This is Money

Select a section

Latest regulatory news
More news on Intertek Group

Transaction in Own Shares

Published: 12/09/2025, 07:00

RNS Number : 0430Z

Intertek Group PLC

12 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:

11 September 2025


Aggregate number of ordinary shares purchased:	127,887


Lowest price paid per share:	4,614.0000

Highest price paid per share:	4,650.0000

Volume weighted average price paid per share (pence per share):	4,647.8994

The ordinary share purchases have been made in accordance with the authority granted by shareholders at the 2025 Annual General Meeting. The Company intends to cancel the purchased shares.

Following the above transaction, the Company holds none of its ordinary shares in treasury and has 155,723,818 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 155,723,818. This figure may be used by shareholders (and others with notification obligations) as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the FCA's Disclosure Guidance and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains detailed information of the individual trades made by J.P. Morgan Securities plc as part of the Share Buyback Programme.

Since the commencement of the Share Buyback Programme to repurchase up to £350 million of ordinary shares, as announced on 24 March 2025, the Company has purchased 5,669,309 ordinary shares for a total consideration of £266,715,769.62.

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	4,647.8532	56,023	4,614.0000	4,650.0000
CBOE Europe	4,647.8760	43,091	4,636.0000	4,650.0000
Chi-X Europe	4,647.9130	13,397	4,637.0000	4,650.0000
Aquis Stock Exchange	4,648.1450	9,696	4,636.0000	4,650.0000
Turquoise	4,648.0805	5,680	4,636.0000	4,650.0000

Individual Transactions:

