Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 17

www.bodycote.com

17 April 2025

Bodycote plc

Share Buyback Programme - Transactions in Own Securities

Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC:

Date of purchase:	16 April 2025
Aggregate number of ordinary shares purchased:	30,631
Highest price paid per share (pence per share):	492.2p
Lowest price paid per share (pence per share):	481.8p
Volume weighted average price paid per share (pence per share)	488.8534p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,555,146 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights.

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 the detailed breakdown of the individual trades made by HSBC Bank PLC on behalf of the Company as part of the Programme.

Since the commencement of this Extended Programme, the Company has purchased a total of 2,921,267 Ordinary Shares. In addition to the 8,979,759 Ordinary Shares purchased under the Share Buyback Programme which commenced in March 2024 and concluded in January 2025, the Company has purchased a total of 11,901,026 Ordinary Shares.

This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.

For further information, please contact:

Bodycote plc

Jim Fairbairn, Chief Executive Officer

Ben Fidler, Chief Financial Officer

Peter Lapthorn, Head of FP&A and Investor Relations

Tel: [phone]

FTI Consulting

Richard Mountain

Susanne Yule

Tel: [phone]

Schedule of Purchases

Transaction Details:

Issuer name: Bodycote plc

ISIN: GB00B3FLWH99

LEI: 213800V93QFW53NB7Y29

Intermediary name: HSBC Bank PLC

Intermediary code: HBEU

Time zone: GMT

Currency: GBP

Individual Transactions:

Number of shares purchased	Transaction price (per share)	Time of transaction	Transaction reference	Venue
31	486.4	08:23:36	041610970004744	AQXE
56	486.2	08:23:36	110000HK5	CHIX
85	486.2	08:23:38	R9F4JNQZYM	XLON
53	486.2	08:23:38	R9F4JNQZYN	XLON
19	485.8	08:23:39	R9F4JNQZYR	XLON
18	485.8	08:23:39	R9F4JNQZYS	XLON
24	485.8	08:23:39	110000HKN	CHIX
19	485.8	08:23:39	110000HKO	CHIX
18	485.8	08:23:39	E0Mj36xRWVDR	TRQX
18	485.8	08:23:39	010000ARO	BATE
18	485.8	08:23:39	E0Mj36xRWVDT	TRQX
18	485.8	08:23:39	010000ARP	BATE
12	485.8	08:23:39	041610970004746	AQXE
13	485.8	08:23:39	041610970004747	AQXE
30	486	08:23:41	110000HL4	CHIX
16	486	08:23:42	010000AS2	BATE
15	486	08:23:43	E0Mj36xRWVXr	TRQX
15	486	08:23:43	R9F4JNQZY2	XLON
14	486	08:23:43	041610970004754	AQXE
3	485.2	08:24:16	E0Mj36xRWZ8Z	TRQX
19	485.2	08:24:16	010000AVI	BATE
17	485.2	08:24:16	R9F4JNQZZ4	XLON
17	485.2	08:24:16	110000HQP	CHIX
19	485.2	08:24:16	041610970004813	AQXE
17	485.2	08:24:16	E0Mj36xRWZ8Z	TRQX
18	484.6	08:25:19	R9F4JNQZ2L	XLON
9	484.6	08:25:19	010000B2P	BATE
23	484.6	08:25:19	110000I2E	CHIX
15	484.6	08:25:19	010000B2P	BATE
14	484.6	08:25:19	010000B2R	BATE
12	484.6	08:25:22	110000I2N	CHIX
47	484.6	08:28:14	110000ITG	CHIX
42	484.6	08:28:14	010000BJK	BATE
17	484	08:28:17	R9F4JNQZBI	XLON
21	484	08:28:17	010000BK5	BATE
15	484	08:28:17	110000IUT	CHIX
31	484	08:28:17	E0Mj36xRWxk2	TRQX
44	484.4	08:30:46	110000JR3	CHIX
58	485.4	08:38:00	R9F4JNQ04P	XLON
57	485.4	08:38:00	R9F4JNQ04R	XLON
33	485.4	08:38:00	110000LRZ	CHIX
34	485.4	08:38:00	110000LS0	CHIX
128	485.2	08:38:00	R9F4JNQ04T	XLON
136	485.2	08:38:00	R9F4JNQ04X	XLON
26	485.4	08:38:08	R9F4JNQ04C	XLON
40	485.4	08:38:08	110000LU6	CHIX
42	485.4	08:38:08	110000LU7	CHIX
28	485.4	08:38:08	R9F4JNQ04D	XLON
31	485.4	08:38:08	010000DBS	BATE
31	485.4	08:38:08	010000DBT	BATE
32	485.4	08:38:08	R9F4JNQ04E	XLON
32	485.4	08:38:08	R9F4JNQ04F	XLON
35	484.6	08:40:47	E0Mj36xRYG2l	TRQX
32	484.6	08:40:47	E0Mj36xRYG2n	TRQX
19	484.6	08:40:47	110000MN4	CHIX
29	484.6	08:40:47	010000DPD	BATE
24	484.6	08:40:47	R9F4JNQ0AO	XLON
20	484.6	08:40:47	110000MN5	CHIX
28	484.6	08:40:47	010000DPE	BATE
22	484.6	08:40:47	R9F4JNQ0AP	XLON
23	484.6	08:40:47	041610970006489	AQXE
24	484.6	08:40:47	041610970006490	AQXE
38	484.8	08:40:47	110000MN6	CHIX
16	484.8	08:40:47	E0Mj36xRYG3F	TRQX
17	484.4	08:40:52	R9F4JNQ0AQ	XLON
20	484.4	08:40:52	R9F4JNQ0AR	XLON
16	484.4	08:40:52	041610970006497	AQXE
5	484.4	08:40:52	041610970006498	AQXE
21	484.4	08:41:07	R9F4JNQ0A4	XLON
24	484.4	08:41:07	R9F4JNQ0A5	XLON
9	484.4	08:41:07	E0Mj36xRYI2I	TRQX
9	484.4	08:41:07	110000MQL	CHIX
11	484.4	08:41:07	E0Mj36xRYI2K	TRQX
11	484.4	08:41:07	110000MQM	CHIX
14	484.2	08:41:07	R9F4JNQ0A7	XLON
12	484.2	08:41:07	R9F4JNQ0A8	XLON
19	483.8	08:41:07	R9F4JNQ0AA	XLON
17	483.8	08:41:07	R9F4JNQ0AB	XLON
92	484	08:42:09	R9F4JNQ0C1	XLON
12	483.8	08:42:14	110000MYC	CHIX
85	484	08:43:11	R9F4JNQ0EU	XLON
26	484	08:43:11	R9F4JNQ0EV	XLON
85	484.4	08:49:59	R9F4JNQ1QE	XLON
92	484.4	08:49:59	R9F4JNQ1QF	XLON
68	484.4	08:49:59	R9F4JNQ1RG	XLON
92	484.4	08:50:03	R9F4JNQ1RT	XLON
85	484.4	08:50:03	R9F4JNQ1RU	XLON
78	484.4	08:50:03	R9F4JNQ1RV	XLON
10	484.2	08:50:11	R9F4JNQ1RD	XLON
13	484.2	08:50:11	R9F4JNQ1RE	XLON
9	484.2	08:50:11	E0Mj36xRZ2Yl	TRQX
12	484.2	08:50:11	E0Mj36xRZ2Yn	TRQX
17	484.2	08:50:11	110000OQX	CHIX
9	484.2	08:50:11	010000EUA	BATE
20	484.2	08:50:11	110000OQY	CHIX
11	484.2	08:50:11	010000EUB	BATE
9	484.2	08:50:11	041610970007253	AQXE
9	484.2	08:50:11	041610970007254	AQXE
2	484.2	08:50:11	041610970007254	AQXE
18	483.4	08:50:35	E0Mj36xRZ595	TRQX
18	483.4	08:50:35	010000EWI	BATE
31	483.4	08:50:35	110000OVE	CHIX
17	483.4	08:50:35	041610970007320	AQXE
15	482.2	08:54:40	E0Mj36xRZNbE	TRQX
15	482.2	08:54:40	E0Mj36xRZNbG	TRQX
18	482.2	08:54:40	R9F4JNQ109	XLON
18	482.2	08:54:40	110000PPQ	CHIX
16	482.2	08:54:40	010000FI1	BATE
18	482.2	08:54:40	110000PPR	CHIX
16	482.2	08:54:40	010000FI2	BATE
22	482.2	08:54:40	R9F4JNQ10A	XLON
23	482.2	08:54:40	041610970007632	AQXE
18	482.2	08:54:40	041610970007633	AQXE
88	483.2	08:58:15	R9F4JNQ18H	XLON
84	483.2	08:58:15	R9F4JNQ18I	XLON
11	482.2	08:59:08	R9F4JNQ1BX	XLON
15	482.2	08:59:08	E0Mj36xRZiLG	TRQX
17	482.2	08:59:08	010000G1K	BATE
19	482.2	08:59:08	110000QRH	CHIX
29	482.2	08:59:08	041610970008025	AQXE
88	482.2	09:04:54	R9F4JNQ2SK	XLON
16	482.4	09:04:54	010000H1J	BATE
31	482.4	09:04:54	E0Mj36xRaGr7	TRQX
13	482	09:07:45	R9F4JNQ206	XLON
15	482	09:07:45	R9F4JNQ207	XLON
17	482	09:07:45	110000T6S	CHIX
21	482	09:07:45	E0Mj36xRaWJR	TRQX
18	482	09:07:45	010000HIN	BATE
19	482	09:07:45	E0Mj36xRaWJT	TRQX
18	482	09:07:45	110000T6T	CHIX
22	482	09:07:45	010000HIO	BATE
15	482	09:07:45	041610970008738	AQXE
16	482	09:07:45	041610970008739	AQXE
85	482.2	09:07:45	110000T6U	CHIX
87	482	09:07:53	R9F4JNQ20B	XLON
26	481.8	09:10:03	110000TR8	CHIX
24	481.8	09:10:03	110000TR9	CHIX
22	481.8	09:10:04	010000HV4	BATE
22	481.8	09:10:04	010000HV5	BATE
23	481.8	09:10:04	E0Mj36xRaiW2	TRQX
22	481.8	09:10:04	E0Mj36xRaiW4	TRQX
5	481.8	09:10:04	041610970008887	AQXE
9	481.8	09:10:04	041610970008887	AQXE
21	481.8	09:10:04	R9F4JNQ25P	XLON
3	481.8	09:12:11	R9F4JNQ290	XLON
20	481.8	09:12:11	R9F4JNQ291	XLON
2	481.8	09:12:11	R9F4JNQ291	XLON
14	481.8	09:12:11	010000I81	BATE
18	481.8	09:12:11	110000UDA	CHIX
