This is Money

Select a section

Latest regulatory news
More news on Intertek Group

Transaction in Own Shares

Published: 23/09/2025, 07:00

RNS Number : 3239A

Intertek Group PLC

23 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:

22 September 2025


Aggregate number of ordinary shares purchased:	158,524


Lowest price paid per share:	4,618.0000

Highest price paid per share:	4,632.0000

Volume weighted average price paid per share (pence per share):	4,630.5966

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 154,628,823 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,628,823. 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 6,764,304 ordinary shares for a total consideration of £317,797,099.62.

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	4,630.3871	73,171	4,620.0000	4,632.0000
CBOE Europe	4,630.5600	51,596	4,620.0000	4,632.0000
Chi-X Europe	4,631.0869	16,995	4,618.0000	4,632.0000
Aquis Stock Exchange	4,631.1222	11,080	4,620.0000	4,632.0000
Turquoise	4,631.1369	5,682	4,620.0000	4,632.0000

Individual Transactions:

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:06:56	131	4,630.0000	XLON	07002070000004888-E0OaLezXa6Rn
08:07:34	116	4,632.0000	CHIX	08512085100002800-1200007F2
08:14:53	81	4,632.0000	XLON	05002050000005319-E0OaLezXaEWr
08:14:53	72	4,632.0000	XLON	07002070000005481-E0OaLezXaEWp
08:14:53	410	4,632.0000	XLON	05002050000005874-E0OaLezXaEWv
08:14:53	20	4,632.0000	XLON	07002070000005500-E0OaLezXaEWt
08:14:53	239	4,632.0000	XLON	05002050000005874-E0OaLezXaEWx
08:14:53	72	4,632.0000	XLON	05002050000005875-E0OaLezXaEX1
08:14:53	117	4,632.0000	XLON	07002070000005843-E0OaLezXaEWz
08:14:53	126	4,632.0000	CHIX	06262062600003815-1200008EB
08:14:53	135	4,632.0000	CHIX	08512085100004333-1200008EC
08:14:53	97	4,632.0000	BATE	08492084900007766-2000076J
08:14:53	140	4,632.0000	BATE	06242062400007187-2000076I
08:14:53	73	4,632.0000	TRQX	08252082500002649-E0OaLehxbH0o
08:14:53	61	4,632.0000	TRQX	06002060000002630-E0OaLehxbH0q
08:17:00	104	4,632.0000	XLON	07002070000006369-E0OaLezXaGaM
08:24:05	232	4,632.0000	AQXE	0616B6668
08:24:05	95	4,632.0000	AQXE	0841B6670
08:24:05	157	4,632.0000	AQXE	0616B6672
08:24:05	166	4,632.0000	AQXE	0841B6671
08:24:05	132	4,632.0000	XLON	05002050000011868-E0OaLezXaNuI
08:24:05	111	4,632.0000	XLON	07002070000013031-E0OaLezXaNuU
08:24:05	152	4,632.0000	XLON	05002050000011141-E0OaLezXaNuK
08:24:05	225	4,632.0000	XLON	05002050000013057-E0OaLezXaNuO
08:24:05	158	4,632.0000	XLON	05002050000013058-E0OaLezXaNuS
08:24:05	207	4,632.0000	CHIX	06262062600009363-1200009P8
08:24:05	148	4,632.0000	CHIX	08512085100010267-1200009P9
08:24:05	287	4,632.0000	BATE	08492084900013035-200007ZH
08:24:05	378	4,632.0000	BATE	06242062400012096-200007ZD
08:24:05	63	4,632.0000	TRQX	08252082500003484-E0OaLehxbonR
08:24:05	114	4,632.0000	TRQX	06002060000004559-E0OaLehxbonV
08:24:06	134	4,630.0000	XLON	05002050000013359-E0OaLezXaNwe
08:24:06	73	4,630.0000	XLON	05002050000013359-E0OaLezXaNwg
08:24:06	28	4,630.0000	XLON	05002050000013359-E0OaLezXaNwi
08:24:06	48	4,630.0000	XLON	05002050000013359-E0OaLezXaNwk
08:24:06	71	4,630.0000	XLON	05002050000013359-E0OaLezXaNwm
08:24:07	134	4,630.0000	XLON	07002070000013337-E0OaLezXaNyx
08:24:07	48	4,630.0000	XLON	07002070000013337-E0OaLezXaNyz
08:24:07	48	4,630.0000	XLON	07002070000013337-E0OaLezXaNz1
08:24:07	17	4,630.0000	XLON	07002070000013337-E0OaLezXaNz3
08:24:07	132	4,630.0000	XLON	07002070000013337-E0OaLezXaNz5
08:24:08	74	4,630.0000	XLON	07002070000013346-E0OaLezXaO0A
08:24:08	134	4,630.0000	XLON	07002070000013346-E0OaLezXaO0C
08:24:08	76	4,630.0000	BATE	06242062400013062-200007ZT
08:24:09	7	4,630.0000	XLON	05002050000013394-E0OaLezXaO7l
08:24:09	178	4,630.0000	XLON	05002050000013394-E0OaLezXaO7o
08:24:10	198	4,630.0000	XLON	05002050000013418-E0OaLezXaOAy
08:24:11	134	4,628.0000	XLON	05002050000013434-E0OaLezXaOFL
08:24:11	177	4,628.0000	CHIX	06262062600010341-1200009QE
08:24:11	4	4,628.0000	BATE	06242062400013114-20000804
08:24:12	205	4,628.0000	BATE	08492084900013127-2000080C
08:24:13	159	4,628.0000	BATE	08492084900013134-2000080H
08:24:13	41	4,628.0000	BATE	08492084900013134-2000080I
08:24:14	201	4,628.0000	BATE	06242062400013144-2000080K
08:24:15	195	4,628.0000	BATE	06242062400013147-2000080L
08:24:32	173	4,628.0000	XLON	07002070000013586-E0OaLezXaOlJ
08:24:42	184	4,628.0000	BATE	08492084900013154-2000081D
08:39:46	143	4,632.0000	AQXE	0616B10053
08:39:46	135	4,632.0000	AQXE	0841B10051
08:39:46	185	4,632.0000	AQXE	0841B10054
08:39:46	100	4,632.0000	XLON	05002050000016909-E0OaLezXacnj
08:39:46	60	4,632.0000	XLON	05002050000016909-E0OaLezXacnn
08:39:46	22	4,632.0000	XLON	05002050000018796-E0OaLezXacnp
08:39:46	67	4,632.0000	XLON	07002070000023102-E0OaLezXacnv
08:39:46	409	4,632.0000	XLON	05002050000021840-E0OaLezXacnr
08:39:46	108	4,632.0000	XLON	07002070000023655-E0OaLezXacnz
08:39:46	311	4,632.0000	CHIX	08512085100017733-120000BCV
08:39:46	191	4,632.0000	CHIX	08512085100018699-120000BCW
08:39:46	104	4,632.0000	CHIX	08512085100018700-120000BCX
08:39:46	602	4,632.0000	BATE	06242062400018407-2000090B
08:39:46	164	4,632.0000	BATE	08492084900020061-2000090D
08:39:46	125	4,632.0000	BATE	06242062400020771-2000090E
08:39:46	66	4,632.0000	TRQX	06002060000007221-E0OaLehxcgkh
08:39:46	72	4,632.0000	TRQX	08252082500007657-E0OaLehxcgkf
08:40:11	172	4,628.0000	XLON	05002050000024060-E0OaLezXadBh
08:40:11	108	4,628.0000	XLON	05002050000024060-E0OaLezXadBj
08:40:11	256	4,628.0000	XLON	05002050000023760-E0OaLezXadA4
08:40:11	157	4,628.0000	XLON	07002070000023747-E0OaLezXadA6
08:40:11	63	4,628.0000	XLON	05002050000023778-E0OaLezXadA8
08:40:11	92	4,628.0000	BATE	08492084900020193-2000091N
08:40:11	132	4,628.0000	BATE	08492084900020193-2000091O
08:40:11	265	4,628.0000	BATE	08492084900020205-2000091P
08:40:12	172	4,628.0000	XLON	07002070000024040-E0OaLezXadCY
08:40:51	62	4,630.0000	CHIX	08512085100019368-120000BI6
08:40:51	15	4,630.0000	BATE	06242062400021389-2000093H
08:40:54	51	4,630.0000	BATE	08492084900020656-2000093S
08:41:01	34	4,630.0000	BATE	06242062400021466-20000944
08:41:10	26	4,630.0000	BATE	06242062400021515-2000094K
08:41:18	20	4,630.0000	BATE	06242062400021570-2000094V
08:41:32	21	4,630.0000	BATE	08492084900020951-2000095F
08:41:44	20	4,630.0000	BATE	08492084900021026-20000961
08:41:57	19	4,630.0000	BATE	08492084900021137-2000096N
08:42:11	20	4,630.0000	BATE	06242062400021996-2000097L
08:42:31	14	4,630.0000	CHIX	06262062600020179-120000BP2
08:42:31	91	4,630.0000	CHIX	06262062600020179-120000BP3
08:42:32	239	4,628.0000	XLON	05002050000024079-E0OaLezXaf2B
08:42:32	92	4,630.0000	XLON	05002050000025900-E0OaLezXaf1k
08:42:32	103	4,630.0000	XLON	07002070000025869-E0OaLezXaf1T
08:44:32	60	4,628.0000	AQXE	0616B10982
08:44:32	270	4,628.0000	XLON	05002050000025907-E0OaLezXagQk
08:44:32	80	4,628.0000	CHIX	06262062600020917-120000BWW
08:44:32	291	4,628.0000	BATE	08492084900020368-200009BZ
08:44:32	52	4,628.0000	TRQX	06002060000007829-E0OaLehxcukz
08:44:32	20	4,628.0000	TRQX	06002060000007829-E0OaLehxcul2
08:44:33	150	4,628.0000	XLON	07002070000026805-E0OaLezXagRF
08:44:33	2	4,628.0000	XLON	07002070000026805-E0OaLezXagRH
08:47:10	66	4,632.0000	AQXE	0616B11584
08:47:10	172	4,632.0000	XLON	05002050000027953-E0OaLezXahzx
08:47:10	98	4,632.0000	CHIX	06262062600022272-120000C3F
08:47:10	60	4,632.0000	BATE	06242062400024006-200009HI
08:47:10	119	4,632.0000	BATE	06242062400024006-200009HJ