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:28:46	66	4,614.0000	XLON	05002050000013174-E0OSN6gKq4w2
08:34:08	79	4,638.0000	XLON	07002070000015874-E0OSN6gKqBCK
08:34:08	75	4,638.0000	CHIX	06262062600016138-120000C9I
08:34:08	67	4,638.0000	BATE	06242062400018617-200008RB
08:34:10	1	4,638.0000	XLON	07002070000016209-E0OSN6gKqBFc
08:34:10	205	4,638.0000	XLON	07002070000016209-E0OSN6gKqBG7
08:35:25	67	4,642.0000	AQXE	0616B8727
08:35:25	81	4,642.0000	XLON	07002070000016763-E0OSN6gKqCwT
08:35:25	64	4,642.0000	CHIX	08512085100017021-120000CHB
08:35:25	70	4,642.0000	BATE	06242062400019860-200008XE
08:35:25	77	4,642.0000	BATE	08492084900019557-200008XF
08:35:31	75	4,640.0000	AQXE	0841B8751
08:35:31	69	4,640.0000	XLON	05002050000016532-E0OSN6gKqD3S
08:35:31	11	4,640.0000	CHIX	06262062600016962-120000CHV
08:35:31	47	4,640.0000	CHIX	06262062600016962-120000CHW
08:35:31	81	4,640.0000	BATE	06242062400019786-200008Y2
08:35:32	61	4,640.0000	XLON	07002070000017018-E0OSN6gKqD5R
08:35:32	5	4,640.0000	XLON	07002070000017018-E0OSN6gKqD5T
08:38:20	73	4,644.0000	XLON	07002070000017596-E0OSN6gKqFtG
08:38:20	59	4,644.0000	CHIX	06262062600018768-120000CT0
08:38:20	87	4,644.0000	BATE	06242062400021287-20000950
08:38:23	22	4,644.0000	CHIX	06262062600019132-120000CTF
08:38:32	13	4,644.0000	BATE	08492084900022091-D2000095U
08:40:06	82	4,644.0000	XLON	05002050000018577-E0OSN6gKqHH6
08:40:06	68	4,644.0000	CHIX	08512085100019970-120000CYV
08:40:06	102	4,644.0000	BATE	08492084900022091-200009AN
08:40:12	16	4,643.0000	BATE	06242062400023444-D200009B0
08:40:40	36	4,644.0000	XLON	07002070000019634-E0OSN6gKqHlE
08:41:13	15	4,644.0000	BATE	08492084900023686-D200009DC
08:41:13	71	4,644.0000	XLON	07002070000019875-E0OSN6gKqIS6
08:41:13	38	4,644.0000	XLON	07002070000019875-E0OSN6gKqIS8
08:41:13	267	4,644.0000	BATE	08492084900023686-200009DD
08:41:20	86	4,644.0000	XLON	05002050000019926-E0OSN6gKqIZ5
08:41:52	14	4,644.0000	BATE	08492084900024095-D200009FB
08:43:11	65	4,644.0000	XLON	05002050000020406-E0OSN6gKqKQD
08:43:11	58	4,644.0000	CHIX	08512085100021374-120000D7P
08:43:11	97	4,644.0000	BATE	08492084900024722-200009HW
08:43:14	46	4,642.0000	AQXE	0841B10458
08:43:24	18	4,642.0000	AQXE	0841B10484
08:43:24	62	4,640.0000	XLON	07002070000017566-E0OSN6gKqKoi
08:43:24	59	4,642.0000	CHIX	06262062600021733-120000D9U
08:43:26	72	4,640.0000	BATE	08492084900025145-200009JK
08:43:45	92	4,640.0000	XLON	05002050000020967-E0OSN6gKqLBs
08:43:45	68	4,640.0000	BATE	08492084900025245-200009K2
08:43:45	64	4,640.0000	TRQX	08252082500010196-E0OSN6Okrykr
08:44:39	67	4,642.0000	XLON	07002070000021326-E0OSN6gKqMYW
08:44:42	64	4,642.0000	AQXE	0616B10886
08:44:42	66	4,642.0000	XLON	05002050000021483-E0OSN6gKqMca
08:44:42	80	4,642.0000	BATE	06242062400026074-200009P9
08:45:25	129	4,644.0000	XLON	07002070000021826-E0OSN6gKqNqP
08:49:10	59	4,646.0000	AQXE	0841B11947
08:49:10	101	4,646.0000	XLON	07002070000022266-E0OSN6gKqRW4
08:49:10	59	4,646.0000	CHIX	08512085100022885-120000DZX
08:49:10	225	4,646.0000	BATE	06242062400026813-20000A46
08:49:10	64	4,646.0000	TRQX	08252082500010643-E0OSN6OksDKx
08:49:11	92	4,646.0000	XLON	05002050000023662-E0OSN6gKqRXP
08:49:26	76	4,646.0000	XLON	05002050000023670-E0OSN6gKqRhE
08:49:26	62	4,646.0000	XLON	05002050000023723-E0OSN6gKqRhG
08:49:26	83	4,644.0000	BATE	08492084900026399-20000A4P
08:49:26	18	4,644.0000	BATE	08492084900026399-20000A4Q
08:49:26	73	4,644.0000	TRQX	06002060000009094-E0OSN6OksEAR
08:49:40	53	4,644.0000	XLON	05002050000023882-E0OSN6gKqRyf
08:50:00	33	4,644.0000	CHIX	08512085100025462-120000E47
08:50:00	31	4,644.0000	CHIX	08512085100025462-120000E48
08:50:01	67	4,642.0000	XLON	07002070000021672-E0OSN6gKqSVL
08:50:01	83	4,642.0000	BATE	08492084900026280-20000A7A
08:51:25	171	4,642.0000	BATE	06242062400030280-20000ABT
08:51:51	61	4,642.0000	AQXE	0616B12492
08:51:51	104	4,642.0000	XLON	05002050000024354-E0OSN6gKqTwH
08:51:51	59	4,642.0000	CHIX	06262062600026393-120000EBA
08:51:51	11	4,642.0000	BATE	06242062400030280-20000ACS
08:51:52	71	4,642.0000	XLON	05002050000024965-E0OSN6gKqTy5
08:51:52	4	4,642.0000	BATE	08492084900031071-20000ACU
08:52:22	97	4,642.0000	XLON	07002070000025129-E0OSN6gKqUV7
08:52:24	45	4,642.0000	AQXE	0616B12586
08:52:53	20	4,642.0000	BATE	06242062400032143-D20000AER
08:52:53	26	4,642.0000	BATE	06242062400032143-20000AES
08:53:13	29	4,642.0000	XLON	05002050000025512-E0OSN6gKqUzh
08:53:13	47	4,642.0000	XLON	05002050000025512-E0OSN6gKqUzl
08:53:20	15	4,642.0000	CHIX	06262062600027177-E20000EF2
08:53:20	58	4,642.0000	CHIX	06262062600027177-120000EF3
08:53:32	16	4,642.0000	BATE	08492084900032160-D20000AG0
08:55:13	64	4,646.0000	AQXE	0841B13124
08:55:13	16	4,646.0000	XLON	07002070000026417-E0OSN6gKqX4p
08:55:13	2	4,646.0000	CHIX	06262062600028214-120000EOK
08:55:14	71	4,646.0000	XLON	05002050000026454-E0OSN6gKqX6U
08:55:15	71	4,646.0000	XLON	07002070000026437-E0OSN6gKqX7Q
08:55:15	20	4,646.0000	XLON	07002070000026437-E0OSN6gKqX7S
08:55:15	30	4,646.0000	XLON	07002070000026437-E0OSN6gKqX7U
08:55:42	92	4,646.0000	XLON	05002050000026670-E0OSN6gKqXmG
08:55:42	71	4,646.0000	XLON	05002050000026670-E0OSN6gKqXmI
08:55:42	31	4,646.0000	XLON	05002050000026670-E0OSN6gKqXmK
08:55:42	20	4,646.0000	CHIX	06262062600028493-120000ES6
08:55:42	35	4,646.0000	CHIX	06262062600028493-120000ES7
08:56:30	76	4,644.0000	XLON	07002070000025852-E0OSN6gKqYZb
08:56:30	213	4,646.0000	BATE	08492084900033673-20000AP5
08:57:45	61	4,644.0000	XLON	07002070000027010-E0OSN6gKqZHR
08:57:45	70	4,644.0000	CHIX	08512085100028067-120000EYC
08:57:45	69	4,644.0000	BATE	06242062400032922-20000ARZ
08:57:45	155	4,644.0000	BATE	06242062400034951-20000AS1
08:59:06	19	4,646.0000	BATE	08492084900036042-D20000AVQ
08:59:21	14	4,645.0000	CHIX	08512085100030308-E20000F5C
08:59:21	34	4,646.0000	CHIX	08512085100030308-120000F5D
08:59:23	21	4,646.0000	BATE	06242062400036810-D20000AW8
08:59:35	173	4,646.0000	BATE	06242062400036810-20000AWM
09:00:00	21	4,645.0000	CHIX	08512085100030794-E20000F78
09:00:00	5	4,645.0000	CHIX	08512085100030794-E20000F79
09:00:00	14	4,645.0000	CHIX	08512085100030794-E20000F7A
09:00:00	24	4,646.0000	CHIX	08512085100030794-120000F7B
09:00:00	17	4,646.0000	CHIX	08512085100030794-120000F7C
09:00:01	2	4,644.0000	XLON	07002070000027695-E0OSN6gKqai6
09:00:06	60	4,644.0000	XLON	07002070000027695-E0OSN6gKqarm
09:00:06	26	4,644.0000	XLON	07002070000027695-E0OSN6gKqas1
09:00:06	102	4,644.0000	BATE	06242062400036161-20000AY6
09:00:07	129	4,644.0000	XLON	05002050000028779-E0OSN6gKqayx
09:00:12	6	4,644.0000	BATE	08492084900037065-20000AYX
09:00:27	97	4,642.0000	XLON	05002050000025813-E0OSN6gKqbO9
09:02:40	59	4,642.0000	AQXE	0616B14753
09:02:40	80	4,642.0000	XLON	05002050000029860-E0OSN6gKqd9v
09:02:40	64	4,642.0000	CHIX	08512085100032168-120000FM0
09:02:40	80	4,642.0000	BATE	06242062400038199-20000B6N
09:02:40	111	4,642.0000	BATE	08492084900039146-20000B6R
09:02:40	87	4,642.0000	TRQX	08252082500015174-E0OSN6OksmM2
09:02:41	4	4,642.0000	XLON	07002070000030923-E0OSN6gKqdEW
09:02:41	169	4,642.0000	XLON	07002070000030923-E0OSN6gKqdEY
09:06:46	14	4,648.0000	CHIX	06262062600035271-E20000G3M
09:06:46	12	4,648.0000	BATE	06242062400042686-20000BI1
09:07:54	62	4,650.0000	AQXE	0841B15880
09:07:54	108	4,650.0000	XLON	07002070000033204-E0OSN6gKqhvV
09:07:54	59	4,650.0000	BATE	08492084900042382-20000BNB
09:07:55	267	4,650.0000	BATE	06242062400043475-20000BNE
09:07:56	71	4,650.0000	XLON	07002070000033624-E0OSN6gKqhzR
09:07:57	4	4,650.0000	XLON	07002070000033632-E0OSN6gKqi05
09:07:57	71	4,650.0000	XLON	07002070000033632-E0OSN6gKqi07
09:07:57	59	4,650.0000	XLON	07002070000033632-E0OSN6gKqi09
09:08:20	63	4,650.0000	CHIX	08512085100036239-120000GD7
09:08:21	71	4,650.0000	XLON	05002050000033844-E0OSN6gKqi9P
09:08:22	10	4,650.0000	XLON	05002050000033849-E0OSN6gKqi9w
09:08:23	11	4,650.0000	XLON	07002070000033822-E0OSN6gKqiAR
09:08:24	13	4,650.0000	XLON	05002050000033862-E0OSN6gKqiBi
09:08:24	11	4,650.0000	XLON	05002050000033862-E0OSN6gKqiBk
09:08:24	71	4,650.0000	XLON	05002050000033862-E0OSN6gKqiBm
09:08:25	1	4,650.0000	XLON	07002070000033846-E0OSN6gKqiCB
09:08:25	6	4,650.0000	XLON	07002070000033846-E0OSN6gKqiCD
09:08:25	71	4,650.0000	XLON	07002070000033846-E0OSN6gKqiCF
09:08:25	75	4,650.0000	XLON	07002070000033846-E0OSN6gKqiCH
09:08:25	36	4,650.0000	XLON	07002070000033846-E0OSN6gKqiCJ
09:08:33	11	4,649.0000	BATE	06242062400043857-D20000BOV
09:08:33	4	4,650.0000	BATE	06242062400043857-20000BOW
09:08:43	60	4,648.0000	AQXE	0616B16011
09:08:43	119	4,648.0000	XLON	05002050000033139-E0OSN6gKqiTu
09:08:43	96	4,648.0000	BATE	06242062400042709-20000BPP
09:08:44	2	4,648.0000	BATE	06242062400043969-20000BPQ
09:10:17	59	4,648.0000	AQXE	0841B16299
09:10:17	91	4,648.0000	XLON	07002070000034547-E0OSN6gKqjQ2
09:10:17	59	4,648.0000	CHIX	06262062600037070-120000GJI
09:10:17	98	4,648.0000	BATE	08492084900044369-20000BSY
09:10:17	58	4,648.0000	TRQX	06002060000015218-E0OSN6Okt7je
09:10:35	16	4,648.0000	BATE	06242062400045155-D20000BTT
09:10:35	101	4,648.0000	BATE	06242062400045155-20000BTU
09:10:35	65	4,648.0000	TRQX	06002060000015270-E0OSN6Okt8XP
09:11:18	129	4,648.0000	XLON	07002070000034910-E0OSN6gKqjx6
09:11:20	120	4,648.0000	XLON	05002050000035007-E0OSN6gKqjz4
09:11:40	7	4,647.0000	CHIX	06262062600037852-E20000GP6
09:11:40	48	4,648.0000	CHIX	06262062600037852-120000GP7
09:12:20	71	4,648.0000	XLON	07002070000035416-E0OSN6gKqkOx
09:12:20	36	4,648.0000	XLON	07002070000035416-E0OSN6gKqkOz
09:12:20	18	4,648.0000	XLON	07002070000035416-E0OSN6gKqkP1
09:12:53	10	4,648.0000	BATE	08492084900046187-D20000C12
09:13:00	36	4,648.0000	XLON	07002070000035668-E0OSN6gKqkvi
09:13:18	94	4,648.0000	XLON	07002070000035668-E0OSN6gKql8W
09:13:19	10	4,648.0000	BATE	08492084900046466-D20000C2E
09:13:19	24	4,648.0000	BATE	08492084900046466-D20000C2F
09:13:20	7	4,648.0000	CHIX	06262062600038656-E20000GVE
09:13:20	25	4,648.0000	CHIX	06262062600038656-E20000GVF
09:13:32	22	4,648.0000	BATE	06242062400047074-D20000C2R
09:13:35	41	4,648.0000	BATE	08492084900046649-D20000C33
09:13:52	114	4,648.0000	BATE	08492084900046649-20000C4A
09:14:00	89	4,648.0000	XLON	05002050000036161-E0OSN6gKqlfS
09:14:40	50	4,648.0000	XLON	07002070000036451-E0OSN6gKqm4v
09:14:42	2	4,646.0000	XLON	07002070000034223-E0OSN6gKqm7H
09:14:50	71	4,646.0000	XLON	07002070000034223-E0OSN6gKqmF0
09:14:50	96	4,646.0000	BATE	08492084900044100-20000C88
09:14:50	64	4,646.0000	TRQX	08252082500017490-E0OSN6OktIty
09:15:00	32	4,646.0000	CHIX	08512085100039676-120000H28
09:15:12	23	4,646.0000	BATE	08492084900047821-D20000CA3
09:15:12	93	4,644.0000	XLON	07002070000031887-E0OSN6gKqmlc
09:15:12	175	4,646.0000	BATE	08492084900047821-20000CA4
