Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, May 23

www.bodycote.com

23 May 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:	22 May 2025
Aggregate number of ordinary shares purchased:	38,699
Highest price paid per share (pence per share):	555.0p
Lowest price paid per share (pence per share):	533.5p
Volume weighted average price paid per share (pence per share)	541.2551p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,458,074 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 4,018,339 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 12,998,098 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
79	553	08:02:55	11000075B	CHIX
77	553	08:02:55	11000075C	CHIX
69	553	08:02:55	E0N99eKqID8P	TRQX
36	553	08:02:55	SHB8ZVMCWC	XLON
30	553	08:02:55	11000075D	CHIX
68	553	08:02:55	E0N99eKqID8R	TRQX
36	553	08:02:55	SHB8ZVMCWD	XLON
28	553	08:02:55	11000075E	CHIX
38	553	08:02:55	E0N99eKqID8T	TRQX
26	553	08:02:55	SHB8ZVMCWE	XLON
34	553	08:02:55	E0N99eKqID8V	TRQX
26	553	08:02:55	SHB8ZVMCWF	XLON
44	555	08:11:07	SHB8ZVMCD8	XLON
45	555	08:11:07	SHB8ZVMCD9	XLON
42	555	08:11:07	0100008HH	BATE
47	555	08:11:07	0100008HI	BATE
27	555	08:11:07	0100008HK	BATE
26	554	08:14:19	SHB8ZVMDIC	XLON
12	554	08:14:19	SHB8ZVMDID	XLON
27	554	08:14:19	0100008XY	BATE
29	554	08:14:19	0100008XZ	BATE
36	555	08:14:19	SHB8ZVMDIE	XLON
55	555	08:14:19	SHB8ZVMDIE	XLON
87	555	08:14:19	SHB8ZVMDJG	XLON
8	555	08:14:19	SHB8ZVMDJH	XLON
78	555	08:14:19	SHB8ZVMDJH	XLON
89	555	08:14:29	1100009WO	CHIX
27	555	08:14:46	SHB8ZVMDJ4	XLON
62	555	08:14:46	SHB8ZVMDJ4	XLON
73	555	08:14:46	SHB8ZVMDJ6	XLON
14	555	08:14:46	SHB8ZVMDJ6	XLON
73	554.5	08:16:46	SHB8ZVMDOH	XLON
12	554.5	08:16:46	SHB8ZVMDOH	XLON
12	554.5	08:16:46	110000AOG	CHIX
60	554.5	08:16:46	SHB8ZVMDOJ	XLON
13	554	08:17:52	SHB8ZVMDQJ	XLON
19	554	08:17:52	SHB8ZVMDQK	XLON
10	554	08:17:52	0100009PM	BATE
11	554	08:17:52	110000AYA	CHIX
16	554	08:17:52	110000AYB	CHIX
15	554	08:17:52	0100009PN	BATE
87	554.5	08:17:52	SHB8ZVMDQL	XLON
89	553.5	08:18:30	SHB8ZVMDRW	XLON
93	553.5	08:18:30	SHB8ZVMDRX	XLON
13	553	08:18:30	0100009TZ	BATE
92	553.5	08:19:31	SHB8ZVMDS0	XLON
93	553.5	08:19:31	SHB8ZVMDS1	XLON
91	553.5	08:22:36	010000AF7	BATE
2	553.5	08:22:36	010000AF7	BATE
89	553.5	08:22:36	010000AF9	BATE
91	553.5	08:22:36	010000AFA	BATE
74	553.5	08:24:46	SHB8ZVMD5G	XLON
12	553.5	08:24:46	SHB8ZVMD5G	XLON
94	553.5	08:24:46	010000AO7	BATE
17	553	08:26:51	110000CY1	CHIX
4	553	08:26:51	110000CY1	CHIX
12	553	08:26:51	0100009TZ	BATE
21	553	08:26:51	E0N99eKqKQWN	TRQX
21	553	08:26:51	SHB8ZVMD8E	XLON
17	553	08:26:51	110000CY3	CHIX