15	481.8	09:12:11	E0Mj36xRatQc	TRQX
15	481.8	09:12:11	041610970009019	AQXE
23	482.4	09:18:41	R9F4JNQ3LG	XLON
18	482.4	09:18:41	R9F4JNQ3LH	XLON
16	482.4	09:18:41	E0Mj36xRbNhT	TRQX
19	482.4	09:18:41	110000VRW	CHIX
16	482.4	09:18:41	E0Mj36xRbNhV	TRQX
22	482.4	09:18:41	110000VRX	CHIX
16	482.4	09:18:41	010000J66	BATE
15	482.4	09:18:41	010000J67	BATE
55	483.2	09:23:10	110000WYF	CHIX
56	483.2	09:23:10	110000WYG	CHIX
33	483.2	09:23:10	R9F4JNQ3S2	XLON
34	483.2	09:23:10	R9F4JNQ3S3	XLON
4	483.4	09:25:40	010000K7B	BATE
2	484.2	09:27:32	E0Mj36xRcCJh	TRQX
1	484.2	09:27:53	041610970010245	AQXE
87	487.6	09:28:32	R9F4JNQ48K	XLON
87	487.6	09:28:32	R9F4JNQ48L	XLON
90	487.6	09:28:32	R9F4JNQ48O	XLON
21	488.2	09:29:22	R9F4JNQ5GQ	XLON
69	488.2	09:29:22	R9F4JNQ5GQ	XLON
26	487.6	09:29:34	1100011FV	CHIX
18	487.6	09:29:34	010000M93	BATE
21	487.6	09:29:34	R9F4JNQ5HC	XLON
27	487.6	09:29:34	1100011FW	CHIX
19	487.6	09:29:34	010000M94	BATE
21	487.6	09:29:34	R9F4JNQ5HD	XLON
19	487.6	09:29:34	041610970010531	AQXE
19	487.6	09:29:34	041610970010533	AQXE
27	487.4	09:29:34	E0Mj36xRd4PP	TRQX
21	487.4	09:29:35	010000M9H	BATE
21	487.4	09:29:35	010000M9I	BATE
16	487.4	09:29:35	1100011GR	CHIX
16	487.4	09:29:35	1100011GS	CHIX
9	487.4	09:29:42	R9F4JNQ5JN	XLON
9	487.4	09:29:42	R9F4JNQ5JO	XLON
28	487.4	09:29:42	E0Mj36xRd7QZ	TRQX
7	487.4	09:29:42	041610970010580	AQXE
1	487.4	09:29:44	041610970010590	AQXE
3	487.4	09:29:49	041610970010590	AQXE
11	487.4	09:29:49	041610970010603	AQXE
18	487.2	09:31:23	R9F4JNQ5R7	XLON
18	487.2	09:31:23	R9F4JNQ5R8	XLON
21	487.2	09:31:23	E0Mj36xRdUfr	TRQX
17	487.2	09:31:23	110001241	CHIX
16	487.2	09:31:23	010000MLL	BATE
21	487.2	09:31:23	E0Mj36xRdUft	TRQX
17	487.2	09:31:23	110001242	CHIX
16	487.2	09:31:23	010000MLM	BATE
17	487.2	09:31:24	110001243	CHIX
17	487.2	09:31:24	110001244	CHIX
22	486.8	09:31:45	R9F4JNQ5VL	XLON
22	486.8	09:31:45	R9F4JNQ5VM	XLON
19	486.8	09:31:45	1100012BP	CHIX
19	486.8	09:31:45	1100012BQ	CHIX
18	486.8	09:31:45	010000MOC	BATE
18	486.8	09:31:45	010000MOD	BATE
25	486.8	09:31:45	041610970010740	AQXE
26	486.8	09:31:45	041610970010741	AQXE
22	486.4	09:34:32	1100012Z0	CHIX
19	486.4	09:34:32	1100012Z2	CHIX
27	486.4	09:34:32	R9F4JNQ509	XLON
18	486.4	09:34:32	E0Mj36xRdzCh	TRQX
20	486.4	09:34:32	E0Mj36xRdzCj	TRQX
30	486.4	09:34:32	R9F4JNQ50A	XLON
19	486.4	09:34:32	041610970010936	AQXE
22	486.4	09:34:32	041610970010937	AQXE
15	486	09:35:40	11000138G	CHIX
14	486	09:35:41	11000138H	CHIX
17	486	09:35:41	R9F4JNQ53Y	XLON
17	486	09:35:41	010000N6N	BATE
22	486	09:35:41	E0Mj36xRe8IN	TRQX
20	486	09:35:41	E0Mj36xRe8IP	TRQX
17	486	09:35:41	010000N6O	BATE
15	486	09:35:41	R9F4JNQ53Z	XLON
5	486	09:35:41	041610970011042	AQXE
15	486	09:35:49	041610970011042	AQXE
17	486	09:35:49	041610970011055	AQXE
88	488.4	09:41:48	R9F4JNQ6NK	XLON
90	488.4	09:41:48	R9F4JNQ6NL	XLON
86	488	09:41:50	R9F4JNQ6NM	XLON
18	487.6	09:42:08	E0Mj36xRf1Ya	TRQX
18	487.6	09:42:08	R9F4JNQ6OU	XLON
20	487.6	09:42:08	11000159R	CHIX
16	487.6	09:42:08	010000OFT	BATE
17	487.6	09:42:08	041610970011544	AQXE
24	489	09:47:35	R9F4JNQ603	XLON
32	489	09:47:35	R9F4JNQ604	XLON
65	489	09:47:35	1100016QL	CHIX
55	489	09:47:35	1100016QM	CHIX
32	489.4	09:52:28	R9F4JNQ687	XLON
38	489.4	09:52:28	R9F4JNQ688	XLON
55	489.4	09:52:28	1100017SX	CHIX
48	489.4	09:52:28	1100017SY	CHIX
24	488.8	09:53:45	E0Mj36xRgMii	TRQX
24	488.8	09:53:45	E0Mj36xRgMik	TRQX
12	488.8	09:53:45	R9F4JNQ6BB	XLON
20	488.8	09:53:45	010000Q50	BATE
17	488.8	09:53:45	11000187L	CHIX
17	488.8	09:53:45	11000187M	CHIX
20	488.8	09:53:45	010000Q51	BATE
13	488.8	09:53:45	R9F4JNQ6BC	XLON
12	488.8	09:54:00	1100018DA	CHIX
14	488.8	09:54:00	1100018DB	CHIX
18	488.2	10:02:03	1100019ZX	CHIX
18	488.2	10:02:03	1100019ZY	CHIX
14	488.2	10:02:03	R9F4JNQ7ME	XLON
12	488.2	10:02:03	010000R9M	BATE
15	488.2	10:02:03	E0Mj36xRgwwA	TRQX
15	488.2	10:02:03	E0Mj36xRgwwC	TRQX
13	488.2	10:02:03	010000R9N	BATE
14	488.2	10:02:03	R9F4JNQ7MF	XLON
10	488.8	10:02:40	R9F4JNQ7OT	XLON
9	488.8	10:02:40	R9F4JNQ7OU	XLON
22	488.8	10:02:40	R9F4JNQ7OV	XLON
22	488.8	10:02:40	R9F4JNQ7OW	XLON
84	488.8	10:03:00	R9F4JNQ7O6	XLON
79	489	10:04:56	110001AH2	CHIX
91	488.8	10:04:56	R9F4JNQ7SG	XLON
15	488.8	10:04:56	R9F4JNQ7SH	XLON
30	488.8	10:04:56	R9F4JNQ7SH	XLON
25	488.2	10:04:59	E0Mj36xRhCEF	TRQX
13	488.2	10:04:59	R9F4JNQ7SL	XLON
24	488.2	10:04:59	E0Mj36xRhCEH	TRQX
14	488.2	10:04:59	R9F4JNQ7SM	XLON
13	488.2	10:05:04	110001AHU	CHIX
17	488.2	10:05:04	041610970012843	AQXE
17	488.2	10:05:04	041610970012844	AQXE
9	488.6	10:15:11	E0Mj36xRi3EU	TRQX
17	488.6	10:15:11	E0Mj36xRi3EW	TRQX
11	488.6	10:15:11	110001CGR	CHIX
18	488.6	10:15:11	110001CGS	CHIX
87	488.8	10:15:11	R9F4JNQ78G	XLON
19	489	10:18:22	R9F4JNQ7C3	XLON
26	489	10:18:22	R9F4JNQ7C4	XLON
64	489	10:18:22	110001D3I	CHIX
64	489	10:18:22	110001D3J	CHIX
43	489.2	10:19:48	R9F4JNQ7EE	XLON
46	489.2	10:19:48	R9F4JNQ7EE	XLON
52	489.2	10:19:48	R9F4JNQ7FG	XLON
31	490	10:29:58	110001FF9	CHIX
28	490	10:29:58	110001FFB	CHIX
60	490	10:29:58	R9F4JNQ82W	XLON
56	490	10:29:58	R9F4JNQ82X	XLON
85	490.2	10:29:58	R9F4JNQ82Y	XLON
71	490.2	10:29:58	R9F4JNQ82Z	XLON
12	490.2	10:29:58	R9F4JNQ82Z	XLON
43	490.2	10:29:58	R9F4JNQ821	XLON
34	490.2	10:29:58	R9F4JNQ821	XLON
7	490.2	10:29:58	R9F4JNQ821	XLON
33	490.2	10:29:58	R9F4JNQ824	XLON