08:47:10	60	4,632.0000	TRQX	08252082500009593-E0OaLehxd2I0
08:47:11	163	4,632.0000	XLON	05002050000028114-E0OaLezXai0a
08:47:11	164	4,632.0000	XLON	05002050000028114-E0OaLezXai0c
08:47:12	164	4,632.0000	XLON	05002050000028117-E0OaLezXai1r
08:47:13	164	4,632.0000	XLON	07002070000028085-E0OaLezXai2U
08:47:23	21	4,632.0000	BATE	06242062400024189-200009HY
08:49:27	47	4,632.0000	XLON	05002050000028587-E0OaLezXajRb
08:49:27	118	4,632.0000	XLON	05002050000028587-E0OaLezXajRg
08:59:55	119	4,632.0000	XLON	05002050000029685-E0OaLezXaqeF
08:59:55	8	4,632.0000	XLON	07002070000030363-E0OaLezXaqeH
08:59:55	30	4,632.0000	XLON	07002070000034312-E0OaLezXaqeJ
08:59:55	21	4,632.0000	XLON	07002070000034312-E0OaLezXaqeO
08:59:55	103	4,632.0000	XLON	07002070000033840-E0OaLezXaqeS
08:59:55	251	4,632.0000	XLON	05002050000033541-E0OaLezXaqe3
08:59:55	75	4,632.0000	XLON	05002050000029685-E0OaLezXaqe5
08:59:55	184	4,632.0000	CHIX	08512085100028107-120000DDO
08:59:55	196	4,632.0000	CHIX	08512085100027844-120000DDQ
08:59:55	566	4,632.0000	BATE	06242062400026778-20000A9S
08:59:55	528	4,632.0000	BATE	08492084900028708-20000A9T
08:59:55	66	4,632.0000	TRQX	06002060000010662-E0OaLehxdduI
08:59:55	90	4,632.0000	TRQX	08252082500012098-E0OaLehxdduE
09:00:00	110	4,632.0000	AQXE	0841B14252
09:00:14	123	4,632.0000	BATE	08492084900028721-20000ACD
09:26:54	248	4,632.0000	AQXE	0841B20164
09:26:54	106	4,632.0000	AQXE	0841B20166
09:26:54	51	4,632.0000	AQXE	0616B20162
09:26:54	87	4,632.0000	AQXE	0841B20167
09:26:54	25	4,632.0000	AQXE	0616B20163
09:26:54	63	4,632.0000	AQXE	0841B20169
09:26:54	62	4,632.0000	AQXE	0616B20165
09:26:54	3	4,632.0000	AQXE	0841B20170
09:26:54	68	4,632.0000	AQXE	0616B20168
09:26:54	199	4,632.0000	XLON	07002070000047162-E0OaLezXbDnT
09:26:54	74	4,632.0000	XLON	07002070000047162-E0OaLezXbDni
09:26:54	96	4,632.0000	XLON	07002070000047673-E0OaLezXbDnk
09:26:54	168	4,632.0000	XLON	05002050000052788-E0OaLezXbDnq
09:26:54	40	4,632.0000	XLON	07002070000047673-E0OaLezXbDnm
09:26:54	151	4,632.0000	XLON	07002070000047713-E0OaLezXbDno
09:26:54	345	4,632.0000	CHIX	08512085100035756-120000GC3
09:26:54	241	4,632.0000	CHIX	06262062600043376-120000GC4
09:26:54	77	4,632.0000	CHIX	08512085100043690-120000GC6
09:26:54	58	4,632.0000	CHIX	06262062600043376-120000GC5
09:26:54	75	4,632.0000	CHIX	08512085100043731-120000GC9
09:26:54	85	4,632.0000	CHIX	06262062600043497-120000GC7
09:26:54	67	4,632.0000	CHIX	06262062600043498-120000GC8
09:26:54	82	4,632.0000	CHIX	08512085100043731-120000GCA
09:26:54	50	4,632.0000	BATE	08492084900042847-20000CF7
09:26:54	123	4,632.0000	BATE	08492084900042847-20000CF9
09:26:54	464	4,632.0000	BATE	06242062400037997-20000CF4
09:26:54	64	4,632.0000	BATE	08492084900042848-20000CFB
09:26:54	159	4,632.0000	BATE	06242062400037997-20000CF5
09:26:54	393	4,632.0000	BATE	06242062400037997-20000CF6
09:26:54	119	4,632.0000	BATE	06242062400044063-20000CFA
09:26:54	104	4,632.0000	TRQX	06002060000015152-E0OaLehxepCc
09:27:54	41	4,632.0000	AQXE	0841B20321
09:31:17	67	4,632.0000	AQXE	0841B20924
09:31:17	41	4,632.0000	AQXE	0616B20925
09:31:17	49	4,632.0000	AQXE	0616B20926
09:31:17	274	4,632.0000	XLON	05002050000054510-E0OaLezXbGGi
09:31:17	127	4,632.0000	XLON	07002070000053566-E0OaLezXbGGk
09:31:17	838	4,632.0000	XLON	07002070000053566-E0OaLezXbGGm
09:31:17	79	4,630.0000	CHIX	08512085100044749-120000GRB
09:31:17	98	4,632.0000	CHIX	08512085100044748-120000GR5
09:31:17	30	4,632.0000	CHIX	06262062600046034-120000GR6
09:31:17	108	4,632.0000	CHIX	06262062600046034-120000GR7
09:31:17	69	4,632.0000	BATE	08492084900044748-20000CQX
09:31:17	685	4,632.0000	BATE	06242062400044595-20000CQU
09:31:17	334	4,632.0000	BATE	06242062400044595-20000CQV
09:31:17	322	4,632.0000	BATE	06242062400045970-20000CQW
09:31:17	92	4,632.0000	TRQX	08252082500019992-E0OaLehxf0RW
09:31:17	115	4,632.0000	TRQX	08252082500018233-E0OaLehxf0RE
09:31:17	20	4,632.0000	TRQX	08252082500019992-E0OaLehxf0RI
09:31:19	30	4,630.0000	BATE	08492084900045080-20000CR0
09:32:08	47	4,630.0000	AQXE	0841B21075
09:32:08	387	4,630.0000	XLON	07002070000055442-E0OaLezXbGta
09:32:23	19	4,630.0000	AQXE	0841B21109
09:32:46	60	4,632.0000	XLON	05002050000056395-E0OaLezXbH43
09:32:47	35	4,632.0000	XLON	05002050000056404-E0OaLezXbH4a
09:33:19	72	4,632.0000	AQXE	0616B21257
09:33:19	71	4,632.0000	TRQX	08252082500020409-E0OaLehxf5XT
09:33:19	2	4,632.0000	TRQX	08252082500020409-E0OaLehxf5XW
09:33:47	170	4,632.0000	XLON	07002070000056815-E0OaLezXbHu2
09:33:47	170	4,632.0000	XLON	07002070000056815-E0OaLezXbHu4
09:33:47	641	4,632.0000	BATE	08492084900046304-20000CXL
09:33:48	35	4,632.0000	XLON	07002070000056826-E0OaLezXbHum
09:33:48	170	4,632.0000	XLON	07002070000056826-E0OaLezXbHuo
09:33:49	224	4,632.0000	BATE	06242062400047605-D20000CY7
09:33:53	60	4,632.0000	CHIX	06262062600047506-120000GZ1
09:33:53	110	4,632.0000	BATE	06242062400047644-20000CYJ
09:45:44	107	4,632.0000	XLON	07002070000058576-E0OaLezXbNkL
09:45:44	93	4,632.0000	XLON	07002070000058576-E0OaLezXbNkN
09:45:44	11	4,632.0000	XLON	07002070000058576-E0OaLezXbNkY
09:45:46	11	4,632.0000	XLON	07002070000058576-E0OaLezXbNlx
09:45:49	66	4,632.0000	XLON	07002070000058576-E0OaLezXbNno
09:46:12	78	4,632.0000	AQXE	0841B23333
09:46:12	84	4,632.0000	AQXE	0841B23334
09:46:12	94	4,632.0000	XLON	07002070000062064-E0OaLezXbO0F
09:46:12	281	4,632.0000	XLON	07002070000062064-E0OaLezXbO0H
09:46:12	72	4,632.0000	XLON	07002070000062064-E0OaLezXbO0J
09:46:12	7	4,632.0000	XLON	07002070000058576-E0OaLezXbNzN
09:46:12	20	4,632.0000	XLON	07002070000057991-E0OaLezXbNzP
09:46:12	79	4,632.0000	XLON	05002050000059464-E0OaLezXbNzT
09:46:12	465	4,632.0000	XLON	07002070000057991-E0OaLezXbNzR
09:46:12	223	4,632.0000	XLON	05002050000059464-E0OaLezXbNzW
09:46:12	6	4,632.0000	XLON	07002070000059347-E0OaLezXbNzY
09:46:12	5	4,632.0000	XLON	05002050000061175-E0OaLezXbNze
09:46:12	55	4,632.0000	XLON	07002070000059618-E0OaLezXbNza
09:46:12	34	4,632.0000	CHIX	08512085100052766-120000I1E
09:46:12	114	4,632.0000	CHIX	08512085100052911-120000I1B
09:46:12	17	4,632.0000	CHIX	08512085100052766-120000I1C
09:46:12	105	4,632.0000	CHIX	08512085100052766-120000I1D
09:46:12	53	4,632.0000	BATE	06242062400053719-20000DQ8
09:46:12	662	4,632.0000	BATE	08492084900053145-20000DQA
09:46:12	805	4,632.0000	BATE	06242062400053719-20000DQ7
09:46:12	14	4,632.0000	TRQX	08252082500022955-E0OaLehxfY5R
09:46:12	60	4,632.0000	TRQX	08252082500023035-E0OaLehxfY5T
09:46:12	64	4,632.0000	TRQX	08252082500022955-E0OaLehxfY5L
09:46:13	2	4,632.0000	XLON	05002050000062154-E0OaLezXbO1D
09:46:19	41	4,632.0000	XLON	07002070000062121-E0OaLezXbO4B
09:46:20	3	4,632.0000	BATE	06242062400054965-20000DQI
09:46:21	2	4,632.0000	BATE	06242062400054979-20000DQM
09:46:27	139	4,632.0000	XLON	07002070000062158-E0OaLezXbO8V
09:46:27	47	4,632.0000	BATE	08492084900053562-20000DQR
09:46:28	78	4,630.0000	AQXE	0616B23408
09:46:38	145	4,632.0000	XLON	05002050000062301-E0OaLezXbOHT
09:46:38	276	4,632.0000	XLON	05002050000062301-E0OaLezXbOHV
09:59:52	96	4,632.0000	AQXE	0616B25434
09:59:52	92	4,632.0000	AQXE	0616B25435
09:59:52	101	4,632.0000	XLON	05002050000067796-E0OaLezXbW8V
09:59:52	203	4,632.0000	XLON	05002050000067796-E0OaLezXbW8f
09:59:52	307	4,632.0000	XLON	07002070000062535-E0OaLezXbW8h
09:59:52	304	4,632.0000	XLON	05002050000067075-E0OaLezXbW8j
09:59:52	124	4,632.0000	XLON	05002050000065388-E0OaLezXbW8n
09:59:52	29	4,632.0000	CHIX	08512085100058063-120000J7G
09:59:52	171	4,632.0000	CHIX	08512085100058063-120000J7H