30	553	08:26:51	010000AZX	BATE
18	553	08:26:51	E0N99eKqKQWP	TRQX
27	553	08:26:51	SHB8ZVMD8F	XLON
93	552.5	08:26:51	SHB8ZVMD9H	XLON
93	552.5	08:27:00	E0N99eKqKRaI	TRQX
88	552.5	08:28:16	SHB8ZVMDAT	XLON
92	552.5	08:28:16	SHB8ZVMDAU	XLON
62	553	08:34:02	110000ESV	CHIX
29	553	08:34:02	110000ESV	CHIX
73	553	08:34:02	110000ESX	CHIX
19	553	08:34:02	110000ESX	CHIX
12	553	08:34:02	110000ESZ	CHIX
87	553	08:35:16	110000F25	CHIX
17	553	08:35:17	E0N99eKqLGJl	TRQX
19	553	08:35:17	E0N99eKqLGJn	TRQX
16	553	08:35:17	SHB8ZVMESJ	XLON
18	553	08:35:17	SHB8ZVMESK	XLON
10	553	08:35:17	110000F28	CHIX
25	553	08:35:17	010000CAU	BATE
26	553	08:35:17	010000CAV	BATE
18	553	08:35:17	110000F28	CHIX
29	553	08:35:17	110000F2A	CHIX
13	552.5	08:39:02	SHB8ZVMEZP	XLON
14	552.5	08:39:02	SHB8ZVMEZQ	XLON
19	552.5	08:39:02	E0N99eKqLZLL	TRQX
22	552.5	08:39:02	010000CSK	BATE
19	552.5	08:39:02	110000FSY	CHIX
23	552.5	08:39:02	110000FSZ	CHIX
21	552.5	08:39:02	010000CSL	BATE
21	552.5	08:39:02	E0N99eKqLZLN	TRQX
18	552.5	08:39:02	052210970003553	AQXE
11	552.5	08:39:02	052210970003554	AQXE
88	552.5	08:41:00	SHB8ZVME2U	XLON
94	552.5	08:41:00	SHB8ZVME2V	XLON
89	552.5	08:42:00	SHB8ZVME51	XLON
85	552.5	08:42:00	SHB8ZVME52	XLON
87	552.5	08:42:37	010000DDD	BATE
92	552.5	08:42:37	SHB8ZVME61	XLON
92	552.5	08:45:48	SHB8ZVMEEN	XLON
93	552.5	08:45:48	SHB8ZVMEEO	XLON
13	552	08:45:48	SHB8ZVMEEP	XLON
13	552	08:45:48	SHB8ZVMEEQ	XLON
18	552	08:45:57	010000DTG	BATE
24	552	08:45:57	110000HH7	CHIX
22	552	08:45:57	052210970004131	AQXE
19	552	08:45:57	052210970004132	AQXE
14	552	08:46:17	SHB8ZVMEE8	XLON
11	552	08:46:17	SHB8ZVMEE9	XLON
4	552	08:46:17	110000HJN	CHIX
11	552	08:49:30	SHB8ZVMFNT	XLON
18	552	08:49:30	SHB8ZVMFNU	XLON
13	552	08:49:30	E0N99eKqMOhV	TRQX
15	552	08:49:30	110000I8B	CHIX
13	552	08:49:30	010000EE2	BATE
26	552	08:49:30	110000I8C	CHIX
22	552	08:49:30	010000EE3	BATE
12	552	08:49:30	052210970004385	AQXE
3	552	08:49:30	052210970004385	AQXE
24	551.5	08:50:13	010000EHH	BATE
16	551.5	08:50:13	110000IER	CHIX
19	551.5	08:50:13	E0N99eKqMSgU	TRQX
16	551.5	08:50:13	SHB8ZVMFO5	XLON
13	551.5	08:50:13	SHB8ZVMFO6	XLON
23	551	08:55:40	SHB8ZVMFX3	XLON
26	551	08:55:40	SHB8ZVMFX4	XLON
35	551	08:55:40	110000JEU	CHIX
35	551	08:55:40	110000JEV	CHIX
9	552.5	09:08:57	010000H8Z	BATE
1	552.5	09:08:57	110000M5B	CHIX
89	552.5	09:15:50	SHB8ZVNG1W	XLON
19	553	09:34:25	010000KJY	BATE
18	553	09:34:25	010000KJZ	BATE
13	553	09:34:25	110000QUG	CHIX
13	553	09:34:25	110000QUH	CHIX
19	552.5	09:45:57	010000LW1	BATE
22	552.5	09:45:57	010000LW2	BATE
27	552.5	09:45:57	110000SOV	CHIX
23	552.5	09:45:57	SHB8ZVNH86	XLON
