This is Money

Select a section

Latest regulatory news
More news on Intertek Group

Transaction in Own Shares

Published: 25/09/2025, 07:00

RNS Number : 7125A

Intertek Group PLC

25 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:

24 September 2025


Aggregate number of ordinary shares purchased:	141,653


Lowest price paid per share:	4,586.0000

Highest price paid per share:	4,606.0000

Volume weighted average price paid per share (pence per share):	4,603.0274

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 154,487,170 ordinary shares in issue (excluding treasury shares). Therefore, the total voting rights in the Company will be 154,487,170. 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 6,905,957 ordinary shares for a total consideration of £324,317,426.02.

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	4,602.7211	62,650	4,586.0000	4,606.0000
CBOE Europe	4,602.9932	44,362	4,586.0000	4,606.0000
Chi-X Europe	4,603.7860	19,530	4,586.0000	4,606.0000
Aquis Stock Exchange	4,602.9844	9,022	4,586.0000	4,606.0000
Turquoise	4,604.0585	6,089	4,588.0000	4,606.0000

Individual Transactions:

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:34:31	14	4,606.0000	XLON	05002050000017563-E0ObnZxOdSCl
08:34:31	86	4,606.0000	XLON	07002070000012490-E0ObnZxOdSCj
09:04:16	263	4,606.0000	BATE	08492084900033110-20000E1T
09:44:26	177	4,606.0000	XLON	05002050000050333-E0ObnZxOeD35
09:44:26	286	4,606.0000	XLON	07002070000050268-E0ObnZxOeD33
09:44:37	34	4,606.0000	AQXE	0616B25461
09:44:39	10	4,606.0000	AQXE	0616B25498
09:44:46	12	4,606.0000	AQXE	0616B25544
09:45:01	2	4,606.0000	AQXE	0616B25596
09:45:23	1	4,606.0000	AQXE	0616B25664
09:46:21	71	4,606.0000	AQXE	0841B25813
09:46:21	445	4,606.0000	AQXE	0616B25811
09:46:21	221	4,606.0000	AQXE	0616B25812
09:46:21	135	4,606.0000	XLON	07002070000053048-E0ObnZxOeDsX
09:46:21	207	4,606.0000	XLON	05002050000050333-E0ObnZxOeDqU
09:46:21	122	4,606.0000	XLON	07002070000052221-E0ObnZxOeDqa
09:46:21	122	4,606.0000	XLON	05002050000051412-E0ObnZxOeDqW
09:46:21	29	4,606.0000	XLON	05002050000052016-E0ObnZxOeDqY
09:46:21	173	4,606.0000	XLON	05002050000052213-E0ObnZxOeDqc
09:46:21	543	4,606.0000	CHIX	06262062600039980-120000L23
09:46:21	87	4,606.0000	CHIX	06262062600056017-120000L27
09:46:21	435	4,606.0000	CHIX	06262062600056017-120000L28
09:46:21	556	4,606.0000	BATE	06242062400066311-20000HHX
09:46:21	126	4,606.0000	BATE	06242062400066311-20000HHY
09:46:21	357	4,606.0000	BATE	06242062400067758-20000HHZ
09:46:21	368	4,606.0000	TRQX	08252082500025296-E0ObnZfoi1TR
09:46:21	309	4,606.0000	TRQX	06002060000023476-E0ObnZfoi1TY
09:58:56	206	4,606.0000	XLON	07002070000055584-E0ObnZxOeKEm
09:58:56	9	4,606.0000	XLON	07002070000055997-E0ObnZxOeKEs
09:58:56	66	4,606.0000	XLON	07002070000056597-E0ObnZxOeKEu
09:58:56	91	4,606.0000	XLON	07002070000057510-E0ObnZxOeKEy
09:59:21	44	4,604.0000	AQXE	0841B28060
09:59:21	166	4,604.0000	AQXE	0841B28061
09:59:21	444	4,606.0000	AQXE	0841B28053
09:59:21	114	4,606.0000	AQXE	0616B28054
09:59:21	112	4,606.0000	AQXE	0841B28055
09:59:21	156	4,606.0000	XLON	05002050000057663-E0ObnZxOeKRk
09:59:21	306	4,606.0000	XLON	07002070000057510-E0ObnZxOeKRi
09:59:21	17	4,604.0000	CHIX	06262062600062171-120000M8H
09:59:21	878	4,606.0000	CHIX	08512085100056937-120000M8B
09:59:21	924	4,606.0000	CHIX	08512085100061781-120000M8C
09:59:21	253	4,604.0000	BATE	06242062400076038-20000IGJ
09:59:21	627	4,606.0000	BATE	08492084900073702-20000IGE
09:59:21	1,001	4,606.0000	BATE	06242062400074892-20000IGD
09:59:21	62	4,606.0000	TRQX	06002060000025156-E0ObnZfoiVkt
09:59:21	61	4,606.0000	TRQX	06002060000025465-E0ObnZfoiVkv
09:59:21	61	4,606.0000	TRQX	06002060000025838-E0ObnZfoiVkz
09:59:21	213	4,606.0000	TRQX	08252082500026254-E0ObnZfoiVkp
09:59:21	64	4,606.0000	TRQX	08252082500027946-E0ObnZfoiVkr
09:59:22	166	4,606.0000	AQXE	0616B28063
09:59:22	48	4,606.0000	AQXE	0616B28064
09:59:22	28	4,606.0000	AQXE	0616B28065
09:59:22	222	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUe
09:59:22	71	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUg
09:59:22	65	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUi
09:59:22	144	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUk
09:59:22	13	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUm
09:59:22	343	4,606.0000	XLON	07002070000058103-E0ObnZxOeKUo
09:59:22	40	4,606.0000	CHIX	06262062600062173-120000M8L
09:59:22	19	4,606.0000	CHIX	06262062600062173-120000M8M
09:59:22	253	4,606.0000	BATE	08492084900074396-20000IGL
09:59:22	61	4,606.0000	BATE	08492084900074396-20000IGM
09:59:23	222	4,606.0000	XLON	05002050000057874-E0ObnZxOeKWY
09:59:23	41	4,606.0000	XLON	05002050000057874-E0ObnZxOeKWa
09:59:23	343	4,606.0000	XLON	05002050000057874-E0ObnZxOeKWc
09:59:23	36	4,606.0000	XLON	05002050000057874-E0ObnZxOeKWe
09:59:23	53	4,606.0000	CHIX	08512085100062146-120000M8R
09:59:23	77	4,606.0000	CHIX	08512085100062146-120000M8S
09:59:23	46	4,606.0000	CHIX	08512085100062146-120000M8T
09:59:23	253	4,606.0000	BATE	06242062400076054-20000IGS
09:59:24	253	4,606.0000	BATE	08492084900074418-20000IGT
09:59:24	115	4,605.0000	AQXE	0841B28071
09:59:25	46	4,606.0000	AQXE	0616B28074
09:59:25	222	4,606.0000	XLON	07002070000058121-E0ObnZxOeKYn
09:59:25	343	4,606.0000	XLON	07002070000058121-E0ObnZxOeKYp
09:59:25	77	4,606.0000	XLON	07002070000058121-E0ObnZxOeKYr
09:59:25	253	4,606.0000	BATE	06242062400076071-20000IGV
09:59:26	18	4,606.0000	XLON	07002070000058124-E0ObnZxOeKa7
09:59:26	222	4,606.0000	XLON	07002070000058124-E0ObnZxOeKa9
09:59:26	343	4,606.0000	XLON	07002070000058124-E0ObnZxOeKaB
09:59:26	253	4,606.0000	BATE	06242062400076078-20000IH3
09:59:27	45	4,606.0000	AQXE	0841B28088
09:59:27	73	4,606.0000	XLON	07002070000058129-E0ObnZxOeKbf
09:59:27	222	4,606.0000	XLON	07002070000058129-E0ObnZxOeKbh
09:59:27	172	4,606.0000	XLON	07002070000058129-E0ObnZxOeKbj
09:59:29	222	4,606.0000	XLON	05002050000057898-E0ObnZxOeKd3
09:59:29	75	4,606.0000	XLON	05002050000057898-E0ObnZxOeKd5
09:59:29	172	4,606.0000	XLON	05002050000057898-E0ObnZxOeKd7
09:59:29	253	4,606.0000	BATE	06242062400076111-20000IHA
09:59:29	811	4,606.0000	BATE	08492084900074462-20000IH9
09:59:30	399	4,606.0000	AQXE	0616B28102
09:59:30	122	4,606.0000	AQXE	0616B28103
09:59:30	253	4,606.0000	BATE	06242062400076121-20000IHB
09:59:31	140	4,604.0000	XLON	07002070000058145-E0ObnZxOeKhT
09:59:31	638	4,606.0000	XLON	05002050000057912-E0ObnZxOeKgt
09:59:31	50	4,604.0000	CHIX	08512085100062195-120000M9G
09:59:31	8	4,604.0000	BATE	08492084900074498-20000IHI
09:59:31	78	4,604.0000	BATE	08492084900074498-20000IHJ
09:59:31	403	4,604.0000	BATE	06242062400076106-20000IHG
09:59:34	331	4,604.0000	XLON	07002070000058153-E0ObnZxOeKmO
09:59:34	323	4,604.0000	CHIX	08512085100062201-120000M9N
09:59:34	255	4,604.0000	BATE	06242062400076153-20000IHW
09:59:34	144	4,604.0000	BATE	06242062400076153-20000IHX
09:59:35	98	4,602.0000	AQXE	0616B28135
09:59:35	102	4,602.0000	AQXE	0841B28134
09:59:35	255	4,604.0000	XLON	07002070000058162-E0ObnZxOeKn2
09:59:37	135	4,604.0000	XLON	05002050000057941-E0ObnZxOeKs8
09:59:37	78	4,604.0000	XLON	05002050000057941-E0ObnZxOeKsB
09:59:37	32	4,606.0000	CHIX	06262062600062312-120000MA5
09:59:37	5	4,606.0000	CHIX	06262062600062312-120000MA6
09:59:37	39	4,606.0000	CHIX	06262062600062312-120000MA7
09:59:37	19	4,606.0000	CHIX	06262062600062312-120000MA8
09:59:37	35	4,606.0000	CHIX	06262062600062312-120000MA9
09:59:37	253	4,606.0000	BATE	08492084900074581-20000IIJ
09:59:37	16	4,606.0000	BATE	08492084900074581-20000IIK
09:59:38	20	4,604.0000	XLON	05002050000057941-E0ObnZxOeKse