09:15:12	75	4,644.0000	BATE	06242062400040953-20000CA5
09:16:34	64	4,645.0000	AQXE	0616B17410
09:16:40	21	4,646.0000	CHIX	08512085100040632-120000H8O
09:17:05	130	4,644.0000	XLON	05002050000037203-E0OSN6gKqo6f
09:17:17	167	4,650.0000	BATE	06242062400049835-20000CH8
09:17:21	55	4,650.0000	AQXE	0841B17556
09:17:21	3	4,649.0000	AQXE	0841B17555
09:18:00	135	4,650.0000	XLON	05002050000037884-E0OSN6gKqouw
09:18:21	26	4,650.0000	CHIX	08512085100041490-120000HFQ
09:18:21	35	4,650.0000	CHIX	08512085100041490-120000HFR
09:18:21	9	4,650.0000	CHIX	08512085100041490-120000HFS
09:18:32	18	4,649.0000	BATE	06242062400050679-D20000CLW
09:19:00	3	4,650.0000	XLON	07002070000038335-E0OSN6gKqpmJ
09:19:11	68	4,650.0000	AQXE	0616B17939
09:19:11	166	4,650.0000	BATE	08492084900050564-20000CNM
09:19:40	88	4,650.0000	XLON	05002050000038566-E0OSN6gKqqIG
09:19:40	47	4,650.0000	XLON	05002050000038566-E0OSN6gKqqIL
09:20:01	10	4,650.0000	CHIX	06262062600042331-120000HMV
09:21:56	95	4,650.0000	XLON	07002070000038964-E0OSN6gKqs2C
09:21:56	63	4,650.0000	CHIX	06262062600042420-120000HX2
09:21:56	75	4,650.0000	CHIX	06262062600043120-120000HX3
09:21:56	150	4,650.0000	BATE	08492084900051340-20000CX1
09:21:56	144	4,650.0000	BATE	08492084900052432-20000CX2
09:22:20	12	4,650.0000	XLON	07002070000039568-E0OSN6gKqsEi
09:23:04	125	4,650.0000	XLON	07002070000039568-E0OSN6gKqsnC
09:23:21	5	4,650.0000	CHIX	08512085100044030-E20000I6A
09:23:21	12	4,650.0000	CHIX	08512085100044030-E20000I6B
09:23:21	21	4,650.0000	CHIX	08512085100044030-120000I6C
09:23:21	26	4,650.0000	CHIX	08512085100044030-120000I6D
09:23:32	16	4,650.0000	BATE	08492084900053637-D20000D27
09:24:07	116	4,650.0000	XLON	05002050000040362-E0OSN6gKqtU7
09:24:07	154	4,650.0000	BATE	08492084900053637-20000D52
09:24:40	182	4,650.0000	XLON	05002050000040675-E0OSN6gKqtqs
09:25:12	123	4,650.0000	BATE	08492084900054909-20000D9B
09:26:39	153	4,650.0000	XLON	07002070000041316-E0OSN6gKqum7
09:26:39	87	4,650.0000	TRQX	06002060000019167-E0OSN6OktlwM
09:26:52	23	4,650.0000	BATE	06242062400056721-D20000DEB
09:26:52	14	4,650.0000	BATE	06242062400056721-D20000DEC
09:27:56	74	4,650.0000	XLON	07002070000041703-E0OSN6gKqvld
09:27:56	12	4,650.0000	BATE	06242062400056721-20000DIF
09:27:56	90	4,650.0000	BATE	06242062400056721-20000DIG
09:28:15	72	4,650.0000	AQXE	0841B19682
09:28:15	144	4,650.0000	XLON	05002050000041907-E0OSN6gKqvta
09:29:41	19	4,650.0000	AQXE	0841B19888
09:29:44	84	4,650.0000	XLON	07002070000042141-E0OSN6gKqx6W
09:29:44	144	4,650.0000	BATE	08492084900057473-20000DNA
09:29:46	15	4,650.0000	AQXE	0841B19897
09:29:46	24	4,650.0000	AQXE	0841B19898
09:29:53	70	4,648.0000	XLON	07002070000037549-E0OSN6gKqxBF
09:30:11	59	4,648.0000	XLON	07002070000042899-E0OSN6gKqxVu
09:30:12	17	4,648.0000	BATE	08492084900058586-D20000DP1
09:30:18	106	4,648.0000	BATE	08492084900058586-20000DPF
09:31:03	48	4,644.0000	AQXE	0841B20220
09:31:05	13	4,644.0000	AQXE	0841B20244
09:31:05	59	4,644.0000	TRQX	06002060000017308-E0OSN6OktxY5
09:31:20	71	4,646.0000	XLON	05002050000043335-E0OSN6gKqyn3
09:31:20	71	4,646.0000	XLON	05002050000043335-E0OSN6gKqyn5
09:31:20	36	4,646.0000	XLON	05002050000043335-E0OSN6gKqyn7
09:31:31	124	4,642.0000	XLON	05002050000037539-E0OSN6gKqyuD
09:31:31	62	4,642.0000	CHIX	08512085100044948-120000JC3
09:34:42	151	4,642.0000	XLON	05002050000044048-E0OSN6gKr0nq
09:34:42	66	4,642.0000	CHIX	06262062600048729-120000JMG
09:34:42	162	4,642.0000	BATE	08492084900059732-20000E3Q
09:35:08	66	4,642.0000	XLON	07002070000044886-E0OSN6gKr17v
09:35:08	59	4,642.0000	CHIX	06262062600050482-120000JOA
09:35:12	175	4,642.0000	BATE	08492084900061848-20000E5F
09:36:10	64	4,640.0000	CHIX	06262062600048705-120000JSB
09:36:22	155	4,640.0000	XLON	07002070000045546-E0OSN6gKr28L
09:36:41	19	4,638.0000	BATE	08492084900052433-20000E9Q
09:36:41	95	4,638.0000	BATE	06242062400053261-20000E9S
09:36:41	97	4,638.0000	BATE	08492084900052433-20000E9R
09:37:17	75	4,638.0000	CHIX	06262062600051411-120000JXK
09:37:17	113	4,638.0000	BATE	08492084900062818-20000ECU
09:37:51	2	4,636.0000	AQXE	0616B21407
09:38:00	71	4,638.0000	XLON	07002070000046261-E0OSN6gKr3Ur
09:38:32	23	4,638.0000	BATE	06242062400064778-D20000EHG
09:38:32	84	4,638.0000	BATE	06242062400064778-20000EHH
09:38:33	56	4,636.0000	AQXE	0616B21538
09:38:33	70	4,636.0000	TRQX	08252082500019610-E0OSN6OkuGzV
09:39:00	71	4,638.0000	XLON	05002050000046632-E0OSN6gKr4Ql
09:39:00	70	4,638.0000	XLON	05002050000046632-E0OSN6gKr4Qn
09:39:40	13	4,638.0000	XLON	05002050000046856-E0OSN6gKr4iE
09:40:12	20	4,638.0000	BATE	06242062400065743-D20000EMB
09:40:12	110	4,638.0000	BATE	06242062400065743-D20000EMC
09:40:40	160	4,638.0000	XLON	07002070000047278-E0OSN6gKr57p
09:41:20	37	4,638.0000	XLON	05002050000047459-E0OSN6gKr5o0
09:41:20	39	4,638.0000	XLON	05002050000047459-E0OSN6gKr5o2
09:41:52	20	4,638.0000	BATE	06242062400066822-D20000EPZ
09:41:52	48	4,638.0000	BATE	06242062400066822-20000EQ0
09:42:20	71	4,638.0000	XLON	05002050000047795-E0OSN6gKr6g7
09:42:20	50	4,638.0000	XLON	05002050000047795-E0OSN6gKr6g9
09:42:20	6	4,638.0000	XLON	05002050000047795-E0OSN6gKr6gB
09:43:07	124	4,636.0000	XLON	05002050000048014-E0OSN6gKr7I2
09:43:32	167	4,636.0000	BATE	08492084900067015-20000ETT
09:46:50	58	4,642.0000	AQXE	0616B22887
09:46:50	58	4,642.0000	CHIX	06262062600056440-120000KUJ
09:46:50	155	4,642.0000	BATE	06242062400069916-20000F25
09:46:52	115	4,642.0000	BATE	06242062400069978-20000F2C
09:47:20	144	4,642.0000	XLON	07002070000049760-E0OSN6gKrALB
09:47:30	2	4,642.0000	AQXE	0841B22978
09:47:30	56	4,642.0000	AQXE	0841B22979
09:47:51	70	4,640.0000	AQXE	0841B23027
09:47:51	20	4,640.0000	XLON	07002070000048875-E0OSN6gKrAhF
09:47:51	141	4,640.0000	XLON	07002070000048875-E0OSN6gKrAhH
09:47:51	68	4,640.0000	CHIX	06262062600055437-120000KZ4
09:47:51	124	4,640.0000	BATE	08492084900068112-20000F6F
09:47:55	138	4,638.0000	XLON	05002050000048811-E0OSN6gKrAlq
09:48:00	168	4,638.0000	XLON	05002050000050064-E0OSN6gKrAvd
09:48:21	22	4,637.0000	CHIX	06262062600057412-E20000L1P
09:48:21	70	4,638.0000	CHIX	06262062600057412-120000L1Q
09:51:01	23	4,640.0000	CHIX	06262062600058410-120000LEW
09:51:01	36	4,640.0000	CHIX	06262062600058410-120000LEX
09:51:01	73	4,640.0000	BATE	06242062400071992-20000FHJ
09:51:01	58	4,640.0000	TRQX	08252082500028834-E0OSN6Okuksu
09:51:20	69	4,640.0000	XLON	07002070000051561-E0OSN6gKrDvi
09:51:52	1	4,640.0000	BATE	06242062400073257-20000FJF
09:52:20	39	4,640.0000	XLON	07002070000051954-E0OSN6gKrEft
09:52:45	67	4,640.0000	TRQX	06002060000025555-E0OSN6Okuojw
09:53:00	69	4,640.0000	XLON	05002050000052171-E0OSN6gKrF1t
09:53:21	127	4,640.0000	BATE	06242062400074331-D20000FMN
09:53:32	135	4,640.0000	BATE	08492084900073543-D20000FN6
09:54:00	25	4,640.0000	XLON	05002050000052609-E0OSN6gKrFcp
09:54:00	131	4,640.0000	XLON	05002050000052609-E0OSN6gKrFcr
09:54:53	1	4,640.0000	XLON	07002070000052855-E0OSN6gKrG7G
09:54:53	200	4,640.0000	XLON	07002070000052855-E0OSN6gKrG7I
09:55:12	13	4,640.0000	BATE	08492084900074559-D20000FQ5
09:56:30	134	4,640.0000	XLON	05002050000053414-E0OSN6gKrHJt
09:56:30	135	4,642.0000	BATE	08492084900074914-20000FTA
09:59:01	70	4,640.0000	AQXE	0841B24837
09:59:01	161	4,640.0000	XLON	07002070000054076-E0OSN6gKrIud
09:59:01	75	4,640.0000	CHIX	08512085100062175-120000M05
09:59:01	111	4,640.0000	BATE	08492084900074559-20000FZM
09:59:02	88	4,638.0000	BATE	08492084900070210-20000FZQ
09:59:40	71	4,640.0000	XLON	05002050000054748-E0OSN6gKrJE9
09:59:40	43	4,640.0000	XLON	05002050000054748-E0OSN6gKrJEB
10:00:01	19	4,639.0000	CHIX	08512085100063270-E20000M3R
10:00:01	34	4,640.0000	CHIX	08512085100063270-120000M3S
10:00:12	27	4,640.0000	BATE	06242062400078574-20000G45
10:00:13	40	4,638.0000	AQXE	0841B25084
10:00:13	18	4,638.0000	AQXE	0841B25085
10:00:40	57	4,642.0000	XLON	05002050000055130-E0OSN6gKrJxx
10:00:40	2	4,642.0000	XLON	05002050000055130-E0OSN6gKrJxz
10:00:41	45	4,642.0000	AQXE	0616B25169
10:01:20	150	4,642.0000	XLON	07002070000055465-E0OSN6gKrKQ4
10:01:41	13	4,642.0000	CHIX	06262062600064406-120000M92
10:01:52	2	4,642.0000	BATE	06242062400079462-20000G90
10:02:53	4	4,642.0000	BATE	08492084900079006-20000GB4
10:04:26	58	4,644.0000	CHIX	06262062600065792-120000MJE
10:04:26	6	4,644.0000	CHIX	06262062600065792-120000MJF
10:05:45	166	4,644.0000	XLON	05002050000056555-E0OSN6gKrN4Y
10:05:45	70	4,644.0000	CHIX	08512085100065978-120000MMF
10:05:45	152	4,644.0000	BATE	06242062400080842-20000GI7
10:05:45	81	4,644.0000	TRQX	06002060000028121-E0OSN6OkvGEJ
10:06:52	14	4,646.0000	BATE	08492084900081148-20000GLO
10:07:45	155	4,648.0000	XLON	05002050000057761-E0OSN6gKrOYI
10:07:45	63	4,648.0000	CHIX	06262062600067223-120000MTI
10:07:45	231	4,648.0000	BATE	08492084900081631-20000GOP
10:07:45	75	4,648.0000	TRQX	06002060000028935-E0OSN6OkvKbj
10:08:00	156	4,648.0000	XLON	05002050000058075-E0OSN6gKrOeZ
10:08:32	32	4,648.0000	BATE	06242062400083136-D20000GQZ
10:08:32	123	4,648.0000	BATE	06242062400083136-20000GR0
10:08:32	2	4,648.0000	BATE	06242062400083136-20000GR1
10:08:47	59	4,648.0000	AQXE	0616B26362
10:09:10	58	4,648.0000	AQXE	0841B26402
10:09:40	142	4,648.0000	XLON	05002050000058678-E0OSN6gKrQCH
10:10:12	19	4,648.0000	BATE	08492084900082880-D20000GUV
10:15:09	195	4,650.0000	XLON	07002070000060624-E0OSN6gKrTvO
10:15:09	354	4,650.0000	XLON	07002070000060865-E0OSN6gKrTvQ
10:15:09	70	4,650.0000	CHIX	08512085100070961-120000NJX
10:15:09	75	4,650.0000	CHIX	06262062600070942-120000NJW
10:15:09	252	4,650.0000	BATE	06242062400086423-20000HAA
10:15:09	112	4,648.0000	BATE	08492084900082880-20000HAC
10:16:20	14	4,650.0000	XLON	07002070000061608-E0OSN6gKrUgj
10:16:41	15	4,650.0000	CHIX	08512085100071909-E20000NQD
10:16:41	7	4,650.0000	CHIX	08512085100071909-120000NQE
10:20:56	75	4,650.0000	AQXE	0616B28265
10:20:56	58	4,650.0000	AQXE	0616B28266
10:20:56	164	4,650.0000	XLON	05002050000062170-E0OSN6gKrXxh
10:20:56	137	4,650.0000	XLON	07002070000061871-E0OSN6gKrXxf
10:20:56	1	4,650.0000	XLON	05002050000063243-E0OSN6gKrXxn
10:20:56	41	4,650.0000	XLON	07002070000062561-E0OSN6gKrXxj
10:20:56	2	4,650.0000	XLON	07002070000062927-E0OSN6gKrXxl
10:20:56	64	4,650.0000	CHIX	08512085100072988-120000O59
10:20:56	58	4,650.0000	CHIX	06262062600073751-120000O5C
10:20:56	306	4,650.0000	BATE	08492084900088291-20000HQE
10:20:56	251	4,650.0000	BATE	06242062400089169-20000HQD
10:20:56	76	4,650.0000	TRQX	06002060000031376-E0OSN6Okvlaf
10:20:56	75	4,650.0000	TRQX	06002060000031761-E0OSN6Okvlah
10:22:12	171	4,650.0000	XLON	07002070000063826-E0OSN6gKrYrq
10:22:12	76	4,650.0000	CHIX	08512085100074620-120000O9E
10:22:12	128	4,650.0000	BATE	08492084900089174-20000HTJ
10:22:33	81	4,650.0000	AQXE	0841B28543