09:59:52	88	4,632.0000	CHIX	08512085100058800-120000J7I
09:59:52	144	4,632.0000	CHIX	08512085100058799-120000J7J
09:59:52	361	4,632.0000	BATE	06242062400060998-20000EKI
09:59:52	117	4,632.0000	BATE	06242062400060998-20000EKJ
09:59:52	194	4,632.0000	BATE	06242062400060998-20000EKK
09:59:52	540	4,632.0000	BATE	06242062400061817-20000EKL
09:59:52	540	4,632.0000	BATE	06242062400061816-20000EKM
09:59:52	129	4,632.0000	BATE	06242062400060998-20000EKH
09:59:52	9	4,632.0000	TRQX	08252082500023436-E0OaLehxg4OJ
09:59:52	63	4,632.0000	TRQX	08252082500023436-E0OaLehxg4OO
09:59:52	66	4,632.0000	TRQX	08252082500025942-E0OaLehxg4OQ
10:00:18	61	4,632.0000	XLON	07002070000067748-E0OaLezXbWWq
10:00:18	304	4,632.0000	XLON	07002070000067748-E0OaLezXbWWu
10:01:22	90	4,632.0000	AQXE	0841B25762
10:01:22	188	4,632.0000	XLON	07002070000068175-E0OaLezXbXHN
10:01:22	989	4,632.0000	XLON	07002070000068175-E0OaLezXbXHR
10:01:22	75	4,632.0000	CHIX	08512085100059652-120000JDY
10:01:23	237	4,632.0000	BATE	06242062400063344-D20000EPZ
10:01:23	39	4,632.0000	XLON	07002070000068489-E0OaLezXbXJ4
10:01:23	118	4,632.0000	XLON	07002070000068489-E0OaLezXbXJ6
10:01:23	76	4,632.0000	XLON	07002070000068489-E0OaLezXbXJ8
10:01:24	190	4,630.0000	XLON	05002050000067888-E0OaLezXbXLx
10:01:24	63	4,630.0000	BATE	08492084900060659-20000EQ2
10:01:49	87	4,630.0000	BATE	08492084900060659-20000ERT
10:02:31	95	4,632.0000	CHIX	08512085100060476-120000JIK
10:02:53	83	4,630.0000	XLON	05002050000067888-E0OaLezXbY6o
10:02:54	104	4,632.0000	BATE	06242062400064220-20000EUZ
10:03:54	458	4,632.0000	XLON	05002050000069930-E0OaLezXbYV3
10:03:54	103	4,632.0000	BATE	08492084900062955-20000EXB
10:03:54	301	4,632.0000	BATE	08492084900062955-20000EXC
10:03:55	15	4,630.0000	AQXE	0616B26182
10:04:00	45	4,632.0000	BATE	08492084900063006-D20000EXO
10:04:00	132	4,632.0000	XLON	05002050000069980-E0OaLezXbYZj
10:04:00	168	4,632.0000	XLON	05002050000069980-E0OaLezXbYZl
10:04:01	17	4,630.0000	AQXE	0616B26216
10:04:31	2	4,630.0000	XLON	05002050000067888-E0OaLezXbYkO
10:04:35	29	4,630.0000	XLON	05002050000067888-E0OaLezXbYrA
10:04:35	276	4,630.0000	BATE	08492084900060659-20000EYH
10:04:35	18	4,630.0000	BATE	08492084900061613-20000EYI
10:04:36	20	4,630.0000	AQXE	0616B26298
10:04:55	8	4,630.0000	AQXE	0616B26357
10:04:55	99	4,630.0000	XLON	05002050000068644-E0OaLezXbZ4D
10:04:55	91	4,630.0000	XLON	05002050000068644-E0OaLezXbZ4H
10:04:55	108	4,630.0000	XLON	07002070000069302-E0OaLezXbZ4J
10:04:55	72	4,630.0000	CHIX	08512085100061194-120000JOE
10:04:55	124	4,630.0000	BATE	08492084900061613-20000EZU
10:04:55	4	4,630.0000	BATE	08492084900061613-20000EZV
10:04:55	67	4,630.0000	BATE	08492084900061613-20000EZJ
10:04:56	378	4,630.0000	XLON	05002050000070471-E0OaLezXbZB1
10:04:57	352	4,630.0000	XLON	07002070000070382-E0OaLezXbZCo
10:04:57	190	4,630.0000	XLON	07002070000070382-E0OaLezXbZCq
10:04:57	58	4,630.0000	XLON	07002070000070382-E0OaLezXbZCs
10:04:57	74	4,630.0000	XLON	07002070000070382-E0OaLezXbZCu
10:04:57	476	4,630.0000	XLON	07002070000070382-E0OaLezXbZCw
10:04:58	188	4,630.0000	XLON	05002050000070520-E0OaLezXbZES
10:04:58	190	4,630.0000	XLON	05002050000070520-E0OaLezXbZEV
10:04:59	110	4,630.0000	XLON	05002050000070527-E0OaLezXbZGT
10:04:59	227	4,630.0000	XLON	05002050000070527-E0OaLezXbZGV
10:04:59	72	4,630.0000	XLON	05002050000070527-E0OaLezXbZGX
10:04:59	41	4,630.0000	XLON	05002050000070527-E0OaLezXbZGZ
10:04:59	113	4,630.0000	XLON	05002050000070527-E0OaLezXbZGb
10:06:39	5	4,630.0000	AQXE	0616B26721
10:06:39	69	4,630.0000	AQXE	0616B26722
10:06:39	75	4,630.0000	XLON	07002070000070889-E0OaLezXbaTm
10:06:39	281	4,632.0000	XLON	07002070000071378-E0OaLezXbaTR
10:06:39	230	4,630.0000	XLON	07002070000070889-E0OaLezXbaTh
10:06:39	78	4,630.0000	CHIX	06262062600061771-120000JWD
10:06:39	110	4,630.0000	BATE	08492084900064417-20000F5R
10:06:39	88	4,630.0000	BATE	08492084900064417-20000F5S
10:06:40	78	4,628.0000	AQXE	0841B26726
10:06:40	61	4,626.0000	XLON	07002070000067749-E0OaLezXbaWa
10:06:40	75	4,628.0000	CHIX	06262062600059335-120000JWK
10:06:40	236	4,628.0000	BATE	06242062400064731-20000F5V
10:06:40	69	4,628.0000	BATE	06242062400064731-20000F5W
10:06:53	243	4,626.0000	XLON	07002070000067749-E0OaLezXbakm
10:06:53	64	4,626.0000	TRQX	08252082500023036-E0OaLehxgMuA
10:12:53	81	4,628.0000	BATE	08492084900067169-20000FLQ
10:13:07	264	4,630.0000	XLON	07002070000074216-E0OaLezXbeAS
10:13:07	1	4,630.0000	XLON	07002070000074216-E0OaLezXbeAU
10:14:36	160	4,628.0000	XLON	05002050000075061-E0OaLezXberW
10:14:36	72	4,628.0000	XLON	05002050000075061-E0OaLezXberY
10:14:36	337	4,628.0000	XLON	05002050000073953-E0OaLezXber8
10:14:36	66	4,628.0000	CHIX	06262062600065397-120000KHM
10:14:36	77	4,628.0000	BATE	08492084900067169-20000FO4
10:14:36	134	4,628.0000	BATE	08492084900067976-20000FO6
10:14:57	71	4,626.0000	XLON	05002050000074347-E0OaLezXbf1b
10:15:34	47	4,628.0000	BATE	08492084900068864-20000FQT
10:16:51	67	4,628.0000	CHIX	08512085100067327-120000KNX
10:16:56	50	4,628.0000	XLON	07002070000076266-E0OaLezXbfyI
10:17:14	20	4,628.0000	BATE	08492084900069758-20000FVF
10:17:21	6	4,628.0000	AQXE	0841B28421
10:17:31	5	4,628.0000	CHIX	06262062600067336-120000KQX
10:17:31	15	4,628.0000	CHIX	06262062600067336-120000KQY
10:17:56	2	4,628.0000	XLON	05002050000076931-E0OaLezXbgS0
10:18:16	10	4,628.0000	TRQX	08252082500029714-E0OaLehxgovL
10:19:11	43	4,628.0000	CHIX	08512085100068319-120000KVQ
10:20:09	231	4,630.0000	BATE	06242062400073344-D20000G1U
10:20:09	84	4,632.0000	BATE	06242062400073344-20000G1V
10:21:02	15	4,630.0000	AQXE	0616B28975
10:21:02	54	4,630.0000	AQXE	0616B28976
10:21:02	348	4,630.0000	XLON	07002070000078223-E0OaLezXbiAE
10:21:09	53	4,630.0000	CHIX	06262062600068885-120000L24
10:21:11	26	4,630.0000	TRQX	08252082500030233-E0OaLehxgva6
10:21:49	39	4,630.0000	BATE	08492084900072130-20000G5E
10:21:54	72	4,630.0000	AQXE	0841B29083
10:21:56	157	4,630.0000	XLON	05002050000078726-E0OaLezXbiVX
10:22:56	94	4,630.0000	XLON	05002050000079292-E0OaLezXbj6p
10:23:03	84	4,628.0000	AQXE	0841B29273
10:23:03	142	4,628.0000	XLON	07002070000077627-E0OaLezXbjEy
10:23:03	172	4,628.0000	XLON	07002070000077627-E0OaLezXbjF0
10:23:03	20	4,628.0000	CHIX	06262062600068741-120000LAG
10:23:03	74	4,628.0000	CHIX	06262062600068741-120000LAH
10:23:03	161	4,628.0000	BATE	06242062400072835-20000GAC
10:23:03	105	4,628.0000	BATE	06242062400072835-20000GAD
10:23:03	50	4,628.0000	BATE	06242062400072835-20000GAE
10:23:03	24	4,628.0000	TRQX	06002060000026168-E0OaLehxgzcd
10:23:03	48	4,628.0000	TRQX	06002060000026168-E0OaLehxgzcg
10:23:18	191	4,626.0000	XLON	05002050000075414-E0OaLezXbjPH
10:24:21	38	4,628.0000	TRQX	08252082500030795-E0OaLehxh2Dn
10:24:41	20	4,628.0000	AQXE	0616B29532
10:24:41	40	4,628.0000	AQXE	0616B29533
10:26:30	267	4,628.0000	XLON	05002050000080212-E0OaLezXbkoR
10:26:30	69	4,628.0000	CHIX	08512085100070635-120000LLE
10:26:30	252	4,628.0000	BATE	08492084900073735-20000GJB
10:26:56	234	4,628.0000	XLON	07002070000080747-E0OaLezXbl6A
10:27:01	176	4,626.0000	XLON	07002070000079516-E0OaLezXblDB
10:27:01	118	4,626.0000	BATE	08492084900072131-20000GL8
10:27:01	94	4,626.0000	BATE	08492084900073230-20000GLA
10:27:01	62	4,626.0000	TRQX	06002060000024986-E0OaLehxh7m2
10:30:11	59	4,630.0000	CHIX	08512085100073067-120000LYU
10:30:51	61	4,630.0000	CHIX	06262062600072927-120000M0A
10:31:13	178	4,628.0000	XLON	05002050000081880-E0OaLezXbnbe
10:31:13	104	4,628.0000	CHIX	08512085100072419-120000M1Q