09:59:42	62	4,606.0000	CHIX	08512085100062322-120000MAV
09:59:42	81	4,606.0000	CHIX	08512085100062322-120000MAW
09:59:42	97	4,606.0000	CHIX	08512085100062322-120000MAX
09:59:42	44	4,606.0000	CHIX	08512085100062322-120000MAY
09:59:42	24	4,606.0000	BATE	06242062400076269-20000IJ3
09:59:42	253	4,606.0000	BATE	06242062400076269-20000IJ4
09:59:43	17	4,606.0000	BATE	06242062400076284-20000IJ7
09:59:43	253	4,606.0000	BATE	06242062400076284-20000IJ8
09:59:48	9	4,606.0000	BATE	08492084900074683-20000IJA
09:59:48	253	4,606.0000	BATE	08492084900074683-20000IJB
09:59:50	35	4,606.0000	CHIX	06262062600062400-120000MBA
09:59:51	230	4,606.0000	XLON	07002070000058312-E0ObnZxOeKxM
09:59:51	31	4,606.0000	XLON	07002070000058312-E0ObnZxOeKxO
09:59:51	79	4,606.0000	XLON	07002070000058312-E0ObnZxOeKxQ
09:59:53	246	4,606.0000	CHIX	06262062600062426-120000MBM
09:59:53	253	4,606.0000	BATE	08492084900074720-20000IJW
09:59:55	222	4,606.0000	XLON	07002070000058363-E0ObnZxOeL0a
09:59:55	172	4,606.0000	XLON	07002070000058363-E0ObnZxOeL0c
10:00:02	222	4,606.0000	XLON	07002070000058411-E0ObnZxOeL5O
10:00:02	148	4,606.0000	XLON	07002070000058411-E0ObnZxOeL5Q
10:00:06	222	4,606.0000	XLON	07002070000058455-E0ObnZxOeL78
10:00:06	155	4,606.0000	XLON	07002070000058455-E0ObnZxOeL7A
10:00:18	222	4,606.0000	XLON	05002050000058383-E0ObnZxOeLK7
10:00:19	99	4,606.0000	TRQX	08252082500029045-E0ObnZfoiZMz
10:01:11	500	4,606.0000	XLON	05002050000058798-E0ObnZxOeM5x
10:01:11	14	4,606.0000	XLON	05002050000058798-E0ObnZxOeM5z
10:20:55	112	4,606.0000	AQXE	0616B31950
10:20:55	109	4,606.0000	AQXE	0841B31952
10:20:55	200	4,606.0000	XLON	05002050000062697-E0ObnZxOeWhC
10:20:55	17	4,606.0000	XLON	07002070000064781-E0ObnZxOeWhI
10:20:55	1	4,606.0000	XLON	05002050000063073-E0ObnZxOeWhG
10:20:55	302	4,606.0000	XLON	05002050000064970-E0ObnZxOeWhO
10:20:55	5	4,606.0000	XLON	07002070000066228-E0ObnZxOeWhM
10:20:55	329	4,606.0000	CHIX	06262062600067772-120000OCG
10:20:55	75	4,606.0000	CHIX	08512085100071109-120000OCJ
10:20:55	237	4,606.0000	CHIX	06262062600071098-120000OCI
10:20:55	78	4,606.0000	CHIX	08512085100071092-120000OCK
10:20:55	77	4,606.0000	CHIX	06262062600071201-120000OCL
10:20:55	66	4,606.0000	CHIX	08512085100071093-120000OCM
10:20:55	62	4,606.0000	CHIX	08512085100071108-120000OCN
10:20:55	710	4,606.0000	BATE	06242062400084080-20000KAR
10:20:55	431	4,606.0000	BATE	06242062400087641-20000KAS
10:20:55	161	4,606.0000	TRQX	08252082500032973-E0ObnZfojMOe
10:20:55	61	4,606.0000	TRQX	06002060000030246-E0ObnZfojMOY
10:20:55	86	4,606.0000	TRQX	06002060000030338-E0ObnZfojMOg
10:20:55	97	4,606.0000	TRQX	06002060000030357-E0ObnZfojMOi
10:20:56	96	4,606.0000	XLON	07002070000066268-E0ObnZxOeWiK
10:20:57	71	4,606.0000	XLON	05002050000066002-E0ObnZxOeWj7
10:20:57	27	4,606.0000	XLON	05002050000066002-E0ObnZxOeWj9
10:20:59	333	4,606.0000	XLON	05002050000066019-E0ObnZxOeWja
10:20:59	23	4,606.0000	BATE	06242062400088106-20000KAY
10:21:00	43	4,606.0000	XLON	07002070000066288-E0ObnZxOeWkp
10:21:02	571	4,604.0000	BATE	08492084900086279-20000KBK
10:21:03	269	4,604.0000	XLON	05002050000066039-E0ObnZxOeWqq
10:21:03	1	4,604.0000	BATE	06242062400088146-20000KBV
10:21:03	147	4,604.0000	BATE	06242062400088146-20000KBT
10:21:03	490	4,604.0000	BATE	06242062400088146-20000KBU
10:21:04	7	4,604.0000	XLON	07002070000066314-E0ObnZxOeWrn
10:21:04	104	4,604.0000	XLON	07002070000066314-E0ObnZxOeWrq
10:21:04	148	4,604.0000	XLON	07002070000066314-E0ObnZxOeWrs
10:21:04	8	4,604.0000	BATE	08492084900086320-20000KC6
10:21:05	345	4,604.0000	XLON	05002050000066050-E0ObnZxOeWsy
10:21:05	297	4,602.0000	XLON	05002050000065995-E0ObnZxOeWt8
10:21:05	152	4,602.0000	CHIX	06262062600071576-120000ODW
10:21:05	361	4,602.0000	BATE	06242062400088126-20000KCC
10:21:10	73	4,602.0000	XLON	05002050000066062-E0ObnZxOeWup
10:21:10	145	4,602.0000	XLON	05002050000066062-E0ObnZxOeWur
10:21:10	373	4,602.0000	BATE	06242062400088177-20000KCI
10:21:11	100	4,602.0000	XLON	05002050000066092-E0ObnZxOeWvq
10:21:11	207	4,602.0000	XLON	05002050000066092-E0ObnZxOeWvs
10:21:12	209	4,602.0000	XLON	05002050000066104-E0ObnZxOeWwc
10:21:12	23	4,602.0000	BATE	08492084900086407-20000KCS
10:21:14	51	4,602.0000	XLON	05002050000066112-E0ObnZxOeWyf
10:21:14	255	4,602.0000	XLON	05002050000066112-E0ObnZxOeWyh
10:21:16	85	4,600.0000	XLON	07002070000066369-E0ObnZxOeX0C
10:21:16	282	4,602.0000	XLON	05002050000066119-E0ObnZxOeWzy
10:21:16	22	4,602.0000	XLON	05002050000066119-E0ObnZxOeWzw
10:21:16	431	4,600.0000	BATE	08492084900086334-20000KD5
10:21:16	17	4,600.0000	BATE	08492084900086334-20000KD6
10:21:46	214	4,600.0000	XLON	05002050000066130-E0ObnZxOeXKx
10:21:48	63	4,600.0000	BATE	08492084900086442-20000KF2
10:32:59	79	4,602.0000	XLON	05002050000067631-E0ObnZxOec1d
10:32:59	155	4,602.0000	XLON	05002050000067631-E0ObnZxOec1f
10:36:04	341	4,604.0000	XLON	07002070000071314-E0ObnZxOedGI
10:36:05	325	4,604.0000	XLON	05002050000071120-E0ObnZxOedH0
10:36:05	78	4,604.0000	XLON	05002050000071120-E0ObnZxOedH2
10:36:06	69	4,604.0000	XLON	05002050000071127-E0ObnZxOedI0
10:36:06	22	4,604.0000	CHIX	06262062600077859-120000PPX
10:36:08	272	4,604.0000	XLON	05002050000071127-E0ObnZxOedKJ
10:36:08	3	4,604.0000	BATE	08492084900094425-20000LK6
10:37:27	89	4,604.0000	AQXE	0841B34767
10:37:27	92	4,604.0000	AQXE	0841B34768
10:37:27	341	4,604.0000	XLON	05002050000071149-E0ObnZxOedji
10:37:27	112	4,604.0000	CHIX	06262062600078093-120000PST
10:37:27	21	4,604.0000	BATE	08492084900095089-20000LN2
10:37:27	17	4,604.0000	BATE	08492084900095089-20000LN3
10:37:27	392	4,604.0000	BATE	08492084900094425-20000LMX
10:37:28	98	4,604.0000	XLON	07002070000071725-E0ObnZxOedki
10:37:28	241	4,604.0000	XLON	07002070000071725-E0ObnZxOedkk
10:37:28	30	4,604.0000	XLON	07002070000071725-E0ObnZxOedkm
10:37:29	368	4,604.0000	XLON	05002050000071532-E0ObnZxOedlI
10:37:29	90	4,604.0000	XLON	05002050000071532-E0ObnZxOedlK
10:37:30	100	4,604.0000	XLON	05002050000071534-E0ObnZxOedlv
10:37:30	333	4,604.0000	XLON	05002050000071534-E0ObnZxOedlx
10:37:31	63	4,602.0000	XLON	05002050000071110-E0ObnZxOedmz
10:37:31	268	4,602.0000	XLON	07002070000070260-E0ObnZxOedmx
10:37:31	328	4,604.0000	XLON	07002070000071734-E0ObnZxOedmf
10:37:31	77	4,602.0000	CHIX	06262062600075771-120000PSZ
10:37:31	10	4,602.0000	BATE	06242062400097155-20000LNG
10:37:31	78	4,602.0000	BATE	06242062400090824-20000LNC
10:37:31	143	4,602.0000	BATE	06242062400090825-20000LND
10:37:31	94	4,602.0000	BATE	06242062400092335-20000LNE
10:37:32	47	4,602.0000	XLON	05002050000071538-E0ObnZxOednx
10:37:43	328	4,602.0000	XLON	05002050000071543-E0ObnZxOee1l
10:40:02	64	4,604.0000	CHIX	06262062600079320-120000Q2L
10:40:05	73	4,604.0000	CHIX	08512085100079373-120000Q2N
10:40:47	46	4,604.0000	AQXE	0841B35351
10:41:45	1	4,604.0000	CHIX	08512085100080043-120000Q8M
10:41:45	57	4,604.0000	CHIX	08512085100080043-120000Q8N
10:41:45	17	4,604.0000	CHIX	08512085100080043-120000Q8O
10:44:38	21	4,606.0000	BATE	08492084900098870-20000M6D
10:44:38	30	4,606.0000	BATE	08492084900098870-20000M6E
10:44:38	29	4,606.0000	BATE	08492084900098870-20000M6F
10:44:39	35	4,606.0000	BATE	06242062400100980-20000M6H
10:44:48	44	4,606.0000	AQXE	0841B35961
10:44:48	33	4,606.0000	AQXE	0841B35962
10:44:48	121	4,606.0000	BATE	06242062400101058-20000M6U
10:45:05	7	4,606.0000	CHIX	08512085100081329-120000QGM
10:45:05	57	4,606.0000	CHIX	08512085100081329-120000QGN
10:45:28	47	4,606.0000	AQXE	0841B36122
10:46:17	35	4,606.0000	TRQX	06002060000035371-E0ObnZfokFRC
10:46:17	29	4,606.0000	TRQX	06002060000035371-E0ObnZfokFRE
10:46:45	7	4,606.0000	CHIX	08512085100082168-120000QLZ