55	490.2	10:29:58	R9F4JNQ824	XLON
83	490.2	10:29:59	R9F4JNQ826	XLON
37	490.2	10:29:59	R9F4JNQ827	XLON
30	489.8	10:30:10	110001FLN	CHIX
24	489.8	10:30:10	110001FLO	CHIX
9	489.8	10:30:10	R9F4JNQ860	XLON
33	489.8	10:30:10	E0Mj36xRjCsT	TRQX
29	489.8	10:30:10	E0Mj36xRjCsV	TRQX
27	489.8	10:30:10	041610970014307	AQXE
24	489.8	10:30:10	041610970014308	AQXE
12	489.6	10:31:12	110001FX8	CHIX
18	489.6	10:31:12	110001FXA	CHIX
20	489.6	10:31:12	010000UZ6	BATE
23	489.6	10:31:12	R9F4JNQ89P	XLON
14	489.6	10:31:12	E0Mj36xRjJ6L	TRQX
23	489.6	10:31:12	E0Mj36xRjJ6N	TRQX
16	489.6	10:31:12	010000UZ7	BATE
12	489.6	10:31:12	R9F4JNQ89Q	XLON
15	489.6	10:31:12	041610970014394	AQXE
18	489.6	10:31:12	041610970014395	AQXE
23	489	10:33:23	E0Mj36xRjU23	TRQX
13	489	10:33:23	R9F4JNQ8E4	XLON
15	489	10:33:23	110001GFP	CHIX
16	489	10:33:23	010000VA2	BATE
22	489	10:33:23	E0Mj36xRjU25	TRQX
20	489	10:34:11	110001GKF	CHIX
15	489	10:34:11	010000VCV	BATE
16	489	10:34:11	R9F4JNQ9GW	XLON
16	489	10:34:11	R9F4JNQ9GX	XLON
5	489.6	10:41:59	041610970014834	AQXE
19	489.2	10:41:59	R9F4JNQ9QK	XLON
5	489.4	10:41:59	041610970014835	AQXE
20	489.8	10:43:00	R9F4JNQ9RA	XLON
34	489.8	10:43:00	R9F4JNQ9RA	XLON
35	489.8	10:43:00	R9F4JNQ9RA	XLON
2	489.8	10:43:00	R9F4JNQ9RD	XLON
31	489.6	10:43:00	R9F4JNQ9RF	XLON
16	489.6	10:43:00	R9F4JNQ9SG	XLON
33	489.2	10:43:01	R9F4JNQ9SH	XLON
87	489	10:43:01	R9F4JNQ9SI	XLON
10	489	10:43:01	R9F4JNQ9SJ	XLON
88	489.6	10:43:01	041610970014881	AQXE
42	489.6	10:43:01	R9F4JNQ9SK	XLON
34	489.6	10:43:01	R9F4JNQ9SK	XLON
15	489.6	10:43:01	R9F4JNQ9SK	XLON
44	489.6	10:43:01	R9F4JNQ9SN	XLON
40	489.6	10:43:01	R9F4JNQ9SN	XLON
89	489.6	10:46:47	R9F4JNQ9XH	XLON
14	488.8	10:47:03	110001IP4	CHIX
10	488.8	10:47:03	110001IP5	CHIX
13	488.8	10:47:03	010000WN1	BATE
19	488.8	10:47:03	E0Mj36xRkOEX	TRQX
14	488.8	10:47:03	R9F4JNQ9X5	XLON
30	488.8	10:47:03	E0Mj36xRkOEZ	TRQX
9	488.8	10:47:03	010000WN2	BATE
20	488.8	10:47:03	R9F4JNQ9X6	XLON
11	489.2	10:48:10	R9F4JNQ9ZI	XLON
13	489.2	10:48:11	R9F4JNQ9ZJ	XLON
9	489.2	10:48:11	110001IUC	CHIX
10	489.2	10:48:11	041610970015074	AQXE
16	489	10:59:02	E0Mj36xRl7wT	TRQX
4	489	10:59:02	E0Mj36xRl7wV	TRQX
17	489	10:59:02	E0Mj36xRl7wV	TRQX
17	489	10:59:02	110001KRP	CHIX
14	489	10:59:02	010000XYI	BATE
19	489	10:59:02	R9F4JNQAGA	XLON
25	489	10:59:02	110001KRQ	CHIX
20	489	10:59:02	010000XYJ	BATE
37	489.2	10:59:02	R9F4JNQAGB	XLON
41	489.2	10:59:02	R9F4JNQAGB	XLON
12	489.2	10:59:02	R9F4JNQAGB	XLON
86	489.4	10:59:02	R9F4JNQAGE	XLON
21	489.4	10:59:02	110001KRS	CHIX
21	489.4	10:59:02	110001KRS	CHIX
14	489.4	10:59:02	R9F4JNQAGF	XLON
11	489.2	10:59:22	010000Y0M	BATE
18	489.2	10:59:22	110001KUZ	CHIX
10	489.2	10:59:22	110001KV0	CHIX
91	489.4	10:59:22	R9F4JNQAH0	XLON
28	489.6	11:08:01	110001MPF	CHIX
27	489.6	11:08:01	110001MPG	CHIX
21	489.6	11:08:01	010000Z5P	BATE
12	489.6	11:08:01	R9F4JNQAWF	XLON
21	489.6	11:08:01	010000Z5Q	BATE
14	489.6	11:08:01	R9F4JNQAXG	XLON
22	489.6	11:08:11	R9F4JNQAXS	XLON
15	489.6	11:08:11	R9F4JNQAXT	XLON
6	489.6	11:08:11	R9F4JNQAXT	XLON
35	489.6	11:08:11	R9F4JNQAXV	XLON
50	489.6	11:08:11	R9F4JNQAXV	XLON
10	489	11:09:28	R9F4JNQAZX	XLON
14	489	11:09:28	E0Mj36xRlsPJ	TRQX
14	489	11:09:28	E0Mj36xRlsPL	TRQX
16	489	11:09:28	110001N0D	CHIX
15	489	11:09:28	110001N0E	CHIX
19	489	11:09:28	010000ZC6	BATE
18	489	11:09:28	010000ZC7	BATE
60	489.2	11:09:39	R9F4JNQAZ2	XLON
28	489.2	11:09:39	R9F4JNQAZ2	XLON
13	489.2	11:09:39	R9F4JNQAZ4	XLON
40	489.2	11:09:39	R9F4JNQAZ4	XLON
32	489.2	11:09:39	R9F4JNQAZ4	XLON
38	489.2	11:09:39	R9F4JNQAZ7	XLON
42	489.2	11:09:39	R9F4JNQAZ7	XLON
10	489	11:09:39	110001N19	CHIX
11	489	11:09:39	110001N1A	CHIX
8	489.2	11:09:39	R9F4JNQAZ7	XLON
9	489	11:09:39	R9F4JNQAZA	XLON
11	489	11:09:39	R9F4JNQAZB	XLON
42	489.2	11:09:39	R9F4JNQAZC	XLON
46	489.2	11:09:39	R9F4JNQAZC	XLON
11	489	11:09:40	041610970016073	AQXE
13	489	11:09:40	041610970016074	AQXE
12	489.2	11:09:40	R9F4JNQAZE	XLON
42	489.2	11:09:40	R9F4JNQAZE	XLON
33	489.2	11:09:40	R9F4JNQAZE	XLON
6	489.2	11:09:40	R9F4JNQA0H	XLON
14	489.2	11:09:40	110001N1J	CHIX
90	489.2	11:11:52	R9F4JNQA2F	XLON
84	489.2	11:11:52	R9F4JNQA3G	XLON
26	489.2	11:11:52	R9F4JNQA3H	XLON
58	489.2	11:11:52	R9F4JNQA3H	XLON
25	489.2	11:11:52	110001NFZ	CHIX
58	489.2	11:11:52	110001NFZ	CHIX
86	489	11:16:36	R9F4JNQA9K	XLON
82	489	11:16:36	R9F4JNQA9L	XLON
28	489	11:16:36	R9F4JNQA9M	XLON
56	489	11:16:36	R9F4JNQA9M	XLON
88	489	11:16:36	R9F4JNQA9O	XLON
19	488.4	11:18:10	110001OL7	CHIX
17	488.4	11:18:10	110001OL8	CHIX
18	488.4	11:18:10	R9F4JNQABO	XLON
19	488.4	11:18:10	0100010D9	BATE
22	488.4	11:18:10	0100010DA	BATE
18	488.4	11:18:10	R9F4JNQABP	XLON
10	488.6	11:18:11	R9F4JNQABT	XLON
15	488.6	11:18:11	R9F4JNQABU	XLON
13	489.2	11:22:06	041610970016717	AQXE
18	489.2	11:22:06	041610970016718	AQXE
65	489.4	11:35:20	R9F4JNQB6E	XLON
18	489.4	11:35:20	R9F4JNQB6E	XLON
75	489.4	11:35:20	R9F4JNQB7G	XLON
40	489.4	11:36:34	R9F4JNQB86	XLON
49	489.4	11:36:34	R9F4JNQB86	XLON
83	489.2	11:36:34	R9F4JNQB88	XLON
33	489.4	11:36:34	R9F4JNQB89	XLON
50	489.4	11:36:34	R9F4JNQB89	XLON
38	489.4	11:36:34	R9F4JNQB8B	XLON
33	489.4	11:36:34	R9F4JNQB8B	XLON
14	489.4	11:36:34	R9F4JNQB8B	XLON
26	489.4	11:36:34	R9F4JNQB8E	XLON
57	489.4	11:36:34	R9F4JNQB8E	XLON
41	489.4	11:36:34	R9F4JNQB9G	XLON
33	489.4	11:36:34	R9F4JNQB9G	XLON