10:31:13	74	4,628.0000	BATE	08492084900075935-20000GVH
10:31:13	80	4,628.0000	BATE	08492084900075935-20000GVG
10:31:13	74	4,628.0000	BATE	08492084900075935-20000GVF
10:31:34	182	4,626.0000	BATE	06242062400077541-20000GWL
10:31:34	67	4,626.0000	TRQX	06002060000027716-E0OaLehxhIwd
10:31:56	3	4,626.0000	XLON	07002070000082626-E0OaLezXboEx
10:31:56	2	4,626.0000	XLON	07002070000082626-E0OaLezXboEz
10:32:14	102	4,626.0000	BATE	06242062400079813-20000GY5
10:32:21	46	4,626.0000	AQXE	0841B30766
10:32:31	72	4,626.0000	CHIX	06262062600073614-120000M7E
10:32:56	104	4,626.0000	XLON	07002070000083094-E0OaLezXboz0
10:34:11	42	4,626.0000	CHIX	06262062600074431-120000MCB
10:35:30	261	4,626.0000	XLON	05002050000084202-E0OaLezXbqUi
10:35:30	254	4,626.0000	BATE	06242062400081449-20000H4E
10:36:56	71	4,626.0000	XLON	07002070000084785-E0OaLezXbr7Y
10:37:14	139	4,626.0000	BATE	06242062400082601-20000H92
10:37:21	8	4,626.0000	AQXE	0616B31519
10:38:28	128	4,626.0000	XLON	07002070000085177-E0OaLezXbrsL
10:38:28	58	4,626.0000	XLON	07002070000085177-E0OaLezXbrsR
10:41:07	72	4,624.0000	AQXE	0841B32024
10:41:07	89	4,624.0000	XLON	05002050000086619-E0OaLezXbtPL
10:41:07	135	4,624.0000	XLON	05002050000079608-E0OaLezXbtOy
10:41:07	2	4,624.0000	XLON	05002050000083559-E0OaLezXbtP0
10:41:07	77	4,624.0000	XLON	05002050000083559-E0OaLezXbtP4
10:41:07	57	4,624.0000	XLON	05002050000086619-E0OaLezXbtP8
10:41:07	467	4,626.0000	XLON	07002070000086487-E0OaLezXbtOD
10:41:07	66	4,624.0000	CHIX	08512085100075560-120000MU9
10:41:07	48	4,624.0000	BATE	08492084900079021-20000HGP
10:41:07	90	4,624.0000	BATE	08492084900079021-20000HGM
10:41:07	31	4,624.0000	BATE	08492084900079021-20000HGN
10:41:07	55	4,624.0000	TRQX	08252082500033288-E0OaLehxhes1
10:41:07	3	4,624.0000	TRQX	08252082500033288-E0OaLehxhesA
10:41:07	2	4,624.0000	TRQX	08252082500033288-E0OaLehxherg
10:44:30	142	4,624.0000	BATE	06242062400086423-20000HNP
10:44:30	113	4,624.0000	BATE	06242062400086423-20000HNO
10:44:31	35	4,624.0000	AQXE	0841B32566
10:44:31	11	4,624.0000	CHIX	08512085100079148-120000N30
10:44:31	86	4,624.0000	BATE	06242062400086423-20000HNR
10:44:33	67	4,624.0000	CHIX	08512085100079148-120000N34
10:44:57	10	4,624.0000	AQXE	0841B32643
10:44:57	21	4,624.0000	AQXE	0841B32642
10:44:57	16	4,624.0000	CHIX	08512085100079148-120000N3J
10:47:49	342	4,624.0000	XLON	05002050000089058-E0OaLezXbwlV
10:48:30	309	4,624.0000	BATE	08492084900086342-20000HW8
10:48:38	111	4,624.0000	CHIX	08512085100080907-120000NCY
10:48:38	1	4,624.0000	BATE	08492084900086342-20000HWF
10:49:26	140	4,622.0000	BATE	08492084900079430-20000HYB
10:49:26	10	4,622.0000	BATE	06242062400084480-20000HYC
10:49:50	67	4,622.0000	AQXE	0841B33250
10:49:50	24	4,622.0000	CHIX	08512085100074038-120000NFK
10:49:50	70	4,622.0000	BATE	06242062400084480-20000HYS
10:50:29	70	4,624.0000	XLON	07002070000089870-E0OaLezXbxcv
10:51:09	75	4,624.0000	XLON	07002070000090178-E0OaLezXbxr5
10:51:09	185	4,624.0000	XLON	07002070000090178-E0OaLezXbxr7
10:51:09	42	4,624.0000	XLON	07002070000090178-E0OaLezXbxr9
10:51:09	66	4,624.0000	XLON	07002070000090178-E0OaLezXbxrB
10:51:10	220	4,624.0000	BATE	08492084900087863-D20000I1L
10:51:10	28	4,624.0000	BATE	08492084900087863-20000I1M
10:51:13	94	4,622.0000	XLON	05002050000086942-E0OaLezXbxtV
10:51:13	66	4,622.0000	XLON	07002070000087985-E0OaLezXbxtX
10:51:13	66	4,622.0000	XLON	05002050000086942-E0OaLezXbxtT
10:51:13	36	4,622.0000	CHIX	08512085100074038-120000NJ8
10:51:13	182	4,622.0000	BATE	08492084900087289-20000I1R
10:51:35	69	4,620.0000	AQXE	0616B33544
10:51:35	77	4,620.0000	XLON	05002050000085311-E0OaLezXby99
10:51:35	101	4,620.0000	XLON	07002070000085178-E0OaLezXby9B
10:51:35	100	4,620.0000	XLON	07002070000088545-E0OaLezXby9D
10:51:40	79	4,620.0000	CHIX	08512085100081147-120000NKX
10:51:40	78	4,620.0000	TRQX	08252082500034231-E0OaLehxi1es
10:55:30	90	4,620.0000	AQXE	0616B34108
10:55:30	182	4,620.0000	XLON	05002050000091082-E0OaLezXc0Of
10:55:30	77	4,618.0000	CHIX	06262062600082027-120000NST
10:55:30	64	4,620.0000	CHIX	06262062600082116-120000NSR
10:55:30	150	4,620.0000	BATE	08492084900088665-20000IAT
11:00:36	62	4,622.0000	AQXE	0841B34969
11:00:36	334	4,622.0000	XLON	05002050000094183-E0OaLezXc2ph
11:00:36	60	4,622.0000	XLON	07002070000093972-E0OaLezXc2pj
11:00:36	89	4,622.0000	CHIX	06262062600085491-120000O7G
11:00:36	203	4,622.0000	BATE	06242062400094882-20000INV
11:01:50	188	4,620.0000	XLON	05002050000093856-E0OaLezXc3VV
11:01:50	245	4,620.0000	XLON	05002050000093856-E0OaLezXc3VX
11:04:47	54	4,622.0000	TRQX	06002060000034194-E0OaLehxiV5k
11:07:26	6	4,626.0000	AQXE	0616B35924
11:10:26	338	4,630.0000	BATE	08492084900097883-20000JBD
11:16:58	17	4,632.0000	AQXE	0616B37580
11:16:58	41	4,632.0000	AQXE	0616B37578
11:16:58	46	4,632.0000	AQXE	0616B37579
11:16:58	29	4,632.0000	AQXE	0616B37577
11:16:58	51	4,632.0000	AQXE	0616B37576
11:16:58	492	4,632.0000	XLON	05002050000100228-E0OaLezXcAMa
11:16:58	155	4,632.0000	CHIX	08512085100091785-120000PJO
11:16:58	31	4,632.0000	CHIX	08512085100091785-120000PJP
11:16:58	81	4,632.0000	BATE	06242062400102266-20000JS6
11:16:58	377	4,632.0000	BATE	08492084900099980-20000JS8
11:16:58	67	4,632.0000	BATE	06242062400102267-20000JS7
11:16:58	63	4,632.0000	TRQX	08252082500040227-E0OaLehxiuyO
11:17:42	64	4,632.0000	AQXE	0841B37773
11:17:42	41	4,632.0000	BATE	06242062400103664-20000JV2
11:19:44	63	4,632.0000	XLON	05002050000101081-E0OaLezXcBjS
11:19:44	443	4,632.0000	XLON	05002050000101081-E0OaLezXcBjW
11:19:45	64	4,632.0000	BATE	06242062400103664-20000K0P
11:19:45	22	4,632.0000	BATE	08492084900101390-20000K0Q
11:20:55	32	4,632.0000	AQXE	0841B38218
11:20:55	570	4,632.0000	XLON	05002050000101989-E0OaLezXcCDb
11:21:12	47	4,632.0000	AQXE	0841B38257
11:21:12	135	4,632.0000	CHIX	08512085100093095-120000PXP
11:21:12	442	4,632.0000	BATE	08492084900101390-20000K4C
11:21:12	60	4,632.0000	TRQX	08252082500040782-E0OaLehxj3oe
11:21:13	338	4,632.0000	BATE	08492084900103520-D20000K4F
11:21:13	341	4,632.0000	XLON	07002070000102196-E0OaLezXcCMD
11:21:13	107	4,632.0000	BATE	08492084900103520-20000K4G
11:21:18	43	4,630.0000	AQXE	0616B38265
11:21:55	98	4,632.0000	XLON	07002070000102538-E0OaLezXcClP
11:21:55	3	4,632.0000	XLON	07002070000102538-E0OaLezXcClR
11:21:55	50	4,632.0000	XLON	07002070000102538-E0OaLezXcClT
11:21:55	50	4,632.0000	XLON	07002070000102538-E0OaLezXcClV
11:21:55	79	4,632.0000	AQXE	0616B38354
11:21:56	249	4,632.0000	XLON	07002070000102546-E0OaLezXcCls
11:22:14	35	4,632.0000	BATE	08492084900103997-20000K6D
11:22:41	56	4,632.0000	TRQX	06002060000037006-E0OaLehxj71H
11:22:41	28	4,632.0000	TRQX	06002060000037006-E0OaLehxj71J
11:23:01	30	4,632.0000	AQXE	0841B38497
11:23:01	43	4,632.0000	AQXE	0841B38498
11:23:01	185	4,632.0000	CHIX	06262062600094734-E20000Q27
11:23:01	163	4,632.0000	BATE	06242062400106701-D20000K80
11:23:36	51	4,632.0000	XLON	07002070000103289-E0OaLezXcDUw
11:23:54	160	4,632.0000	BATE	08492084900104832-D20000KAI
11:23:54	20	4,632.0000	BATE	08492084900104832-20000KAJ
11:24:11	25	4,632.0000	CHIX	06262062600095190-120000Q5Q
11:24:41	6	4,632.0000	AQXE	0841B38722
11:24:41	47	4,632.0000	AQXE	0841B38723
11:25:11	70	4,632.0000	CHIX	08512085100096015-120000Q8B
11:25:16	67	4,632.0000	XLON	07002070000104055-E0OaLezXcE32
11:25:16	33	4,632.0000	XLON	07002070000104055-E0OaLezXcE34
11:25:16	134	4,632.0000	XLON	07002070000104055-E0OaLezXcE2w
11:25:16	81	4,632.0000	XLON	07002070000104055-E0OaLezXcE2y
11:25:34	242	4,632.0000	BATE	06242062400107853-D20000KEL