10:46:45	16	4,606.0000	CHIX	08512085100082168-120000QM0
10:46:45	41	4,606.0000	CHIX	08512085100082168-120000QM1
10:46:49	8	4,606.0000	BATE	06242062400102188-20000MCL
10:47:15	44	4,606.0000	AQXE	0841B36463
10:47:15	27	4,606.0000	AQXE	0841B36464
10:47:41	75	4,606.0000	XLON	05002050000075159-E0ObnZxOeiPn
10:47:41	43	4,606.0000	XLON	05002050000075159-E0ObnZxOeiPp
10:47:41	50	4,606.0000	XLON	05002050000075159-E0ObnZxOeiPr
10:47:42	119	4,606.0000	XLON	05002050000075166-E0ObnZxOeiQB
10:47:42	45	4,606.0000	XLON	05002050000075166-E0ObnZxOeiQD
10:47:42	100	4,606.0000	XLON	05002050000075166-E0ObnZxOeiQF
10:47:54	76	4,606.0000	XLON	07002070000075434-E0ObnZxOeiaN
10:47:54	121	4,606.0000	XLON	07002070000075434-E0ObnZxOeiaP
10:47:54	73	4,606.0000	XLON	07002070000075434-E0ObnZxOeiaR
10:47:54	145	4,606.0000	BATE	06242062400102786-20000MH1
10:47:55	28	4,606.0000	XLON	05002050000075264-E0ObnZxOeias
10:48:10	357	4,606.0000	BATE	08492084900100794-D20000MI2
10:48:10	114	4,606.0000	XLON	05002050000075364-E0ObnZxOeine
10:48:10	48	4,606.0000	XLON	05002050000075364-E0ObnZxOeing
10:48:10	74	4,606.0000	XLON	05002050000075364-E0ObnZxOeini
10:48:10	76	4,606.0000	XLON	05002050000075364-E0ObnZxOeink
10:48:15	70	4,606.0000	XLON	07002070000075567-E0ObnZxOeiqE
10:48:16	120	4,606.0000	XLON	07002070000075571-E0ObnZxOeiqe
10:48:16	170	4,606.0000	XLON	07002070000075571-E0ObnZxOeiqg
10:48:25	61	4,606.0000	CHIX	08512085100082937-E20000QTC
10:48:25	20	4,606.0000	CHIX	08512085100082937-120000QTD
10:48:26	156	4,606.0000	XLON	05002050000075467-E0ObnZxOeish
10:48:26	170	4,606.0000	XLON	05002050000075467-E0ObnZxOeisj
10:48:26	72	4,606.0000	XLON	05002050000075467-E0ObnZxOeisl
11:05:46	17	4,606.0000	BATE	06242062400104266-20000NUZ
11:10:23	205	4,606.0000	AQXE	0841B40239
11:10:23	65	4,606.0000	AQXE	0841B40243
11:10:23	98	4,606.0000	AQXE	0616B40242
11:10:23	12	4,606.0000	XLON	07002070000077351-E0ObnZxOer9U
11:10:23	484	4,606.0000	XLON	07002070000077351-E0ObnZxOer9Y
11:10:23	292	4,606.0000	XLON	05002050000076228-E0ObnZxOer9g
11:10:23	174	4,606.0000	XLON	07002070000076083-E0ObnZxOer9c
11:10:23	93	4,606.0000	XLON	05002050000080719-E0ObnZxOer9i
11:10:23	221	4,606.0000	XLON	07002070000076083-E0ObnZxOer9e
11:10:23	21	4,606.0000	XLON	05002050000078578-E0ObnZxOer9k
11:10:23	12	4,606.0000	XLON	05002050000078578-E0ObnZxOer9n
11:10:23	43	4,606.0000	XLON	05002050000078578-E0ObnZxOer9u
11:10:23	40	4,606.0000	XLON	07002070000079286-E0ObnZxOer9w
11:10:23	31	4,606.0000	XLON	07002070000080188-E0ObnZxOer9y
11:10:23	367	4,606.0000	XLON	07002070000080572-E0ObnZxOerA0
11:10:23	19	4,606.0000	XLON	07002070000083129-E0ObnZxOerA2
11:10:23	4	4,606.0000	XLON	07002070000077351-E0ObnZxOer9M
11:10:23	8	4,606.0000	XLON	07002070000077351-E0ObnZxOer9P
11:10:23	151	4,606.0000	CHIX	06262062600090998-120000SUZ
11:10:23	166	4,606.0000	CHIX	06262062600091356-120000SUW
11:10:23	3	4,606.0000	CHIX	06262062600090998-120000SUY
11:10:23	6	4,606.0000	BATE	08492084900111639-20000O7C
11:10:23	291	4,606.0000	BATE	06242062400113758-20000O7A
11:10:23	2	4,606.0000	BATE	06242062400113758-20000O7B
11:10:23	886	4,606.0000	BATE	06242062400104266-20000O71
11:10:23	139	4,606.0000	BATE	06242062400104266-20000O72
11:10:23	319	4,606.0000	BATE	06242062400104266-20000O73
11:10:23	33	4,606.0000	BATE	06242062400104266-20000O74
11:10:23	145	4,606.0000	BATE	06242062400113758-20000O77
11:10:23	220	4,606.0000	BATE	06242062400113758-20000O78
11:10:23	4	4,606.0000	BATE	06242062400113758-20000O79
11:10:23	88	4,606.0000	TRQX	06002060000038883-E0ObnZfol4mT
11:10:23	22	4,606.0000	TRQX	06002060000038883-E0ObnZfol4mc
11:10:23	12	4,606.0000	TRQX	06002060000039542-E0ObnZfol4me
11:10:23	66	4,606.0000	TRQX	06002060000039542-E0ObnZfol4mj
11:10:23	154	4,606.0000	TRQX	06002060000039654-E0ObnZfol4ml
11:10:30	42	4,606.0000	CHIX	06262062600090998-120000SV8
11:10:30	310	4,606.0000	CHIX	06262062600091591-120000SV9
11:11:49	77	4,606.0000	BATE	08492084900111639-20000OAC
11:11:49	38	4,606.0000	BATE	08492084900111640-20000OAD
11:12:36	85	4,606.0000	AQXE	0841B40530
11:12:36	67	4,606.0000	AQXE	0616B40532
11:12:36	555	4,606.0000	XLON	07002070000083637-E0ObnZxOersv
11:12:36	169	4,606.0000	XLON	07002070000083637-E0ObnZxOert1
11:12:36	20	4,606.0000	BATE	08492084900111640-20000OC6
11:12:36	241	4,606.0000	BATE	08492084900112520-20000OC7
11:12:36	466	4,606.0000	BATE	08492084900112520-20000OC8
11:12:51	917	4,606.0000	XLON	05002050000084020-E0ObnZxOes98
11:12:52	35	4,606.0000	XLON	07002070000084135-E0ObnZxOesC1
11:12:52	92	4,606.0000	XLON	07002070000084135-E0ObnZxOesC3
11:12:53	48	4,606.0000	XLON	05002050000084027-E0ObnZxOesDH
11:12:53	52	4,606.0000	XLON	05002050000084027-E0ObnZxOesDJ
11:12:53	382	4,606.0000	XLON	05002050000084027-E0ObnZxOesDL
11:12:53	187	4,606.0000	XLON	05002050000084027-E0ObnZxOesDN
11:12:53	49	4,606.0000	XLON	05002050000084027-E0ObnZxOesDP
11:12:54	89	4,606.0000	XLON	05002050000084031-E0ObnZxOesE8
11:12:54	69	4,606.0000	BATE	06242062400115373-20000OEH
11:12:55	81	4,606.0000	BATE	08492084900113298-D20000OEJ
11:12:55	135	4,606.0000	XLON	07002070000084146-E0ObnZxOesET
11:12:55	200	4,606.0000	BATE	08492084900113298-20000OEK
11:12:56	81	4,606.0000	BATE	06242062400115387-D20000OEM
11:12:56	38	4,606.0000	BATE	06242062400115387-20000OEN
11:12:57	81	4,606.0000	BATE	08492084900113306-D20000OEO
11:13:04	419	4,604.0000	XLON	05002050000083300-E0ObnZxOesIf
11:13:04	525	4,604.0000	XLON	05002050000083300-E0ObnZxOesIh
11:13:04	58	4,604.0000	CHIX	08512085100092106-120000T19
11:13:05	230	4,604.0000	BATE	08492084900112017-20000OF2
11:13:10	742	4,604.0000	XLON	05002050000084088-E0ObnZxOesKO
11:13:10	241	4,604.0000	XLON	05002050000084088-E0ObnZxOesKQ
11:13:14	259	4,604.0000	XLON	05002050000084128-E0ObnZxOesM0
11:13:14	583	4,604.0000	XLON	05002050000084128-E0ObnZxOesM2
11:13:17	71	4,604.0000	XLON	05002050000084158-E0ObnZxOesO9
11:13:17	898	4,604.0000	XLON	05002050000084158-E0ObnZxOesOB
11:13:17	14	4,604.0000	XLON	05002050000084158-E0ObnZxOesOD
11:13:17	39	4,604.0000	BATE	08492084900112017-20000OFZ
11:13:17	1	4,604.0000	BATE	08492084900112017-20000OG0
11:13:17	8	4,604.0000	BATE	08492084900112017-20000OG1
11:13:17	9	4,604.0000	BATE	08492084900112017-20000OG2
11:13:17	59	4,604.0000	TRQX	08252082500043814-E0ObnZfol9za
11:13:18	363	4,604.0000	BATE	08492084900112017-20000OG6
11:13:18	81	4,604.0000	BATE	06242062400114614-20000OG8
11:13:18	101	4,604.0000	BATE	06242062400115468-20000OG9
11:14:46	81	4,606.0000	AQXE	0841B40962
11:15:05	66	4,606.0000	BATE	08492084900114321-20000OLO
11:15:31	50	4,606.0000	BATE	06242062400116788-20000OMH
11:15:46	42	4,606.0000	XLON	05002050000085119-E0ObnZxOethX
11:28:18	231	4,606.0000	XLON	05002050000085119-E0ObnZxOeyaB
11:28:18	3	4,606.0000	XLON	05002050000085119-E0ObnZxOeya2
11:28:18	2	4,606.0000	XLON	05002050000085119-E0ObnZxOeya5
11:28:18	9	4,606.0000	XLON	05002050000085119-E0ObnZxOeya8
11:28:18	43	4,606.0000	CHIX	08512085100095706-120000U7D
11:28:18	246	4,606.0000	BATE	08492084900114707-20000PIE
11:28:24	70	4,606.0000	AQXE	0841B42986
11:28:24	113	4,606.0000	XLON	05002050000085119-E0ObnZxOeyde
11:28:24	62	4,606.0000	XLON	07002070000085234-E0ObnZxOeydg
11:28:24	59	4,606.0000	XLON	05002050000085120-E0ObnZxOeydi
11:28:24	58	4,606.0000	XLON	05002050000085122-E0ObnZxOeydm
11:28:24	58	4,606.0000	XLON	07002070000085236-E0ObnZxOeydk
11:28:24	110	4,606.0000	XLON	07002070000085396-E0ObnZxOeydo
11:28:24	47	4,606.0000	CHIX	08512085100095706-120000U7G
11:28:24	495	4,606.0000	BATE	08492084900114707-20000PIJ
11:28:25	702	4,604.0000	XLON	07002070000084298-E0ObnZxOeyhX
11:28:25	160	4,606.0000	XLON	05002050000089762-E0ObnZxOeygJ