8	489.4	11:36:34	R9F4JNQB9G	XLON
36	489.4	11:36:42	R9F4JNQB9O	XLON
33	489.4	11:36:42	R9F4JNQB9O	XLON
14	489.4	11:36:42	R9F4JNQB9O	XLON
89	489.4	11:36:42	R9F4JNQB9R	XLON
71	489.4	11:36:42	R9F4JNQB9S	XLON
18	489.4	11:36:42	R9F4JNQB9S	XLON
50	489.4	11:36:42	R9F4JNQB9U	XLON
39	489.4	11:36:42	R9F4JNQB9U	XLON
37	489.4	11:36:45	R9F4JNQB9Z	XLON
33	489.4	11:36:45	R9F4JNQB9Z	XLON
17	489.4	11:36:45	R9F4JNQB9Z	XLON
18	489.4	11:36:45	R9F4JNQB92	XLON
69	489.4	11:36:45	R9F4JNQB92	XLON
40	489.4	11:36:50	R9F4JNQB9A	XLON
34	489.4	11:36:50	R9F4JNQB9A	XLON
15	489.4	11:36:50	R9F4JNQB9A	XLON
43	489.4	11:36:55	R9F4JNQBAM	XLON
34	489.4	11:36:55	R9F4JNQBAM	XLON
21	489.2	11:36:55	110001SMZ	CHIX
21	489.2	11:36:55	110001SN0	CHIX
68	489.2	11:36:55	110001SN0	CHIX
89	489.2	11:36:55	110001SN2	CHIX
82	489.2	11:36:55	110001SN3	CHIX
15	489.2	11:36:55	110001SN4	CHIX
23	488.8	11:36:56	R9F4JNQBAS	XLON
23	488.8	11:36:56	R9F4JNQBAT	XLON
16	488.8	11:36:56	110001SN7	CHIX
18	488.8	11:36:56	0100012T3	BATE
16	488.8	11:36:56	110001SN8	CHIX
16	488.8	11:36:56	0100012T4	BATE
10	488.8	11:36:56	E0Mj36xRnhjL	TRQX
11	488.8	11:36:56	041610970017411	AQXE
3	488.8	11:36:56	R9F4JNQBAU	XLON
7	488.8	11:37:10	R9F4JNQBBX	XLON
16	488.8	11:37:10	R9F4JNQBBY	XLON
13	488.8	11:37:10	110001SOI	CHIX
29	488.8	11:38:03	R9F4JNQBC3	XLON
30	488.8	11:38:03	R9F4JNQBC4	XLON
31	488.8	11:38:03	110001SRW	CHIX
33	488.8	11:38:03	110001SRX	CHIX
23	488.8	11:38:03	041610970017476	AQXE
24	488.8	11:38:03	041610970017477	AQXE
10	488	11:45:05	R9F4JNQCPN	XLON
17	488	11:45:05	110001U52	CHIX
8	488	11:45:05	E0Mj36xRo937	TRQX
20	488	11:45:05	0100013T3	BATE
19	488	11:45:05	E0Mj36xRo937	TRQX
16	488	11:45:05	110001U53	CHIX
20	488	11:45:05	0100013T4	BATE
24	488	11:45:05	E0Mj36xRo93G	TRQX
19	488	11:45:05	041610970017812	AQXE
17	488	11:45:05	041610970017813	AQXE
43	488.4	11:49:02	110001V0M	CHIX
17	487.8	11:56:03	R9F4JNQC4B	XLON
17	487.8	11:56:03	R9F4JNQC4C	XLON
23	487.8	11:56:03	110001WG8	CHIX
24	487.8	11:56:03	110001WG9	CHIX
22	488	11:56:13	R9F4JNQC5I	XLON
22	488	11:56:13	R9F4JNQC5J	XLON
12	488	11:56:17	R9F4JNQC5L	XLON
5	488	11:57:20	R9F4JNQC5L	XLON
16	488	11:57:20	R9F4JNQC7G	XLON
10	488	11:57:30	R9F4JNQC73	XLON
9	488	11:57:30	R9F4JNQC74	XLON
84	488	11:57:31	R9F4JNQC75	XLON
82	488	11:57:31	R9F4JNQC76	XLON
34	488	11:57:31	R9F4JNQC79	XLON
32	488	11:57:31	R9F4JNQC7A	XLON
55	488	11:57:31	R9F4JNQC7B	XLON
17	488	11:57:31	0100015HA	BATE
16	488	11:57:31	041610970018483	AQXE
18	488	11:57:46	R9F4JNQC8N	XLON
32	488	11:57:46	R9F4JNQC8P	XLON
26	488.2	12:00:45	R9F4JNQCER	XLON
16	488.2	12:00:45	R9F4JNQCES	XLON
31	488.2	12:00:45	110001XKY	CHIX
21	488.2	12:00:45	110001XL0	CHIX
11	488.2	12:03:30	110001Y0W	CHIX
16	488.2	12:04:00	E0Mj36xRpFzh	TRQX
16	488.2	12:04:00	R9F4JNQDIS	XLON
2	490	12:29:00	1100022HL	CHIX
47	491	13:00:23	11000280R	CHIX
38	491	13:00:23	11000280S	CHIX
42	491	13:00:23	R9F4JNQFQE	XLON
46	491	13:00:23	R9F4JNQFQF	XLON
81	491	13:00:23	R9F4JNQFRG	XLON
5	491	13:00:23	R9F4JNQFRG	XLON
42	492.2	13:29:02	110002DE3	CHIX
24	492.2	13:30:16	R9F4JNRGZM	XLON
24	492.2	13:30:16	R9F4JNRGZN	XLON
25	492.2	13:30:16	110002DE3	CHIX
66	492.2	13:30:16	110002DNK	CHIX
83	492	13:30:16	R9F4JNRGZS	XLON
10	491.6	13:32:20	010001H28	BATE
23	491.6	13:32:20	110002EDF	CHIX
14	491.6	13:32:28	010001H2Z	BATE
12	491.6	13:32:28	010001H30	BATE
19	491.6	13:32:28	110002EES	CHIX
14	491.6	13:32:28	R9F4JNRG4W	XLON
18	491.6	13:32:28	E0Mj36xRthiW	TRQX
15	491.6	13:32:28	E0Mj36xRthiY	TRQX
9	491.6	13:32:28	R9F4JNRG4X	XLON
3	491.6	13:32:28	R9F4JNRG4X	XLON
18	491.6	13:32:28	E0Mj36xRthil	TRQX
2	491.6	13:32:28	R9F4JNRG4Z	XLON
24	491.8	13:39:04	E0Mj36xRu6wZ	TRQX
14	491.8	13:39:04	R9F4JNRGER	XLON
16	491.8	13:39:04	110002G3P	CHIX
29	491.8	13:39:04	041610970023166	AQXE
14	491.8	13:39:04	041610970023167	AQXE
89	492.2	13:39:04	E0Mj36xRu6wx	TRQX
16	491.6	13:41:18	110002GL3	CHIX
12	491.6	13:41:18	010001III	BATE
12	491.6	13:41:18	010001IIJ	BATE
15	491.6	13:41:18	110002GL4	CHIX
16	491.6	13:41:18	R9F4JNRGFE	XLON
24	491.6	13:41:18	E0Mj36xRuFDS	TRQX
22	491.6	13:41:18	E0Mj36xRuFDU	TRQX
15	491.6	13:41:18	R9F4JNRHGG	XLON
18	491.6	13:41:18	041610970023267	AQXE
19	491.6	13:41:18	041610970023268	AQXE
83	491.4	13:49:36	R9F4JNRHRM	XLON
16	490.8	13:49:51	010001JUP	BATE
6	490.8	13:49:51	010001JUQ	BATE
10	490.8	13:59:02	010001JUQ	BATE
13	490.8	13:59:02	010001L9E	BATE
14	490.8	13:59:02	110002L0E	CHIX
19	490.8	13:59:02	E0Mj36xRvOSA	TRQX
23	490.8	13:59:02	R9F4JNRH9F	XLON
14	490.8	13:59:02	E0Mj36xRvOSC	TRQX
16	490.8	13:59:02	110002L0F	CHIX
13	490.8	13:59:02	R9F4JNRHAG	XLON
16	490.8	13:59:02	041610970024327	AQXE
12	490.8	13:59:02	041610970024328	AQXE
12	490.4	13:59:02	110002L0U	CHIX
11	490.4	14:01:22	R9F4JNRIGG	XLON
18	490.4	14:01:22	R9F4JNRIGH	XLON
25	490.4	14:01:22	E0Mj36xRvZvz	TRQX
1	490.4	14:01:22	110002L0U	CHIX
15	490.4	14:01:22	010001LS7	BATE
23	490.4	14:01:22	E0Mj36xRvZw1	TRQX
12	490.4	14:01:22	110002LU6	CHIX
14	490.4	14:01:22	010001LS8	BATE
21	490.4	14:01:22	041610970024510	AQXE
18	490.4	14:01:22	041610970024511	AQXE
15	489.8	14:01:23	110002LUC	CHIX
24	489.8	14:01:23	E0Mj36xRva56	TRQX
18	489.8	14:01:23	E0Mj36xRva58	TRQX
13	489.8	14:01:23	110002LUD	CHIX
14	489.8	14:02:16	110002M2B	CHIX
11	489.8	14:02:16	010001LXD	BATE
11	489.8	14:02:16	110002M2C	CHIX
10	489.8	14:02:16	010001LXE	BATE