11:28:36	330	4,632.0000	XLON	07002070000105455-E0OaLezXcFBg
11:30:01	166	4,632.0000	BATE	06242062400109977-D20000KNT
11:30:17	24	4,632.0000	XLON	07002070000106180-E0OaLezXcG2K
11:30:43	90	4,632.0000	BATE	08492084900108119-20000KQ3
11:48:46	27	4,632.0000	XLON	07002070000108250-E0OaLezXcNgA
11:48:46	40	4,632.0000	XLON	05002050000110829-E0OaLezXcNgG
11:48:46	143	4,632.0000	XLON	05002050000111100-E0OaLezXcNgI
11:48:46	224	4,632.0000	XLON	07002070000108434-E0OaLezXcNgC
11:48:46	140	4,632.0000	XLON	05002050000113451-E0OaLezXcNgK
11:48:46	127	4,632.0000	XLON	07002070000111621-E0OaLezXcNgE
11:48:46	431	4,632.0000	XLON	07002070000108250-E0OaLezXcNg8
11:48:46	65	4,632.0000	CHIX	06262062600103599-120000RUS
11:48:46	64	4,632.0000	CHIX	06262062600102137-120000RUX
11:48:46	192	4,632.0000	CHIX	08512085100100667-120000RUR
11:48:46	164	4,632.0000	CHIX	08512085100101853-120000RUT
11:48:46	68	4,632.0000	CHIX	08512085100103167-120000RUU
11:48:46	67	4,632.0000	CHIX	06262062600103577-120000RV0
11:48:46	50	4,632.0000	CHIX	08512085100103166-120000RUV
11:48:46	77	4,632.0000	CHIX	06262062600104070-120000RV1
11:48:46	22	4,632.0000	CHIX	08512085100103166-120000RUW
11:48:46	74	4,632.0000	CHIX	06262062600104367-120000RV2
11:48:46	107	4,632.0000	CHIX	08512085100103368-120000RUY
11:48:46	4	4,632.0000	CHIX	08512085100103368-120000RUZ
11:48:46	364	4,632.0000	BATE	08492084900113022-20000LRM
11:48:46	69	4,632.0000	BATE	08492084900117306-20000LRO
11:48:46	226	4,632.0000	BATE	06242062400119027-20000LRP
11:48:46	146	4,632.0000	TRQX	06002060000040726-E0OaLehxjuNP
11:51:31	203	4,632.0000	AQXE	0841B42160
11:51:31	130	4,632.0000	AQXE	0616B42163
11:51:31	106	4,632.0000	AQXE	0616B42166
11:51:31	111	4,632.0000	AQXE	0841B42165
11:51:31	15	4,632.0000	CHIX	08512085100105470-120000S1J
11:51:31	16	4,632.0000	CHIX	08512085100105470-120000S1K
11:51:31	51	4,632.0000	BATE	06242062400119920-20000LXE
11:51:31	41	4,632.0000	BATE	08492084900117304-20000LXD
11:51:31	329	4,632.0000	BATE	08492084900117304-20000LXC
11:59:32	179	4,632.0000	XLON	07002070000114430-E0OaLezXcRjl
12:06:39	137	4,632.0000	BATE	08492084900117654-20000MQM
12:09:29	144	4,632.0000	BATE	08492084900117654-20000MVU
12:10:46	63	4,632.0000	AQXE	0616B44703
12:10:46	245	4,632.0000	XLON	05002050000123061-E0OaLezXcWa1
12:10:46	188	4,632.0000	XLON	07002070000114430-E0OaLezXcWYQ
12:10:46	170	4,632.0000	XLON	07002070000114430-E0OaLezXcWYT
12:10:46	121	4,632.0000	XLON	05002050000116031-E0OaLezXcWYV
12:10:46	121	4,632.0000	XLON	05002050000115395-E0OaLezXcWYb
12:10:46	344	4,632.0000	XLON	07002070000114651-E0OaLezXcWYX
12:10:46	206	4,632.0000	XLON	05002050000117238-E0OaLezXcWYd
12:10:46	21	4,632.0000	XLON	05002050000117238-E0OaLezXcWYj
12:10:46	61	4,632.0000	CHIX	08512085100111020-120000TBV
12:10:46	41	4,632.0000	CHIX	08512085100105470-120000TBO
12:10:46	32	4,632.0000	BATE	08492084900121805-20000MYO
12:10:46	109	4,632.0000	BATE	06242062400124996-20000MYQ
12:10:46	149	4,632.0000	BATE	08492084900122725-20000MYP
12:10:46	107	4,632.0000	BATE	06242062400124997-20000MYR
12:10:46	146	4,632.0000	BATE	08492084900123732-20000MYS
12:10:46	258	4,632.0000	BATE	06242062400129346-20000MYT
12:10:46	86	4,632.0000	BATE	08492084900117654-20000MYK
12:10:46	293	4,632.0000	BATE	08492084900121805-20000MYL
12:10:46	48	4,632.0000	TRQX	08252082500047765-E0OaLehxkcG5
12:10:46	100	4,632.0000	TRQX	06002060000044295-E0OaLehxkcG9
12:10:46	84	4,632.0000	TRQX	08252082500048473-E0OaLehxkcG7
12:10:46	55	4,632.0000	TRQX	06002060000041136-E0OaLehxkcDL
12:10:46	52	4,632.0000	TRQX	08252082500047765-E0OaLehxkcDN
12:10:46	97	4,632.0000	TRQX	06002060000041136-E0OaLehxkcD8
14:19:15	92	4,632.0000	AQXE	0841B67023
14:21:30	134	4,632.0000	TRQX	08252082500075839-E0OaLehxozAk
14:25:07	84	4,632.0000	CHIX	08512085100179344-1200014WL
14:27:29	92	4,632.0000	AQXE	0841B68770
14:27:29	216	4,632.0000	XLON	07002070000174915-E0OaLezXdZYS
14:27:29	171	4,632.0000	XLON	07002070000174915-E0OaLezXdZYX
14:27:29	129	4,632.0000	XLON	07002070000177851-E0OaLezXdZYZ
14:27:29	81	4,632.0000	XLON	07002070000177851-E0OaLezXdZYb
14:27:29	169	4,632.0000	XLON	07002070000177851-E0OaLezXdZYd
14:27:29	52	4,632.0000	XLON	05002050000183313-E0OaLezXdZYl
14:27:29	186	4,632.0000	XLON	07002070000175579-E0OaLezXdZYf
14:27:29	26	4,632.0000	XLON	05002050000184504-E0OaLezXdZYp
14:27:29	2	4,632.0000	XLON	07002070000181983-E0OaLezXdZYh
14:27:29	232	4,632.0000	TRQX	08252082500075839-E0OaLehxpEku
14:29:55	150	4,632.0000	XLON	07002070000184730-E0OaLezXdaiz
14:29:55	89	4,632.0000	BATE	08492084900209809-20000WNF
14:29:59	43	4,632.0000	AQXE	0841B69491
14:29:59	345	4,632.0000	XLON	05002050000184795-E0OaLezXdaoq
14:29:59	283	4,632.0000	XLON	07002070000184730-E0OaLezXdaoo
14:29:59	63	4,632.0000	XLON	05002050000185453-E0OaLezXdaos
14:29:59	28	4,632.0000	XLON	07002070000185512-E0OaLezXdaou
14:29:59	155	4,632.0000	CHIX	08512085100179344-1200015H9
14:30:04	170	4,632.0000	CHIX	08512085100179344-1200015LC
14:30:05	181	4,632.0000	CHIX	08512085100179344-1200015M6
14:30:07	75	4,632.0000	CHIX	08512085100179344-1200015MU
14:46:14	421	4,632.0000	XLON	07002070000190972-E0OaLezXdtEk
14:46:14	5	4,632.0000	XLON	05002050000195246-E0OaLezXdtEw
14:46:14	427	4,632.0000	XLON	07002070000193195-E0OaLezXdtEs
14:46:14	57	4,632.0000	XLON	05002050000198699-E0OaLezXdtF0
14:46:14	11	4,632.0000	XLON	07002070000195188-E0OaLezXdtEu
14:46:14	6	4,632.0000	XLON	07002070000196978-E0OaLezXdtEy
14:46:14	4	4,632.0000	XLON	07002070000198698-E0OaLezXdtF2
14:46:14	18	4,632.0000	XLON	07002070000204638-E0OaLezXdtF4
14:46:14	142	4,632.0000	XLON	07002070000200208-E0OaLezXdtF6
14:46:14	139	4,632.0000	XLON	07002070000205324-E0OaLezXdtFE
14:46:14	394	4,632.0000	CHIX	06262062600198675-12000190U
14:46:14	346	4,632.0000	CHIX	08512085100197909-12000190W
14:46:14	115	4,632.0000	CHIX	06262062600198675-12000190T
14:46:14	190	4,632.0000	BATE	06242062400226323-20000ZI9
14:46:14	92	4,632.0000	TRQX	08252082500078878-E0OaLehxqW2m
14:46:14	38	4,632.0000	TRQX	08252082500076323-E0OaLehxqW2o
14:46:15	144	4,632.0000	AQXE	0841B77275
14:46:15	90	4,632.0000	BATE	06242062400226323-20000ZIB
14:46:17	72	4,632.0000	AQXE	0841B77285
14:46:18	470	4,632.0000	AQXE	0841B77290
14:46:18	213	4,632.0000	XLON	07002070000206108-E0OaLezXdtJ0
14:46:20	18	4,632.0000	AQXE	0841B77312
14:52:51	175	4,632.0000	AQXE	0841B79842
14:52:51	48	4,632.0000	AQXE	0841B79843
14:52:51	66	4,632.0000	AQXE	0841B79844
14:52:51	73	4,632.0000	AQXE	0616B79841
14:52:51	432	4,632.0000	AQXE	0616B79837
14:52:51	188	4,632.0000	AQXE	0616B79838
14:52:51	127	4,632.0000	AQXE	0616B79840
14:52:51	842	4,632.0000	AQXE	0841B79836
14:52:51	272	4,632.0000	AQXE	0841B79839
14:52:51	260	4,632.0000	XLON	07002070000206108-E0OaLezXdyw9
14:52:51	465	4,632.0000	XLON	05002050000209369-E0OaLezXdywD
14:52:51	83	4,632.0000	XLON	07002070000206108-E0OaLezXdywB
14:52:51	110	4,632.0000	XLON	07002070000210627-E0OaLezXdywH
14:52:51	138	4,632.0000	XLON	07002070000210091-E0OaLezXdywL
14:52:51	138	4,632.0000	XLON	07002070000210091-E0OaLezXdywN
14:52:51	565	4,632.0000	XLON	07002070000210091-E0OaLezXdywP
14:52:51	261	4,632.0000	XLON	07002070000210091-E0OaLezXdywR
14:52:51	500	4,632.0000	CHIX	08512085100204071-120001A9A
14:52:51	179	4,632.0000	CHIX	08512085100203580-120001A97
14:52:51	1,380	4,632.0000	CHIX	08512085100203580-120001A98
14:52:51	1,225	4,632.0000	CHIX	08512085100203835-120001A99
14:52:51	18	4,632.0000	BATE	06242062400234268-200010GT
14:52:51	154	4,632.0000	BATE	06242062400226323-200010GK
14:52:51	1,243	4,632.0000	BATE	06242062400226323-200010GL