11:28:25	72	4,606.0000	XLON	05002050000089762-E0ObnZxOeygL
11:28:25	54	4,606.0000	XLON	05002050000089762-E0ObnZxOeygN
11:28:25	96	4,606.0000	XLON	05002050000089762-E0ObnZxOeygP
11:28:25	70	4,606.0000	XLON	05002050000089762-E0ObnZxOeygR
11:28:25	32	4,606.0000	XLON	05002050000089762-E0ObnZxOeygT
11:29:19	33	4,604.0000	BATE	06242062400115527-20000PKF
11:29:19	591	4,604.0000	BATE	06242062400115527-20000PKE
11:32:00	81	4,604.0000	AQXE	0616B43526
11:32:00	188	4,604.0000	XLON	05002050000089767-E0ObnZxOf04c
11:32:00	470	4,604.0000	XLON	05002050000089767-E0ObnZxOf04e
11:32:00	141	4,604.0000	CHIX	08512085100098510-120000UII
11:32:00	2	4,604.0000	BATE	06242062400115527-20000PT3
11:32:01	58	4,604.0000	XLON	05002050000091427-E0ObnZxOf076
11:32:01	58	4,604.0000	XLON	07002070000091528-E0ObnZxOf074
11:32:01	58	4,604.0000	XLON	05002050000091428-E0ObnZxOf07A
11:32:01	113	4,604.0000	XLON	07002070000091529-E0ObnZxOf078
11:32:01	58	4,604.0000	XLON	07002070000091530-E0ObnZxOf07C
11:32:01	518	4,604.0000	BATE	08492084900121920-20000PTD
11:32:01	53	4,604.0000	BATE	06242062400115527-20000PT6
11:32:01	165	4,604.0000	BATE	08492084900121920-20000PT7
11:32:02	378	4,604.0000	BATE	06242062400125712-20000PTJ
11:32:02	634	4,604.0000	BATE	08492084900123355-20000PTI
11:32:02	64	4,604.0000	BATE	06242062400125705-20000PTH
11:32:02	58	4,604.0000	BATE	08492084900121920-20000PTG
11:32:02	3	4,604.0000	BATE	08492084900121920-20000PTF
11:32:29	81	4,600.0000	AQXE	0841B43590
11:32:29	64	4,602.0000	AQXE	0616B43589
11:32:29	24	4,600.0000	XLON	05002050000086737-E0ObnZxOf0JH
11:32:29	556	4,600.0000	XLON	05002050000078579-E0ObnZxOf0JD
11:32:29	54	4,600.0000	XLON	05002050000086737-E0ObnZxOf0JF
11:32:29	81	4,602.0000	CHIX	08512085100092776-120000UJQ
11:32:29	307	4,602.0000	BATE	08492084900123356-20000PUB
11:32:29	63	4,602.0000	TRQX	06002060000040206-E0ObnZfollmc
11:32:31	283	4,600.0000	BATE	08492084900107664-20000PUQ
11:32:31	1	4,600.0000	BATE	08492084900107664-20000PUR
11:32:31	256	4,600.0000	BATE	08492084900107664-20000PUS
11:33:25	99	4,600.0000	CHIX	08512085100100658-120000UMY
11:33:25	15	4,600.0000	CHIX	08512085100100658-120000UMZ
11:33:41	5	4,600.0000	XLON	05002050000091979-E0ObnZxOf10n
11:33:41	46	4,600.0000	XLON	05002050000091979-E0ObnZxOf10p
11:33:41	60	4,600.0000	XLON	05002050000091979-E0ObnZxOf10r
11:35:05	74	4,600.0000	CHIX	06262062600101388-120000URM
11:35:10	2	4,600.0000	BATE	06242062400127163-20000Q1U
11:35:21	2	4,600.0000	XLON	07002070000092652-E0ObnZxOf1VL
11:36:45	67	4,602.0000	XLON	07002070000092701-E0ObnZxOf1tz
11:36:45	10	4,602.0000	XLON	07002070000092992-E0ObnZxOf1u5
11:38:51	68	4,602.0000	XLON	05002050000093490-E0ObnZxOf2W6
11:38:51	98	4,602.0000	XLON	07002070000092992-E0ObnZxOf2W2
11:38:51	75	4,602.0000	CHIX	08512085100101981-120000V07
11:38:51	81	4,602.0000	BATE	06242062400127295-20000Q9U
11:38:51	63	4,602.0000	BATE	08492084900126126-20000Q9V
11:39:06	48	4,600.0000	AQXE	0616B44496
11:39:06	10	4,600.0000	AQXE	0616B44497
11:39:06	211	4,600.0000	XLON	05002050000092581-E0ObnZxOf2cj
11:39:06	97	4,600.0000	BATE	06242062400127268-20000QAK
11:39:06	58	4,600.0000	TRQX	06002060000043900-E0ObnZfolyFD
11:41:10	64	4,600.0000	AQXE	0616B44823
11:41:10	183	4,600.0000	BATE	06242062400129978-20000QFW
11:41:11	150	4,600.0000	XLON	07002070000094836-E0ObnZxOf3ST
11:41:11	32	4,600.0000	XLON	07002070000094836-E0ObnZxOf3SV
11:41:11	67	4,600.0000	CHIX	06262062600103791-120000V7J
11:41:11	3	4,600.0000	CHIX	06262062600103791-120000V7K
11:41:25	20	4,600.0000	BATE	06242062400130109-20000QGT
11:41:45	5	4,600.0000	CHIX	06262062600104045-120000V8V
11:41:45	23	4,600.0000	CHIX	06262062600104045-120000V8W
11:41:45	23	4,600.0000	CHIX	06262062600104045-120000V8X
11:41:45	19	4,600.0000	CHIX	06262062600104045-120000V8Y
11:42:51	48	4,600.0000	XLON	07002070000095460-E0ObnZxOf3vP
11:43:51	153	4,600.0000	XLON	07002070000095749-E0ObnZxOf4HJ
11:43:51	13	4,600.0000	CHIX	06262062600104655-120000VEG
11:43:51	14	4,600.0000	BATE	08492084900128441-20000QM1
11:44:09	69	4,600.0000	AQXE	0616B45248
11:44:09	74	4,600.0000	CHIX	06262062600104655-120000VF7
11:44:09	78	4,600.0000	BATE	08492084900128441-20000QMD
11:44:09	57	4,600.0000	BATE	08492084900129123-20000QME
11:48:05	8	4,602.0000	CHIX	06262062600106657-120000VQE
11:48:05	16	4,602.0000	CHIX	06262062600106657-120000VQF
11:48:05	38	4,602.0000	CHIX	06262062600106657-120000VQG
11:48:05	23	4,602.0000	BATE	06242062400133694-20000QXH
11:48:05	31	4,602.0000	BATE	06242062400133694-20000QXI
11:48:05	9	4,602.0000	BATE	06242062400133694-20000QXJ
11:48:05	11	4,602.0000	BATE	06242062400133694-20000QXK
11:48:05	105	4,602.0000	BATE	06242062400133694-20000QXL
11:48:25	61	4,602.0000	CHIX	08512085100106814-120000VRD
11:48:25	9	4,602.0000	CHIX	08512085100106814-120000VRE
11:49:45	74	4,604.0000	BATE	08492084900132163-20000R0V
11:49:49	48	4,604.0000	AQXE	0616B46185
11:50:05	13	4,604.0000	CHIX	06262062600107475-120000VVD
11:50:05	12	4,604.0000	CHIX	06262062600107475-120000VVE
11:52:58	63	4,606.0000	CHIX	06262062600108728-120000W36
11:52:58	266	4,606.0000	BATE	06242062400136046-20000R8I
11:55:06	58	4,606.0000	AQXE	0616B47098
11:55:06	445	4,606.0000	XLON	05002050000099116-E0ObnZxOf8ao
11:55:06	58	4,606.0000	CHIX	08512085100108895-120000W7B
11:55:06	165	4,606.0000	BATE	08492084900133965-20000RD7
11:55:26	75	4,606.0000	TRQX	06002060000047572-E0ObnZfomUbb
11:56:57	64	4,606.0000	AQXE	0841B47373
11:56:57	442	4,606.0000	XLON	07002070000100010-E0ObnZxOf9Xg
11:56:57	75	4,606.0000	CHIX	08512085100110183-120000WEK
11:56:57	68	4,606.0000	BATE	06242062400138141-20000RHW
11:56:57	158	4,606.0000	BATE	06242062400138141-20000RHX
11:57:11	374	4,606.0000	XLON	07002070000100491-E0ObnZxOf9dN
11:57:51	137	4,606.0000	XLON	07002070000100695-E0ObnZxOf9vZ
11:57:51	111	4,606.0000	XLON	07002070000100695-E0ObnZxOf9vb
11:58:06	239	4,606.0000	BATE	06242062400139044-20000RLC
11:59:25	58	4,604.0000	AQXE	0616B47743
11:59:25	289	4,604.0000	XLON	07002070000098216-E0ObnZxOfAWQ
11:59:25	70	4,604.0000	CHIX	06262062600108160-120000WNB
11:59:25	129	4,604.0000	BATE	08492084900132779-20000ROW
11:59:25	5	4,604.0000	BATE	08492084900132779-20000ROX
11:59:25	51	4,604.0000	TRQX	06002060000047271-E0ObnZfomd8W
11:59:25	22	4,604.0000	TRQX	06002060000047271-E0ObnZfomd8Y
11:59:32	171	4,602.0000	XLON	05002050000100542-E0ObnZxOfAbT
12:00:58	54	4,602.0000	BATE	08492084900137272-20000RVG
12:01:11	9	4,604.0000	XLON	05002050000102339-E0ObnZxOfBjV
12:01:12	176	4,602.0000	XLON	07002070000101577-E0ObnZxOfBk9
12:01:12	4	4,602.0000	XLON	07002070000101577-E0ObnZxOfBkB
12:01:13	9	4,602.0000	BATE	08492084900137272-20000RVX
12:01:16	42	4,602.0000	BATE	08492084900137272-20000RW6
12:01:50	70	4,602.0000	AQXE	0616B48325
12:01:50	20	4,600.0000	CHIX	08512085100111666-120000WXV
12:01:50	29	4,600.0000	BATE	08492084900138082-20000RXF
12:01:50	58	4,602.0000	BATE	08492084900137272-20000RXD
12:01:50	104	4,602.0000	BATE	06242062400140916-20000RXE
12:01:50	17	4,600.0000	TRQX	08252082500053621-E0ObnZfomjDQ
12:01:55	32	4,600.0000	CHIX	08512085100111666-120000WY3
12:01:58	6	4,600.0000	CHIX	08512085100111666-120000WY6
12:02:25	8	4,600.0000	AQXE	0616B48438
12:02:25	50	4,600.0000	AQXE	0616B48437
12:02:25	188	4,598.0000	XLON	05002050000101153-E0ObnZxOfCML
12:02:25	93	4,600.0000	BATE	08492084900138082-20000S05
12:02:25	53	4,600.0000	TRQX	08252082500053621-E0ObnZfomlDe
12:03:00	135	4,598.0000	XLON	07002070000103193-E0ObnZxOfCiZ
12:03:05	135	4,596.0000	XLON	05002050000103083-E0ObnZxOfCm7
12:03:46	104	4,596.0000	BATE	06242062400141794-20000S3W
12:05:35	134	4,594.0000	XLON	07002070000103739-E0ObnZxOfE7Z
12:05:35	122	4,596.0000	BATE	06242062400142632-20000S7N
