.0000 CHIX 08512085100278091-120002A39 16:04:07 153 4,674.0000 BATE 06242062400318537-20001XMF 16:04:07 149 4,674.0000 BATE 08492084900313999-20001XME 16:04:07 1 4,674.0000 BATE 08492084900311909-20001XMA 16:04:07 168 4,674.0000 BATE 08492084900311909-20001XMB 16:04:07 4 4,674.0000 BATE 08492084900313999-20001XMD 16:04:07 25 4,674.0000 TRQX 08252082500136391-E0OXRomFqzzx 16:04:07 32 4,674.0000 TRQX 08252082500136391-E0OXRomFr003 16:04:08 288 4,674.0000 XLON 07002070000301270-E0OXRp3pbC19 16:04:12 62 4,674.0000 AQXE 0841B132768 16:04:12 54 4,674.0000 AQXE 0841B132769 16:04:46 11 4,674.0000 AQXE 0841B132989 16:04:46 130 4,674.0000 XLON 05002050000301363-E0OXRp3pbCeb 16:04:46 86 4,674.0000 XLON 05002050000301363-E0OXRp3pbCef 16:04:46 62 4,674.0000 XLON 05002050000301497-E0OXRp3pbCeh 16:05:39 240 4,674.0000 XLON 05002050000302192-E0OXRp3pbE8h 16:05:40 1 4,673.0000 CHIX 06262062600281263-E20002AHU 16:05:47 14 4,673.0000 BATE 08492084900317002-D20001Y2E 16:05:47 74 4,674.0000 BATE 08492084900317002-20001Y2F 16:05:47 151 4,674.0000 BATE 08492084900317002-20001Y2G 16:05:49 14 4,674.0000 BATE 08492084900317044-D20001Y2T 16:06:00 57 4,674.0000 AQXE 0616B133765 16:06:00 53 4,674.0000 BATE 08492084900317044-20001Y4A 16:06:01 46 4,674.0000 CHIX 06262062600281624-120002ARK 16:06:01 24 4,674.0000 CHIX 06262062600281624-120002ARL 16:06:43 301 4,676.0000 BATE 08492084900318239-D20001YIX 16:06:44 135 4,676.0000 CHIX 08512085100282349-E20002B0X 16:06:44 346 4,676.0000 XLON 07002070000303687-E0OXRp3pbGbE 16:06:47 217 4,674.0000 XLON 05002050000303247-E0OXRp3pbGi8 16:06:47 68 4,674.0000 XLON 05002050000303468-E0OXRp3pbGiA 16:06:47 156 4,674.0000 CHIX 06262062600282263-120002B19 16:06:47 99 4,674.0000 BATE 06242062400322366-20001YJO 16:06:50 103 4,674.0000 BATE 06242062400322366-20001YKD 16:07:22 2 4,674.0000 BATE 06242062400322366-20001YPP 16:07:23 38 4,674.0000 AQXE 0841B134668 16:08:01 245 4,674.0000 BATE 06242062400324790-D20001YXI 16:08:02 24 4,674.0000 AQXE 0841B135197 16:08:02 13 4,674.0000 TRQX 08252082500138529-E0OXRomFrGHX 16:08:02 47 4,674.0000 TRQX 08252082500138529-E0OXRomFrGGq 16:08:45 42 4,672.0000 AQXE 0841B135638 16:08:45 48 4,672.0000 AQXE 0841B135639 16:08:45 72 4,672.0000 CHIX 08512085100284110-120002BLL 16:08:45 83 4,672.0000 BATE 08492084900320261-20001Z4X 16:08:45 29 4,672.0000 BATE 08492084900320261-20001Z4Y 16:08:45 62 4,672.0000 TRQX 06002060000120229-E0OXRomFrIjF 16:09:03 177 4,672.0000 XLON 05002050000305728-E0OXRp3pbK1t 16:09:03 60 4,672.0000 XLON 05002050000305728-E0OXRp3pbK1v 16:09:03 73 4,671.0000 AQXE 0616B135816 16:09:32 42 4,670.0000 