12	489.8	14:02:16	R9F4JNRIIA	XLON
13	489.8	14:02:16	E0Mj36xRveLr	TRQX
9	489.8	14:02:16	E0Mj36xRveLt	TRQX
13	489.8	14:02:16	R9F4JNRIIB	XLON
9	489.8	14:02:16	041610970024556	AQXE
23	489.4	14:03:05	E0Mj36xRvihX	TRQX
22	489.4	14:03:05	E0Mj36xRvihZ	TRQX
17	489.4	14:03:05	110002MEP	CHIX
17	489.4	14:03:05	010001M4Q	BATE
12	489.4	14:03:05	R9F4JNRILY	XLON
4	489.4	14:03:05	110002MEQ	CHIX
18	489.4	14:03:05	010001M4R	BATE
13	489.4	14:03:05	R9F4JNRILZ	XLON
14	489.4	14:03:05	110002MEQ	CHIX
15	489.4	14:03:33	E0Mj36xRvkxg	TRQX
17	489.4	14:03:33	E0Mj36xRvkxi	TRQX
2	489.4	14:03:46	110002MKC	CHIX
21	489.4	14:03:46	E0Mj36xRvm2p	TRQX
20	489.4	14:03:46	E0Mj36xRvm2r	TRQX
12	489.4	14:03:46	010001M8Q	BATE
14	489.4	14:03:46	010001M8R	BATE
5	489.4	14:04:38	110002MP8	CHIX
14	489.4	14:04:38	E0Mj36xRvoz8	TRQX
15	489.4	14:04:38	E0Mj36xRvozA	TRQX
9	489.4	14:07:50	R9F4JNRIR1	XLON
12	489.4	14:07:50	R9F4JNRIR2	XLON
11	489.4	14:07:50	E0Mj36xRw0Nr	TRQX
10	489.4	14:07:50	110002NCE	CHIX
15	489.4	14:07:50	E0Mj36xRw0Nt	TRQX
14	489.4	14:07:50	110002NCF	CHIX
23	489.2	14:07:56	110002NCP	CHIX
22	489.2	14:07:56	110002NCQ	CHIX
11	489.2	14:07:56	R9F4JNRIR5	XLON
15	489.2	14:07:56	010001MR8	BATE
19	489.2	14:07:56	E0Mj36xRw0h4	TRQX
18	489.2	14:07:56	E0Mj36xRw0h6	TRQX
17	489.2	14:07:56	010001MR9	BATE
11	489.2	14:07:56	R9F4JNRIR6	XLON
15	489.2	14:07:56	R9F4JNRIR7	XLON
9	489.2	14:07:56	R9F4JNRIR8	XLON
9	489.2	14:07:57	R9F4JNRIR8	XLON
23	489.2	14:07:57	110002NCT	CHIX
26	489.2	14:07:57	R9F4JNRIRA	XLON
13	489.2	14:07:57	010001MRF	BATE
11	489.2	14:07:57	E0Mj36xRw0lD	TRQX
14	489.2	14:07:57	041610970024832	AQXE
17	489.4	14:09:02	110002NOF	CHIX
3	489.4	14:09:02	110002NOF	CHIX
18	489.2	14:09:09	R9F4JNRIXQ	XLON
16	489.2	14:09:09	R9F4JNRIXR	XLON
24	489.2	14:09:09	110002NQZ	CHIX
22	489.2	14:09:09	110002NR0	CHIX
14	489.6	14:12:09	R9F4JNRI4N	XLON
15	489.6	14:12:09	R9F4JNRI4P	XLON
12	489.6	14:12:09	010001NL3	BATE
19	489.6	14:12:09	110002OMS	CHIX
20	489.6	14:12:09	110002OMT	CHIX
13	489.6	14:12:09	010001NL4	BATE
84	489.6	14:12:09	R9F4JNRI4Q	XLON
18	489.6	14:12:39	R9F4JNRI5H	XLON
52	489.6	14:12:39	R9F4JNRI5H	XLON
9	489.8	14:17:14	R9F4JNRJHT	XLON
10	489.8	14:17:14	R9F4JNRJHU	XLON
20	489.8	14:17:14	110002PXI	CHIX
26	489.8	14:17:14	010001ODV	BATE
20	489.8	14:17:14	110002PXJ	CHIX
29	489.8	14:17:14	010001ODW	BATE
30	489.8	14:17:14	041610970025383	AQXE
27	489.8	14:17:14	041610970025384	AQXE
18	489.6	14:20:04	110002QI6	CHIX
18	489.6	14:20:04	110002QI7	CHIX
18	490	14:24:20	R9F4JNRJXE	XLON
5	490.2	14:30:09	110002UTO	CHIX
22	490.2	14:30:22	110002UTO	CHIX
36	490.2	14:30:22	110002V3F	CHIX
33	490.6	14:31:01	R9F4JNRKRB	XLON
22	490.6	14:31:01	R9F4JNRKRC	XLON
6	490.6	14:31:01	R9F4JNRKRC	XLON
89	490.6	14:31:01	R9F4JNRKSH	XLON
35	491	14:31:57	R9F4JNRKW1	XLON
34	491	14:31:57	R9F4JNRKW3	XLON
25	491	14:32:07	010001SRA	BATE
11	491	14:32:13	E0Mj36xRxjMa	TRQX
21	491	14:32:13	R9F4JNRKZ0	XLON
13	491	14:32:13	110002WYX	CHIX
9	491	14:32:13	010001SUQ	BATE
11	491	14:32:13	110002WYY	CHIX
16	491	14:32:13	R9F4JNRKZ1	XLON
88	491	14:32:13	R9F4JNRKZ2	XLON
86	491.4	14:35:45	110002ZRN	CHIX
88	491.4	14:35:45	110002ZRO	CHIX
45	491.4	14:35:45	R9F4JNRLIG	XLON
46	491.4	14:35:45	R9F4JNRLIH	XLON
29	490.8	14:35:46	010001UHU	BATE
30	490.8	14:35:46	010001UHV	BATE
22	491.4	14:35:46	110002ZSU	CHIX
63	491.4	14:35:46	110002ZSU	CHIX
91	491.4	14:35:46	R9F4JNRLIL	XLON
58	492	14:37:10	11000316L	CHIX
55	492	14:37:10	11000316M	CHIX
26	491.6	14:38:59	R9F4JNRLTA	XLON
26	491.6	14:38:59	R9F4JNRLTB	XLON
19	491.6	14:38:59	E0Mj36xRyihC	TRQX
19	491.6	14:38:59	1100032H1	CHIX
23	491.6	14:38:59	010001VWN	BATE
19	491.6	14:38:59	E0Mj36xRyihE	TRQX
19	491.6	14:38:59	1100032H2	CHIX
23	491.6	14:38:59	010001VWO	BATE
89	491.6	14:38:59	R9F4JNRLTC	XLON
84	491.6	14:38:59	R9F4JNRLTD	XLON
87	491.6	14:38:59	R9F4JNRLTE	XLON
87	491.6	14:38:59	R9F4JNRLTF	XLON
83	491.6	14:38:59	R9F4JNRLUG	XLON
83	491.6	14:38:59	R9F4JNRLUH	XLON
87	491.6	14:38:59	R9F4JNRLUI	XLON
84	491.6	14:38:59	R9F4JNRLUJ	XLON
15	490.8	14:38:59	R9F4JNRLUL	XLON
11	490.8	14:38:59	R9F4JNRLUM	XLON
37	490.8	14:38:59	1100032HA	CHIX
10	490.8	14:38:59	010001VWR	BATE
18	490.8	14:38:59	1100032HB	CHIX
21	490.8	14:38:59	010001VWS	BATE
41	491.2	14:38:59	R9F4JNRLUN	XLON
42	491.2	14:38:59	R9F4JNRLUN	XLON
11	490.8	14:39:02	E0Mj36xRyjNc	TRQX
17	490.8	14:39:02	041610970027015	AQXE
15	490.8	14:39:06	E0Mj36xRyjNc	TRQX
17	490.8	14:39:06	E0Mj36xRyk3t	TRQX
15	490.6	14:39:29	R9F4JNRLV1	XLON
13	490.6	14:39:29	R9F4JNRLV2	XLON
27	491.4	14:41:43	11000345R	CHIX
25	491.4	14:41:43	11000345R	CHIX
27	491.4	14:41:43	11000345T	CHIX
1	491.4	14:41:43	11000345U	CHIX
2	491.4	14:41:43	11000345U	CHIX
21	491.4	14:41:43	11000345Z	CHIX
16	491.2	14:42:02	010001WXG	BATE
17	491.2	14:42:02	010001WXH	BATE
24	491.2	14:42:02	1100034DB	CHIX
27	491.2	14:42:02	R9F4JNRL6I	XLON
25	491.2	14:42:02	1100034DC	CHIX
27	491.2	14:42:02	R9F4JNRL6J	XLON
9	491.2	14:42:02	041610970027505	AQXE
85	491.2	14:42:02	R9F4JNRL6Q	XLON
86	491.2	14:43:17	11000357D	CHIX
86	491.2	14:43:17	11000357E	CHIX
17	490.8	14:45:27	R9F4JNRMHC	XLON
20	490.8	14:45:27	R9F4JNRMHD	XLON
16	490.8	14:45:27	E0Mj36xRzTcI	TRQX
18	490.8	14:45:27	010001Y2F	BATE
17	490.8	14:45:27	11000369P	CHIX
17	490.8	14:45:27	E0Mj36xRzTcK	TRQX
18	490.8	14:45:27	11000369Q	CHIX
13	490.8	14:45:27	010001Y2G	BATE