20	552.5	09:45:57	110000SOW	CHIX
23	552.5	09:45:57	SHB8ZVNH87	XLON
21	552.5	09:45:57	052210970007814	AQXE
22	552.5	09:45:57	052210970007815	AQXE
85	552	09:45:57	SHB8ZVNH89	XLON
18	551.5	09:45:57	SHB8ZVNH8A	XLON
17	551.5	09:45:57	E0N99eKqQ5Rq	TRQX
20	551.5	09:45:57	E0N99eKqQ5Rs	TRQX
23	551.5	09:45:57	SHB8ZVNH8B	XLON
16	551.5	09:45:57	110000SP1	CHIX
17	551.5	09:45:57	010000LW8	BATE
20	551.5	09:45:57	110000SP2	CHIX
16	551.5	09:45:57	010000LW9	BATE
36	552	09:45:57	052210970007816	AQXE
23	552	09:45:57	052210970007816	AQXE
21	551.5	09:45:57	052210970007818	AQXE
14	551.5	09:45:57	052210970007819	AQXE
28	552	09:45:57	110000SP3	CHIX
20	552	09:45:57	110000SP4	CHIX
25	551.5	09:45:57	SHB8ZVNH9K	XLON
16	551.5	09:45:57	110000SP8	CHIX
21	551.5	09:45:57	E0N99eKqQ5T2	TRQX
13	551.5	09:45:57	010000LWF	BATE
13	551.5	09:45:57	052210970007820	AQXE
91	551.5	09:45:57	052210970007821	AQXE
45	551	09:45:57	SHB8ZVNH9M	XLON
40	551	09:45:57	052210970007822	AQXE
12	551	09:45:57	SHB8ZVNH9N	XLON
35	551	09:45:57	SHB8ZVNH9N	XLON
56	551	09:45:57	SHB8ZVNH9P	XLON
17	551	09:45:57	052210970007823	AQXE
6	551	09:45:57	052210970007823	AQXE
36	551.5	09:45:57	052210970007825	AQXE
36	551.5	09:45:57	052210970007826	AQXE
1	551	09:45:59	052210970007823	AQXE
18	551	09:54:57	SHB8ZVNIJG	XLON
11	551	09:54:57	SHB8ZVNIJH	XLON
9	551	09:54:57	E0N99eKqQbZA	TRQX
4	551	09:54:57	E0N99eKqQbZA	TRQX
11	551	09:54:57	052210970008345	AQXE
92	551	09:54:57	SHB8ZVNIJI	XLON
13	551	09:54:57	SHB8ZVNIJJ	XLON
74	551	09:54:57	SHB8ZVNIJJ	XLON
41	551	09:54:57	SHB8ZVNIJL	XLON
7	551	09:54:57	SHB8ZVNIJL	XLON
35	551	09:54:57	052210970008346	AQXE
81	551	09:54:57	SHB8ZVNIJN	XLON
10	551	09:54:57	SHB8ZVNIJN	XLON
5	551	09:54:57	SHB8ZVNIJP	XLON
62	551	09:54:57	SHB8ZVNIJQ	XLON
31	551	09:54:57	SHB8ZVNIJQ	XLON
79	551	09:54:57	SHB8ZVNIJS	XLON
6	551	09:54:57	SHB8ZVNIJS	XLON
92	551	09:55:00	SHB8ZVNIJ3	XLON
85	551	09:55:00	SHB8ZVNIJ4	XLON
10	550.5	09:55:00	SHB8ZVNIJ6	XLON
18	550.5	09:55:00	E0N99eKqQbkk	TRQX
17	550.5	09:55:00	E0N99eKqQbkm	TRQX
10	550.5	09:55:00	SHB8ZVNIJ7	XLON
26	550.5	09:55:00	010000MW1	BATE
22	550.5	09:55:00	110000U59	CHIX
20	550.5	09:55:00	110000U5A	CHIX
25	550.5	09:55:00	010000MW2	BATE
13	550.5	09:55:00	052210970008348	AQXE
6	550.5	09:55:00	052210970008349	AQXE
36	551	09:55:00	052210970008350	AQXE
12	551	09:55:00	E0N99eKqQbl8	TRQX
34	551	09:55:00	E0N99eKqQbl8	TRQX
32	551	09:55:00	E0N99eKqQbl8	TRQX
49	551	09:55:00	052210970008350	AQXE
15	551	09:55:00	E0N99eKqQbl8	TRQX
1	551	09:55:00	052210970008350	AQXE
33	551	09:55:00	052210970008353	AQXE
36	551	09:55:00	052210970008353	AQXE
16	551	09:55:00	052210970008353	AQXE