10:23:00	55	4,650.0000	XLON	07002070000064176-E0OSN6gKrZNF
10:23:00	86	4,650.0000	XLON	07002070000064176-E0OSN6gKrZNH
10:23:00	50	4,650.0000	XLON	07002070000064176-E0OSN6gKrZNJ
10:23:09	166	4,648.0000	XLON	05002050000063505-E0OSN6gKrZVC
10:23:09	58	4,648.0000	CHIX	06262062600074601-120000OBR
10:23:09	128	4,648.0000	BATE	06242062400090270-20000HVC
10:23:09	64	4,648.0000	TRQX	06002060000032178-E0OSN6OkvqYD
10:23:35	58	4,646.0000	AQXE	0616B28704
10:23:39	114	4,646.0000	BATE	08492084900090045-20000HWY
10:23:40	2	4,646.0000	BATE	08492084900090045-20000HWZ
10:24:40	40	4,646.0000	XLON	07002070000064784-E0OSN6gKraDS
10:24:51	7	4,644.0000	BATE	08492084900090022-20000HZ2
10:24:51	22	4,644.0000	BATE	08492084900090022-20000HZ3
10:24:51	55	4,644.0000	BATE	08492084900090022-20000HZ4
10:25:01	23	4,644.0000	BATE	08492084900090022-20000HZT
10:25:32	25	4,642.0000	BATE	06242062400092224-20000I1U
10:25:40	86	4,644.0000	XLON	05002050000065202-E0OSN6gKrbBR
10:25:40	42	4,644.0000	XLON	05002050000065202-E0OSN6gKrbBT
10:26:20	11	4,644.0000	XLON	07002070000065518-E0OSN6gKrbdG
10:26:20	86	4,644.0000	XLON	07002070000065518-E0OSN6gKrbdI
10:26:20	46	4,644.0000	XLON	07002070000065518-E0OSN6gKrbdK
10:26:52	17	4,644.0000	BATE	08492084900091987-20000I49
10:26:52	1	4,644.0000	BATE	08492084900091987-20000I4A
10:28:26	186	4,644.0000	XLON	07002070000066103-E0OSN6gKrdSZ
10:28:26	24	4,644.0000	XLON	07002070000066103-E0OSN6gKrdSb
10:28:26	151	4,642.0000	XLON	07002070000061355-E0OSN6gKrdT7
10:28:26	97	4,644.0000	BATE	06242062400093397-20000I8P
10:28:26	56	4,642.0000	BATE	06242062400092224-20000I8R
10:28:48	21	4,642.0000	BATE	06242062400092224-20000I9O
10:28:49	11	4,642.0000	BATE	06242062400094384-D20000I9Q
10:28:49	17	4,642.0000	BATE	06242062400094384-D20000I9R
10:28:49	7	4,642.0000	BATE	06242062400094384-D20000I9S
10:28:49	11	4,642.0000	BATE	06242062400094384-20000I9T
10:29:40	150	4,642.0000	XLON	05002050000066564-E0OSN6gKre2f
10:29:52	9	4,640.0000	CHIX	08512085100075239-120000OX1
10:29:52	52	4,640.0000	CHIX	08512085100075239-120000OX2
10:30:10	14	4,638.0000	AQXE	0616B29715
10:34:58	109	4,642.0000	XLON	07002070000067808-E0OSN6gKrhaw
10:34:58	109	4,644.0000	BATE	06242062400096829-20000IT4
10:36:14	59	4,642.0000	XLON	05002050000068841-E0OSN6gKriec
10:36:14	75	4,642.0000	CHIX	08512085100080996-120000PMX
10:36:14	21	4,642.0000	BATE	06242062400095910-20000IWH
10:36:14	90	4,642.0000	BATE	06242062400095910-20000IWI
10:36:20	162	4,642.0000	XLON	07002070000069480-E0OSN6gKrikp
10:38:16	7	4,644.0000	AQXE	0841B31177
10:38:18	59	4,644.0000	CHIX	06262062600082709-120000PUZ
10:38:32	7	4,644.0000	BATE	06242062400100095-D20000J2B
10:38:33	20	4,642.0000	AQXE	0841B31229
10:39:00	222	4,644.0000	XLON	07002070000070592-E0OSN6gKrkUZ
10:39:07	75	4,644.0000	CHIX	06262062600083111-E20000PX4
10:39:18	44	4,642.0000	CHIX	06262062600082549-120000PY0
10:39:40	69	4,644.0000	XLON	07002070000070833-E0OSN6gKrl1l
10:39:40	63	4,644.0000	XLON	07002070000070833-E0OSN6gKrl1n
10:39:40	42	4,644.0000	BATE	08492084900099360-20000J59
10:39:49	21	4,642.0000	AQXE	0841B31400
10:41:56	16	4,644.0000	AQXE	0841B31639
10:42:20	8	4,646.0000	XLON	07002070000071930-E0OSN6gKrmTU
10:42:20	86	4,646.0000	XLON	07002070000071930-E0OSN6gKrmTW
10:42:21	79	4,646.0000	AQXE	0841B31698
10:42:53	2	4,645.0000	BATE	06242062400102541-D20000JC1
10:43:00	86	4,646.0000	XLON	05002050000072062-E0OSN6gKrmj3
10:43:00	11	4,646.0000	XLON	05002050000072062-E0OSN6gKrmj5
10:43:00	13	4,646.0000	XLON	05002050000072062-E0OSN6gKrmj7
10:43:04	8	4,646.0000	TRQX	08252082500042131-E0OSN6OkwWS1
10:50:04	75	4,648.0000	AQXE	0841B32919
10:50:04	3	4,647.0000	BATE	08492084900104721-D20000JTX
10:50:04	281	4,648.0000	XLON	05002050000072719-E0OSN6gKrqu1
10:50:04	87	4,648.0000	CHIX	08512085100086769-120000QSH
10:50:04	148	4,648.0000	BATE	08492084900101691-20000JTU
10:50:04	8	4,648.0000	BATE	08492084900104721-20000JTY
10:50:04	8	4,648.0000	BATE	08492084900104721-20000JTZ
10:50:04	64	4,648.0000	TRQX	06002060000037193-E0OSN6OkwkB4
10:50:06	28	4,648.0000	XLON	05002050000075089-E0OSN6gKrqvs
10:50:06	3	4,648.0000	XLON	05002050000075089-E0OSN6gKrqvu
10:50:06	11	4,648.0000	XLON	05002050000075089-E0OSN6gKrqvw
10:50:41	47	4,648.0000	AQXE	0616B32982
10:51:09	100	4,648.0000	BATE	08492084900105263-20000JYC
10:54:56	52	4,648.0000	AQXE	0841B33786
10:54:56	18	4,648.0000	AQXE	0841B33787
10:54:56	12	4,647.0000	BATE	08492084900107430-D20000KBM
10:54:56	156	4,648.0000	XLON	05002050000075696-E0OSN6gKrteV
10:54:56	58	4,648.0000	CHIX	08512085100089142-120000RCS
10:54:56	297	4,648.0000	BATE	08492084900105263-20000KBF
10:54:56	87	4,648.0000	TRQX	06002060000038775-E0OSN6OkwtCr
10:54:57	157	4,647.0000	BATE	08492084900107437-D20000KBN
10:54:58	86	4,648.0000	XLON	07002070000076998-E0OSN6gKrtiC
10:55:02	70	4,648.0000	CHIX	06262062600090741-120000RDK
10:57:20	120	4,648.0000	XLON	05002050000077182-E0OSN6gKruv8
10:57:20	100	4,648.0000	XLON	05002050000077182-E0OSN6gKruvA
10:57:20	58	4,648.0000	CHIX	08512085100091359-120000RKO
10:59:26	174	4,648.0000	XLON	07002070000078214-E0OSN6gKrvYT
10:59:26	64	4,648.0000	CHIX	06262062600092142-120000RQO
10:59:26	344	4,648.0000	BATE	08492084900107479-20000KN7
10:59:26	75	4,648.0000	TRQX	06002060000039617-E0OSN6Okx1GK
10:59:57	90	4,648.0000	BATE	08492084900109995-20000KP8
11:00:26	169	4,650.0000	XLON	05002050000078766-E0OSN6gKrwTf
11:00:26	64	4,650.0000	CHIX	08512085100093053-120000RUI
11:00:26	27	4,650.0000	BATE	06242062400111997-20000KQZ
11:00:26	44	4,650.0000	BATE	06242062400111997-20000KR0
11:00:26	84	4,650.0000	BATE	08492084900110193-20000KQY
11:56:36	69	4,650.0000	BATE	08492084900144113-20000P3I
12:00:00	93	4,650.0000	BATE	06242062400146881-20000PES
12:00:00	20	4,650.0000	BATE	08492084900144113-20000PER
12:00:00	45	4,650.0000	BATE	06242062400146571-20000PET
12:00:00	173	4,650.0000	BATE	06242062400146571-20000PEU
12:00:00	242	4,650.0000	BATE	06242062400146571-20000PEV
12:02:06	298	4,650.0000	AQXE	0616B43915
12:02:06	59	4,650.0000	AQXE	0841B43920
12:02:06	131	4,650.0000	AQXE	0841B43921
12:02:06	146	4,650.0000	AQXE	0616B43916
12:02:06	94	4,650.0000	AQXE	0616B43917
12:02:06	62	4,650.0000	AQXE	0616B43918
12:02:06	92	4,650.0000	AQXE	0616B43919
12:02:06	475	4,648.0000	BATE	08492084900148543-D20000PMT
12:02:06	159	4,650.0000	XLON	05002050000080957-E0OSN6gKsSbg
12:02:06	2	4,650.0000	XLON	07002070000082599-E0OSN6gKsSbi
12:02:06	10	4,650.0000	XLON	05002050000082675-E0OSN6gKsSbk
12:02:06	452	4,650.0000	XLON	05002050000083118-E0OSN6gKsSbm
12:02:06	102	4,650.0000	XLON	07002070000103054-E0OSN6gKsSbs
12:02:06	68	4,650.0000	XLON	05002050000102733-E0OSN6gKsSbq
12:02:06	102	4,650.0000	XLON	07002070000103409-E0OSN6gKsSdO
12:02:06	260	4,650.0000	XLON	07002070000103409-E0OSN6gKsSdQ
12:02:06	42	4,650.0000	XLON	07002070000103409-E0OSN6gKsSdS
12:02:06	59	4,650.0000	XLON	07002070000103409-E0OSN6gKsSdU
12:02:06	104	4,650.0000	CHIX	08512085100124145-120000X71
12:02:06	19	4,650.0000	CHIX	08512085100124145-120000X72
12:02:06	73	4,650.0000	CHIX	06262062600124086-120000X76
12:02:06	443	4,650.0000	CHIX	08512085100123601-120000X75
12:02:06	416	4,650.0000	CHIX	08512085100124239-120000X77
12:02:06	593	4,650.0000	BATE	06242062400151200-20000PMJ
12:02:06	456	4,650.0000	BATE	06242062400151365-20000PMK
12:02:06	33	4,650.0000	BATE	08492084900148543-20000PMU
12:02:06	61	4,650.0000	TRQX	08252082500063670-E0OSN6OkywcV
12:02:06	98	4,650.0000	TRQX	08252082500064011-E0OSN6Okywcd
12:02:06	204	4,650.0000	TRQX	06002060000055670-E0OSN6OkywcX
12:02:06	94	4,650.0000	TRQX	08252082500063937-E0OSN6Okywcf
12:02:06	63	4,650.0000	TRQX	06002060000055990-E0OSN6OkywcZ
12:02:06	73	4,650.0000	TRQX	06002060000056237-E0OSN6Okywcb
12:02:06	77	4,650.0000	TRQX	06002060000056277-E0OSN6Okywch
12:02:06	72	4,648.0000	TRQX	08252082500064012-E0OSN6Okywd7
12:02:07	28	4,650.0000	XLON	05002050000103239-E0OSN6gKsSe2
12:02:08	75	4,648.0000	BATE	06242062400151446-D20000PN0
12:02:08	186	4,648.0000	XLON	07002070000103417-E0OSN6gKsSgP
12:02:08	55	4,648.0000	XLON	07002070000103417-E0OSN6gKsSgT
12:02:08	557	4,648.0000	BATE	08492084900148550-20000PMX
12:02:08	1	4,648.0000	BATE	06242062400151446-20000PN1
12:02:10	400	4,648.0000	BATE	08492084900148648-D20000PN6
12:02:10	164	4,648.0000	XLON	05002050000103264-E0OSN6gKsSkS
12:02:10	8	4,648.0000	XLON	05002050000103264-E0OSN6gKsSkU
12:02:10	172	4,648.0000	BATE	08492084900148570-20000PN5
12:02:10	43	4,648.0000	BATE	08492084900148648-20000PN7
12:02:15	172	4,648.0000	XLON	05002050000103277-E0OSN6gKsSrR
12:02:48	51	4,648.0000	BATE	06242062400152009-D20000PQ9
12:02:48	10	4,648.0000	BATE	06242062400152009-D20000PQA
12:02:48	186	4,648.0000	XLON	05002050000103303-E0OSN6gKsTGw
12:02:48	19	4,648.0000	XLON	05002050000103303-E0OSN6gKsTGy
12:02:48	222	4,648.0000	BATE	08492084900148660-20000PQ8
12:02:49	172	4,648.0000	XLON	07002070000103781-E0OSN6gKsTJK
12:03:10	109	4,648.0000	XLON	07002070000103786-E0OSN6gKsTSC
12:03:10	115	4,648.0000	XLON	07002070000103786-E0OSN6gKsTSE
12:04:36	68	4,649.0000	BATE	08492084900150232-D20000PU5
12:04:36	15	4,650.0000	BATE	08492084900150232-20000PU6
12:04:36	81	4,650.0000	BATE	08492084900150232-20000PU7
12:04:38	27	4,650.0000	XLON	05002050000104312-E0OSN6gKsU6b
12:04:38	13	4,650.0000	CHIX	06262062600125697-120000XF6
12:04:38	25	4,650.0000	CHIX	06262062600125697-120000XF7
12:04:38	18	4,650.0000	CHIX	06262062600125697-120000XF8
12:04:38	12	4,650.0000	CHIX	06262062600125697-120000XF9
13:30:15	4	4,650.0000	TRQX	06002060000078675-E0OSN6Ol1qia
13:32:58	91	4,650.0000	CHIX	06262062600181202-12000167F
13:32:58	104	4,650.0000	CHIX	06262062600181202-12000167J
13:33:40	426	4,650.0000	AQXE	0841B59380
13:33:40	296	4,650.0000	AQXE	0841B59381
13:33:40	19	4,650.0000	XLON	05002050000140938-E0OSN6gKtTM3
13:33:40	190	4,650.0000	XLON	07002070000140685-E0OSN6gKtTM1
13:33:40	189	4,650.0000	XLON	05002050000144169-E0OSN6gKtTM9
13:33:40	121	4,650.0000	XLON	05002050000152267-E0OSN6gKtTMF
13:33:40	20	4,650.0000	XLON	07002070000142796-E0OSN6gKtTM5
13:33:40	89	4,650.0000	XLON	05002050000151548-E0OSN6gKtTML
13:33:40	6	4,650.0000	XLON	07002070000149907-E0OSN6gKtTM7
13:33:40	104	4,650.0000	XLON	05002050000151548-E0OSN6gKtTMU
13:33:40	4	4,650.0000	XLON	07002070000147260-E0OSN6gKtTMB
13:33:40	39	4,650.0000	XLON	07002070000147569-E0OSN6gKtTMD
13:33:40	344	4,650.0000	XLON	07002070000151878-E0OSN6gKtTMJ
13:33:40	235	4,650.0000	XLON	07002070000152578-E0OSN6gKtTMW
13:33:40	99	4,650.0000	CHIX	06262062600181202-1200016D4
13:33:40	175	4,650.0000	CHIX	06262062600181202-1200016D5
13:33:40	462	4,650.0000	CHIX	06262062600181327-1200016D6
13:33:40	45	4,650.0000	CHIX	06262062600181327-1200016D7
13:33:40	107	4,650.0000	BATE	08492084900211504-20000X7V
13:33:40	29	4,650.0000	BATE	08492084900211504-20000X7W