AQXE 0841B136184 16:09:32 21 4,670.0000 AQXE 0841B136183 16:09:32 54 4,670.0000 XLON 07002070000305376-E0OXRp3pbLBs 16:09:32 254 4,670.0000 XLON 07002070000305376-E0OXRp3pbLBk 16:09:32 139 4,670.0000 XLON 07002070000305376-E0OXRp3pbLBo 16:09:32 79 4,670.0000 CHIX 06262062600284184-120002BZT 16:09:32 187 4,668.0000 BATE 06242062400324791-20001ZI4 16:09:32 66 4,670.0000 BATE 06242062400319622-20001ZI2 16:09:32 64 4,670.0000 BATE 06242062400319739-20001ZI3 16:10:43 57 4,674.0000 XLON 05002050000307319-E0OXRp3pbNNP 16:10:43 70 4,674.0000 XLON 05002050000307319-E0OXRp3pbNNR 16:11:28 78 4,674.0000 AQXE 0616B137410 16:11:28 302 4,674.0000 XLON 05002050000307519-E0OXRp3pbOVx 16:11:28 80 4,674.0000 CHIX 08512085100287445-120002CK3 16:11:28 35 4,674.0000 BATE 06242062400330732-2000203R 16:11:28 143 4,674.0000 BATE 06242062400330732-2000203S 16:11:28 84 4,674.0000 BATE 06242062400331929-2000203T 16:12:37 307 4,674.0000 XLON 05002050000309028-E0OXRp3pbPsP 16:13:19 356 4,674.0000 BATE 08492084900331305-D200020NH 16:13:37 6 4,673.0000 CHIX 08512085100291089-E20002D63 16:13:37 58 4,674.0000 XLON 07002070000310215-E0OXRp3pbRV4 16:13:38 56 4,674.0000 AQXE 0841B138540 16:13:40 106 4,674.0000 CHIX 08512085100291139-E20002D6N 16:13:40 12 4,674.0000 TRQX 08252082500147547-E0OXRomFrbWk 16:14:03 9 4,674.0000 AQXE 0616B138873 16:14:03 65 4,674.0000 AQXE 0616B138874 16:14:03 27 4,674.0000 AQXE 0616B138875 16:14:12 49 4,672.0000 XLON 07002070000307534-E0OXRp3pbSn2 16:14:12 63 4,672.0000 XLON 07002070000307534-E0OXRp3pbSn4 16:14:12 204 4,672.0000 XLON 07002070000307534-E0OXRp3pbSms 16:14:12 14 4,672.0000 XLON 07002070000307534-E0OXRp3pbSmv 16:14:12 87 4,672.0000 CHIX 08512085100286577-120002DET 16:14:12 17 4,672.0000 BATE 06242062400329203-2000211F 16:14:12 225 4,672.0000 BATE 06242062400329203-2000211G 16:14:12 54 4,672.0000 TRQX 06002060000124192-E0OXRomFre6t 16:14:12 2 4,672.0000 TRQX 06002060000124192-E0OXRomFre6k 16:14:41 74 4,672.0000 BATE 06242062400338467-2000215Z 16:14:41 133 4,672.0000 BATE 06242062400338467-20002160 16:14:58 96 4,672.0000 CHIX 06262062600292758-120002DLM 16:15:28 6 4,674.0000 TRQX 06002060000129722-E0OXRomFrjG2 16:15:28 51 4,674.0000 TRQX 06002060000129722-E0OXRomFrjG4 16:16:40 62 4,674.0000 CHIX 08512085100294396-120002E7K 16:16:41 43 4,674.0000 CHIX 08512085100294396-120002E7W 16:16:42 69 4,674.0000 AQXE 0616B140503 16:16:42 286 4,674.0000 XLON 07002070000312374-E0OXRp3pbWaP 16:16:42 100 4,674.0000 XLON 07002070000312374-E0OXRp3pbWaR 16:16:42 49 4,674.0000 XLON 07002070000312374-E0OXRp3pbWaF 16:16:42 7 4,674.0000 CHIX 08512085100294396-120002E8D 