15	490.8	14:45:27	041610970028187	AQXE
16	490.8	14:45:27	041610970028188	AQXE
82	491	14:45:27	R9F4JNRMHE	XLON
87	491	14:45:27	R9F4JNRMHF	XLON
34	491	14:45:27	R9F4JNRMIG	XLON
51	491	14:45:27	R9F4JNRMIG	XLON
36	491	14:45:27	R9F4JNRMII	XLON
61	491.2	14:48:58	110003848	CHIX
58	491.4	14:49:02	11000387P	CHIX
56	491.4	14:49:03	11000387T	CHIX
40	491.4	14:49:03	R9F4JNRMUQ	XLON
37	491.4	14:49:03	R9F4JNRMUR	XLON
33	491.4	14:49:03	041610970028911	AQXE
31	491.4	14:49:03	041610970028912	AQXE
14	490.8	14:51:44	0100020GV	BATE
13	490.8	14:51:44	0100020GW	BATE
18	490.8	14:51:44	1100039WS	CHIX
17	490.8	14:51:44	1100039WT	CHIX
15	490.8	14:51:49	E0Mj36xS0Emr	TRQX
14	490.8	14:51:49	E0Mj36xS0Emt	TRQX
19	490.8	14:51:49	R9F4JNRM82	XLON
18	490.8	14:51:49	R9F4JNRM83	XLON
23	490.8	14:51:49	041610970029462	AQXE
22	490.8	14:51:49	041610970029463	AQXE
13	490.6	14:53:03	R9F4JNRMFS	XLON
21	490.6	14:53:03	0100020YA	BATE
15	490.6	14:53:03	110003ALI	CHIX
15	490.6	14:53:03	110003ALJ	CHIX
22	490.6	14:53:03	0100020YB	BATE
17	490.6	14:53:03	R9F4JNRMFT	XLON
12	490.6	14:53:03	E0Mj36xS0Mxj	TRQX
12	490.6	14:53:03	E0Mj36xS0Mxl	TRQX
24	490.6	14:53:03	041610970029625	AQXE
19	490.6	14:53:03	041610970029626	AQXE
86	490.6	14:54:37	R9F4JNRNLJ	XLON
89	490.6	14:54:37	R9F4JNRNLK	XLON
42	490.6	14:54:37	R9F4JNRNLL	XLON
46	490.6	14:54:37	R9F4JNRNLL	XLON
2	490.6	14:54:37	R9F4JNRNLL	XLON
47	490.6	14:54:37	R9F4JNRNLO	XLON
10	490.2	14:55:44	R9F4JNRNOH	XLON
3	490.2	14:57:19	R9F4JNRNOH	XLON
13	490.2	14:57:19	R9F4JNRNTL	XLON
20	490.2	14:57:19	E0Mj36xS0puj	TRQX
16	490.2	14:57:19	0100022BV	BATE
18	490.2	14:57:19	110003CK9	CHIX
17	490.2	14:57:19	E0Mj36xS0pul	TRQX
19	490.2	14:57:19	110003CKA	CHIX
18	490.2	14:57:19	0100022BW	BATE
18	490.2	14:57:19	041610970030307	AQXE
23	490.2	14:57:19	041610970030308	AQXE
21	490	14:58:46	110003DB3	CHIX
22	490	14:58:46	110003DB4	CHIX
17	490	14:58:46	R9F4JNRNX3	XLON
15	490	14:58:46	E0Mj36xS0x66	TRQX
16	490	14:58:46	E0Mj36xS0x68	TRQX
2	490	14:58:46	R9F4JNRNX4	XLON
15	490	14:58:46	0100022UC	BATE
16	490	14:58:46	0100022UD	BATE
16	490	14:58:46	R9F4JNRNX4	XLON
15	490	14:58:47	041610970030621	AQXE
3	490	14:58:47	041610970030622	AQXE
3	490	14:59:04	0100022Z0	BATE
38	490.4	14:59:07	R9F4JNRNZR	XLON
51	490.4	14:59:07	R9F4JNRNZR	XLON
55	490.4	14:59:07	110003DII	CHIX
28	490.4	14:59:07	R9F4JNRNZT	XLON
8	490.4	14:59:07	R9F4JNRNZU	XLON
32	490.4	14:59:07	R9F4JNRNZV	XLON
52	490.4	14:59:07	R9F4JNRNZV	XLON
59	490.4	14:59:07	R9F4JNRNZX	XLON
13	490	14:59:07	R9F4JNRNZY	XLON
18	490	14:59:07	E0Mj36xS0yIP	TRQX
24	490	14:59:07	R9F4JNRNZZ	XLON
11	490	14:59:07	0100022Z0	BATE
11	490.2	14:59:07	R9F4JNRNZ0	XLON
16	490.4	14:59:07	R9F4JNRNZ0	XLON
14	490	14:59:07	041610970030675	AQXE
27	490.2	14:59:07	110003DIK	CHIX
22	490.4	14:59:07	R9F4JNRNZ2	XLON
37	490.4	14:59:08	R9F4JNRNZ2	XLON
10	490.4	14:59:08	R9F4JNRNZ4	XLON
90	490.4	15:00:20	R9F4JNRN48	XLON
65	490.4	15:00:20	R9F4JNRN49	XLON
25	490.4	15:00:20	R9F4JNRN49	XLON
19	490.4	15:00:20	R9F4JNRN4B	XLON
40	490.4	15:00:20	R9F4JNRN4B	XLON
31	490.4	15:00:20	R9F4JNRN4B	XLON
82	490.4	15:00:20	R9F4JNRN4E	XLON
42	490.4	15:00:20	R9F4JNRN4F	XLON
47	490.4	15:00:20	R9F4JNRN4F	XLON
16	490.2	15:01:35	0100023YI	BATE
29	490.2	15:01:35	110003EW8	CHIX
27	490.2	15:01:35	R9F4JNRNA7	XLON
20	490.2	15:01:35	110003EW9	CHIX
17	490.2	15:01:35	041610970031074	AQXE
27	490.2	15:04:22	R9F4JNROJT	XLON
60	490.2	15:04:22	R9F4JNROJT	XLON
82	490.8	15:06:07	110003I3W	CHIX
61	490.8	15:06:07	110003I3X	CHIX
54	490.8	15:06:07	R9F4JNROSL	XLON
57	490.8	15:06:07	R9F4JNROSM	XLON
13	490.8	15:06:07	110003I3X	CHIX
15	490.4	15:11:12	R9F4JNROAO	XLON
14	490.4	15:11:41	R9F4JNROAO	XLON
29	490.4	15:11:41	R9F4JNROC7	XLON
52	490.4	15:11:41	E0Mj36xS2NI2	TRQX
31	490.4	15:11:41	110003L1X	CHIX
50	490.4	15:11:41	E0Mj36xS2NI4	TRQX
31	490.4	15:11:41	110003L1Y	CHIX
13	490.4	15:11:41	R9F4JNROCA	XLON
11	490.4	15:11:41	110003L21	CHIX
11	490.4	15:11:41	110003L22	CHIX
13	490.4	15:11:41	R9F4JNROCB	XLON
87	490.4	15:11:41	R9F4JNROCC	XLON
21	490	15:16:11	E0Mj36xS2rkA	TRQX
21	490	15:16:11	R9F4JNRPW3	XLON
25	490	15:16:11	E0Mj36xS2rkC	TRQX
11	490	15:16:11	110003N8G	CHIX
13	490	15:16:11	01000299S	BATE
9	490	15:16:11	R9F4JNRPW4	XLON
13	490	15:16:11	110003N8H	CHIX
15	490	15:16:11	01000299T	BATE
24	490	15:16:11	041610970033560	AQXE
27	490	15:16:11	041610970033561	AQXE
86	489.8	15:16:11	R9F4JNRPW6	XLON
86	489.6	15:16:18	0100029BN	BATE
29	489.6	15:16:18	110003NB7	CHIX
23	489.6	15:16:18	110003NB7	CHIX
38	489.8	15:16:18	R9F4JNRPX9	XLON
63	489.8	15:16:18	0100029BO	BATE
8	489.8	15:16:18	R9F4JNRPXA	XLON
20	489.8	15:16:18	R9F4JNRPXA	XLON
26	489.6	15:21:19	110003Q14	CHIX
26	489.6	15:21:19	110003Q15	CHIX
14	489.6	15:21:19	E0Mj36xS3Pqc	TRQX
22	489.6	15:21:19	R9F4JNRQGP	XLON
14	489.6	15:21:19	E0Mj36xS3Pqe	TRQX
21	489.6	15:21:19	R9F4JNRQGQ	XLON
13	489.6	15:21:19	010002AYN	BATE
13	489.6	15:21:19	010002AYO	BATE
14	489.6	15:21:23	041610970034369	AQXE
1	489.6	15:21:23	041610970034370	AQXE
13	489.6	15:21:30	E0Mj36xS3Qya	TRQX
13	489.6	15:21:30	R9F4JNRQG2	XLON
24	489.6	15:21:30	R9F4JNRQG3	XLON
20	489.6	15:21:30	110003Q3L	CHIX
10	489.6	15:21:30	010002B0G	BATE
15	489.6	15:24:26	E0Mj36xS3fwb	TRQX
10	489.6	15:24:26	R9F4JNRQNY	XLON
12	489.6	15:24:26	010002BVB	BATE
9	489.6	15:24:26	110003RCS	CHIX
27	489.6	15:24:26	110003RCT	CHIX