14:52:51	813	4,632.0000	BATE	08492084900229931-200010GN
14:52:51	166	4,632.0000	BATE	06242062400233797-200010GO
14:52:51	40	4,632.0000	TRQX	06002060000075064-E0OaLehxqwQ5
14:52:51	27	4,632.0000	TRQX	08252082500076323-E0OaLehxqwQ1
14:52:51	60	4,632.0000	TRQX	08252082500082135-E0OaLehxqwQ3
14:52:51	23	4,632.0000	TRQX	06002060000075064-E0OaLehxqwQ7
14:52:51	61	4,632.0000	TRQX	06002060000076152-E0OaLehxqwQ9
14:52:51	66	4,632.0000	TRQX	06002060000073799-E0OaLehxqwQF
14:52:51	62	4,632.0000	TRQX	06002060000072254-E0OaLehxqwQJ
14:52:51	64	4,632.0000	TRQX	08252082500080095-E0OaLehxqwQB
14:52:51	60	4,632.0000	TRQX	06002060000072255-E0OaLehxqwQL
14:52:51	116	4,632.0000	TRQX	08252082500079211-E0OaLehxqwQD
14:52:51	83	4,632.0000	TRQX	06002060000072481-E0OaLehxqwQR
14:52:51	76	4,632.0000	TRQX	06002060000077249-E0OaLehxqwQb
14:52:51	51	4,632.0000	TRQX	08252082500080141-E0OaLehxqwQN
14:52:51	65	4,632.0000	TRQX	06002060000078330-E0OaLehxqwQd
14:52:51	63	4,632.0000	TRQX	08252082500080204-E0OaLehxqwQP
14:52:51	65	4,632.0000	TRQX	06002060000077728-E0OaLehxqwQf
14:52:51	78	4,632.0000	TRQX	08252082500084779-E0OaLehxqwQT
14:52:51	61	4,632.0000	TRQX	08252082500083185-E0OaLehxqwQV
14:52:51	68	4,632.0000	TRQX	06002060000078405-E0OaLehxqwQl
14:52:51	133	4,632.0000	TRQX	08252082500083974-E0OaLehxqwQX
14:52:51	75	4,632.0000	TRQX	06002060000078529-E0OaLehxqwQn
14:52:51	60	4,632.0000	TRQX	08252082500086495-E0OaLehxqwQh
14:52:51	65	4,632.0000	TRQX	08252082500086890-E0OaLehxqwQj
14:52:51	92	4,632.0000	TRQX	08252082500087583-E0OaLehxqwQp
14:52:52	159	4,632.0000	XLON	07002070000211365-E0OaLezXdyzb
14:52:52	55	4,632.0000	XLON	07002070000211365-E0OaLezXdyzd
14:52:52	78	4,632.0000	CHIX	06262062600203811-120001A9E
14:52:54	498	4,632.0000	XLON	07002070000211392-E0OaLezXdz43
14:52:55	44	4,632.0000	XLON	07002070000211399-E0OaLezXdz4b
14:52:55	190	4,632.0000	XLON	07002070000211399-E0OaLezXdz4d
14:52:58	227	4,632.0000	AQXE	0616B79883
14:52:58	108	4,632.0000	AQXE	0841B79884
14:52:58	101	4,632.0000	AQXE	0616B79885
14:52:58	698	4,632.0000	AQXE	0616B79886
14:52:58	34	4,632.0000	AQXE	0616B79887
14:52:58	559	4,632.0000	XLON	07002070000211423-E0OaLezXdz5b
14:52:58	33	4,632.0000	CHIX	08512085100204103-120001AA5
14:52:58	679	4,632.0000	CHIX	08512085100204103-120001AA9
14:52:58	324	4,632.0000	CHIX	08512085100204103-120001AAA
14:52:58	130	4,632.0000	CHIX	08512085100204103-120001AAB
14:52:58	387	4,632.0000	BATE	06242062400234344-200010HD
14:52:58	179	4,632.0000	BATE	08492084900230458-200010H9
14:52:58	492	4,632.0000	BATE	06242062400234315-200010HB
14:52:58	675	4,632.0000	BATE	08492084900230458-200010HA
14:52:58	362	4,632.0000	BATE	06242062400234315-200010HC
14:52:59	336	4,632.0000	XLON	05002050000211494-E0OaLezXdz6o
14:52:59	312	4,632.0000	XLON	05002050000211494-E0OaLezXdz6q
14:52:59	63	4,632.0000	XLON	05002050000211494-E0OaLezXdz6s
14:53:01	2	4,632.0000	XLON	07002070000211478-E0OaLezXdz8S
14:53:04	253	4,632.0000	XLON	05002050000211562-E0OaLezXdzCU
14:53:04	18	4,632.0000	XLON	05002050000211562-E0OaLezXdzCH
14:53:05	296	4,632.0000	XLON	05002050000211562-E0OaLezXdzDB
14:53:05	132	4,632.0000	XLON	05002050000211562-E0OaLezXdzD1
14:53:27	61	4,632.0000	AQXE	0616B80169
14:53:27	3	4,632.0000	AQXE	0616B80170
14:53:27	651	4,632.0000	CHIX	08512085100204218-120001AED
15:00:00	144	4,632.0000	XLON	05002050000216408-E0OaLezXe4jO
15:00:00	338	4,632.0000	XLON	05002050000216408-E0OaLezXe4jQ
15:00:00	279	4,632.0000	XLON	05002050000214168-E0OaLezXe4jD
15:00:00	422	4,632.0000	XLON	07002070000212611-E0OaLezXe4j9
15:00:00	667	4,632.0000	XLON	05002050000216408-E0OaLezXe4jL
15:00:00	521	4,632.0000	XLON	07002070000214577-E0OaLezXe4jB
15:00:00	38	4,632.0000	XLON	07002070000215698-E0OaLezXe4jF
15:00:00	90	4,632.0000	CHIX	06262062600208565-120001BXV
15:00:00	7	4,632.0000	CHIX	06262062600208585-120001BXW
15:00:00	83	4,632.0000	CHIX	06262062600208585-120001BXX
15:00:00	431	4,632.0000	BATE	08492084900233580-200011R5
15:00:01	66	4,632.0000	AQXE	0616B83051
15:00:01	25	4,632.0000	AQXE	0841B83052
15:00:02	36	4,632.0000	AQXE	0841B83078
15:00:02	303	4,632.0000	BATE	08492084900233580-200011RK
15:00:02	154	4,632.0000	BATE	08492084900233580-200011RL
15:00:02	583	4,632.0000	BATE	06242062400239785-200011RO
15:00:02	514	4,632.0000	BATE	08492084900233580-200011RM
15:00:02	146	4,632.0000	BATE	08492084900233580-200011RN
15:00:02	61	4,632.0000	TRQX	06002060000079348-E0OaLehxrN3r
15:00:02	78	4,632.0000	TRQX	06002060000080639-E0OaLehxrN3t
15:00:04	106	4,632.0000	XLON	07002070000216789-E0OaLezXe4rh
15:00:04	55	4,632.0000	BATE	08492084900236299-200011RY
15:00:06	104	4,632.0000	XLON	05002050000216879-E0OaLezXe4tJ
15:00:06	366	4,632.0000	XLON	05002050000216879-E0OaLezXe4tL
15:00:06	174	4,632.0000	XLON	05002050000216879-E0OaLezXe4tN
15:00:08	102	4,632.0000	XLON	05002050000216912-E0OaLezXe4vr
15:00:08	174	4,632.0000	XLON	05002050000216912-E0OaLezXe4vt
15:00:08	70	4,632.0000	XLON	05002050000216912-E0OaLezXe4vv
15:00:09	358	4,632.0000	XLON	07002070000216885-E0OaLezXe4wl
15:00:09	174	4,632.0000	XLON	07002070000216885-E0OaLezXe4wn
15:00:09	133	4,632.0000	BATE	08492084900236389-200011T0
15:00:10	107	4,632.0000	XLON	05002050000216955-E0OaLezXe4yZ
15:00:10	174	4,632.0000	XLON	05002050000216955-E0OaLezXe4yb
15:00:18	202	4,632.0000	XLON	07002070000217077-E0OaLezXe5CB
15:00:18	174	4,632.0000	XLON	07002070000217077-E0OaLezXe5CD
15:00:18	68	4,632.0000	BATE	06242062400240531-200011UQ
15:00:19	134	4,632.0000	XLON	07002070000217097-E0OaLezXe5FC
15:00:19	174	4,632.0000	XLON	07002070000217097-E0OaLezXe5FE
15:00:20	199	4,632.0000	XLON	07002070000217122-E0OaLezXe5GN
15:00:20	174	4,632.0000	XLON	07002070000217122-E0OaLezXe5GP
15:00:22	485	4,632.0000	BATE	06242062400240631-200011WH
15:00:24	281	4,632.0000	BATE	08492084900236721-D200011WU
15:00:24	485	4,632.0000	BATE	08492084900236721-200011WV
15:00:25	385	4,632.0000	XLON	07002070000217239-E0OaLezXe5PK
15:00:25	174	4,632.0000	XLON	07002070000217239-E0OaLezXe5PM
15:00:27	385	4,632.0000	XLON	07002070000217279-E0OaLezXe5SI
15:00:27	374	4,632.0000	XLON	07002070000217279-E0OaLezXe5SK
15:00:29	246	4,632.0000	BATE	06242062400240739-D200011XL
15:00:29	385	4,632.0000	XLON	05002050000217350-E0OaLezXe5VP
15:00:29	77	4,632.0000	XLON	05002050000217350-E0OaLezXe5VR
15:00:29	374	4,632.0000	XLON	05002050000217350-E0OaLezXe5VT
15:00:29	102	4,632.0000	XLON	05002050000217350-E0OaLezXe5VV
15:00:31	37	4,632.0000	XLON	07002070000217350-E0OaLezXe5YY
15:00:31	174	4,632.0000	XLON	07002070000217350-E0OaLezXe5Ya
15:00:38	111	4,632.0000	XLON	07002070000217451-E0OaLezXe5eI
15:00:38	174	4,632.0000	XLON	07002070000217451-E0OaLezXe5eK
15:00:40	259	4,632.0000	BATE	08492084900236994-D200011Z7
15:00:40	577	4,630.0000	BATE	08492084900236879-200011ZJ
15:00:40	485	4,632.0000	BATE	08492084900236994-200011Z8
15:00:41	385	4,630.0000	XLON	07002070000217505-E0OaLezXe5sU
15:00:41	67	4,630.0000	XLON	07002070000217505-E0OaLezXe5sW
15:00:42	625	4,630.0000	XLON	05002050000217529-E0OaLezXe5uR
15:00:43	722	4,630.0000	XLON	05002050000217539-E0OaLezXe5xZ
15:00:43	1,326	4,630.0000	BATE	08492084900237031-2000120C
15:00:44	384	4,630.0000	XLON	05002050000217554-E0OaLezXe5z9
15:00:44	338	4,630.0000	XLON	05002050000217554-E0OaLezXe5zC
15:00:44	43	4,630.0000	BATE	08492084900237052-2000120G
15:00:45	108	4,630.0000	XLON	07002070000217547-E0OaLezXe61P
15:00:53	47	4,630.0000	CHIX	06262062600209886-120001CA2
15:01:08	29	4,630.0000	CHIX	06262062600209886-120001CBF