13:33:40	101	4,650.0000	BATE	08492084900211505-20000X7X
13:33:40	397	4,650.0000	BATE	06242062400215072-20000X7U
13:33:40	129	4,650.0000	TRQX	06002060000081298-E0OSN6Ol2Cqd
13:33:40	213	4,650.0000	TRQX	08252082500091549-E0OSN6Ol2Cqb
13:33:40	19	4,650.0000	TRQX	08252082500092328-E0OSN6Ol2Cqf
13:33:40	93	4,650.0000	TRQX	08252082500092328-E0OSN6Ol2Cqi
13:33:42	276	4,650.0000	CHIX	06262062600182533-1200016DP
13:33:43	127	4,650.0000	XLON	07002070000153729-E0OSN6gKtTXS
13:33:43	3	4,650.0000	XLON	07002070000153729-E0OSN6gKtTXU
13:34:39	197	4,650.0000	XLON	07002070000153820-E0OSN6gKtUhN
13:34:39	66	4,650.0000	TRQX	08252082500092826-E0OSN6Ol2H7F
13:34:40	127	4,650.0000	XLON	05002050000154577-E0OSN6gKtUhg
13:34:40	133	4,650.0000	CHIX	08512085100183504-1200016JK
13:34:40	133	4,650.0000	CHIX	06262062600183780-1200016JL
13:34:40	22	4,650.0000	CHIX	06262062600183780-1200016JM
13:34:40	7	4,650.0000	AQXE	0841B59798
13:34:49	264	4,650.0000	AQXE	0841B59855
13:34:49	139	4,650.0000	CHIX	08512085100183543-1200016KW
13:34:50	72	4,650.0000	CHIX	08512085100183543-1200016L3
13:34:53	97	4,650.0000	AQXE	0841B59895
13:34:53	7	4,648.0000	BATE	06242062400217624-D20000XD6
13:34:53	412	4,650.0000	BATE	06242062400217390-20000XD2
13:34:54	127	4,650.0000	XLON	05002050000154951-E0OSN6gKtVEk
13:34:54	86	4,650.0000	XLON	05002050000154951-E0OSN6gKtVEm
13:34:55	127	4,650.0000	XLON	05002050000154987-E0OSN6gKtVHF
13:34:55	9	4,650.0000	XLON	05002050000154987-E0OSN6gKtVHH
13:34:55	7	4,650.0000	XLON	05002050000154987-E0OSN6gKtVHJ
13:34:55	11	4,650.0000	XLON	05002050000154987-E0OSN6gKtVHL
13:34:55	82	4,650.0000	XLON	05002050000154987-E0OSN6gKtVHN
13:34:56	127	4,650.0000	XLON	07002070000155337-E0OSN6gKtVMy
13:34:56	23	4,650.0000	XLON	07002070000155337-E0OSN6gKtVN0
13:34:56	82	4,650.0000	XLON	07002070000155337-E0OSN6gKtVN2
13:34:57	31	4,650.0000	XLON	05002050000155052-E0OSN6gKtVPV
13:34:57	127	4,650.0000	XLON	05002050000155052-E0OSN6gKtVPX
13:34:57	88	4,650.0000	XLON	05002050000155052-E0OSN6gKtVPZ
13:34:58	250	4,648.0000	BATE	08492084900213928-D20000XDS
13:34:59	304	4,648.0000	BATE	06242062400217725-D20000XE0
13:34:59	11	4,648.0000	BATE	06242062400217725-D20000XE1
13:34:59	87	4,650.0000	XLON	05002050000155092-E0OSN6gKtVSb
13:34:59	127	4,650.0000	XLON	05002050000155092-E0OSN6gKtVSd
13:34:59	82	4,650.0000	XLON	05002050000155092-E0OSN6gKtVSf
13:35:00	194	4,648.0000	BATE	06242062400217742-D20000XED
13:35:00	127	4,650.0000	XLON	07002070000155425-E0OSN6gKtVUh
13:35:00	19	4,650.0000	XLON	07002070000155425-E0OSN6gKtVUj
13:35:00	48	4,650.0000	BATE	06242062400217742-20000XEE
13:35:01	117	4,649.0000	BATE	08492084900213976-D20000XEJ
13:35:01	16	4,650.0000	XLON	07002070000155451-E0OSN6gKtVZp
13:35:01	11	4,650.0000	XLON	07002070000155451-E0OSN6gKtVZr
13:35:01	6	4,650.0000	XLON	07002070000155451-E0OSN6gKtVZt
13:35:01	7	4,650.0000	XLON	07002070000155451-E0OSN6gKtVZv
13:35:02	47	4,650.0000	XLON	07002070000155463-E0OSN6gKtVeE
13:35:02	8	4,650.0000	XLON	07002070000155463-E0OSN6gKtVeG
13:35:02	127	4,650.0000	XLON	07002070000155463-E0OSN6gKtVeI
13:35:04	22	4,650.0000	BATE	08492084900214026-D20000XES
13:36:00	326	4,650.0000	XLON	05002050000155486-E0OSN6gKtX1H
13:36:00	469	4,650.0000	XLON	05002050000155486-E0OSN6gKtX1J
13:36:00	36	4,650.0000	XLON	07002070000156472-E0OSN6gKtX2e
13:36:00	47	4,650.0000	XLON	07002070000156472-E0OSN6gKtX2g
13:36:00	127	4,650.0000	XLON	07002070000156472-E0OSN6gKtX2i
13:36:00	44	4,650.0000	XLON	07002070000156472-E0OSN6gKtX2k
13:36:00	47	4,650.0000	XLON	07002070000156472-E0OSN6gKtX2m
13:36:00	688	4,650.0000	BATE	08492084900214026-20000XJ2
13:36:00	278	4,648.0000	BATE	06242062400217816-20000XJ7
13:36:00	12	4,650.0000	BATE	06242062400218655-20000XJ8
13:36:00	65	4,650.0000	TRQX	06002060000082280-E0OSN6Ol2Mqz
13:36:04	25	4,650.0000	BATE	06242062400218721-D20000XJM
13:36:05	23	4,649.0000	BATE	06242062400218732-D20000XJR
13:36:05	127	4,650.0000	XLON	07002070000156527-E0OSN6gKtX8i
13:36:05	50	4,650.0000	XLON	07002070000156527-E0OSN6gKtX8k
13:36:06	17	4,649.0000	BATE	06242062400218740-D20000XJT
13:36:06	127	4,650.0000	XLON	05002050000156202-E0OSN6gKtXAa
13:36:06	2	4,650.0000	XLON	05002050000156202-E0OSN6gKtXAc
13:36:06	52	4,650.0000	XLON	05002050000156202-E0OSN6gKtXAe
13:36:07	25	4,650.0000	BATE	08492084900214912-D20000XJU
13:36:07	8	4,650.0000	XLON	07002070000156560-E0OSN6gKtXCF
13:36:08	25	4,650.0000	BATE	08492084900214924-D20000XK2
13:36:09	25	4,650.0000	BATE	06242062400218775-D20000XK5
13:36:10	25	4,650.0000	BATE	08492084900214964-D20000XK6
13:36:11	25	4,649.0000	BATE	06242062400218803-D20000XK8
13:36:12	25	4,650.0000	BATE	08492084900214993-D20000XKD
13:36:12	46	4,650.0000	XLON	07002070000156665-E0OSN6gKtXNA
13:36:13	25	4,650.0000	BATE	08492084900215007-D20000XKN
13:36:14	25	4,650.0000	BATE	08492084900215025-D20000XKV
13:36:15	25	4,650.0000	BATE	06242062400218862-D20000XKZ
13:36:16	25	4,650.0000	BATE	08492084900215045-D20000XL1
13:36:20	49	4,650.0000	AQXE	0616B60258
13:36:20	19	4,650.0000	CHIX	08512085100185259-1200016UV
13:36:20	54	4,650.0000	CHIX	08512085100185259-1200016UW
13:36:21	55	4,650.0000	XLON	05002050000156464-E0OSN6gKtXlA
13:36:21	127	4,650.0000	XLON	05002050000156464-E0OSN6gKtXlC
13:36:21	46	4,650.0000	XLON	05002050000156464-E0OSN6gKtXlE
13:36:21	160	4,650.0000	XLON	05002050000156464-E0OSN6gKtXlG
13:36:22	127	4,650.0000	XLON	05002050000156500-E0OSN6gKtXtn
13:36:22	68	4,650.0000	XLON	05002050000156500-E0OSN6gKtXtp
13:36:24	25	4,650.0000	BATE	06242062400218961-D20000XMB
13:36:24	25	4,649.0000	BATE	08492084900215163-D20000XMF
13:36:24	501	4,650.0000	BATE	06242062400218961-20000XMC
13:36:25	42	4,649.0000	BATE	06242062400218982-D20000XMI
13:36:25	10	4,649.0000	BATE	06242062400218982-D20000XMJ
13:36:25	127	4,650.0000	XLON	05002050000156554-E0OSN6gKtY5t
13:36:25	68	4,650.0000	XLON	05002050000156554-E0OSN6gKtY5v
13:36:26	13	4,649.0000	BATE	06242062400218991-D20000XMR
13:36:26	127	4,650.0000	XLON	07002070000156922-E0OSN6gKtY7A
13:36:26	8	4,650.0000	XLON	07002070000156922-E0OSN6gKtY7C
13:36:26	50	4,650.0000	XLON	07002070000156922-E0OSN6gKtY7E
13:36:26	68	4,650.0000	XLON	07002070000156922-E0OSN6gKtY7G
13:36:27	25	4,649.0000	BATE	06242062400219004-D20000XMS
13:36:27	8	4,649.0000	BATE	06242062400219004-D20000XMT
13:36:27	12	4,650.0000	XLON	05002050000156576-E0OSN6gKtY8w
13:36:27	127	4,650.0000	XLON	05002050000156576-E0OSN6gKtY8y
13:36:27	48	4,650.0000	XLON	05002050000156576-E0OSN6gKtY90
13:36:27	9	4,650.0000	XLON	05002050000156576-E0OSN6gKtY92
13:36:27	12	4,650.0000	XLON	05002050000156576-E0OSN6gKtY94
13:36:27	15	4,650.0000	XLON	05002050000156576-E0OSN6gKtY96
13:36:27	68	4,650.0000	XLON	05002050000156576-E0OSN6gKtY98
13:36:28	75	4,649.0000	BATE	06242062400219020-D20000XMW
13:36:28	45	4,650.0000	XLON	05002050000156592-E0OSN6gKtYD5
13:36:28	68	4,650.0000	XLON	05002050000156592-E0OSN6gKtYD7
13:36:29	13	4,649.0000	BATE	06242062400219038-D20000XN1
13:36:29	11	4,650.0000	XLON	05002050000156615-E0OSN6gKtYDu
13:36:29	7	4,650.0000	XLON	05002050000156615-E0OSN6gKtYDw
13:36:29	13	4,650.0000	XLON	05002050000156615-E0OSN6gKtYDy
13:36:30	10	4,649.0000	BATE	06242062400219051-D20000XN5
13:36:30	7	4,650.0000	XLON	07002070000156977-E0OSN6gKtYF6
13:36:30	7	4,650.0000	XLON	07002070000156977-E0OSN6gKtYF8
13:36:30	12	4,650.0000	XLON	07002070000156977-E0OSN6gKtYFA
13:36:31	10	4,649.0000	BATE	06242062400219059-D20000XN7
13:36:31	15	4,650.0000	XLON	07002070000156986-E0OSN6gKtYFn
13:36:32	25	4,650.0000	BATE	06242062400219069-D20000XNA
13:36:32	15	4,650.0000	XLON	05002050000156643-E0OSN6gKtYGH
13:36:41	99	4,650.0000	CHIX	08512085100185581-E200016WW
13:36:48	320	4,648.0000	BATE	08492084900215156-20000XO0
13:36:48	74	4,648.0000	TRQX	08252082500092812-E0OSN6Ol2QM1
13:36:49	214	4,648.0000	XLON	07002070000157257-E0OSN6gKtYe4
13:36:49	43	4,648.0000	XLON	07002070000157257-E0OSN6gKtYe6
13:36:50	186	4,648.0000	XLON	07002070000157284-E0OSN6gKtYgN
13:36:50	91	4,648.0000	XLON	07002070000157284-E0OSN6gKtYgP
13:36:52	186	4,648.0000	XLON	05002050000156943-E0OSN6gKtYiL
13:36:52	52	4,648.0000	XLON	05002050000156943-E0OSN6gKtYiN
13:36:52	188	4,648.0000	XLON	07002070000157321-E0OSN6gKtYim
13:36:52	30	4,648.0000	XLON	07002070000157321-E0OSN6gKtYio
13:36:52	22	4,648.0000	BATE	08492084900215505-20000XOL
13:36:53	29	4,648.0000	XLON	05002050000156965-E0OSN6gKtYjq
13:36:54	58	4,648.0000	BATE	08492084900215567-D20000XOP
13:36:54	9	4,648.0000	BATE	08492084900215567-D20000XOQ
13:36:54	44	4,648.0000	XLON	05002050000156990-E0OSN6gKtYl9
13:37:31	28	4,649.0000	BATE	06242062400219819-D20000XQU
13:37:32	22	4,650.0000	BATE	08492084900216008-D20000XR0
13:37:32	10	4,650.0000	XLON	05002050000157486-E0OSN6gKtZQP
13:37:32	127	4,650.0000	XLON	05002050000157486-E0OSN6gKtZQR
13:37:32	32	4,650.0000	XLON	05002050000157486-E0OSN6gKtZQT
13:37:33	25	4,649.0000	BATE	08492084900216028-D20000XR1
13:37:34	56	4,650.0000	AQXE	0841B60665
13:37:34	54	4,650.0000	XLON	07002070000157899-E0OSN6gKtZU2
13:37:34	32	4,650.0000	XLON	07002070000157899-E0OSN6gKtZU4
13:37:34	7	4,650.0000	AQXE	0841B60664
13:39:55	87	4,650.0000	AQXE	0616B61232
13:39:55	257	4,650.0000	XLON	05002050000157548-E0OSN6gKtboR
13:39:55	83	4,650.0000	CHIX	08512085100186950-12000179F
13:39:55	89	4,650.0000	CHIX	06262062600187210-12000179E
13:39:55	138	4,650.0000	BATE	08492084900216059-20000XY4
13:39:55	111	4,650.0000	BATE	06242062400221092-20000XY7
13:39:55	85	4,650.0000	BATE	08492084900216059-20000XY5
13:39:55	146	4,650.0000	BATE	08492084900216521-20000XY6
13:39:55	97	4,650.0000	BATE	08492084900217261-20000XY8
13:39:55	64	4,650.0000	TRQX	08252082500094598-E0OSN6Ol2aJD
13:40:01	75	4,648.0000	AQXE	0616B61303
13:40:01	87	4,647.0000	CHIX	06262062600188521-E200017AW
13:40:01	218	4,648.0000	XLON	05002050000156998-E0OSN6gKtc0n
13:40:01	53	4,648.0000	XLON	05002050000159407-E0OSN6gKtc2p
13:40:01	138	4,648.0000	BATE	08492084900215567-20000XZM
13:40:01	189	4,648.0000	BATE	08492084900215567-20000XZN
13:40:02	13	4,648.0000	XLON	05002050000159408-E0OSN6gKtc36
13:40:03	13	4,648.0000	XLON	07002070000159795-E0OSN6gKtc4o
13:40:04	186	4,648.0000	XLON	07002070000159809-E0OSN6gKtc63
13:40:04	97	4,648.0000	XLON	07002070000159809-E0OSN6gKtc6K
13:40:06	256	4,648.0000	BATE	06242062400221757-D20000Y0A
13:40:06	222	4,648.0000	XLON	07002070000159827-E0OSN6gKtcAF
13:40:06	186	4,648.0000	XLON	07002070000159846-E0OSN6gKtcAj
13:40:06	206	4,648.0000	XLON	07002070000159846-E0OSN6gKtcAl
13:40:06	236	4,646.0000	XLON	05002050000159434-E0OSN6gKtcB8
13:40:06	6	4,648.0000	BATE	06242062400221732-20000Y03
13:40:06	404	4,648.0000	BATE	06242062400221732-20000Y04
13:40:06	12	4,648.0000	BATE	06242062400221757-20000Y0B
13:40:07	25	4,648.0000	BATE	08492084900217887-D20000Y0C