12:06:21	7	4,594.0000	BATE	08492084900137469-20000SAH
12:06:21	89	4,594.0000	BATE	08492084900137469-20000SAI
12:06:21	4	4,594.0000	TRQX	06002060000048498-E0ObnZfomtRw
12:06:21	56	4,594.0000	TRQX	06002060000048498-E0ObnZfomtS0
12:07:11	142	4,594.0000	XLON	07002070000104771-E0ObnZxOfEpK
12:07:11	28	4,594.0000	XLON	07002070000104771-E0ObnZxOfEpM
12:07:11	16	4,594.0000	XLON	07002070000104771-E0ObnZxOfEpO
12:08:24	185	4,594.0000	XLON	05002050000104900-E0ObnZxOfFLa
12:08:24	121	4,594.0000	BATE	08492084900141131-20000SF0
12:08:25	107	4,594.0000	CHIX	06262062600115738-120000XJ2
12:10:40	157	4,594.0000	XLON	05002050000105493-E0ObnZxOfGDh
12:10:40	75	4,594.0000	CHIX	06262062600116399-120000XMR
12:10:40	143	4,594.0000	BATE	08492084900142376-20000SKA
12:11:10	186	4,592.0000	XLON	05002050000102364-E0ObnZxOfGTq
12:11:10	70	4,592.0000	CHIX	06262062600113563-120000XO7
12:11:10	130	4,592.0000	BATE	08492084900140778-20000SLQ
12:11:30	99	4,592.0000	BATE	08492084900143167-20000SMF
12:12:12	64	4,592.0000	AQXE	0616B49938
12:12:13	108	4,590.0000	XLON	05002050000106074-E0ObnZxOfGtN
12:12:13	63	4,590.0000	TRQX	06002060000049849-E0ObnZfon4S8
12:13:54	124	4,590.0000	XLON	05002050000107095-E0ObnZxOfHfD
12:16:23	75	4,590.0000	AQXE	0616B50625
12:16:23	124	4,590.0000	XLON	05002050000107377-E0ObnZxOfIdt
12:16:23	50	4,590.0000	XLON	05002050000107377-E0ObnZxOfIdo
12:16:23	95	4,590.0000	BATE	06242062400146814-20000SWS
12:16:25	11	4,590.0000	BATE	08492084900145534-20000SXE
12:16:28	71	4,590.0000	BATE	08492084900145568-20000SXI
12:17:08	22	4,590.0000	AQXE	0616B50770
12:17:08	36	4,590.0000	AQXE	0616B50771
12:18:52	207	4,594.0000	BATE	08492084900146804-20000T3E
12:20:17	188	4,594.0000	XLON	05002050000109029-E0ObnZxOfKxE
12:20:17	60	4,594.0000	XLON	05002050000109029-E0ObnZxOfKxG
12:20:17	79	4,594.0000	CHIX	06262062600120065-120000YCS
12:20:17	135	4,594.0000	BATE	08492084900147214-20000T74
12:21:11	10	4,594.0000	XLON	07002070000109888-E0ObnZxOfLDZ
12:21:11	22	4,594.0000	XLON	07002070000109888-E0ObnZxOfLDb
12:21:11	160	4,594.0000	XLON	07002070000109888-E0ObnZxOfLDd
12:21:15	63	4,592.0000	AQXE	0841B51332
12:21:15	79	4,592.0000	CHIX	06262062600120041-120000YEU
12:21:15	59	4,592.0000	TRQX	06002060000051971-E0ObnZfonMcW
12:21:25	14	4,592.0000	BATE	08492084900148089-20000TA4
12:21:25	24	4,592.0000	BATE	08492084900148089-20000TA5
12:21:25	10	4,592.0000	BATE	08492084900148089-20000TA6
12:21:25	33	4,592.0000	BATE	08492084900148089-20000TA7
12:21:45	8	4,592.0000	CHIX	08512085100121206-120000YGH
12:21:45	18	4,592.0000	CHIX	08512085100121206-120000YGI
12:21:45	19	4,592.0000	CHIX	08512085100121206-120000YGJ
12:22:46	12	4,592.0000	BATE	08492084900148724-20000TDR
12:22:51	70	4,594.0000	XLON	07002070000110371-E0ObnZxOfLnj
12:22:51	70	4,594.0000	XLON	07002070000110371-E0ObnZxOfLnl
12:22:51	89	4,594.0000	XLON	07002070000110371-E0ObnZxOfLnn
12:24:31	275	4,594.0000	XLON	05002050000110786-E0ObnZxOfMDU
12:24:45	167	4,594.0000	BATE	08492084900149882-20000TIU
12:25:05	38	4,594.0000	CHIX	08512085100122498-120000YP5
12:25:05	26	4,594.0000	CHIX	08512085100122498-120000YP6
12:26:11	20	4,594.0000	XLON	05002050000111307-E0ObnZxOfMiW
12:26:11	34	4,594.0000	XLON	05002050000111307-E0ObnZxOfMiY
12:26:11	116	4,594.0000	XLON	05002050000111307-E0ObnZxOfMia
12:26:11	46	4,594.0000	XLON	05002050000111307-E0ObnZxOfMic
12:26:23	87	4,592.0000	CHIX	06262062600121876-120000YS2
12:26:23	87	4,592.0000	BATE	08492084900148917-20000TN0
12:26:23	57	4,592.0000	BATE	08492084900148917-20000TN1
12:26:25	139	4,592.0000	BATE	08492084900150829-20000TN6
12:26:45	8	4,592.0000	CHIX	06262062600123167-120000YSC
12:26:45	9	4,592.0000	CHIX	06262062600123167-120000YSD
12:26:45	25	4,592.0000	CHIX	06262062600123167-120000YSE
12:26:45	10	4,592.0000	CHIX	06262062600123167-120000YSF
12:27:27	182	4,590.0000	XLON	07002070000108808-E0ObnZxOfNEN
12:27:27	179	4,590.0000	BATE	06242062400149232-20000TQM
12:27:38	40	4,588.0000	AQXE	0841B52284
12:27:38	124	4,588.0000	XLON	07002070000106809-E0ObnZxOfNJe
12:27:38	28	4,588.0000	CHIX	08512085100123109-120000YVY
12:27:38	59	4,588.0000	CHIX	08512085100123109-120000YVZ
12:27:38	59	4,588.0000	TRQX	06002060000051005-E0ObnZfonZ8q
12:29:04	139	4,588.0000	XLON	05002050000111843-E0ObnZxOfNow
12:29:41	91	4,588.0000	BATE	08492084900151726-20000TX6
12:30:51	18	4,588.0000	AQXE	0841B52896
12:30:51	119	4,588.0000	XLON	05002050000112864-E0ObnZxOfOXt
12:30:51	118	4,588.0000	BATE	06242062400155675-20000TZV
12:31:11	180	4,588.0000	XLON	07002070000113298-E0ObnZxOfOfP
12:31:11	3	4,588.0000	XLON	07002070000113298-E0ObnZxOfOfS
12:31:57	44	4,588.0000	AQXE	0616B53060
12:31:57	17	4,588.0000	AQXE	0616B53061
12:32:45	121	4,588.0000	BATE	08492084900154133-20000U55
12:32:45	2	4,588.0000	BATE	08492084900154133-20000U56
12:32:52	159	4,588.0000	XLON	07002070000113868-E0ObnZxOfP3q
12:32:52	1	4,588.0000	XLON	07002070000113868-E0ObnZxOfP3s
12:33:15	48	4,588.0000	AQXE	0616B53249
12:33:15	12	4,588.0000	AQXE	0616B53250
12:34:33	154	4,588.0000	XLON	05002050000114544-E0ObnZxOfQ3Y
12:35:11	132	4,588.0000	BATE	08492084900155579-20000UBN
12:36:12	51	4,588.0000	XLON	07002070000115140-E0ObnZxOfQcn
12:36:12	84	4,588.0000	XLON	07002070000115140-E0ObnZxOfQch
12:36:12	1	4,588.0000	BATE	08492084900155579-20000UDW
12:36:41	70	4,586.0000	AQXE	0616B53734
12:36:41	139	4,586.0000	XLON	05002050000111819-E0ObnZxOfQnB
12:36:41	98	4,586.0000	BATE	08492084900153669-20000UF4
12:36:41	43	4,586.0000	BATE	08492084900153669-20000UF3
12:39:45	16	4,586.0000	BATE	06242062400161203-20000ULV
12:39:45	27	4,586.0000	BATE	06242062400161203-20000ULW
12:43:27	159	4,586.0000	CHIX	06262062600130325-12000104W
12:43:27	211	4,586.0000	BATE	06242062400163076-20000UZK
12:43:47	21	4,586.0000	XLON	05002050000117942-E0ObnZxOfU9W
12:43:47	405	4,586.0000	XLON	05002050000117942-E0ObnZxOfU9Y
12:47:27	36	4,586.0000	XLON	05002050000118825-E0ObnZxOfVwM
12:47:27	305	4,586.0000	XLON	05002050000118825-E0ObnZxOfVwO
12:48:34	31	4,592.0000	CHIX	06262062600132668-1200010JM
12:48:34	29	4,592.0000	CHIX	06262062600132668-1200010JN
12:48:34	64	4,592.0000	CHIX	06262062600132668-1200010JO
12:48:34	26	4,592.0000	CHIX	06262062600132668-1200010JP
12:48:34	14	4,592.0000	BATE	08492084900163215-20000VDW
12:48:34	60	4,592.0000	BATE	08492084900163215-20000VDX
12:48:40	60	4,592.0000	BATE	06242062400166363-20000VE1
12:48:48	47	4,592.0000	AQXE	0616B55619
12:48:57	255	4,590.0000	XLON	05002050000119762-E0ObnZxOfWiO
12:48:58	226	4,590.0000	BATE	08492084900163462-20000VEL
12:48:58	139	4,590.0000	BATE	08492084900163462-20000VEM
12:50:30	87	4,588.0000	AQXE	0841B55973
12:50:30	226	4,588.0000	XLON	05002050000119923-E0ObnZxOfXYT
12:50:30	137	4,588.0000	CHIX	06262062600132479-1200010PS
12:50:30	106	4,588.0000	BATE	08492084900163002-20000VIZ
12:50:30	155	4,588.0000	BATE	06242062400166105-20000VJ0
12:50:30	59	4,588.0000	TRQX	08252082500063437-E0ObnZfooNZQ
12:50:47	28	4,588.0000	XLON	05002050000120551-E0ObnZxOfXel
12:50:47	81	4,588.0000	XLON	05002050000120551-E0ObnZxOfXen
12:51:51	167	4,590.0000	XLON	07002070000120877-E0ObnZxOfYJL
12:51:51	78	4,590.0000	CHIX	08512085100133852-1200010TG
12:51:51	144	4,590.0000	BATE	06242062400168164-20000VN0
12:54:15	159	4,590.0000	XLON	05002050000121963-E0ObnZxOfZOb
12:56:10	5	4,592.0000	TRQX	08252082500065247-E0ObnZfooaOB
12:56:11	2	4,592.0000	XLON	05002050000122844-E0ObnZxOfaMR
12:56:11	29	4,592.0000	XLON	05002050000122844-E0ObnZxOfaMT
12:57:41	44	4,592.0000	AQXE	0616B57163
12:57:41	16	4,592.0000	AQXE	0616B57164
12:57:51	6	4,592.0000	XLON	05002050000123641-E0ObnZxOfbM1
12:57:51	76	4,592.0000	XLON	05002050000123641-E0ObnZxOfbM3