6	550.5	09:55:00	052210970008349	AQXE
1	550.5	09:57:00	010000N5C	BATE
92	550.5	09:57:00	SHB8ZVNILM	XLON
87	550.5	09:59:46	SHB8ZVNIO2	XLON
85	550.5	09:59:46	SHB8ZVNIO3	XLON
33	550.5	09:59:46	SHB8ZVNIO4	XLON
59	550.5	09:59:46	SHB8ZVNIO4	XLON
30	550.5	09:59:46	SHB8ZVNIO6	XLON
56	550.5	09:59:46	SHB8ZVNIO6	XLON
26	550.5	09:59:46	SHB8ZVNIO8	XLON
63	550.5	09:59:46	SHB8ZVNIO8	XLON
14	550.5	09:59:46	SHB8ZVNIOA	XLON
77	550.5	09:59:46	SHB8ZVNIOA	XLON
89	550.5	09:59:46	SHB8ZVNIOC	XLON
87	550.5	09:59:46	SHB8ZVNIOD	XLON
6	550.5	09:59:46	SHB8ZVNIOE	XLON
80	550.5	09:59:46	SHB8ZVNIOE	XLON
39	550.5	09:59:46	052210970008620	AQXE
35	550.5	09:59:46	052210970008620	AQXE
91	550.5	09:59:47	010000NG5	BATE
81	550.5	09:59:47	SHB8ZVNIPG	XLON
10	550.5	09:59:47	SHB8ZVNIPG	XLON
74	550.5	09:59:47	SHB8ZVNIPI	XLON
15	550.5	09:59:47	SHB8ZVNIPI	XLON
88	550.5	09:59:47	SHB8ZVNIPK	XLON
10	550.5	09:59:47	SHB8ZVNIPL	XLON
82	550.5	09:59:47	SHB8ZVNIPL	XLON
91	550.5	09:59:48	SHB8ZVNIPN	XLON
87	550.5	09:59:48	SHB8ZVNIPO	XLON
1	550.5	09:59:48	SHB8ZVNIPP	XLON
91	550.5	09:59:48	SHB8ZVNIPP	XLON
59	550.5	09:59:48	SHB8ZVNIPR	XLON
33	550.5	09:59:48	SHB8ZVNIPR	XLON
55	550.5	09:59:48	SHB8ZVNIPT	XLON
35	550.5	09:59:48	SHB8ZVNIPT	XLON
87	550.5	09:59:48	SHB8ZVNIPV	XLON
89	550.5	09:59:48	SHB8ZVNIPW	XLON
84	550.5	09:59:48	SHB8ZVNIPX	XLON
34	550.5	09:59:48	052210970008623	AQXE
22	549.5	10:05:17	010000ODM	BATE
20	549.5	10:05:17	010000ODN	BATE
23	549.5	10:05:17	110000W52	CHIX
25	549.5	10:05:17	E0N99eKqREtX	TRQX
13	549.5	10:05:17	SHB8ZVNIX0	XLON
24	549.5	10:05:17	110000W53	CHIX
21	549.5	10:05:17	E0N99eKqREtZ	TRQX
13	549.5	10:05:17	SHB8ZVNIX1	XLON
9	549.5	10:05:17	052210970008959	AQXE
9	549.5	10:05:17	052210970008960	AQXE
11	549.5	10:05:17	E0N99eKqREuW	TRQX
74	550	10:05:17	110000W54	CHIX
28	550	10:05:17	110000W55	CHIX
41	550	10:05:17	110000W55	CHIX
16	550	10:05:17	110000W55	CHIX
25	550	10:05:17	110000W58	CHIX
16	549.5	10:05:18	110000W5D	CHIX
22	549.5	10:05:18	010000ODS	BATE
17	549.5	10:05:18	110000W5E	CHIX
20	549.5	10:05:18	010000ODT	BATE
18	549.5	10:05:18	E0N99eKqREvv	TRQX
16	549.5	10:05:18	SHB8ZVNIX6	XLON
18	549.5	10:05:18	E0N99eKqREvx	TRQX
17	549.5	10:05:18	SHB8ZVNIX7	XLON
16	549.5	10:05:18	052210970008961	AQXE
17	549.5	10:05:18	052210970008962	AQXE
87	549.5	10:15:02	SHB8ZVNID6	XLON
27	549.5	10:15:02	SHB8ZVNID7	XLON
62	549.5	10:15:02	SHB8ZVNID7	XLON
16	549.5	10:15:02	SHB8ZVNID9	XLON
73	549.5	10:15:02	SHB8ZVNID9	XLON
92	549.5	10:15:02	110000XXD	CHIX
17	549.5	10:15:02	SHB8ZVNIDC	XLON
70	549.5	10:15:02	SHB8ZVNIDC	XLON
81	549.5	10:17:56	SHB8ZVNJJD	XLON
3	549.5	10:17:56	SHB8ZVNJJD	XLON