16:16:42 313 4,674.0000 BATE 06242062400342057-200021UO 16:16:52 101 4,672.0000 CHIX 08512085100294370-120002EAE 16:17:06 214 4,674.0000 XLON 07002070000312529-E0OXRp3pbX9O 16:17:56 268 4,674.0000 XLON 05002050000312534-E0OXRp3pbYE9 16:17:56 6 4,674.0000 XLON 05002050000312534-E0OXRp3pbYEB 16:18:43 62 4,674.0000 AQXE 0841B141956 16:18:43 118 4,674.0000 CHIX 06262062600295620-120002ERY 16:18:43 100 4,674.0000 CHIX 08512085100295548-120002ERZ 16:18:43 39 4,674.0000 BATE 08492084900339542-200022HW 16:19:31 56 4,674.0000 XLON 05002050000312822-E0OXRp3pbaT9 16:19:36 56 4,674.0000 AQXE 0616B142609 16:19:36 19 4,674.0000 XLON 05002050000312931-E0OXRp3pbaep 16:19:36 217 4,674.0000 XLON 05002050000312822-E0OXRp3pbaeh 16:19:36 40 4,674.0000 XLON 05002050000312931-E0OXRp3pbaen 16:19:36 50 4,674.0000 BATE 08492084900339542-200022R4 16:19:36 13 4,674.0000 BATE 08492084900339542-200022R5 16:19:36 329 4,674.0000 BATE 08492084900339542-200022R2 16:19:36 62 4,674.0000 TRQX 08252082500151673-E0OXRomFryMT 16:19:56 217 4,674.0000 BATE 06242062400347270-200022UF 16:19:57 103 4,674.0000 CHIX 06262062600296700-E20002F2T 16:20:00 191 4,674.0000 XLON 05002050000313092-E0OXRp3pbbB5 16:20:00 129 4,674.0000 XLON 05002050000313092-E0OXRp3pbbB7 16:20:10 62 4,673.0000 TRQX 08252082500152888-E0OXRomFs10L 16:20:48 75 4,673.0000 BATE 06242062400348740-D2000237V 16:20:48 210 4,674.0000 XLON 07002070000313489-E0OXRp3pbcbp 16:20:54 62 4,673.0000 AQXE 0841B143648 16:20:57 1 4,674.0000 XLON 07002070000313519-E0OXRp3pbchW 16:20:57 222 4,674.0000 XLON 07002070000313519-E0OXRp3pbchY 16:20:57 70 4,674.0000 XLON 07002070000313519-E0OXRp3pbcha 16:20:57 112 4,674.0000 XLON 07002070000313519-E0OXRp3pbchc 16:20:57 50 4,674.0000 XLON 07002070000313519-E0OXRp3pbche 16:20:57 50 4,674.0000 XLON 07002070000313519-E0OXRp3pbchg 16:20:57 59 4,674.0000 XLON 07002070000313519-E0OXRp3pbchi 16:21:06 122 4,672.0000 XLON 07002070000311463-E0OXRp3pbcxG 16:21:06 179 4,672.0000 XLON 07002070000311463-E0OXRp3pbcxJ 16:22:06 41 4,672.0000 XLON 07002070000311463-E0OXRp3pbe5o 16:22:06 339 4,672.0000 BATE 08492084900336951-200023OO 16:23:59 24 4,674.0000 AQXE 0841B145287 16:23:59 43 4,674.0000 AQXE 0841B145286 16:23:59 380 4,674.0000 XLON 07002070000313898-E0OXRp3pbgZB 16:23:59 154 4,674.0000 CHIX 08512085100298546-120002GLN 16:23:59 510 4,674.0000 BATE 08492084900346915-200024EP 16:23:59 68 4,674.0000 BATE 08492084900348076-200024EQ 16:23:59 58 4,674.0000 BATE 08492084900348216-200024ER 16:23:59 73 4,674.0000 TRQX 06002060000134360-E0OXRomFsEUR 16:26:35 199 4,675.0000 CHIX 06262062600300323-E20002HSA 