12:57:51	31	4,592.0000	XLON	05002050000123641-E0ObnZxOfbM5
12:59:08	12	4,594.0000	TRQX	06002060000059700-E0ObnZfoohNm
13:05:56	65	4,598.0000	AQXE	0841B58489
13:05:56	282	4,598.0000	XLON	05002050000126130-E0ObnZxOfeU2
13:05:56	163	4,598.0000	XLON	07002070000126147-E0ObnZxOfeU0
13:05:56	59	4,598.0000	XLON	05002050000126132-E0ObnZxOfeU6
13:05:56	60	4,598.0000	XLON	07002070000126149-E0ObnZxOfeU4
13:05:56	131	4,598.0000	CHIX	08512085100139939-12000123D
13:05:56	68	4,598.0000	BATE	08492084900174264-20000WTZ
13:05:56	103	4,598.0000	BATE	06242062400175788-20000WTU
13:05:56	195	4,598.0000	BATE	08492084900172523-20000WTY
13:05:56	59	4,598.0000	BATE	06242062400175789-20000WTV
13:05:56	59	4,598.0000	BATE	06242062400175790-20000WTW
13:05:56	59	4,598.0000	BATE	06242062400175791-20000WTX
13:05:56	58	4,598.0000	TRQX	08252082500066994-E0ObnZfooxXP
13:05:57	560	4,598.0000	XLON	05002050000127304-E0ObnZxOfeWk
13:05:57	60	4,598.0000	BATE	06242062400177469-20000WU0
13:05:57	88	4,598.0000	BATE	08492084900174266-20000WU1
13:05:57	206	4,598.0000	BATE	08492084900174266-20000WU2
13:06:45	61	4,598.0000	CHIX	08512085100141668-12000126C
13:07:01	66	4,596.0000	AQXE	0616B58663
13:07:01	74	4,596.0000	XLON	05002050000125178-E0ObnZxOfevr
13:07:01	215	4,596.0000	XLON	07002070000125199-E0ObnZxOfevp
13:07:01	63	4,596.0000	XLON	05002050000125179-E0ObnZxOfevv
13:07:01	66	4,596.0000	XLON	07002070000125201-E0ObnZxOfevt
13:07:01	118	4,596.0000	CHIX	08512085100138787-12000126S
13:07:01	141	4,596.0000	BATE	06242062400174454-20000WWJ
13:07:01	77	4,596.0000	BATE	08492084900171249-20000WWK
13:07:01	58	4,596.0000	TRQX	06002060000060181-E0ObnZfop04l
13:07:30	55	4,596.0000	AQXE	0841B58739
13:07:30	3	4,596.0000	AQXE	0841B58740
13:07:51	4	4,596.0000	XLON	05002050000128089-E0ObnZxOffGi
13:07:51	115	4,596.0000	XLON	05002050000128089-E0ObnZxOffGk
13:07:51	22	4,596.0000	XLON	05002050000128089-E0ObnZxOffGm
13:10:10	2	4,600.0000	AQXE	0841B59231
13:10:13	93	4,600.0000	BATE	08492084900176875-20000X5J
13:11:00	188	4,600.0000	XLON	07002070000129316-E0ObnZxOfh4d
13:11:00	32	4,600.0000	XLON	07002070000129316-E0ObnZxOfh4f
13:12:22	58	4,600.0000	AQXE	0841B59714
13:12:22	167	4,600.0000	XLON	05002050000129513-E0ObnZxOfik7
13:12:22	101	4,600.0000	CHIX	08512085100143706-1200012OY
13:12:22	88	4,600.0000	BATE	08492084900176875-20000XD0
13:12:22	122	4,600.0000	BATE	08492084900177745-20000XD2
13:12:22	58	4,600.0000	TRQX	06002060000061976-E0ObnZfopCJF
13:12:46	157	4,598.0000	XLON	07002070000129056-E0ObnZxOfjYt
13:14:35	64	4,598.0000	AQXE	0616B60242
13:14:35	140	4,598.0000	XLON	05002050000130257-E0ObnZxOfmSp
13:14:35	98	4,598.0000	CHIX	06262062600143375-1200012Y3
13:14:35	29	4,598.0000	BATE	06242062400179973-20000XLN
13:14:35	224	4,598.0000	BATE	06242062400179973-20000XLO
13:14:35	26	4,598.0000	TRQX	06002060000061943-E0ObnZfopJTt
13:14:35	44	4,598.0000	TRQX	06002060000061943-E0ObnZfopJTw
13:14:45	29	4,598.0000	BATE	06242062400183039-20000XM6
13:14:45	86	4,598.0000	BATE	06242062400183039-20000XM7
13:15:05	21	4,598.0000	CHIX	08512085100145631-1200012ZN
13:15:05	57	4,598.0000	CHIX	08512085100145631-1200012ZO
13:15:57	58	4,598.0000	AQXE	0616B60545
13:17:51	44	4,598.0000	XLON	05002050000132445-E0ObnZxOfpyV
13:17:51	115	4,598.0000	XLON	05002050000132445-E0ObnZxOfpyX
13:17:51	60	4,598.0000	CHIX	08512085100147071-120001396
13:17:51	10	4,598.0000	BATE	08492084900181796-20000XW7
13:19:51	53	4,598.0000	XLON	07002070000132914-E0ObnZxOfsC0
13:19:57	58	4,598.0000	AQXE	0841B61326
13:19:57	18	4,598.0000	XLON	07002070000132914-E0ObnZxOfsNm
13:19:57	171	4,598.0000	XLON	07002070000133219-E0ObnZxOfsNo
13:19:57	68	4,598.0000	CHIX	08512085100147947-1200013GI
13:19:57	238	4,598.0000	BATE	08492084900182592-20000Y30
13:20:28	87	4,598.0000	AQXE	0841B61459
13:20:35	31	4,596.0000	XLON	05002050000132883-E0ObnZxOftJb
13:20:35	157	4,596.0000	XLON	07002070000128862-E0ObnZxOftJZ
13:20:35	36	4,596.0000	XLON	05002050000132883-E0ObnZxOftJd
13:20:35	75	4,596.0000	CHIX	06262062600142651-1200013J9
13:20:36	109	4,596.0000	BATE	08492084900176855-20000Y5T
13:20:36	65	4,596.0000	BATE	08492084900180542-20000Y5U
13:20:36	60	4,596.0000	TRQX	08252082500069337-E0ObnZfopZ2o
13:20:41	62	4,596.0000	AQXE	0616B61523
13:21:25	60	4,596.0000	BATE	06242062400187259-20000Y8R
13:21:26	26	4,596.0000	XLON	05002050000134235-E0ObnZxOfvQK
13:21:26	4	4,596.0000	XLON	05002050000134235-E0ObnZxOfvQM
13:21:26	27	4,596.0000	XLON	05002050000134235-E0ObnZxOfvQO
13:21:26	48	4,596.0000	XLON	05002050000134235-E0ObnZxOfvQQ
13:21:26	54	4,596.0000	XLON	05002050000134235-E0ObnZxOfvQS
13:23:13	182	4,598.0000	XLON	07002070000135027-E0ObnZxOfyib
13:23:13	75	4,598.0000	CHIX	06262062600150257-1200013UG
13:23:13	71	4,598.0000	BATE	08492084900185045-20000YEH
13:23:13	15	4,598.0000	BATE	08492084900185045-20000YEF
13:23:13	87	4,598.0000	BATE	08492084900185045-20000YEG
13:26:13	275	4,598.0000	XLON	05002050000136542-E0ObnZxOg4ps
13:26:13	166	4,598.0000	BATE	08492084900186323-20000YQ2
13:26:15	200	4,596.0000	XLON	07002070000134964-E0ObnZxOg4vI
13:33:30	75	4,598.0000	AQXE	0841B65845
13:33:30	69	4,598.0000	XLON	05002050000139947-E0ObnZxOgGxU
13:33:30	158	4,598.0000	XLON	07002070000139939-E0ObnZxOgGxS
13:33:30	68	4,598.0000	XLON	05002050000139949-E0ObnZxOgGxY
13:33:30	65	4,598.0000	XLON	05002050000139950-E0ObnZxOgGxc
13:33:30	68	4,598.0000	XLON	07002070000139941-E0ObnZxOgGxW
13:33:30	66	4,598.0000	XLON	07002070000139944-E0ObnZxOgGxa
13:33:30	62	4,598.0000	XLON	07002070000139945-E0ObnZxOgGxe
13:33:30	151	4,598.0000	CHIX	08512085100155631-12000154K
13:33:30	379	4,598.0000	BATE	06242062400195132-20000ZJF
13:33:30	42	4,598.0000	BATE	08492084900191784-20000ZJG
13:33:30	118	4,598.0000	BATE	08492084900191784-20000ZJH
13:33:30	3	4,598.0000	TRQX	08252082500074321-E0ObnZfoqDk3
13:33:30	44	4,598.0000	TRQX	08252082500074321-E0ObnZfoqDk5
13:33:30	17	4,598.0000	TRQX	08252082500074321-E0ObnZfoqDjs
13:33:30	6	4,598.0000	TRQX	08252082500074321-E0ObnZfoqDjv
13:33:34	66	4,598.0000	BATE	06242062400195237-20000ZK0
13:33:36	60	4,598.0000	TRQX	06002060000067044-E0ObnZfoqDwQ
13:33:36	5	4,598.0000	TRQX	06002060000067044-E0ObnZfoqDwS
13:33:51	54	4,598.0000	AQXE	0841B65945
13:33:51	16	4,598.0000	AQXE	0841B65946
13:35:05	96	4,598.0000	CHIX	06262062600156644-1200015CF
13:35:05	18	4,598.0000	CHIX	06262062600156644-1200015CG
13:35:09	54	4,598.0000	BATE	08492084900192920-20000ZPL
13:35:10	4	4,598.0000	XLON	07002070000140723-E0ObnZxOgJ0r
13:35:10	139	4,598.0000	XLON	07002070000140723-E0ObnZxOgJ0t
13:35:10	36	4,598.0000	XLON	07002070000140723-E0ObnZxOgJ0v
13:35:10	119	4,598.0000	XLON	07002070000140723-E0ObnZxOgJ0x
13:35:28	70	4,598.0000	AQXE	0616B66494
13:36:11	37	4,598.0000	XLON	05002050000141143-E0ObnZxOgKXj
13:36:11	6	4,598.0000	XLON	05002050000141143-E0ObnZxOgKXl
13:36:11	97	4,598.0000	XLON	05002050000141143-E0ObnZxOgKXn
13:36:11	173	4,598.0000	XLON	05002050000141143-E0ObnZxOgKXp
13:36:11	10	4,598.0000	XLON	05002050000141143-E0ObnZxOgKXr
13:36:12	12	4,598.0000	BATE	08492084900193492-20000ZT6
13:36:12	85	4,598.0000	BATE	08492084900193492-20000ZT7
13:36:25	29	4,598.0000	BATE	06242062400197038-20000ZTR
13:37:14	42	4,598.0000	BATE	08492084900194095-20000ZWH
13:37:14	85	4,598.0000	BATE	08492084900194095-20000ZWI
13:37:16	50	4,598.0000	AQXE	0616B66945
13:37:16	26	4,597.0000	AQXE	0616B66944
13:37:17	23	4,598.0000	CHIX	08512085100157465-1200015LC
13:37:17	42	4,598.0000	CHIX	08512085100157465-1200015LD
13:37:17	23	4,598.0000	CHIX	08512085100157465-1200015LE
13:37:17	2	4,598.0000	CHIX	08512085100157465-1200015LF
13:37:25	55	4,596.0000	AQXE	0841B66987
13:37:25	6	4,596.0000	AQXE	0841B66988