13:40:07	150	4,648.0000	XLON	07002070000159862-E0OSN6gKtcDO
13:40:07	155	4,648.0000	XLON	07002070000159862-E0OSN6gKtcDQ
13:40:08	384	4,648.0000	XLON	05002050000159496-E0OSN6gKtcEl
13:40:10	267	4,648.0000	XLON	07002070000159877-E0OSN6gKtcHf
13:40:10	68	4,648.0000	BATE	08492084900217887-20000Y0J
13:40:10	657	4,648.0000	BATE	08492084900217887-20000Y0K
13:40:11	207	4,648.0000	XLON	05002050000159526-E0OSN6gKtcIJ
13:40:11	81	4,648.0000	XLON	05002050000159526-E0OSN6gKtcIL
13:40:16	7	4,648.0000	BATE	08492084900217976-D20000Y0R
13:40:16	90	4,648.0000	BATE	08492084900217976-D20000Y0S
13:40:16	64	4,648.0000	BATE	08492084900217976-20000Y0T
13:41:11	58	4,648.0000	AQXE	0616B61587
14:00:00	88	4,650.0000	AQXE	0616B65462
14:00:00	68	4,650.0000	AQXE	0841B65464
14:00:00	228	4,650.0000	XLON	05002050000171132-E0OSN6gKtwgC
14:00:00	478	4,650.0000	XLON	05002050000171792-E0OSN6gKtwgE
14:00:00	192	4,650.0000	XLON	05002050000174924-E0OSN6gKtwgG
14:00:00	144	4,650.0000	CHIX	06262062600201939-1200019O8
14:00:00	116	4,650.0000	CHIX	08512085100203019-1200019O9
14:00:00	594	4,650.0000	BATE	08492084900227555-20000ZWK
14:00:00	80	4,650.0000	BATE	06242062400236193-20000ZWL
14:00:00	237	4,650.0000	BATE	08492084900232047-20000ZWM
14:00:00	87	4,650.0000	TRQX	06002060000088767-E0OSN6Ol3WN7
14:00:00	95	4,650.0000	TRQX	08252082500099866-E0OSN6Ol3WN3
14:02:37	21	4,650.0000	AQXE	0841B66194
14:02:37	87	4,650.0000	AQXE	0616B66193
14:02:37	66	4,650.0000	AQXE	0841B66195
14:02:37	191	4,650.0000	XLON	07002070000175603-E0OSN6gKu0Wj
14:02:37	241	4,650.0000	XLON	07002070000175677-E0OSN6gKu0Wl
14:02:37	44	4,650.0000	XLON	07002070000175677-E0OSN6gKu0Wn
14:02:37	20	4,650.0000	XLON	07002070000176448-E0OSN6gKu0Wp
14:02:37	18	4,650.0000	XLON	07002070000176782-E0OSN6gKu0Wr
14:02:37	247	4,650.0000	XLON	07002070000177438-E0OSN6gKu0Ym
14:02:37	46	4,650.0000	CHIX	06262062600205453-120001A7R
14:02:37	59	4,650.0000	CHIX	06262062600205453-120001A7S
14:02:37	107	4,650.0000	CHIX	06262062600205933-120001A7T
14:02:37	138	4,650.0000	BATE	08492084900234140-200010CS
14:02:37	139	4,650.0000	BATE	06242062400238678-200010CV
14:02:37	202	4,650.0000	BATE	08492084900234140-200010CT
14:02:37	142	4,650.0000	BATE	08492084900234140-200010CU
14:02:37	114	4,650.0000	BATE	06242062400238679-200010CW
14:02:37	67	4,650.0000	BATE	08492084900234420-200010CX
14:02:37	61	4,650.0000	BATE	06242062400238681-200010CY
14:02:37	58	4,650.0000	TRQX	08252082500101009-E0OSN6Ol3goT
14:02:45	119	4,650.0000	XLON	05002050000177296-E0OSN6gKu0sG
14:02:45	2	4,650.0000	XLON	05002050000177296-E0OSN6gKu0sI
14:02:54	72	4,650.0000	XLON	05002050000177428-E0OSN6gKu10w
14:02:54	119	4,650.0000	XLON	05002050000177428-E0OSN6gKu10y
14:03:52	42	4,650.0000	BATE	08492084900235678-D200010HT
14:05:02	266	4,650.0000	XLON	05002050000178780-E0OSN6gKu2dL
14:05:02	191	4,650.0000	XLON	05002050000178718-E0OSN6gKu2dN
14:05:02	301	4,650.0000	XLON	07002070000179001-E0OSN6gKu2dP
14:05:02	58	4,650.0000	CHIX	08512085100207895-120001AI7
14:05:02	60	4,650.0000	CHIX	08512085100207609-120001AI8
14:05:02	80	4,650.0000	BATE	08492084900235678-200010LF
14:05:02	38	4,650.0000	BATE	08492084900235851-200010LG
14:05:05	64	4,650.0000	AQXE	0616B66662
14:05:05	54	4,650.0000	BATE	08492084900235851-200010LT
14:05:05	84	4,650.0000	BATE	08492084900236276-200010LU
14:05:05	8	4,650.0000	BATE	08492084900236276-200010LV
14:05:59	70	4,648.0000	BATE	08492084900236752-200010P3
14:05:59	59	4,648.0000	TRQX	06002060000090265-E0OSN6Ol3qbF
14:06:20	39	4,648.0000	XLON	07002070000180126-E0OSN6gKu48W
14:06:20	107	4,648.0000	XLON	07002070000180126-E0OSN6gKu48Y
14:06:20	2	4,648.0000	XLON	07002070000180126-E0OSN6gKu48a
14:06:41	20	4,647.0000	CHIX	08512085100209271-E20001AOZ
14:07:06	191	4,646.0000	XLON	05002050000179115-E0OSN6gKu4m3
14:07:13	64	4,646.0000	AQXE	0841B67101
14:07:13	25	4,646.0000	BATE	06242062400242400-D200010UL
14:07:20	83	4,646.0000	BATE	06242062400242400-200010V6
14:08:53	146	4,646.0000	XLON	05002050000180948-E0OSN6gKu7D1
14:08:53	200	4,644.0000	XLON	07002070000181203-E0OSN6gKu7Ed
14:08:53	81	4,646.0000	CHIX	08512085100210470-120001B4S
14:08:53	125	4,646.0000	BATE	06242062400243447-20001119
14:11:31	1	4,646.0000	XLON	07002070000182387-E0OSN6gKu9ac
14:11:31	104	4,646.0000	XLON	07002070000182387-E0OSN6gKu9ae
14:11:31	3	4,646.0000	XLON	07002070000182387-E0OSN6gKu9ah
14:11:31	83	4,646.0000	CHIX	06262062600211957-120001BGF
14:11:31	137	4,646.0000	BATE	08492084900240517-200011B2
14:11:36	58	4,644.0000	AQXE	0841B68240
14:11:36	87	4,644.0000	XLON	05002050000182132-E0OSN6gKu9vP
14:11:36	31	4,644.0000	XLON	05002050000182132-E0OSN6gKu9vR
14:11:36	59	4,644.0000	CHIX	06262062600209508-120001BI6
14:11:36	70	4,644.0000	BATE	06242062400240878-200011CI
14:11:36	76	4,644.0000	TRQX	06002060000090919-E0OSN6Ol49SS
14:12:38	25	4,643.0000	BATE	06242062400246532-D200011HK
14:12:39	29	4,644.0000	CHIX	06262062600213738-120001BNA
14:13:00	2	4,644.0000	XLON	05002050000184343-E0OSN6gKuBQ5
14:13:55	102	4,644.0000	BATE	06242062400247256-200011NK
14:14:22	7	4,646.0000	CHIX	08512085100214664-120001BWF
14:14:40	186	4,646.0000	XLON	07002070000185711-E0OSN6gKuCdW
14:15:12	193	4,646.0000	BATE	06242062400248333-D200011SB
14:16:23	60	4,646.0000	AQXE	0841B69393
14:16:23	221	4,646.0000	XLON	05002050000186542-E0OSN6gKuE7P
14:16:23	144	4,644.0000	XLON	07002070000185294-E0OSN6gKuE9d
14:16:23	58	4,644.0000	CHIX	08512085100215105-120001C3I
14:16:23	7	4,644.0000	BATE	06242062400247256-200011VQ
14:16:52	40	4,644.0000	BATE	06242062400249451-D200011XJ
14:16:52	66	4,644.0000	BATE	06242062400249451-200011XK
14:18:05	64	4,644.0000	AQXE	0616B69809
14:18:05	164	4,644.0000	XLON	07002070000187840-E0OSN6gKuFkl
14:18:05	64	4,644.0000	CHIX	08512085100216970-120001CBV
14:18:05	14	4,644.0000	BATE	06242062400249451-2000123I
14:18:05	60	4,644.0000	TRQX	08252082500106207-E0OSN6Ol4SQg
14:20:24	60	4,644.0000	AQXE	0841B70314
14:20:24	72	4,644.0000	XLON	05002050000188572-E0OSN6gKuI4x
14:20:24	116	4,644.0000	XLON	05002050000188572-E0OSN6gKuI51
14:20:24	70	4,644.0000	CHIX	08512085100218398-120001CMV
14:20:24	100	4,644.0000	BATE	08492084900246645-200012CH
14:20:24	9	4,644.0000	BATE	08492084900246645-200012CI
14:20:24	29	4,644.0000	TRQX	08252082500106929-E0OSN6Ol4ZAu
14:20:24	29	4,644.0000	TRQX	08252082500106929-E0OSN6Ol4ZB0
14:20:41	63	4,644.0000	AQXE	0841B70354
14:20:50	116	4,642.0000	BATE	08492084900241631-200012E5
14:20:50	75	4,642.0000	TRQX	06002060000093410-E0OSN6Ol4aOv
14:21:20	3	4,642.0000	XLON	05002050000189582-E0OSN6gKuIjF
14:21:20	89	4,642.0000	XLON	05002050000189582-E0OSN6gKuIjH
14:21:41	57	4,641.0000	CHIX	06262062600219711-E20001CSM
14:21:41	7	4,642.0000	CHIX	06262062600219711-120001CSN
14:21:52	155	4,641.0000	BATE	08492084900248316-D200012IY
14:22:03	58	4,642.0000	TRQX	06002060000094747-E0OSN6Ol4dak
14:23:02	62	4,642.0000	AQXE	0616B71009
14:23:02	60	4,642.0000	XLON	05002050000190196-E0OSN6gKuKNg
14:23:02	92	4,642.0000	XLON	07002070000190932-E0OSN6gKuKNi
14:23:02	19	4,642.0000	XLON	07002070000190932-E0OSN6gKuKNk
14:27:53	270	4,643.0000	BATE	08492084900252156-D2000136V
14:27:53	16	4,643.0000	BATE	08492084900252156-D2000136W
14:27:53	122	4,644.0000	BATE	08492084900252156-2000136X
14:28:00	16	4,646.0000	XLON	07002070000194134-E0OSN6gKuNXS
14:28:00	19	4,646.0000	XLON	07002070000194134-E0OSN6gKuNXU
14:28:06	63	4,645.0000	TRQX	08252082500109187-E0OSN6Ol4tNe
14:28:07	24	4,644.0000	CHIX	08512085100223451-E20001DJ8
14:28:07	38	4,644.0000	CHIX	08512085100223451-120001DJ9
14:28:15	50	4,644.0000	AQXE	0841B72153
14:28:15	14	4,644.0000	AQXE	0841B72154
14:28:15	5	4,644.0000	CHIX	08512085100223451-120001DK7
14:28:21	78	4,644.0000	CHIX	06262062600223941-120001DL2
14:28:32	32	4,643.0000	BATE	06242062400257137-D200013BO
14:28:32	211	4,643.0000	BATE	06242062400257137-D200013BP
14:28:33	14	4,644.0000	XLON	07002070000194816-E0OSN6gKuOHl
14:28:33	2	4,644.0000	XLON	07002070000194816-E0OSN6gKuOHn
14:28:33	89	4,644.0000	XLON	07002070000194816-E0OSN6gKuOHp
14:28:59	58	4,642.0000	AQXE	0616B72347
14:28:59	202	4,642.0000	XLON	05002050000191508-E0OSN6gKuOoR
14:28:59	64	4,642.0000	CHIX	08512085100220493-120001DPX
14:28:59	131	4,642.0000	BATE	08492084900249367-200013DR
14:28:59	62	4,642.0000	BATE	08492084900250428-200013DS
14:29:03	52	4,642.0000	AQXE	0616B72375
14:29:38	31	4,640.0000	TRQX	06002060000096619-E0OSN6Ol4xxH
14:30:06	221	4,640.0000	XLON	07002070000195917-E0OSN6gKuR8L
14:30:06	83	4,640.0000	CHIX	08512085100225395-120001E2U
14:30:06	28	4,640.0000	TRQX	06002060000096619-E0OSN6Ol51IS
14:30:12	47	4,639.0000	BATE	08492084900254218-D200013QW
14:30:12	46	4,640.0000	BATE	08492084900254218-200013QX
14:30:15	31	4,639.0000	BATE	06242062400258841-D200013RN
14:30:19	25	4,639.0000	BATE	08492084900254349-D200013SJ
14:30:27	70	4,638.0000	XLON	07002070000195289-E0OSN6gKuRxj
14:32:36	171	4,648.0000	XLON	05002050000201174-E0OSN6gKuWp2
14:32:36	70	4,648.0000	XLON	05002050000201174-E0OSN6gKuWp4
14:32:37	187	4,648.0000	XLON	05002050000201183-E0OSN6gKuWtN
14:33:49	81	4,648.0000	AQXE	0616B75856
14:33:49	74	4,648.0000	XLON	05002050000201183-E0OSN6gKuZYM
14:33:49	127	4,648.0000	XLON	07002070000201546-E0OSN6gKuZYO
14:33:49	94	4,648.0000	CHIX	06262062600229280-120001FG5
14:33:49	201	4,648.0000	BATE	06242062400261665-200014QM
14:33:49	126	4,648.0000	BATE	06242062400262334-200014QN
14:33:49	59	4,648.0000	TRQX	06002060000097882-E0OSN6Ol5NXm
14:33:50	207	4,648.0000	XLON	07002070000203053-E0OSN6gKuZZE
14:33:50	74	4,648.0000	XLON	07002070000203053-E0OSN6gKuZZG
14:33:54	35	4,649.0000	BATE	06242062400262677-D200014R7
14:34:01	62	4,650.0000	AQXE	0616B75984
14:34:10	221	4,648.0000	XLON	05002050000202737-E0OSN6gKuaJs
14:34:10	88	4,648.0000	BATE	08492084900258055-200014TZ
14:34:18	12	4,648.0000	BATE	08492084900258055-200014UP
14:34:49	221	4,648.0000	XLON	05002050000203612-E0OSN6gKub9i
14:36:28	64	4,650.0000	AQXE	0841B77066
14:36:28	50	4,648.0000	AQXE	0616B77069
14:36:28	14	4,648.0000	AQXE	0616B77072
14:36:28	241	4,650.0000	XLON	05002050000205352-E0OSN6gKudkZ
14:36:28	108	4,648.0000	XLON	07002070000205015-E0OSN6gKudly
14:36:28	31	4,648.0000	XLON	07002070000205015-E0OSN6gKudm9
14:36:28	4	4,648.0000	XLON	07002070000205015-E0OSN6gKudmB
14:36:28	64	4,648.0000	XLON	07002070000205152-E0OSN6gKudmD
14:36:28	100	4,650.0000	CHIX	06262062600233041-120001G0R
14:36:28	13	4,650.0000	CHIX	06262062600233234-120001G0S
14:36:28	78	4,650.0000	CHIX	06262062600233234-120001G0T
14:36:28	184	4,650.0000	BATE	08492084900260100-20001599
14:36:28	60	4,650.0000	BATE	08492084900260100-2000159A
14:36:28	477	4,650.0000	BATE	08492084900260237-2000159B
14:36:28	59	4,650.0000	TRQX	06002060000099005-E0OSN6Ol5Yfw
14:36:28	58	4,650.0000	TRQX	06002060000099062-E0OSN6Ol5Yfy