32	549.5	10:17:56	052210970009789	AQXE
32	549.5	10:17:56	052210970009789	AQXE
26	549.5	10:17:56	052210970009789	AQXE
16	549	10:25:08	SHB8ZVNJT7	XLON
16	549	10:25:08	SHB8ZVNJT8	XLON
18	549	10:25:08	010000QSG	BATE
20	549	10:25:08	E0N99eKqSOZL	TRQX
23	549	10:25:08	110000ZON	CHIX
20	549	10:25:08	110000ZOO	CHIX
20	549	10:25:08	010000QSH	BATE
24	549	10:25:08	E0N99eKqSOZN	TRQX
13	549	10:25:08	052210970010270	AQXE
12	549	10:25:08	052210970010271	AQXE
17	548.5	10:25:19	SHB8ZVNJU9	XLON
19	548.5	10:25:19	E0N99eKqSPGj	TRQX
19	548.5	10:25:19	E0N99eKqSPGl	TRQX
16	548.5	10:25:19	SHB8ZVNJUA	XLON
14	548.5	10:25:19	110000ZRL	CHIX
22	548.5	10:25:19	010000QU5	BATE
14	548.5	10:25:19	110000ZRM	CHIX
22	548.5	10:25:19	010000QU6	BATE
10	548.5	10:25:29	SHB8ZVNJVH	XLON
9	548.5	10:25:29	010000QUR	BATE
10	548.5	10:25:29	SHB8ZVNJVI	XLON
9	548.5	10:25:29	010000QUS	BATE
12	548	10:25:49	SHB8ZVNJVV	XLON
17	548	10:25:50	110000ZVO	CHIX
26	548	10:25:50	E0N99eKqSRNh	TRQX
22	548	10:25:50	010000QWU	BATE
14	548	10:26:03	SHB8ZVNJV2	XLON
24	547.5	10:28:12	E0N99eKqSZUh	TRQX
13	547.5	10:28:12	1100010BF	CHIX
20	547.5	10:28:12	010000R7G	BATE
12	547.5	10:28:12	SHB8ZVNJYZ	XLON
22	547.5	10:28:12	052210970010419	AQXE
23	544.5	10:33:02	E0N99eKqSqSh	TRQX
19	544.5	10:33:02	E0N99eKqSqSj	TRQX
20	544.5	10:33:02	SHB8ZVNJ4C	XLON
18	544.5	10:33:02	1100011BA	CHIX
15	544.5	10:33:02	010000RSV	BATE
19	544.5	10:33:02	1100011BB	CHIX
18	544.5	10:33:02	010000RSW	BATE
10	544.5	10:33:02	SHB8ZVNJ4D	XLON
15	544.5	10:33:02	052210970010740	AQXE
22	544.5	10:33:02	052210970010741	AQXE
16	541.5	10:34:02	052210970010798	AQXE
20	541.5	10:34:02	SHB8ZVNJ7J	XLON
18	541.5	10:34:02	E0N99eKqSthA	TRQX
17	541.5	10:34:02	010000RWW	BATE
16	541.5	10:34:02	1100011FW	CHIX
21	541	10:45:22	11000136S	CHIX
19	541	10:45:22	11000136T	CHIX
17	541	10:45:22	010000T2M	BATE
17	541	10:45:22	E0N99eKqTT4K	TRQX
16	541	10:45:22	SHB8ZVNKO1	XLON
15	541	10:45:22	010000T2O	BATE
17	541	10:45:22	E0N99eKqTT4O	TRQX
22	541	10:45:22	SHB8ZVNKO2	XLON
18	541	10:45:22	052210970011453	AQXE
18	541	10:45:22	052210970011454	AQXE
20	539.5	10:45:22	E0N99eKqTT6r	TRQX
16	539.5	10:45:22	11000136Z	CHIX
18	539.5	10:45:22	SHB8ZVNKOA	XLON
18	539.5	10:45:22	010000T2P	BATE
16	539.5	10:45:22	052210970011458	AQXE
14	538.5	10:50:02	E0N99eKqTipf	TRQX
15	538.5	10:50:02	SHB8ZVNKWW	XLON
28	538.5	10:50:02	010000TNQ	BATE
12	538.5	10:50:02	1100013ZA	CHIX
17	538.5	10:50:02	052210970011773	AQXE
18	540	11:06:23	E0N99eKqUdYY	TRQX
15	540	11:06:23	SHB8ZVNLH3	XLON
22	540	11:06:23	E0N99eKqUdYa	TRQX
12	540	11:06:23	SHB8ZVNLH4	XLON
19	540	11:06:23	1100016P9	CHIX
21	540	11:06:23	010000VRF	BATE