16:26:35 13 4,675.0000 BATE 06242062400356457-D200025L1 16:26:35 485 4,675.0000 BATE 06242062400356457-D200025L2 16:26:35 412 4,676.0000 XLON 07002070000314998-E0OXRp3pbkUW 16:26:35 71 4,675.0000 TRQX 08252082500156209-E0OXRomFsNsK 16:26:35 89 4,675.0000 AQXE 0841B149856 16:26:36 222 4,676.0000 XLON 05002050000314772-E0OXRp3pbkYP 16:26:36 70 4,676.0000 XLON 05002050000314772-E0OXRp3pbkYR 16:26:36 161 4,676.0000 XLON 05002050000314772-E0OXRp3pbkYT 16:26:37 144 4,675.0000 CHIX 06262062600300345-E20002HT6 16:26:50 73 4,675.0000 TRQX 08252082500156312-E0OXRomFsOfv 16:27:08 210 4,674.0000 XLON 05002050000314303-E0OXRp3pblJz 16:27:08 38 4,674.0000 XLON 05002050000314333-E0OXRp3pblK1 16:27:08 24 4,674.0000 XLON 05002050000314333-E0OXRp3pblK3 16:27:08 60 4,674.0000 XLON 05002050000314397-E0OXRp3pblK5 16:27:08 158 4,674.0000 CHIX 06262062600299380-120002I4U 16:27:08 55 4,674.0000 CHIX 06262062600299380-120002I4V 16:27:08 99 4,674.0000 BATE 08492084900350440-200025UW 16:27:08 443 4,674.0000 BATE 08492084900350440-200025UV 16:28:00 39 4,674.0000 AQXE 0616B150981 16:29:05 49 4,674.0000 AQXE 0616B151997 16:29:05 65 4,674.0000 XLON 05002050000315173-E0OXRp3pbo5L 16:29:05 211 4,674.0000 XLON 07002070000315374-E0OXRp3pbo5J 16:29:05 57 4,674.0000 XLON 05002050000315205-E0OXRp3pbo5P 16:29:05 72 4,674.0000 XLON 07002070000315409-E0OXRp3pbo5N 16:29:05 62 4,674.0000 CHIX 06262062600301059-120002J7Q 16:29:05 84 4,674.0000 CHIX 08512085100301136-120002J7P 16:29:05 63 4,674.0000 BATE 08492084900353689-200026U8 16:29:05 88 4,674.0000 BATE 08492084900353689-200026U9 16:29:05 63 4,674.0000 BATE 06242062400358494-200026U6 16:29:05 179 4,674.0000 BATE 06242062400358495-200026U7 16:29:05 62 4,674.0000 TRQX 08252082500155499-E0OXRomFsWBI 16:29:06 222 4,674.0000 XLON 07002070000315652-E0OXRp3pbo7c 16:29:06 81 4,674.0000 XLON 07002070000315652-E0OXRp3pbo7e 16:29:10 141 4,672.0000 XLON 05002050000314031-E0OXRp3pboFI 16:29:10 115 4,672.0000 XLON 05002050000314031-E0OXRp3pboFK 16:29:10 62 4,672.0000 TRQX 06002060000129404-E0OXRomFsWUz 16:29:55 3 4,674.0000 XLON 07002070000315901-E0OXRp3pbq3Q 16:29:55 61 4,674.0000 XLON 07002070000315901-E0OXRp3pbq3S 16:29:57 2 4,674.0000 AQXE 0616B153369 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 POSSFMFMAEISELU
Recent news on Intertek
See all newsREG - Intertek Group Plc - Acquisition
AnnouncementREG - Intertek Group Plc - Director/PDMR Shareholding
AnnouncementREG - Intertek Group Plc - Total Voting Rights
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
AnnouncementREG - Intertek Group Plc - Transaction in Own Shares
Announcement