14:36:41	49	4,648.0000	CHIX	06262062600233457-E20001G2R
14:36:41	30	4,648.0000	CHIX	06262062600233457-120001G2S
14:37:03	60	4,648.0000	TRQX	08252082500112549-E0OSN6Ol5bNR
14:37:21	63	4,647.0000	AQXE	0841B77405
14:37:50	89	4,648.0000	XLON	07002070000207546-E0OSN6gKug04
14:37:50	12	4,648.0000	XLON	07002070000207546-E0OSN6gKug06
14:37:50	15	4,648.0000	XLON	07002070000207546-E0OSN6gKug08
14:37:54	38	4,647.0000	BATE	08492084900261568-D200015I9
14:39:31	62	4,648.0000	AQXE	0616B78211
14:39:31	162	4,648.0000	XLON	07002070000207820-E0OSN6gKuiNW
14:39:31	72	4,648.0000	XLON	07002070000208180-E0OSN6gKuiNY
14:39:31	79	4,648.0000	CHIX	06262062600234937-120001GLY
14:39:31	199	4,648.0000	BATE	08492084900261687-200015R7
14:39:31	29	4,648.0000	TRQX	08252082500113100-E0OSN6Ol5kBn
14:39:31	29	4,648.0000	TRQX	08252082500113100-E0OSN6Ol5kBw
14:42:42	58	4,650.0000	AQXE	0616B79789
14:42:42	202	4,650.0000	XLON	05002050000212128-E0OSN6gKuoFe
14:42:42	202	4,650.0000	XLON	07002070000210406-E0OSN6gKuoFY
14:42:42	263	4,650.0000	XLON	07002070000211479-E0OSN6gKuoFc
14:42:42	2	4,650.0000	XLON	05002050000213062-E0OSN6gKuoGb
14:42:42	94	4,650.0000	CHIX	08512085100238005-120001HHR
14:42:42	117	4,650.0000	CHIX	08512085100238908-120001HHT
14:42:42	149	4,650.0000	BATE	08492084900265515-200016I2
14:42:42	69	4,650.0000	BATE	08492084900265514-200016I3
14:42:42	187	4,650.0000	BATE	08492084900265514-200016I4
14:42:42	166	4,650.0000	BATE	08492084900265482-200016I5
14:42:42	320	4,650.0000	BATE	08492084900265482-200016I6
14:42:45	80	4,650.0000	XLON	05002050000213092-E0OSN6gKuoP4
14:43:32	25	4,650.0000	BATE	06242062400271050-D200016P6
14:43:32	181	4,650.0000	BATE	06242062400271050-200016P7
14:43:36	60	4,650.0000	CHIX	08512085100239805-120001HP6
14:45:06	5	4,650.0000	XLON	07002070000214375-E0OSN6gKus60
14:45:19	58	4,650.0000	AQXE	0616B80712
14:45:19	219	4,650.0000	XLON	07002070000214375-E0OSN6gKusO3
14:45:19	626	4,650.0000	XLON	07002070000215404-E0OSN6gKusOB
14:45:19	64	4,650.0000	CHIX	08512085100241047-120001I0X
14:45:19	128	4,650.0000	BATE	08492084900267668-2000171C
14:45:19	128	4,650.0000	BATE	08492084900267668-2000171D
14:55:23	97	4,650.0000	AQXE	0616B85003
14:55:23	100	4,650.0000	AQXE	0616B85005
14:55:23	95	4,650.0000	XLON	05002050000220648-E0OSN6gKv5AT
14:55:23	79	4,650.0000	XLON	07002070000219997-E0OSN6gKv5AR
14:55:23	208	4,650.0000	XLON	07002070000225178-E0OSN6gKv5AV
14:55:23	137	4,650.0000	XLON	07002070000221894-E0OSN6gKv5AX
14:55:23	66	4,650.0000	XLON	07002070000225947-E0OSN6gKv5Ad
14:55:23	134	4,650.0000	CHIX	08512085100249913-120001K93
14:55:23	101	4,650.0000	CHIX	06262062600250365-120001K95
14:55:23	18	4,650.0000	CHIX	06262062600250317-120001K97
14:55:23	142	4,650.0000	BATE	08492084900276048-200018YQ
14:55:23	782	4,650.0000	BATE	06242062400280938-200018YS
14:55:23	140	4,650.0000	BATE	08492084900276046-200018YT
14:55:23	72	4,650.0000	BATE	06242062400280992-200018YV
14:55:23	104	4,650.0000	BATE	08492084900276047-200018YU
14:55:23	59	4,650.0000	BATE	06242062400280993-200018YW
14:55:23	215	4,650.0000	BATE	06242062400281427-200018YX
14:55:23	207	4,650.0000	BATE	06242062400281428-200018YY
15:16:31	202	4,650.0000	XLON	07002070000241012-E0OSN6gKvWeh
15:16:31	203	4,650.0000	XLON	07002070000244134-E0OSN6gKvWej
15:16:31	1	4,650.0000	XLON	05002050000243125-E0OSN6gKvWex
15:16:31	1	4,650.0000	XLON	07002070000246234-E0OSN6gKvWf3
15:16:31	89	4,650.0000	XLON	05002050000243883-E0OSN6gKvWf1
15:16:31	90	4,650.0000	CHIX	06262062600266939-120001PBZ
15:16:31	87	4,650.0000	CHIX	06262062600268859-120001PC5
15:16:31	130	4,650.0000	CHIX	06262062600269097-120001PC7
15:16:31	277	4,650.0000	CHIX	08512085100263534-120001PBW
15:16:31	101	4,650.0000	CHIX	06262062600269098-120001PC8
15:16:31	90	4,650.0000	CHIX	08512085100265856-120001PBY
15:16:31	58	4,650.0000	CHIX	08512085100266524-120001PC0
15:16:31	86	4,650.0000	CHIX	08512085100268479-120001PC1
15:16:31	7	4,650.0000	CHIX	08512085100268479-120001PC2
15:16:31	104	4,650.0000	CHIX	08512085100268718-120001PC6
15:16:31	586	4,650.0000	BATE	08492084900293001-20001D4F
15:16:31	113	4,650.0000	BATE	06242062400298342-20001D4G
15:16:31	203	4,650.0000	BATE	06242062400299234-20001D4H
15:16:31	166	4,650.0000	BATE	06242062400300184-20001D4I
15:16:31	28	4,650.0000	BATE	06242062400300329-20001D4J
15:16:31	36	4,650.0000	BATE	06242062400300329-20001D4K
15:16:31	201	4,650.0000	BATE	06242062400300329-20001D4L
15:16:31	712	4,650.0000	AQXE	0616B95042
15:16:31	64	4,650.0000	TRQX	06002060000110824-E0OSN6Ol8En1
15:16:31	70	4,650.0000	TRQX	08252082500120006-E0OSN6Ol8Emz
15:16:31	69	4,650.0000	TRQX	06002060000110409-E0OSN6Ol8En3
15:16:31	299	4,650.0000	TRQX	08252082500125137-E0OSN6Ol8En5
15:16:31	68	4,650.0000	TRQX	06002060000111324-E0OSN6Ol8EnJ
15:16:31	25	4,650.0000	TRQX	08252082500126233-E0OSN6Ol8En7
15:16:31	74	4,650.0000	TRQX	08252082500126233-E0OSN6Ol8EnH
15:16:41	96	4,650.0000	XLON	05002050000246194-E0OSN6gKvWt8
15:16:44	128	4,650.0000	XLON	05002050000246194-E0OSN6gKvWyk
15:16:44	64	4,650.0000	CHIX	06262062600269327-120001PDV
15:16:44	16	4,650.0000	CHIX	06262062600269327-120001PDW
15:25:41	267	4,650.0000	XLON	05002050000248869-E0OSN6gKvfVy
15:25:41	100	4,650.0000	XLON	07002070000251848-E0OSN6gKvfW2
15:25:41	487	4,650.0000	XLON	05002050000249953-E0OSN6gKvfW0
15:25:41	100	4,650.0000	XLON	05002050000253463-E0OSN6gKvfW6
15:25:41	37	4,650.0000	XLON	07002070000253692-E0OSN6gKvfW4
15:25:41	206	4,650.0000	XLON	05002050000254047-E0OSN6gKvfWE
15:25:41	309	4,650.0000	XLON	07002070000254376-E0OSN6gKvfWC
15:25:41	81	4,650.0000	CHIX	06262062600276513-120001R4S
15:25:41	174	4,650.0000	CHIX	08512085100275951-120001R4U
15:25:41	79	4,650.0000	CHIX	08512085100275951-120001R4V
15:25:41	598	4,650.0000	BATE	06242062400307817-20001EQ6
15:25:41	101	4,650.0000	BATE	08492084900302733-20001EQ7
15:25:41	94	4,650.0000	BATE	08492084900302734-20001EQ8
15:25:41	98	4,650.0000	BATE	08492084900302846-20001EQB
15:25:41	89	4,650.0000	BATE	06242062400308228-20001EQ9
15:25:41	73	4,650.0000	BATE	06242062400308229-20001EQA
15:25:41	268	4,650.0000	BATE	06242062400308393-20001EQD
15:26:31	66	4,650.0000	XLON	07002070000254877-E0OSN6gKvgNX
15:26:50	636	4,649.0000	BATE	08492084900304224-D20001EXU
15:26:50	91	4,650.0000	XLON	07002070000254877-E0OSN6gKvgXu
15:26:50	193	4,650.0000	XLON	07002070000254877-E0OSN6gKvgY3
15:26:50	33	4,650.0000	XLON	07002070000255345-E0OSN6gKvgY5
15:26:50	253	4,650.0000	XLON	07002070000255345-E0OSN6gKvgYA
15:26:50	128	4,650.0000	CHIX	06262062600276565-120001RAV
15:26:50	99	4,650.0000	CHIX	08512085100277273-120001RAX
15:26:50	87	4,650.0000	TRQX	08252082500130736-E0OSN6Ol8lzF
15:26:50	83	4,650.0000	TRQX	06002060000115522-E0OSN6Ol8lzH
15:26:51	638	4,649.0000	BATE	06242062400309733-D20001EXW
15:26:51	266	4,650.0000	XLON	05002050000255517-E0OSN6gKvgbq
15:26:52	256	4,650.0000	XLON	07002070000255738-E0OSN6gKvgdQ
15:27:03	110	4,650.0000	XLON	05002050000255573-E0OSN6gKvgqQ
15:27:03	184	4,650.0000	XLON	05002050000255573-E0OSN6gKvgqS
15:27:19	113	4,650.0000	AQXE	0616B99108
15:27:19	86	4,650.0000	AQXE	0841B99107
15:27:19	87	4,650.0000	TRQX	08252082500131174-E0OSN6Ol8nNS
15:27:20	169	4,649.0000	BATE	08492084900304659-D20001F2E
15:27:20	219	4,650.0000	XLON	05002050000255967-E0OSN6gKvh2k
15:27:20	107	4,650.0000	XLON	05002050000255967-E0OSN6gKvh2m
15:27:21	58	4,650.0000	AQXE	0841B99148
15:27:21	219	4,650.0000	XLON	07002070000256182-E0OSN6gKvh5Y
15:27:21	42	4,650.0000	XLON	07002070000256182-E0OSN6gKvh5a
15:27:22	219	4,650.0000	XLON	07002070000256200-E0OSN6gKvhA0
15:27:22	11	4,650.0000	XLON	07002070000256200-E0OSN6gKvhA2
15:27:22	99	4,650.0000	XLON	07002070000256200-E0OSN6gKvhA4
15:27:22	121	4,650.0000	XLON	07002070000256200-E0OSN6gKvhA6
15:27:22	121	4,650.0000	XLON	07002070000256200-E0OSN6gKvhA8
15:27:30	123	4,648.0000	XLON	07002070000256219-E0OSN6gKvhGV
15:27:31	33	4,650.0000	XLON	05002050000256156-E0OSN6gKvhHI
15:27:32	41	4,650.0000	XLON	05002050000256174-E0OSN6gKvhI8
15:27:32	219	4,650.0000	XLON	05002050000256174-E0OSN6gKvhIA
15:27:33	16	4,650.0000	XLON	05002050000256194-E0OSN6gKvhIQ
15:27:34	42	4,650.0000	XLON	05002050000256216-E0OSN6gKvhJB
15:28:36	94	4,650.0000	BATE	08492084900305603-20001FDG
15:29:07	136	4,650.0000	XLON	07002070000257258-E0OSN6gKvivb
15:29:07	109	4,650.0000	XLON	07002070000257258-E0OSN6gKvivp
15:29:07	249	4,650.0000	XLON	05002050000257111-E0OSN6gKvivx
15:29:07	49	4,650.0000	XLON	07002070000257258-E0OSN6gKvivt
15:29:07	196	4,650.0000	XLON	05002050000257112-E0OSN6gKviw1
15:29:07	233	4,650.0000	XLON	07002070000257259-E0OSN6gKvivz
15:29:07	62	4,650.0000	CHIX	06262062600279097-120001S25
15:29:07	33	4,650.0000	BATE	08492084900305603-20001FIO
15:29:07	283	4,650.0000	BATE	08492084900306212-20001FIP
15:29:07	60	4,650.0000	TRQX	08252082500131754-E0OSN6Ol8u7P
15:29:08	13	4,650.0000	XLON	07002070000257565-E0OSN6gKvixr
15:29:08	2	4,650.0000	XLON	07002070000257565-E0OSN6gKvixt
15:29:09	169	4,650.0000	XLON	05002050000257416-E0OSN6gKviz9
15:29:10	175	4,650.0000	XLON	07002070000257604-E0OSN6gKvj06
15:29:11	175	4,650.0000	XLON	07002070000257631-E0OSN6gKvj1d
15:29:18	75	4,650.0000	AQXE	0616B100054
15:29:41	148	4,650.0000	XLON	05002050000257837-E0OSN6gKvjSJ
15:29:41	206	4,650.0000	XLON	05002050000257837-E0OSN6gKvjSL
15:29:42	219	4,650.0000	XLON	05002050000257845-E0OSN6gKvjSs
15:29:51	196	4,648.0000	XLON	07002070000256219-E0OSN6gKvjZe
15:29:51	60	4,648.0000	XLON	07002070000257260-E0OSN6gKvjZg
15:29:51	62	4,648.0000	CHIX	08512085100278636-120001S8M
15:29:51	105	4,648.0000	BATE	06242062400308783-20001FNY
15:29:51	342	4,648.0000	BATE	06242062400308783-20001FO0
15:30:10	70	4,646.0000	AQXE	0616B100389
15:30:10	330	4,646.0000	XLON	05002050000257969-E0OSN6gKvjuv
15:30:10	59	4,646.0000	CHIX	06262062600280397-120001SC0
15:30:10	22	4,646.0000	CHIX	06262062600280397-120001SC3
15:30:55	58	4,646.0000	AQXE	0616B100763
15:31:22	142	4,645.0000	BATE	08492084900308268-D20001G11
15:31:22	219	4,646.0000	XLON	05002050000259375-E0OSN6gKvlCh
15:31:22	96	4,646.0000	XLON	05002050000259375-E0OSN6gKvlCj
15:31:22	40	4,646.0000	BATE	08492084900308268-20001G12
15:31:41	81	4,644.0000	AQXE	0841B101146
15:31:41	81	4,644.0000	CHIX	08512085100281631-120001SR8
15:31:41	167	4,644.0000	BATE	06242062400312740-20001G3H
15:31:52	198	4,643.0000	BATE	06242062400314287-D20001G52
15:32:21	61	4,644.0000	AQXE	0616B101497
15:33:11	97	4,644.0000	XLON	07002070000260649-E0OSN6gKvn87
15:33:43	5	4,644.0000	BATE	06242062400314866-20001GJ9
15:34:31	64	4,646.0000	AQXE	0616B102358
15:34:31	70	4,645.0000	CHIX	08512085100283787-E20001THR
15:34:31	207	4,645.0000	BATE	08492084900311145-D20001GS0
15:34:31	14	4,646.0000	XLON	05002050000262334-E0OSN6gKvojq
15:34:33	38	4,644.0000	XLON	07002070000260649-E0OSN6gKvomu