15:02:12	18	4,630.0000	BATE	08492084900237073-20001288
15:03:50	47	4,630.0000	XLON	07002070000217547-E0OaLezXe8VS
15:03:50	324	4,630.0000	XLON	07002070000217547-E0OaLezXe8VW
15:03:51	50	4,630.0000	CHIX	08512085100211371-120001CPP
15:03:56	10	4,630.0000	BATE	08492084900237073-200012GB
15:06:42	154	4,630.0000	BATE	08492084900237073-2000132M
15:08:04	66	4,630.0000	AQXE	0616B86314
15:08:04	60	4,630.0000	AQXE	0616B86315
15:08:04	75	4,630.0000	AQXE	0841B86319
15:08:04	394	4,630.0000	XLON	05002050000219960-E0OaLezXeC1K
15:08:04	98	4,630.0000	XLON	07002070000217547-E0OaLezXeC1I
15:08:04	50	4,630.0000	CHIX	08512085100211371-120001DN7
15:08:04	73	4,630.0000	CHIX	08512085100213714-120001DND
15:08:04	55	4,630.0000	BATE	06242062400243673-2000139X
15:08:04	260	4,630.0000	BATE	08492084900240919-200013A0
15:08:04	221	4,630.0000	BATE	08492084900242002-200013A1
15:08:04	340	4,630.0000	BATE	08492084900237073-2000139R
15:08:04	171	4,630.0000	BATE	06242062400241346-2000139S
15:08:04	151	4,630.0000	BATE	08492084900237323-2000139T
15:08:04	244	4,630.0000	BATE	06242062400243673-2000139W
15:08:04	138	4,630.0000	BATE	08492084900237434-2000139U
15:08:04	89	4,630.0000	TRQX	06002060000082393-E0OaLehxrrZ7
15:08:04	61	4,630.0000	TRQX	08252082500090128-E0OaLehxrrYz
15:08:05	300	4,630.0000	XLON	05002050000223262-E0OaLezXeC3V
15:08:05	28	4,630.0000	XLON	05002050000223262-E0OaLezXeC3X
15:08:05	101	4,630.0000	XLON	05002050000223262-E0OaLezXeC3Z
15:08:05	77	4,630.0000	XLON	05002050000223262-E0OaLezXeC3b
15:08:05	130	4,630.0000	XLON	05002050000223262-E0OaLezXeC3d
15:08:05	282	4,630.0000	XLON	05002050000223262-E0OaLezXeC3f
15:08:05	28	4,630.0000	BATE	06242062400247082-200013A8
15:08:06	343	4,630.0000	XLON	07002070000223269-E0OaLezXeC5X
15:08:06	389	4,630.0000	XLON	07002070000223269-E0OaLezXeC5a
15:08:06	2	4,630.0000	BATE	08492084900242951-200013AJ
15:08:06	485	4,630.0000	BATE	08492084900242951-200013AK
15:08:06	83	4,630.0000	BATE	08492084900242951-200013AL
15:08:07	609	4,630.0000	XLON	07002070000223294-E0OaLezXeC7L
15:08:07	360	4,630.0000	XLON	07002070000223294-E0OaLezXeC7N
15:08:07	485	4,630.0000	BATE	06242062400247121-200013AU
15:08:08	10	4,630.0000	XLON	05002050000223324-E0OaLezXeCAv
15:08:08	385	4,630.0000	XLON	05002050000223324-E0OaLezXeCAx
15:08:08	170	4,630.0000	XLON	05002050000223324-E0OaLezXeCAz
15:08:08	66	4,630.0000	XLON	05002050000223324-E0OaLezXeCB1
15:08:08	200	4,630.0000	XLON	05002050000223324-E0OaLezXeCB3
15:08:08	485	4,630.0000	BATE	06242062400247138-200013AX
15:08:09	282	4,630.0000	XLON	05002050000223337-E0OaLezXeCBg
15:08:09	170	4,630.0000	XLON	05002050000223337-E0OaLezXeCBi
15:08:09	485	4,630.0000	BATE	08492084900242998-200013B1
15:08:10	298	4,630.0000	XLON	07002070000223338-E0OaLezXeCCF
15:08:10	218	4,630.0000	XLON	07002070000223338-E0OaLezXeCCI
15:08:10	18	4,630.0000	BATE	06242062400247161-200013B2
15:08:11	160	4,630.0000	XLON	07002070000223360-E0OaLezXeCDR
15:08:11	537	4,630.0000	XLON	07002070000223360-E0OaLezXeCDT
15:08:11	151	4,630.0000	XLON	07002070000223360-E0OaLezXeCDK
15:08:18	704	4,630.0000	BATE	08492084900243032-200013C4
15:08:32	68	4,632.0000	BATE	06242062400247464-200013DC
15:08:45	66	4,632.0000	BATE	08492084900243458-200013DW
15:08:53	485	4,632.0000	BATE	06242062400247736-200013ET
15:09:04	485	4,632.0000	BATE	06242062400247846-200013FI
15:09:09	612	4,630.0000	XLON	07002070000223377-E0OaLezXeCo6
15:09:09	931	4,630.0000	BATE	06242062400247178-200013G5
15:09:21	72	4,630.0000	XLON	07002070000223965-E0OaLezXeD3P
15:09:23	495	4,630.0000	XLON	07002070000223965-E0OaLezXeD42
15:09:23	183	4,630.0000	CHIX	08512085100216058-120001DT0
15:09:23	109	4,630.0000	BATE	08492084900243950-200013I3
15:09:23	92	4,630.0000	BATE	06242062400248070-200013I1
15:09:23	1,174	4,630.0000	BATE	06242062400248071-200013I2
15:09:23	1,507	4,630.0000	BATE	06242062400247899-200013HY
15:09:23	647	4,630.0000	BATE	08492084900243787-200013HZ
15:09:23	22	4,630.0000	BATE	06242062400247899-200013HX
15:09:24	150	4,630.0000	BATE	08492084900243950-200013I6
15:09:37	547	4,630.0000	XLON	07002070000224117-E0OaLezXeDAt
15:09:37	123	4,630.0000	XLON	07002070000224117-E0OaLezXeDAr
15:09:37	14	4,630.0000	BATE	08492084900243950-200013J4
15:09:37	251	4,630.0000	BATE	06242062400248082-200013J5
15:09:37	61	4,630.0000	BATE	08492084900243966-200013J6
15:09:37	123	4,630.0000	BATE	08492084900243950-200013J3
15:09:37	68	4,630.0000	TRQX	06002060000083197-E0OaLehxrwJK
15:09:38	5	4,630.0000	XLON	07002070000224273-E0OaLezXeDCP
15:09:38	562	4,630.0000	XLON	07002070000224273-E0OaLezXeDCS
15:09:39	77	4,630.0000	XLON	05002050000224286-E0OaLezXeDH3
15:09:39	130	4,630.0000	XLON	05002050000224286-E0OaLezXeDH5
15:09:39	32	4,630.0000	XLON	05002050000224286-E0OaLezXeDH7
15:09:40	32	4,630.0000	XLON	07002070000224295-E0OaLezXeDHm
15:09:40	130	4,630.0000	XLON	07002070000224295-E0OaLezXeDHo
15:09:40	192	4,630.0000	XLON	07002070000224295-E0OaLezXeDHq
15:09:41	77	4,630.0000	AQXE	0841B86859
15:09:41	32	4,630.0000	XLON	07002070000224300-E0OaLezXeDJj
15:09:41	48	4,630.0000	XLON	07002070000224300-E0OaLezXeDJl
15:09:41	130	4,630.0000	XLON	07002070000224300-E0OaLezXeDJn
15:09:42	32	4,630.0000	XLON	07002070000224306-E0OaLezXeDL7
15:09:43	32	4,630.0000	XLON	07002070000224315-E0OaLezXeDMG
15:09:43	130	4,630.0000	XLON	07002070000224315-E0OaLezXeDMI
15:09:44	32	4,630.0000	XLON	07002070000224324-E0OaLezXeDOM
15:09:45	32	4,630.0000	XLON	07002070000224339-E0OaLezXeDPu
15:09:46	32	4,630.0000	XLON	07002070000224348-E0OaLezXeDRI
15:09:47	32	4,630.0000	XLON	05002050000224374-E0OaLezXeDRn
15:09:47	130	4,630.0000	XLON	05002050000224374-E0OaLezXeDRp
15:09:48	32	4,630.0000	XLON	07002070000224380-E0OaLezXeDSV
15:09:48	34	4,630.0000	XLON	07002070000224380-E0OaLezXeDSX
15:09:48	130	4,630.0000	XLON	07002070000224380-E0OaLezXeDSZ
15:09:49	32	4,630.0000	XLON	07002070000224388-E0OaLezXeDT4
15:09:50	515	4,628.0000	XLON	05002050000214625-E0OaLezXeDU0
15:09:50	32	4,630.0000	XLON	07002070000224400-E0OaLezXeDTj
15:09:50	138	4,630.0000	XLON	07002070000224400-E0OaLezXeDTl
15:09:50	106	4,628.0000	CHIX	08512085100210153-120001DVE
15:09:50	1	4,628.0000	BATE	06242062400240163-200013L0
15:09:50	528	4,628.0000	BATE	06242062400240163-200013L1
15:09:51	55	4,628.0000	XLON	05002050000224420-E0OaLezXeDV8
15:10:00	514	4,628.0000	XLON	05002050000224420-E0OaLezXeDbv
15:10:01	100	4,628.0000	XLON	05002050000224548-E0OaLezXeDfj
15:10:01	145	4,628.0000	XLON	05002050000224548-E0OaLezXeDfl
15:10:02	65	4,628.0000	XLON	07002070000224570-E0OaLezXeDgq
15:10:02	711	4,628.0000	XLON	07002070000224570-E0OaLezXeDgs
15:10:09	19	4,628.0000	XLON	05002050000224589-E0OaLezXeDqb
15:10:09	653	4,628.0000	XLON	05002050000224589-E0OaLezXeDqd
15:10:22	518	4,628.0000	XLON	05002050000224672-E0OaLezXeE54
15:10:27	64	4,626.0000	AQXE	0616B87241
15:10:27	486	4,626.0000	XLON	07002070000216790-E0OaLezXeE8H
15:10:27	305	4,628.0000	XLON	05002050000224862-E0OaLezXeE7u
15:14:07	52	4,630.0000	BATE	06242062400251759-20001489
15:14:07	113	4,630.0000	BATE	06242062400251759-2000148A
15:14:11	81	4,630.0000	CHIX	08512085100219685-120001ELE
15:14:12	13	4,630.0000	BATE	06242062400251820-20001492
15:14:22	79	4,630.0000	BATE	08492084900247637-2000149Y
15:14:41	45	4,630.0000	AQXE	0616B88705
15:14:41	34	4,630.0000	AQXE	0616B88706
15:15:31	2	4,630.0000	BATE	08492084900248538-200014FB
15:15:51	116	4,630.0000	CHIX	06262062600220621-120001ET4
15:15:51	22	4,630.0000	CHIX	06262062600220621-120001ET5
15:17:51	432	4,630.0000	XLON	05002050000229184-E0OaLezXeJtY