25	489.6	15:24:26	R9F4JNRQNZ	XLON
12	489.6	15:24:26	041610970034760	AQXE
13	489.2	15:27:41	R9F4JNRQX0	XLON
10	489.2	15:27:41	110003SYZ	CHIX
11	489.2	15:27:41	110003SZ0	CHIX
14	489.2	15:27:41	R9F4JNRQX1	XLON
15	489.2	15:27:41	E0Mj36xS3ycr	TRQX
16	489.2	15:27:41	E0Mj36xS3yct	TRQX
23	489.2	15:27:41	010002CW8	BATE
21	489.2	15:27:41	010002CW9	BATE
21	489.2	15:27:41	041610970035247	AQXE
24	489.2	15:27:41	041610970035248	AQXE
18	488.8	15:30:10	R9F4JNRQ5S	XLON
22	488.8	15:30:10	R9F4JNRQ5T	XLON
18	488.8	15:30:10	E0Mj36xS4BuV	TRQX
17	488.8	15:30:10	110003U35	CHIX
20	488.8	15:30:10	010002DNF	BATE
17	488.8	15:30:10	E0Mj36xS4BuX	TRQX
17	488.8	15:30:10	110003U36	CHIX
17	488.8	15:30:10	010002DNG	BATE
17	489	15:30:33	110003U7O	CHIX
17	489	15:30:33	110003U7P	CHIX
82	490	15:53:33	11000451G	CHIX
10	490	15:53:33	11000451H	CHIX
77	490	15:53:33	11000451H	CHIX
86	490	15:53:33	11000451J	CHIX
21	490	15:53:33	11000451K	CHIX
68	490	15:53:33	11000451K	CHIX
21	490	15:53:33	11000451M	CHIX
75	490	15:54:51	R9F4JNRS9O	XLON
15	490	15:54:51	R9F4JNRS9O	XLON
1	490	15:54:51	R9F4JNRS9Q	XLON
83	490	15:54:51	R9F4JNRS9Q	XLON
3	490	15:54:51	R9F4JNRS9S	XLON
22	490	15:54:51	R9F4JNRS9S	XLON
12	490.2	15:54:54	1100045M2	CHIX
73	490.2	15:54:54	1100045M2	CHIX
26	490.2	16:01:36	R9F4JNRT9Z	XLON
27	490.2	16:01:36	R9F4JNRT90	XLON
39	490.2	16:01:36	1100049VP	CHIX
20	490.2	16:01:36	1100049VQ	CHIX
23	490.2	16:01:36	041610970040189	AQXE
43	490.2	16:01:36	041610970040190	AQXE
22	489.8	16:01:36	010002OBE	BATE
50	489.8	16:01:36	R9F4JNRT97	XLON
9	489.8	16:01:36	010002OBE	BATE
26	489.8	16:01:36	1100049W0	CHIX
53	489.8	16:01:36	R9F4JNRT98	XLON
63	489.8	16:01:36	041610970040191	AQXE
67	489.8	16:01:36	041610970040192	AQXE
61	489.8	16:01:36	R9F4JNRT9C	XLON
75	489.8	16:01:37	R9F4JNRT9D	XLON
46	489.8	16:01:37	R9F4JNRT9D	XLON
47	489.8	16:01:37	R9F4JNRT9D	XLON
173	490	16:01:37	041610970040194	AQXE
30	489.2	16:01:38	R9F4JNRTAZ	XLON
53	489.2	16:01:38	E0Mj36xS6zwX	TRQX
55	489.2	16:01:38	E0Mj36xS6zwZ	TRQX
31	489.2	16:01:38	R9F4JNRTA0	XLON
23	489.2	16:01:38	1100049XB	CHIX
19	489.2	16:01:38	010002OCA	BATE
24	489.2	16:01:38	1100049XC	CHIX
19	489.2	16:01:38	010002OCB	BATE
49	489.2	16:01:38	041610970040211	AQXE
51	489.2	16:01:38	041610970040212	AQXE
164	489.2	16:01:38	R9F4JNRTA1	XLON
12	489.2	16:01:38	R9F4JNRTA1	XLON
95	489.4	16:01:38	E0Mj36xS6zxV	TRQX
164	489.4	16:01:38	R9F4JNRTA3	XLON
74	490.6	16:07:26	110004D4J	CHIX
121	490.4	16:08:13	110004DNS	CHIX
101	490.4	16:08:13	110004DNT	CHIX
59	490.4	16:08:13	R9F4JNRU08	XLON
75	490.4	16:08:13	R9F4JNRU09	XLON
57	490	16:08:34	R9F4JNRU4N	XLON
75	490	16:08:34	R9F4JNRU4N	XLON
37	489.4	16:08:47	E0Mj36xS7ddk	TRQX
25	489.4	16:08:47	R9F4JNRU53	XLON
9	489.4	16:08:47	E0Mj36xS7ddm	TRQX
24	489.4	16:08:47	R9F4JNRU54	XLON
19	489.4	16:08:47	010002R8P	BATE
25	489.4	16:08:47	110004E5T	CHIX
25	489.4	16:08:47	110004E5U	CHIX
18	489.4	16:08:47	010002R8Q	BATE
9	489.4	16:14:52	E0Mj36xS8Bxl	TRQX
12	489.4	16:14:52	R9F4JNRVUW	XLON
14	489.4	16:14:52	110004IN6	CHIX
13	489.4	16:14:52	110004IN7	CHIX
11	489.4	16:14:52	R9F4JNRVUX	XLON
10	489.4	16:14:52	010002U2Y	BATE
9	489.4	16:14:52	041610970041980	AQXE
81	489.6	16:14:52	E0Mj36xS8Bye	TRQX
48	489.6	16:14:52	R9F4JNRVUY	XLON
42	489.6	16:14:52	R9F4JNRVUY	XLON
66	489.6	16:14:53	010002U33	BATE
82	489.6	16:14:53	R9F4JNRVU0	XLON
17	489.6	16:14:53	041610970041982	AQXE
48	489.2	16:14:53	110004INN	CHIX
45	489.2	16:14:53	110004INO	CHIX
38	489.2	16:14:53	E0Mj36xS8C3a	TRQX
34	489.2	16:14:53	E0Mj36xS8C3c	TRQX
17	489.2	16:14:53	R9F4JNRVU2	XLON
19	489.2	16:14:53	R9F4JNRVU3	XLON
38	489.2	16:14:53	010002U37	BATE
35	489.2	16:14:53	010002U38	BATE
14	489.2	16:14:56	R9F4JNRVU6	XLON
15	489.2	16:14:56	R9F4JNRVU7	XLON
12	489.2	16:14:56	E0Mj36xS8CHl	TRQX
13	489.2	16:14:56	E0Mj36xS8CHn	TRQX
9	489.2	16:15:12	R9F4JNRVW2	XLON
10	489.2	16:15:12	R9F4JNRVW3	XLON
25	488.8	16:15:37	110004J3L	CHIX
23	488.8	16:15:37	110004J3M	CHIX
30	488.8	16:16:13	010002UR5	BATE
28	488.8	16:16:13	010002UR6	BATE
26	488.8	16:16:13	110004JN7	CHIX
35	488.8	16:16:13	E0Mj36xS8KgR	TRQX
32	488.8	16:16:13	R9F4JNRV1W	XLON
32	488.8	16:16:13	E0Mj36xS8KgT	TRQX
24	488.8	16:16:13	110004JN8	CHIX
29	488.8	16:16:13	R9F4JNRV1X	XLON
32	488.8	16:16:13	041610970042233	AQXE
26	488.8	16:16:13	041610970042234	AQXE
4	488.8	16:16:16	041610970042234	AQXE
180	488.8	16:17:17	110004KGE	CHIX
9	488.8	16:17:17	110004KGE	CHIX
49	488.8	16:17:17	R9F4JNRV9D	XLON
28	489.2	16:20:00	110004MAU	CHIX
38	489.2	16:20:00	110004MAV	CHIX
30	489.2	16:20:00	R9F4JNRWPE	XLON
24	489.2	16:20:00	010002WIZ	BATE
25	489.2	16:20:00	E0Mj36xS8ffQ	TRQX
27	489.2	16:20:00	E0Mj36xS8ffS	TRQX
26	489.2	16:20:00	010002WJ0	BATE
17	489.2	16:20:00	R9F4JNRWPF	XLON
15	489.2	16:20:19	110004MQ7	CHIX
14	489.2	16:20:19	110004MQ8	CHIX
12	489.2	16:20:29	110004MV9	CHIX
11	489.2	16:20:29	110004MVA	CHIX
4	489.4	16:22:38	041610970043148	AQXE
50	490	16:24:15	R9F4JNRXG0	XLON
48	490	16:24:15	R9F4JNRXG1	XLON
29	490	16:24:15	E0Mj36xS93Lx	TRQX
47	490	16:24:15	110004QIC	CHIX
28	490	16:24:15	E0Mj36xS93Lz	TRQX
45	490	16:24:15	110004QID	CHIX
76	489.8	16:24:17	R9F4JNRXG6	XLON
74	489.8	16:24:17	R9F4JNRXG8	XLON
99	489.8	16:24:17	E0Mj36xS93bx	TRQX
50	489.8	16:24:17	110004QJP	CHIX
96	489.8	16:24:17	E0Mj36xS93bz	TRQX
49	489.8	16:24:17	110004QJQ	CHIX

---

---