20	540	11:06:23	1100016PA	CHIX
19	540	11:06:23	010000VRG	BATE
18	540	11:08:02	SHB8ZVNLID	XLON
20	540	11:08:02	SHB8ZVNLIE	XLON
91	540	11:08:02	SHB8ZVNLIF	XLON
26	540	11:33:02	E0N99eKqVvDH	TRQX
24	540	11:33:02	E0N99eKqVvDJ	TRQX
13	540	11:33:02	110001APR	CHIX
14	540	11:33:02	110001APS	CHIX
23	540	11:33:02	010000YQ0	BATE
21	540	11:33:02	010000YQ1	BATE
1	540.5	11:33:02	010000YQ2	BATE
1	540	11:38:58	010000ZCK	BATE
12	540	11:49:54	110001DGH	CHIX
12	540	11:49:54	010000ZCK	BATE
12	540	11:49:54	110001DGI	CHIX
14	540	11:49:54	0100010O4	BATE
88	540	11:49:54	SHB8ZVNMVV	XLON
36	540	11:49:54	052210970015500	AQXE
92	540	11:49:54	SHB8ZVNMVW	XLON
56	540	11:49:54	052210970015500	AQXE
91	540	11:49:54	052210970015502	AQXE
86	540	11:49:54	SHB8ZVNMVX	XLON
90	540	11:49:54	052210970015503	AQXE
6	540	11:49:54	SHB8ZVNMVX	XLON
90	540	11:49:54	110001DGJ	CHIX
85	540	11:49:54	052210970015504	AQXE
88	540	11:49:54	SHB8ZVNMVZ	XLON
88	540	11:49:54	052210970015505	AQXE
19	539.5	11:49:55	110001DGO	CHIX
18	539.5	11:49:55	110001DGP	CHIX
16	539.5	11:49:55	SHB8ZVNMV4	XLON
23	539.5	11:49:55	E0N99eKqWild	TRQX
13	539.5	11:49:55	0100010OA	BATE
12	539.5	11:49:55	0100010OB	BATE
21	539.5	11:49:55	E0N99eKqWilf	TRQX
16	539.5	11:49:55	SHB8ZVNMV5	XLON
19	539.5	11:49:55	052210970015509	AQXE
18	539.5	11:49:55	052210970015510	AQXE
86	539	11:49:55	E0N99eKqWimy	TRQX
91	539	11:49:55	E0N99eKqWin5	TRQX
35	539	11:50:59	052210970015584	AQXE
40	539	11:50:59	052210970015584	AQXE
10	539	11:50:59	052210970015584	AQXE
31	539	11:50:59	052210970015588	AQXE
60	539	11:50:59	052210970015588	AQXE
89	539	11:50:59	052210970015591	AQXE
89	539	11:50:59	052210970015593	AQXE
87	539	11:50:59	052210970015594	AQXE
19	540	12:08:20	110001GAG	CHIX
91	541	12:10:33	110001GRZ	CHIX
8	541	12:10:33	110001GS0	CHIX
85	541	12:10:33	110001GS0	CHIX
2	541	12:10:33	01000137P	BATE
34	541	12:10:33	01000137P	BATE
33	541	12:10:33	01000137P	BATE
15	541	12:10:33	01000137P	BATE
44	541	12:10:33	110001GS2	CHIX
41	541	12:10:33	110001GS2	CHIX
37	541	12:10:33	110001GS4	CHIX
53	541	12:10:33	110001GS4	CHIX
19	540	12:10:36	110001GSI	CHIX
19	540	12:10:36	110001GSJ	CHIX
11	540	12:10:36	010001380	BATE
90	540.5	12:10:36	SHB8ZVNNLL	XLON
15	540	12:34:19	E0N99eKqZ1jk	TRQX
16	540	12:34:19	E0N99eKqZ1jm	TRQX
15	540	12:34:19	SHB8ZVNOII	XLON
15	540	12:34:19	0100015V2	BATE
17	540	12:34:19	110001KCD	CHIX
20	540	12:34:19	110001KCE	CHIX
16	540	12:34:19	0100015V3	BATE
16	540	12:34:19	SHB8ZVNOIJ	XLON
15	539.5	12:37:23	052210970019030	AQXE
15	539.5	12:37:23	052210970019031	AQXE
93	540	12:37:23	SHB8ZVNOK1	XLON
86	540	12:37:23	SHB8ZVNOK2	XLON
91	540	12:37:23	SHB8ZVNOK3	XLON