15:17:51	208	4,630.0000	XLON	05002050000229184-E0OaLezXeJtc
15:17:51	182	4,630.0000	CHIX	06262062600221759-120001F53
15:17:51	114	4,630.0000	BATE	06242062400253243-200014RT
15:17:51	191	4,630.0000	BATE	06242062400253243-200014RS
15:18:24	69	4,630.0000	AQXE	0841B89863
15:18:24	692	4,630.0000	XLON	07002070000230518-E0OaLezXeKCF
15:18:24	237	4,630.0000	BATE	06242062400253243-200014TH
15:18:24	65	4,630.0000	BATE	08492084900249181-200014TI
15:18:24	60	4,630.0000	BATE	06242062400253513-200014TJ
15:18:24	67	4,630.0000	BATE	08492084900250150-200014TL
15:18:24	107	4,630.0000	BATE	06242062400254373-200014TK
15:18:24	62	4,630.0000	BATE	06242062400254680-200014TQ
15:18:24	64	4,630.0000	BATE	08492084900250292-200014TP
15:18:24	67	4,630.0000	TRQX	08252082500094375-E0OaLehxsO9p
15:18:24	60	4,630.0000	TRQX	06002060000085136-E0OaLehxsO9r
15:18:28	84	4,628.0000	AQXE	0616B89880
15:18:28	559	4,628.0000	XLON	07002070000227742-E0OaLezXeKE7
15:18:28	125	4,628.0000	CHIX	08512085100219563-120001F7D
15:18:28	158	4,628.0000	BATE	08492084900247410-200014TU
15:18:28	111	4,628.0000	BATE	08492084900247410-200014TV
15:18:28	150	4,628.0000	BATE	08492084900247410-200014TW
15:21:18	93	4,632.0000	AQXE	0841B90934
15:21:19	10	4,632.0000	XLON	07002070000232809-E0OaLezXeMSk
15:21:19	22	4,632.0000	CHIX	08512085100224397-120001FRU
15:21:19	14	4,632.0000	BATE	06242062400256694-200015B6
15:21:19	5	4,632.0000	TRQX	06002060000086058-E0OaLehxsXRA
15:21:19	61	4,632.0000	TRQX	06002060000086058-E0OaLehxsXRC
15:21:21	84	4,632.0000	AQXE	0616B90942
15:21:22	2	4,632.0000	BATE	06242062400256733-200015BB
15:21:40	104	4,632.0000	CHIX	06262062600224464-E20001FTE
15:21:43	16	4,632.0000	XLON	07002070000233156-E0OaLezXeMrK
15:21:57	531	4,632.0000	XLON	07002070000233314-E0OaLezXeN51
15:21:58	1	4,632.0000	BATE	06242062400257152-200015F2
15:22:14	1	4,632.0000	BATE	08492084900253053-200015FY
15:22:31	98	4,632.0000	CHIX	08512085100225216-120001FZ7
15:22:31	48	4,632.0000	CHIX	08512085100225216-120001FZ8
15:22:55	9	4,632.0000	XLON	07002070000233927-E0OaLezXeO07
15:22:55	129	4,632.0000	XLON	07002070000233927-E0OaLezXeO09
15:23:01	66	4,632.0000	AQXE	0616B91572
15:23:45	22	4,632.0000	TRQX	08252082500096404-E0OaLehxsfgk
15:23:45	53	4,632.0000	TRQX	08252082500096404-E0OaLehxsfgm
15:23:53	10	4,632.0000	BATE	06242062400258529-200015O7
15:23:55	144	4,632.0000	XLON	07002070000234543-E0OaLezXeOfl
15:24:00	1	4,632.0000	BATE	08492084900254279-200015OS
15:24:07	66	4,632.0000	XLON	05002050000234666-E0OaLezXeOoA
15:24:11	30	4,632.0000	CHIX	06262062600226132-120001G77
15:24:11	64	4,632.0000	CHIX	06262062600226132-120001G78
15:24:11	47	4,632.0000	CHIX	06262062600226132-120001G79
15:24:20	99	4,632.0000	BATE	06242062400258844-200015PZ
15:24:35	70	4,630.0000	AQXE	0841B92077
15:24:35	345	4,630.0000	XLON	07002070000231959-E0OaLezXeP4w
15:24:35	89	4,630.0000	CHIX	06262062600223474-120001G8X
15:24:35	20	4,630.0000	BATE	08492084900254394-200015QY
15:24:35	211	4,630.0000	BATE	08492084900251617-200015QT
15:24:35	51	4,630.0000	BATE	08492084900254394-200015QV
15:24:35	60	4,630.0000	TRQX	08252082500096577-E0OaLehxshrD
15:24:41	9	4,630.0000	BATE	06242062400259044-200015R7
15:24:41	139	4,630.0000	BATE	06242062400259044-200015R6
15:25:06	66	4,630.0000	AQXE	0616B92235
15:25:06	107	4,630.0000	BATE	06242062400259044-200015TH
15:25:29	7	4,628.0000	AQXE	0841B92366
15:25:36	321	4,630.0000	XLON	05002050000235560-E0OaLezXeQD4
15:26:02	122	4,628.0000	XLON	05002050000230973-E0OaLezXeQOM
15:26:02	109	4,628.0000	XLON	07002070000235553-E0OaLezXeQOQ
15:26:02	61	4,628.0000	XLON	05002050000230973-E0OaLezXeQOK
15:26:11	158	4,628.0000	BATE	08492084900251579-200015Y9
15:26:28	29	4,628.0000	AQXE	0841B92626
15:26:28	74	4,628.0000	BATE	08492084900251579-200015Z5
15:26:46	36	4,628.0000	AQXE	0841B92728
15:26:46	60	4,628.0000	AQXE	0841B92729
15:26:46	61	4,628.0000	CHIX	06262062600227549-120001GM6
15:26:46	83	4,628.0000	CHIX	08512085100227378-120001GM5
15:26:46	136	4,628.0000	BATE	06242062400260318-2000161K
15:26:46	112	4,628.0000	BATE	06242062400260318-2000161I
15:26:46	52	4,628.0000	BATE	06242062400260318-2000161J
15:27:21	267	4,628.0000	BATE	08492084900256683-20001641
15:27:43	79	4,628.0000	CHIX	08512085100228480-120001GQZ
15:27:43	40	4,628.0000	BATE	08492084900256683-2000165T
15:30:27	74	4,628.0000	AQXE	0616B94107
15:31:00	3	4,630.0000	BATE	08492084900259401-200016MS
15:31:00	58	4,630.0000	BATE	08492084900259401-200016MT
15:31:00	131	4,630.0000	BATE	08492084900259401-200016MU
15:31:00	24	4,630.0000	BATE	08492084900259401-200016MV
15:31:00	65	4,630.0000	BATE	08492084900259401-200016MW
15:31:00	25	4,630.0000	BATE	08492084900259401-200016MX
15:31:30	113	4,628.0000	XLON	05002050000236986-E0OaLezXeUUN
15:31:30	65	4,628.0000	CHIX	08512085100229138-120001HDD
15:31:30	29	4,628.0000	CHIX	06262062600229365-120001HDE
15:32:53	50	4,628.0000	AQXE	0841B95157
15:32:53	20	4,628.0000	AQXE	0616B95161
15:32:53	10	4,628.0000	AQXE	0841B95150
15:32:53	251	4,628.0000	XLON	05002050000236986-E0OaLezXeVZ0
15:32:53	66	4,628.0000	XLON	07002070000237498-E0OaLezXeVZ4
15:32:53	66	4,628.0000	XLON	05002050000237470-E0OaLezXeVZ2
15:32:53	73	4,628.0000	XLON	05002050000237691-E0OaLezXeVZ8
15:32:53	75	4,628.0000	XLON	07002070000237608-E0OaLezXeVZ6
15:32:53	72	4,628.0000	XLON	05002050000237804-E0OaLezXeVZA
15:32:53	62	4,628.0000	XLON	05002050000237964-E0OaLezXeVZC
15:32:53	113	4,628.0000	XLON	07002070000239512-E0OaLezXeVZI
15:32:53	7	4,628.0000	CHIX	06262062600229365-120001HN6
15:32:53	13	4,628.0000	BATE	08492084900257843-200016XL
15:32:53	75	4,628.0000	BATE	08492084900260869-200016XP
15:32:53	61	4,628.0000	BATE	06242062400265014-200016XO
15:32:53	186	4,628.0000	BATE	08492084900257843-200016XK
15:32:53	87	4,628.0000	BATE	08492084900257843-200016XJ
15:33:47	40	4,628.0000	TRQX	08252082500098867-E0OaLehxt8ZO
15:34:17	45	4,628.0000	XLON	07002070000240446-E0OaLezXeWd2
15:34:22	65	4,628.0000	XLON	07002070000240446-E0OaLezXeWhI
15:35:24	83	4,632.0000	BATE	08492084900262763-200017BP
15:35:24	77	4,632.0000	BATE	08492084900262763-200017BQ
15:35:24	50	4,632.0000	BATE	08492084900262763-200017BR
15:35:24	69	4,632.0000	BATE	08492084900262763-200017BS
15:36:25	25	4,632.0000	AQXE	0841B96497
15:36:25	638	4,632.0000	XLON	07002070000241935-E0OaLezXeYD1
15:36:25	130	4,632.0000	CHIX	08512085100233846-120001I9Z
15:36:25	126	4,632.0000	BATE	08492084900262821-200017GI
15:36:25	26	4,632.0000	TRQX	08252082500099642-E0OaLehxtGBC
15:36:27	797	4,632.0000	XLON	07002070000242628-E0OaLezXeYF2
15:36:28	35	4,632.0000	AQXE	0841B96534
15:38:46	86	4,632.0000	BATE	08492084900264151-200017TO
15:38:47	31	4,632.0000	AQXE	0841B97262
15:39:01	24	4,632.0000	BATE	08492084900264151-200017VA
15:39:08	417	4,632.0000	XLON	05002050000242842-E0OaLezXeaHM
15:39:08	114	4,632.0000	XLON	05002050000243987-E0OaLezXeaHO
15:39:08	149	4,632.0000	CHIX	06262062600235158-120001ISE
15:39:08	149	4,632.0000	BATE	08492084900265750-200017W4
15:39:08	21	4,632.0000	BATE	08492084900265750-200017VY
15:39:08	271	4,632.0000	BATE	08492084900264151-200017VW
15:39:08	109	4,632.0000	BATE	08492084900265750-200017VX
15:39:09	3	4,632.0000	BATE	08492084900265750-200017WF
15:39:13	48	4,632.0000	AQXE	0841B97415
15:39:13	127	4,632.0000	CHIX	06262062600236438-120001IT3
15:39:13	84	4,632.0000	TRQX	08252082500100437-E0OaLehxtO43
15:39:38	131	4,632.0000	XLON	05002050000244644-E0OaLezXeagH
15:39:48	96	4,632.0000	AQXE	0841B97621

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

POSSELFMEEISELU

Market data

Transaction in Own Shares