13:37:25	197	4,596.0000	XLON	07002070000137662-E0ObnZxOgM52
13:37:25	85	4,596.0000	CHIX	08512085100149940-1200015M4
13:37:25	125	4,596.0000	BATE	08492084900184947-20000ZYK
13:37:25	99	4,596.0000	BATE	06242062400192601-20000ZYL
13:37:25	81	4,596.0000	TRQX	06002060000066535-E0ObnZfoqOdI
13:37:34	60	4,594.0000	XLON	07002070000134892-E0ObnZxOgMBc
13:37:34	140	4,594.0000	XLON	07002070000134892-E0ObnZxOgMBe
13:37:34	92	4,594.0000	BATE	08492084900189130-20000ZZ5
13:39:41	172	4,596.0000	XLON	07002070000142600-E0ObnZxOgOAi
13:41:52	116	4,596.0000	XLON	05002050000143493-E0ObnZxOgRFS
13:41:52	19	4,596.0000	XLON	05002050000143493-E0ObnZxOgRFU
13:41:52	91	4,596.0000	XLON	05002050000143493-E0ObnZxOgRFW
13:41:52	70	4,596.0000	CHIX	08512085100158001-12000165N
13:41:52	122	4,596.0000	BATE	06242062400198699-200010F6
13:41:52	41	4,596.0000	BATE	06242062400198699-200010F7
13:42:20	62	4,594.0000	AQXE	0841B68351
13:42:20	132	4,594.0000	XLON	05002050000142109-E0ObnZxOgRgu
13:42:20	64	4,594.0000	CHIX	06262062600158270-120001688
13:42:20	58	4,594.0000	TRQX	06002060000068111-E0ObnZfoqbGm
13:42:51	120	4,594.0000	XLON	07002070000144292-E0ObnZxOgSFD
13:42:51	27	4,594.0000	XLON	07002070000144292-E0ObnZxOgSFF
13:42:51	63	4,594.0000	XLON	07002070000144292-E0ObnZxOgSFH
13:42:51	32	4,594.0000	XLON	07002070000144292-E0ObnZxOgSFJ
13:43:46	2	4,594.0000	CHIX	08512085100160593-1200016DV
13:44:00	68	4,594.0000	CHIX	08512085100160593-1200016F9
13:45:16	41	4,594.0000	CHIX	06262062600161760-1200016O2
13:45:25	11	4,594.0000	CHIX	06262062600161760-1200016OV
13:47:49	77	4,596.0000	XLON	07002070000145985-E0ObnZxOgYez
13:47:49	81	4,596.0000	XLON	07002070000145985-E0ObnZxOgYf1
13:47:49	70	4,596.0000	CHIX	06262062600162735-1200016WC
13:47:49	68	4,596.0000	BATE	06242062400203157-2000112W
13:47:49	2	4,596.0000	BATE	08492084900199526-2000112X
13:47:49	61	4,596.0000	BATE	08492084900199526-2000112Y
13:47:49	3	4,596.0000	BATE	06242062400203158-20001130
13:47:49	59	4,596.0000	BATE	08492084900199527-2000112Z
13:48:23	64	4,596.0000	AQXE	0616B70089
13:48:23	237	4,594.0000	XLON	05002050000145828-E0ObnZxOgZeF
13:48:23	193	4,596.0000	BATE	06242062400203158-2000114Q
13:48:23	25	4,596.0000	BATE	08492084900200775-2000114T
13:48:23	60	4,596.0000	BATE	06242062400203516-2000114R
13:48:23	35	4,596.0000	BATE	08492084900200775-2000114U
13:48:23	66	4,596.0000	BATE	06242062400203944-2000114S
13:50:35	263	4,600.0000	XLON	05002050000148142-E0ObnZxOgc1I
13:50:40	68	4,600.0000	AQXE	0841B70714
13:50:40	70	4,598.0000	XLON	05002050000148143-E0ObnZxOgcA3
13:50:40	115	4,598.0000	XLON	07002070000148125-E0ObnZxOgcA1
13:50:40	71	4,598.0000	CHIX	08512085100164350-12000176N
13:50:40	72	4,600.0000	CHIX	08512085100164351-12000176M
13:50:40	2	4,600.0000	BATE	08492084900202403-200011CA
13:50:40	9	4,600.0000	BATE	08492084900202403-200011CB
13:50:40	272	4,600.0000	BATE	08492084900202403-200011C9
13:51:02	58	4,598.0000	AQXE	0841B70817
13:51:02	63	4,598.0000	BATE	06242062400205898-200011DJ
13:51:02	69	4,598.0000	BATE	08492084900202402-200011DI
13:51:02	67	4,598.0000	BATE	06242062400205899-200011DK
13:51:02	45	4,598.0000	BATE	06242062400205899-200011DL
13:55:10	116	4,600.0000	XLON	07002070000150167-E0ObnZxOgfe3
13:55:10	332	4,600.0000	XLON	07002070000150167-E0ObnZxOgfe5
13:55:31	33	4,600.0000	AQXE	0616B71761
13:56:16	25	4,600.0000	AQXE	0616B71886
13:56:16	188	4,600.0000	XLON	05002050000150733-E0ObnZxOggMl
13:56:16	43	4,600.0000	XLON	05002050000150733-E0ObnZxOggMn
13:56:16	13	4,600.0000	CHIX	08512085100166953-1200017T2
13:56:16	51	4,600.0000	CHIX	08512085100166953-1200017T3
13:56:16	256	4,600.0000	BATE	06242062400208968-200011WJ
13:58:01	35	4,600.0000	TRQX	08252082500079738-E0ObnZforIWo
13:58:01	29	4,600.0000	TRQX	08252082500079738-E0ObnZforIWf
13:58:16	17	4,600.0000	CHIX	08512085100168115-12000180R
13:58:21	44	4,602.0000	AQXE	0841B72453
13:58:23	15	4,602.0000	AQXE	0841B72464
13:58:51	14	4,602.0000	XLON	07002070000152130-E0ObnZxOgiLx
13:58:51	22	4,602.0000	XLON	07002070000152130-E0ObnZxOgiLz
13:59:14	9	4,602.0000	BATE	08492084900207411-20001268
13:59:52	34	4,602.0000	CHIX	08512085100168932-120001869
14:00:27	64	4,604.0000	AQXE	0841B73038
14:00:27	395	4,604.0000	XLON	07002070000152830-E0ObnZxOgjtO
14:00:27	108	4,604.0000	XLON	07002070000152830-E0ObnZxOgjtT
14:00:27	77	4,604.0000	CHIX	08512085100169218-1200018BK
14:00:27	75	4,604.0000	BATE	06242062400211841-200012BP
14:00:27	60	4,604.0000	BATE	08492084900208259-200012BR
14:00:27	60	4,604.0000	BATE	06242062400211842-200012BQ
14:00:27	216	4,604.0000	BATE	06242062400211843-200012BS
14:00:27	62	4,604.0000	TRQX	06002060000072471-E0ObnZforPni
14:00:33	64	4,604.0000	AQXE	0841B73080
14:00:47	308	4,602.0000	XLON	05002050000152468-E0ObnZxOgkGd
14:00:47	74	4,602.0000	CHIX	08512085100168932-1200018DO
14:03:13	287	4,604.0000	XLON	05002050000154330-E0ObnZxOgmFT
14:03:13	83	4,604.0000	CHIX	08512085100170715-1200018M3
14:03:40	81	4,604.0000	CHIX	08512085100171038-1200018OF
14:05:16	5	4,604.0000	CHIX	08512085100171838-1200018UV
14:05:17	59	4,604.0000	CHIX	08512085100171838-1200018UX
14:06:58	188	4,604.0000	XLON	07002070000155844-E0ObnZxOgpH2
14:06:58	208	4,604.0000	XLON	07002070000155844-E0ObnZxOgpH4
14:06:58	99	4,604.0000	CHIX	08512085100172628-12000191O
14:07:34	18	4,604.0000	BATE	06242062400213524-200012ZZ
14:08:32	78	4,606.0000	CHIX	06262062600173920-12000199I
14:09:23	188	4,606.0000	XLON	05002050000157231-E0ObnZxOgrHY
14:09:23	95	4,606.0000	XLON	05002050000157231-E0ObnZxOgrHa
14:09:23	72	4,606.0000	BATE	06242062400217065-2000137G
14:09:23	59	4,606.0000	BATE	08492084900213382-2000137H
14:09:23	59	4,606.0000	BATE	08492084900213383-2000137I
14:09:23	58	4,606.0000	BATE	08492084900213384-2000137J
14:09:23	295	4,606.0000	BATE	08492084900212873-20001373
14:09:23	59	4,606.0000	BATE	06242062400216539-20001372
14:09:23	6	4,606.0000	BATE	08492084900212873-20001374
14:09:23	23	4,606.0000	BATE	06242062400216560-20001376
14:09:23	66	4,606.0000	BATE	08492084900212874-20001375
14:09:23	40	4,606.0000	BATE	06242062400216560-20001377
14:09:23	61	4,606.0000	BATE	08492084900212875-20001378
14:09:23	311	4,606.0000	BATE	06242062400216600-2000137A
14:09:23	61	4,606.0000	BATE	08492084900212878-20001379
14:09:23	74	4,606.0000	BATE	06242062400217066-2000137D
14:09:23	74	4,606.0000	BATE	08492084900213385-2000137C
14:09:23	1	4,606.0000	BATE	06242062400217065-2000137F
14:09:23	73	4,606.0000	BATE	08492084900213386-2000137E
14:09:23	70	4,606.0000	TRQX	08252082500081963-E0ObnZfornIJ
14:09:23	64	4,606.0000	TRQX	08252082500082173-E0ObnZfornIN
14:09:31	64	4,606.0000	AQXE	0841B75518
14:09:31	64	4,606.0000	AQXE	0841B75519
14:09:31	107	4,606.0000	BATE	08492084900213809-20001382
14:09:32	4	4,606.0000	BATE	08492084900213809-20001386
14:10:06	58	4,606.0000	CHIX	08512085100174369-1200019HW
14:10:18	125	4,606.0000	XLON	07002070000157803-E0ObnZxOgrur
14:10:18	29	4,606.0000	XLON	07002070000157803-E0ObnZxOgrut
14:10:18	146	4,606.0000	XLON	07002070000157803-E0ObnZxOgruv
14:17:52	323	4,606.0000	XLON	05002050000158499-E0ObnZxOgy0w
14:17:52	183	4,606.0000	XLON	07002070000161241-E0ObnZxOgy0s
14:17:52	185	4,606.0000	XLON	05002050000161236-E0ObnZxOgy10
14:17:52	212	4,606.0000	XLON	05002050000159929-E0ObnZxOgy12
14:17:52	226	4,606.0000	XLON	05002050000159929-E0ObnZxOgy17
14:17:52	76	4,606.0000	XLON	07002070000160290-E0ObnZxOgy1B
14:17:52	115	4,606.0000	XLON	05002050000160401-E0ObnZxOgy19
14:17:52	484	4,606.0000	XLON	05002050000160759-E0ObnZxOgy1D
14:17:52	239	4,606.0000	XLON	05002050000161482-E0ObnZxOgy1F
14:17:52	94	4,606.0000	CHIX	08512085100178053-120001AHJ
14:17:52	94	4,606.0000	CHIX	08512085100178554-120001AHK