29	540	12:37:23	SHB8ZVNOK4	XLON
39	540	12:37:23	SHB8ZVNOK4	XLON
86	540	12:38:00	SHB8ZVNOMP	XLON
1	539.5	12:39:54	0100016CN	BATE
18	539.5	12:39:54	0100016CN	BATE
14	539.5	12:39:54	110001KX5	CHIX
15	539.5	12:39:54	SHB8ZVNONQ	XLON
16	539.5	12:39:54	E0N99eKqZINX	TRQX
14	539.5	12:39:54	110001KX6	CHIX
19	539.5	12:39:54	0100016CP	BATE
15	539.5	12:39:54	E0N99eKqZINZ	TRQX
15	539.5	12:39:54	SHB8ZVNONR	XLON
11	539.5	12:40:04	110001KXQ	CHIX
11	539.5	12:40:04	110001KXR	CHIX
90	539.5	12:40:04	SHB8ZVNONU	XLON
86	539.5	12:40:04	SHB8ZVNONV	XLON
68	539.5	12:40:04	SHB8ZVNONW	XLON
17	539.5	12:40:04	SHB8ZVNONW	XLON
69	539.5	12:40:04	E0N99eKqZIxB	TRQX
12	540	12:40:04	SHB8ZVNONY	XLON
76	540	12:40:04	SHB8ZVNONY	XLON
39	540	12:40:04	110001KXS	CHIX
52	540	12:40:04	110001KXS	CHIX
87	540	12:40:04	110001KXU	CHIX
78	540	12:40:04	0100016DD	BATE
14	540	12:40:04	0100016DD	BATE
89	540	12:40:04	E0N99eKqZIxd	TRQX
74	540	12:40:04	110001KXV	CHIX
14	540	12:40:04	110001KXV	CHIX
8	540	12:40:04	E0N99eKqZIxn	TRQX
24	540	12:40:04	110001KXX	CHIX
38	540	12:40:04	110001KXX	CHIX
16	539.5	12:40:04	110001KY0	CHIX
19	539.5	12:40:04	E0N99eKqZIy7	TRQX
18	539.5	12:40:04	SHB8ZVNON5	XLON
22	539.5	12:40:04	0100016DF	BATE
14	539.5	12:40:04	052210970019203	AQXE
87	539.5	12:40:04	SHB8ZVNON6	XLON
34	540	12:40:56	110001L2S	CHIX
34	540	12:40:56	110001L2T	CHIX
35	540	12:40:56	0100016HO	BATE
18	540	12:40:56	SHB8ZVNOQG	XLON
36	540	12:40:56	0100016HP	BATE
18	540	12:40:56	SHB8ZVNOQH	XLON
18	542	12:46:45	E0N99eKqZeDs	TRQX
18	542	12:46:45	E0N99eKqZeDu	TRQX
9	542	12:46:45	SHB8ZVNOVO	XLON
18	542	12:46:45	110001M9C	CHIX
28	542	12:46:45	01000179V	BATE
18	542	12:46:45	110001M9D	CHIX
28	542	12:46:45	01000179W	BATE
10	542	12:46:45	SHB8ZVNOVP	XLON
18	542	12:53:34	052210970020194	AQXE
18	542	12:53:34	052210970020195	AQXE
86	542	12:53:34	E0N99eKqZzEB	TRQX
2	542	12:53:42	SHB8ZVNO58	XLON
60	542	12:53:42	SHB8ZVNO58	XLON
28	542	12:53:42	SHB8ZVNO58	XLON
88	542	12:53:42	SHB8ZVNO5B	XLON
16	541.5	12:54:12	SHB8ZVNO7Y	XLON
15	541.5	12:54:12	SHB8ZVNO7Z	XLON
27	541.5	12:54:12	E0N99eKqa0xZ	TRQX
21	541.5	12:54:12	110001NHI	CHIX
15	541.5	12:54:12	010001870	BATE
24	541.5	12:54:12	110001NHJ	CHIX
15	541.5	12:54:12	010001871	BATE
21	541.5	12:54:12	E0N99eKqa0xb	TRQX
12	541.5	12:54:12	052210970020239	AQXE
10	541.5	12:54:12	052210970020240	AQXE
90	541.5	13:00:08	SHB8ZVNPHU	XLON
13	540.5	13:00:15	E0N99eKqaMSv	TRQX
16	540.5	13:00:15	SHB8ZVNPH1	XLON
13	540.5	13:00:15	E0N99eKqaMSx	TRQX
25	540.5	13:00:15	SHB8ZVNPH2	XLON
18	540.5	13:00:15	110001OP4	CHIX
22	540.5	13:00:15	01000191H	BATE
16	540.5	13:00:15	110001OP5	CHIX