15:34:51	72	4,644.0000	XLON	05002050000260993-E0OSN6gKvozJ
15:34:51	34	4,644.0000	XLON	07002070000260649-E0OSN6gKvozH
15:34:51	164	4,644.0000	XLON	05002050000262456-E0OSN6gKvozL
15:34:51	219	4,644.0000	XLON	07002070000262725-E0OSN6gKvozp
15:34:51	39	4,644.0000	XLON	07002070000262725-E0OSN6gKvozr
15:34:51	12	4,644.0000	XLON	07002070000262725-E0OSN6gKvozt
15:34:51	64	4,644.0000	CHIX	06262062600283465-120001TJQ
15:34:51	81	4,644.0000	BATE	06242062400315909-20001GU2
15:35:02	46	4,644.0000	CHIX	06262062600284694-E20001TL4
15:35:12	33	4,644.0000	BATE	08492084900311744-D20001GVZ
15:35:23	29	4,644.0000	BATE	08492084900311744-20001GXQ
15:35:52	58	4,646.0000	AQXE	0841B102890
15:35:52	28	4,646.0000	BATE	08492084900312367-20001H0N
15:35:52	4	4,646.0000	BATE	08492084900312367-20001H0O
15:36:01	28	4,645.0000	BATE	08492084900312503-D20001H1W
15:36:01	5	4,646.0000	BATE	08492084900312503-20001H1X
15:36:13	24	4,644.0000	CHIX	06262062600284694-120001TUN
15:36:21	164	4,646.0000	XLON	07002070000264162-E0OSN6gKvqKg
15:36:21	8	4,646.0000	XLON	07002070000264162-E0OSN6gKvqKi
15:36:21	19	4,646.0000	XLON	07002070000264162-E0OSN6gKvqKk
15:36:26	59	4,646.0000	XLON	05002050000263978-E0OSN6gKvqPK
15:37:28	58	4,648.0000	AQXE	0841B103563
15:37:45	34	4,647.0000	CHIX	08512085100286276-E20001U44
15:37:45	30	4,648.0000	CHIX	08512085100286276-120001U45
15:37:55	29	4,648.0000	TRQX	06002060000119301-E0OSN6Ol9OiZ
15:38:11	37	4,648.0000	BATE	08492084900314030-20001HDS
15:38:43	293	4,648.0000	XLON	07002070000265296-E0OSN6gKvsXf
15:38:43	64	4,648.0000	CHIX	06262062600287241-120001UAG
15:38:43	187	4,648.0000	BATE	08492084900314030-20001HHX
15:38:43	29	4,648.0000	TRQX	06002060000119301-E0OSN6Ol9Qwx
15:38:44	72	4,648.0000	TRQX	06002060000119520-E0OSN6Ol9R1z
15:39:01	61	4,648.0000	AQXE	0616B104111
15:39:02	58	4,646.0000	CHIX	08512085100285593-120001UD9
15:39:02	208	4,646.0000	BATE	08492084900313207-20001HKW
15:39:02	64	4,646.0000	TRQX	08252082500134845-E0OSN6Ol9Rtv
15:40:23	254	4,648.0000	XLON	05002050000266071-E0OSN6gKvtty
15:40:23	75	4,648.0000	CHIX	08512085100287956-120001UPK
15:40:23	108	4,648.0000	BATE	08492084900315880-20001HWH
15:40:23	68	4,648.0000	BATE	08492084900315880-20001HWI
15:40:47	48	4,648.0000	AQXE	0841B104902
15:41:45	48	4,649.0000	CHIX	08512085100289129-E20001V0N
15:41:45	16	4,650.0000	CHIX	08512085100289129-120001V0O
15:41:45	60	4,650.0000	TRQX	08252082500136538-E0OSN6Ol9ZV4
15:41:52	29	4,649.0000	BATE	08492084900317174-D20001I6S
15:41:52	25	4,650.0000	BATE	08492084900317174-20001I6T
15:41:52	37	4,650.0000	BATE	08492084900317174-20001I6U
15:42:53	24	4,649.0000	BATE	08492084900317995-D20001IEF
15:42:53	17	4,650.0000	BATE	08492084900317995-20001IEG
15:42:55	78	4,650.0000	XLON	07002070000268758-E0OSN6gKvvjA
15:43:43	29	4,650.0000	BATE	06242062400323743-20001IND
15:44:33	30	4,650.0000	BATE	06242062400323743-20001ISZ
15:44:51	31	4,650.0000	BATE	06242062400323743-20001IV4
15:44:51	27	4,650.0000	BATE	06242062400323790-20001IV5
15:45:58	225	4,650.0000	XLON	07002070000268778-E0OSN6gKvyVl
15:45:58	71	4,650.0000	XLON	07002070000269891-E0OSN6gKvyVt
15:45:58	80	4,650.0000	CHIX	08512085100290335-120001VYL
15:45:58	45	4,650.0000	BATE	06242062400323790-20001J35
15:45:58	117	4,650.0000	BATE	08492084900319938-20001J38
15:45:58	17	4,650.0000	BATE	06242062400324252-20001J36
15:45:58	66	4,650.0000	BATE	06242062400324252-20001J37
15:48:06	59	4,650.0000	AQXE	0616B108191
15:48:06	366	4,650.0000	XLON	05002050000271038-E0OSN6gKw0t1
15:48:06	58	4,650.0000	CHIX	08512085100292850-120001WEZ
15:48:06	298	4,650.0000	BATE	08492084900321383-20001JIB
15:48:06	59	4,650.0000	TRQX	08252082500138753-E0OSN6Ol9sTJ
15:48:07	164	4,650.0000	XLON	07002070000272713-E0OSN6gKw0wW
15:48:07	167	4,650.0000	XLON	07002070000272713-E0OSN6gKw0wY
15:48:07	100	4,650.0000	XLON	07002070000272713-E0OSN6gKw0wa
15:48:22	81	4,649.0000	CHIX	08512085100294033-E20001WGH
15:48:32	17	4,649.0000	BATE	06242062400328385-D20001JMA
15:48:32	6	4,650.0000	BATE	06242062400328385-20001JMB
15:48:32	5	4,650.0000	BATE	06242062400328385-20001JMC
15:48:35	37	4,650.0000	BATE	08492084900322686-D20001JNA
15:48:43	29	4,650.0000	BATE	08492084900322686-20001JO7
15:51:15	70	4,650.0000	AQXE	0616B109530
15:51:15	59	4,650.0000	AQXE	0841B109531
15:51:15	152	4,650.0000	XLON	05002050000273070-E0OSN6gKw3aE
15:51:15	440	4,650.0000	XLON	07002070000274326-E0OSN6gKw3aI
15:51:15	191	4,650.0000	XLON	05002050000273409-E0OSN6gKw3aG
15:51:15	72	4,650.0000	CHIX	06262062600295954-120001WZP
15:51:15	93	4,650.0000	CHIX	08512085100295204-120001WZO
15:51:15	360	4,650.0000	BATE	06242062400329672-20001K6R
15:51:15	60	4,650.0000	BATE	08492084900323914-20001K6S
15:51:15	204	4,650.0000	BATE	08492084900323914-20001K6T
15:51:15	42	4,650.0000	TRQX	08252082500139341-E0OSN6OlA1Xt
15:51:15	17	4,650.0000	TRQX	08252082500139341-E0OSN6OlA1Xw
15:51:21	164	4,650.0000	XLON	07002070000274809-E0OSN6gKw3f8
15:51:21	55	4,650.0000	XLON	07002070000274809-E0OSN6gKw3fA
15:51:21	120	4,650.0000	XLON	07002070000274809-E0OSN6gKw3fC
15:51:21	2	4,650.0000	XLON	07002070000274809-E0OSN6gKw3fE
15:51:21	63	4,648.0000	TRQX	06002060000123100-E0OSN6OlA1pI
15:51:42	70	4,650.0000	CHIX	08512085100296445-120001X5C
15:51:52	32	4,649.0000	BATE	06242062400331134-D20001KCS
15:53:11	76	4,650.0000	BATE	08492084900325835-20001KM0
15:54:51	87	4,650.0000	BATE	08492084900325835-20001KUT
15:56:31	59	4,650.0000	AQXE	0616B111819
15:57:03	26	4,650.0000	XLON	07002070000276015-E0OSN6gKw9EG
15:57:03	99	4,650.0000	XLON	05002050000275730-E0OSN6gKw9EK
15:57:03	338	4,650.0000	XLON	07002070000276015-E0OSN6gKw9EI
15:57:03	81	4,650.0000	CHIX	06262062600298329-120001Y94
15:57:03	83	4,650.0000	CHIX	06262062600300678-120001Y96
15:57:03	401	4,650.0000	BATE	06242062400334976-20001LDK
15:57:03	346	4,650.0000	BATE	08492084900329290-20001LDJ
15:57:03	59	4,650.0000	TRQX	06002060000124974-E0OSN6OlAKWU
15:57:04	6	4,650.0000	XLON	07002070000279285-E0OSN6gKw9Et
15:57:22	70	4,650.0000	TRQX	08252082500141955-E0OSN6OlALV1
15:58:11	68	4,650.0000	AQXE	0616B112390
15:58:14	209	4,650.0000	XLON	07002070000279981-E0OSN6gKwAUy
15:58:14	121	4,650.0000	XLON	07002070000279981-E0OSN6gKwAV0
15:58:23	78	4,650.0000	CHIX	06262062600302205-E20001YJX
15:58:23	1	4,650.0000	CHIX	06262062600302205-120001YJY
15:58:32	48	4,650.0000	BATE	06242062400337035-D20001LMX
15:58:32	8	4,650.0000	BATE	06242062400337035-20001LMY
15:59:58	64	4,650.0000	XLON	07002070000280449-E0OSN6gKwC46
16:00:38	64	4,650.0000	AQXE	0841B113504
16:00:38	173	4,650.0000	XLON	07002070000280449-E0OSN6gKwCxA
16:00:38	121	4,650.0000	XLON	07002070000280449-E0OSN6gKwCxC
16:00:38	79	4,650.0000	CHIX	06262062600303476-120001Z4H
16:00:38	217	4,650.0000	BATE	06242062400337945-20001M4V
16:00:38	69	4,650.0000	BATE	06242062400338601-20001M4W
16:00:38	59	4,650.0000	TRQX	08252082500142587-E0OSN6OlAVG1
16:00:41	132	4,650.0000	XLON	05002050000281691-E0OSN6gKwD2q
16:00:41	22	4,650.0000	XLON	05002050000281691-E0OSN6gKwD2s
16:01:24	87	4,650.0000	AQXE	0841B113913
16:01:24	75	4,650.0000	AQXE	0616B113912
16:01:24	442	4,650.0000	XLON	07002070000282591-E0OSN6gKwDyv
16:01:31	7	4,648.0000	XLON	05002050000275341-E0OSN6gKwE7I
16:01:31	187	4,648.0000	XLON	05002050000275341-E0OSN6gKwE7K
16:01:31	84	4,648.0000	XLON	05002050000279734-E0OSN6gKwE7M
16:01:31	28	4,648.0000	XLON	05002050000279734-E0OSN6gKwE7R
16:01:31	114	4,648.0000	BATE	06242062400336428-20001MCP
16:01:31	86	4,648.0000	BATE	08492084900332698-20001MCR
16:01:31	94	4,648.0000	BATE	06242062400336428-20001MCQ
16:06:19	64	4,650.0000	AQXE	0841B116317
16:06:19	70	4,650.0000	AQXE	0616B116318
16:06:19	315	4,650.0000	XLON	05002050000283876-E0OSN6gKwJ0z
16:06:19	315	4,650.0000	XLON	07002070000284084-E0OSN6gKwJ11
16:06:19	62	4,650.0000	XLON	07002070000285906-E0OSN6gKwJ13
16:06:19	114	4,650.0000	XLON	07002070000285374-E0OSN6gKwJ17
16:06:19	126	4,650.0000	XLON	07002070000286648-E0OSN6gKwJ1D
16:06:19	123	4,650.0000	CHIX	08512085100307967-1200020MZ
16:06:19	157	4,650.0000	CHIX	06262062600307692-1200020N1
16:06:19	321	4,650.0000	BATE	08492084900338702-20001NH3
16:06:19	136	4,650.0000	BATE	06242062400344612-20001NH1
16:06:19	666	4,650.0000	BATE	06242062400343598-20001NH2
16:06:19	64	4,650.0000	TRQX	08252082500144442-E0OSN6OlAnrP
16:07:17	204	4,650.0000	XLON	05002050000286877-E0OSN6gKwK1z
16:07:17	106	4,650.0000	XLON	05002050000286877-E0OSN6gKwK26
16:07:17	173	4,650.0000	XLON	07002070000287098-E0OSN6gKwK28
16:07:17	85	4,650.0000	XLON	07002070000287098-E0OSN6gKwK2C
16:07:17	108	4,650.0000	CHIX	06262062600308847-1200020Z8
16:07:17	100	4,650.0000	CHIX	08512085100308616-1200020ZA
16:07:17	272	4,650.0000	BATE	08492084900339343-20001NQ7
16:07:17	12	4,650.0000	BATE	08492084900339503-20001NQ8
16:07:17	279	4,650.0000	BATE	08492084900339503-20001NQ9
16:07:17	75	4,650.0000	TRQX	08252082500145233-E0OSN6OlArLD
16:08:01	345	4,650.0000	XLON	05002050000288121-E0OSN6gKwKus
16:08:29	64	4,649.0000	CHIX	08512085100309662-E20002193
16:08:32	62	4,649.0000	BATE	08492084900340949-D20001NXT
16:08:35	25	4,649.0000	BATE	08492084900340978-D20001NY4
16:09:05	14	4,650.0000	AQXE	0616B117681
16:09:24	5	4,650.0000	AQXE	0616B117848
16:09:35	15	4,650.0000	AQXE	0616B117935
16:09:35	26	4,650.0000	AQXE	0616B117936
16:09:35	69	4,650.0000	BATE	08492084900341977-D20001O5R
16:09:51	156	4,650.0000	XLON	07002070000289425-E0OSN6gKwMZb
16:09:51	142	4,650.0000	XLON	07002070000289425-E0OSN6gKwMZd
16:10:03	85	4,650.0000	CHIX	06262062600311380-E200021O2
16:11:34	62	4,650.0000	BATE	08492084900342721-20001OP5
16:13:15	7	4,650.0000	CHIX	06262062600311380-1200022GS
16:13:57	63	4,650.0000	CHIX	06262062600312776-1200022LY
16:13:57	216	4,650.0000	BATE	08492084900342721-20001P6M
16:29:50	75	4,650.0000	AQXE	0841B132323
16:29:50	37	4,650.0000	AQXE	0616B132324
16:29:51	38	4,650.0000	AQXE	0841B132371
16:29:51	37	4,650.0000	AQXE	0616B132370
16:29:52	25	4,650.0000	AQXE	0841B132402
16:29:55	208	4,650.0000	AQXE	0841B132492
16:29:55	64	4,650.0000	AQXE	0616B132494
16:29:55	70	4,650.0000	AQXE	0841B132493
16:29:55	87	4,650.0000	AQXE	0616B132496
16:29:55	88	4,650.0000	AQXE	0841B132495
16:29:55	95	4,650.0000	AQXE	0616B132497
16:29:55	92	4,650.0000	AQXE	0841B132500
16:29:55	38	4,650.0000	AQXE	0616B132498
16:29:55	37	4,650.0000	AQXE	0616B132499
16:29:55	160	4,648.0000	XLON	07002070000297498-E0OSN6gKwiYJ
16:29:55	14	4,648.0000	BATE	08492084900364643-20001UKC
16:29:56	54	4,648.0000	AQXE	0616B132532
16:29:56	26	4,648.0000	AQXE	0616B132533
16:29:56	2,028	4,648.0000	XLON	07002070000297498-E0OSN6gKwib7
16:29:56	87	4,648.0000	BATE	08492084900364643-20001UKS

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 or visit 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.

END

POSSFMFWFEISEFU

Market data

Transaction in Own Shares