14:17:53	271	4,606.0000	BATE	06242062400222633-2000146K
14:17:53	2	4,606.0000	BATE	06242062400222270-2000146L
14:30:02	104	4,606.0000	XLON	05002050000162196-E0ObnZxOh6TX
14:30:02	218	4,606.0000	XLON	07002070000163598-E0ObnZxOh6Tb
14:30:02	101	4,606.0000	XLON	07002070000164014-E0ObnZxOh6Td
14:30:02	107	4,606.0000	CHIX	06262062600185115-120001C2I
14:30:02	251	4,606.0000	CHIX	06262062600184527-120001C2K
14:30:02	179	4,606.0000	CHIX	06262062600185114-120001C2L
14:30:03	84	4,606.0000	XLON	05002050000165884-E0ObnZxOh6WA
14:30:03	33	4,606.0000	XLON	07002070000164014-E0ObnZxOh6W8
14:30:03	155	4,606.0000	XLON	05002050000165313-E0ObnZxOh6WC
14:30:03	658	4,606.0000	XLON	05002050000166291-E0ObnZxOh6WE
14:30:03	22	4,606.0000	XLON	05002050000167638-E0ObnZxOh6WG
14:30:03	155	4,606.0000	XLON	05002050000167638-E0ObnZxOh6WK
14:30:03	157	4,606.0000	XLON	05002050000167637-E0ObnZxOh6WM
14:30:03	82	4,606.0000	XLON	05002050000167637-E0ObnZxOh6WO
14:30:03	138	4,606.0000	BATE	06242062400229440-200015LI
16:06:33	238	4,606.0000	XLON	05002050000244405-E0ObnZxOif42
16:06:33	4	4,606.0000	XLON	07002070000247049-E0ObnZxOif48
16:06:33	321	4,606.0000	XLON	05002050000245892-E0ObnZxOif44
16:06:33	2	4,606.0000	XLON	05002050000246356-E0ObnZxOif46
16:06:33	21	4,606.0000	XLON	07002070000250131-E0ObnZxOif4E
16:06:33	12	4,606.0000	XLON	05002050000248803-E0ObnZxOif4A
16:06:33	11	4,606.0000	XLON	05002050000250463-E0ObnZxOif4C
16:06:33	1	4,606.0000	XLON	05002050000249859-E0ObnZxOif4G
16:06:33	75	4,606.0000	XLON	05002050000254051-E0ObnZxOif4J
16:06:33	20	4,606.0000	XLON	05002050000252954-E0ObnZxOif4W
16:06:33	53	4,606.0000	XLON	05002050000251833-E0ObnZxOif4a
16:06:33	150	4,606.0000	XLON	05002050000253227-E0ObnZxOif4m
16:06:33	130	4,606.0000	XLON	05002050000253227-E0ObnZxOif4p
16:06:33	13	4,606.0000	XLON	05002050000254052-E0ObnZxOif4t
16:06:33	49	4,606.0000	XLON	05002050000254568-E0ObnZxOif4z
16:06:33	14	4,606.0000	XLON	05002050000227863-E0ObnZxOif3k
16:06:33	291	4,606.0000	XLON	07002070000221076-E0ObnZxOif3i
16:06:33	2	4,606.0000	XLON	05002050000232923-E0ObnZxOif3o
16:06:33	3	4,606.0000	XLON	05002050000235812-E0ObnZxOif3u
16:06:33	5	4,606.0000	XLON	07002070000232105-E0ObnZxOif3m
16:06:33	80	4,606.0000	XLON	05002050000244405-E0ObnZxOif3y
16:06:33	1	4,606.0000	XLON	07002070000234606-E0ObnZxOif3q
16:06:33	1	4,606.0000	XLON	07002070000244059-E0ObnZxOif3w
16:06:33	1,339	4,606.0000	CHIX	08512085100259682-120001Y5I
16:06:33	196	4,606.0000	CHIX	08512085100260201-120001Y5J
16:06:33	784	4,606.0000	CHIX	08512085100260201-120001Y5K
16:06:33	222	4,606.0000	CHIX	08512085100260201-120001Y5L
16:06:33	868	4,606.0000	BATE	06242062400309915-20001QAW
16:06:33	21	4,606.0000	TRQX	08252082500116615-E0ObnZfoySPc
16:06:33	86	4,606.0000	TRQX	06002060000104822-E0ObnZfoySPe
16:06:33	58	4,606.0000	TRQX	06002060000100434-E0ObnZfoySOz
16:06:33	67	4,606.0000	TRQX	08252082500110870-E0ObnZfoySOx
16:06:33	90	4,606.0000	TRQX	06002060000104569-E0ObnZfoySP1
16:06:33	270	4,606.0000	TRQX	08252082500114225-E0ObnZfoySP3
16:06:33	73	4,606.0000	TRQX	06002060000102397-E0ObnZfoySP5
16:06:33	63	4,606.0000	TRQX	08252082500115003-E0ObnZfoySP9
16:06:33	12	4,606.0000	TRQX	06002060000102397-E0ObnZfoySP7
16:06:33	113	4,606.0000	TRQX	08252082500115409-E0ObnZfoySPD
16:06:33	470	4,606.0000	TRQX	06002060000102763-E0ObnZfoySPB
16:06:33	62	4,606.0000	TRQX	08252082500114841-E0ObnZfoySPF
16:06:33	65	4,606.0000	TRQX	06002060000103368-E0ObnZfoySPH
16:06:33	330	4,606.0000	TRQX	08252082500115035-E0ObnZfoySPJ
16:06:33	98	4,606.0000	TRQX	06002060000103587-E0ObnZfoySPL
16:06:33	78	4,606.0000	TRQX	08252082500115550-E0ObnZfoySPP
16:06:33	79	4,606.0000	TRQX	06002060000103808-E0ObnZfoySPR
16:06:33	169	4,606.0000	TRQX	08252082500116615-E0ObnZfoySPX
16:06:33	59	4,606.0000	TRQX	06002060000104299-E0ObnZfoySPT
16:06:33	91	4,606.0000	TRQX	06002060000104560-E0ObnZfoySPV
16:06:34	463	4,606.0000	XLON	07002070000254536-E0ObnZxOif6c
16:06:34	26	4,606.0000	XLON	07002070000254536-E0ObnZxOif6K
16:06:34	704	4,606.0000	CHIX	08512085100260202-120001Y5V
16:06:34	296	4,606.0000	BATE	06242062400309668-20001QB2
16:06:39	454	4,606.0000	XLON	07002070000254585-E0ObnZxOifEc
16:11:07	56	4,606.0000	AQXE	0616B133381
16:11:07	118	4,604.0000	XLON	07002070000254634-E0ObnZxOijwT
16:11:07	458	4,606.0000	XLON	05002050000255859-E0ObnZxOijvl
16:11:07	546	4,606.0000	XLON	05002050000257116-E0ObnZxOijvr
16:11:07	32	4,606.0000	XLON	05002050000257826-E0ObnZxOijvt
16:11:07	155	4,606.0000	XLON	05002050000257826-E0ObnZxOijvw
16:11:07	195	4,606.0000	CHIX	06262062600264903-120001ZD3
16:11:07	1,286	4,606.0000	CHIX	08512085100261452-120001ZCY
16:11:07	68	4,606.0000	CHIX	06262062600264585-120001ZD5
16:11:07	114	4,606.0000	CHIX	08512085100264754-120001ZD4
16:11:07	207	4,606.0000	CHIX	06262062600264833-120001ZD8
16:11:07	62	4,606.0000	CHIX	08512085100264755-120001ZD6
16:11:07	452	4,606.0000	CHIX	06262062600264982-120001ZDA
16:11:07	147	4,606.0000	CHIX	08512085100264756-120001ZD7
16:11:07	77	4,606.0000	CHIX	08512085100265012-120001ZD9
16:11:07	509	4,606.0000	CHIX	08512085100265212-120001ZDB
16:11:07	838	4,606.0000	BATE	06242062400314951-20001RKS
16:11:07	1,076	4,606.0000	BATE	08492084900310366-20001RKV
16:11:07	862	4,606.0000	BATE	06242062400314951-20001RKT
16:11:07	75	4,606.0000	TRQX	06002060000105373-E0ObnZfoyj3H
16:11:07	58	4,606.0000	TRQX	08252082500117848-E0ObnZfoyj3L
16:11:17	84	4,606.0000	CHIX	06262062600265112-120001ZEI
16:11:19	531	4,606.0000	XLON	05002050000258449-E0ObnZxOik6u
16:11:19	134	4,606.0000	XLON	07002070000258174-E0ObnZxOik6w
16:11:20	147	4,606.0000	BATE	06242062400316526-20001RMC
16:11:22	75	4,606.0000	CHIX	06262062600265112-120001ZES
16:11:22	1,147	4,606.0000	BATE	06242062400316526-20001RMK
16:11:22	30	4,606.0000	BATE	08492084900310706-20001RML
16:11:24	63	4,606.0000	CHIX	06262062600265112-120001ZFG
16:11:26	261	4,606.0000	CHIX	06262062600265112-120001ZFO
16:11:26	143	4,606.0000	CHIX	08512085100265283-120001ZFP
16:11:31	1,257	4,606.0000	AQXE	0616B133607
16:11:31	142	4,606.0000	AQXE	0616B133609
16:11:31	377	4,606.0000	AQXE	0616B133610
16:11:31	196	4,604.0000	XLON	07002070000254634-E0ObnZxOikQD
16:11:31	1,164	4,606.0000	BATE	08492084900310706-20001RO6
16:11:31	1,470	4,606.0000	BATE	06242062400316823-20001RO7
16:11:31	428	4,606.0000	BATE	08492084900310999-20001RO8
16:14:16	38	4,606.0000	XLON	07002070000260406-E0ObnZxOinGr
16:14:16	8	4,606.0000	XLON	07002070000260406-E0ObnZxOinGt
16:14:16	350	4,606.0000	XLON	07002070000260406-E0ObnZxOinGv
16:14:16	75	4,606.0000	CHIX	06262062600267088-1200020B1
16:14:16	62	4,606.0000	CHIX	06262062600267344-1200020B3
16:14:16	1	4,606.0000	TRQX	08252082500119635-E0ObnZfoyuCR
16:14:43	432	4,606.0000	XLON	07002070000261076-E0ObnZxOinh3
16:15:03	16	4,606.0000	XLON	07002070000261076-E0ObnZxOio4q
16:15:03	435	4,606.0000	XLON	07002070000261435-E0ObnZxOio4u
16:15:03	473	4,606.0000	BATE	08492084900312747-20001SRV
16:22:58	396	4,606.0000	XLON	05002050000262482-E0ObnZxOivXM
16:22:58	355	4,606.0000	XLON	07002070000263807-E0ObnZxOivXY
16:22:58	1,330	4,606.0000	XLON	05002050000263246-E0ObnZxOivXU
16:22:58	358	4,606.0000	XLON	05002050000263411-E0ObnZxOivXa
16:22:58	84	4,606.0000	XLON	07002070000263244-E0ObnZxOivXe
16:22:58	101	4,606.0000	XLON	05002050000263789-E0ObnZxOivXi
16:22:58	83	4,606.0000	XLON	07002070000263648-E0ObnZxOivXk
16:22:58	136	4,606.0000	XLON	05002050000264139-E0ObnZxOivXo
16:22:58	74	4,606.0000	BATE	06242062400326545-20001VH4
16:22:58	10	4,606.0000	BATE	08492084900321742-20001VH5

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

POSSEFFWLEISEFU

Market data

Transaction in Own Shares