17	540.5	13:00:15	01000191J	BATE
9	540.5	13:00:45	01000193Z	BATE
10	540.5	13:00:45	010001940	BATE
11	540.5	13:00:45	052210970020822	AQXE
11	540.5	13:00:45	052210970020823	AQXE
82	539	13:06:00	SHB8ZVNPQ7	XLON
8	539	13:06:00	SHB8ZVNPQ7	XLON
22	539	13:07:13	110001Q3E	CHIX
18	539	13:07:13	110001Q3F	CHIX
14	539	13:07:13	010001A28	BATE
19	539	13:07:13	SHB8ZVNPTJ	XLON
14	539	13:07:13	E0N99eKqanZB	TRQX
23	539	13:07:13	010001A29	BATE
19	539	13:07:13	E0N99eKqanZD	TRQX
14	539	13:07:13	SHB8ZVNPTK	XLON
18	539	13:07:13	052210970021296	AQXE
17	539	13:07:13	052210970021297	AQXE
21	538	13:10:47	110001QQA	CHIX
18	538	13:10:47	E0N99eKqb02T	TRQX
24	538	13:10:47	010001AJ8	BATE
9	538	13:10:47	SHB8ZVNPXQ	XLON
21	538	13:10:47	052210970021537	AQXE
56	536.5	13:16:20	SHB8ZVNP68	XLON
30	536.5	13:16:20	SHB8ZVNP68	XLON
88	536.5	13:16:20	SHB8ZVNP6A	XLON
1	536.5	13:16:20	SHB8ZVNP6A	XLON
10	536.5	13:28:19	110001U59	CHIX
68	536.5	13:28:19	110001U59	CHIX
15	536.5	13:28:19	110001U59	CHIX
41	536.5	13:28:19	052210970022851	AQXE
38	536.5	13:28:19	052210970022851	AQXE
9	536.5	13:28:19	052210970022851	AQXE
77	536.5	13:28:19	SHB8ZVNQYD	XLON
14	536.5	13:28:19	SHB8ZVNQYD	XLON
87	536.5	13:28:19	SHB8ZVNQYF	XLON
5	536.5	13:28:19	SHB8ZVNQYF	XLON
52	536.5	13:28:19	SHB8ZVNQZH	XLON
33	536.5	13:28:19	SHB8ZVNQZH	XLON
58	536.5	13:28:19	SHB8ZVNQZJ	XLON
18	536	13:30:07	E0N99eKqbzUP	TRQX
22	536	13:30:07	E0N99eKqbzUR	TRQX
13	536	13:30:07	SHB8ZVNQ4A	XLON
22	536	13:30:07	110001UGG	CHIX
18	536	13:30:07	010001D6Y	BATE
19	536	13:30:07	110001UGH	CHIX
19	536	13:30:07	010001D6Z	BATE
13	536	13:30:07	SHB8ZVNQ4B	XLON
16	536	13:30:07	052210970022988	AQXE
16	536	13:30:07	052210970022989	AQXE
86	536.5	13:30:07	110001UGI	CHIX
88	536.5	13:30:07	110001UGJ	CHIX
46	536.5	13:30:07	110001UGK	CHIX
41	536.5	13:30:07	110001UGK	CHIX
88	536.5	13:30:07	110001UGM	CHIX
85	536.5	13:30:07	110001UGN	CHIX
86	536.5	13:30:07	110001UGO	CHIX
67	536.5	13:30:46	E0N99eKqc1zr	TRQX
13	536.5	13:30:46	110001UQ2	CHIX
21	538.5	14:07:50	1100022V1	CHIX
19	538.5	14:07:50	010001J4M	BATE
21	538.5	14:07:50	1100022V2	CHIX
18	538.5	14:07:50	010001J4N	BATE
19	538.5	14:07:50	SHB8ZVNSU6	XLON
18	538.5	14:07:50	E0N99eKqeBhn	TRQX
17	538.5	14:07:50	E0N99eKqeBhp	TRQX
18	538.5	14:07:50	SHB8ZVNSU7	XLON
11	538.5	14:14:23	E0N99eKqeVbY	TRQX
11	538.5	14:14:23	E0N99eKqeVba	TRQX
10	538	14:16:00	SHB8ZVNS6P	XLON
13	538	14:16:00	SHB8ZVNS6Q	XLON
18	538	14:16:00	010001K6J	BATE
18	538	14:16:00	1100024BZ	CHIX
20	538	14:16:00	1100024C0	CHIX
18	538	14:16:00	010001K6K	BATE
22	538	14:16:00	E0N99eKqec1s	TRQX
18	538	14:16:00	E0N99eKqec1u	TRQX
18	538	14:19:16	SHB8ZVNSCB	XLON
19	538	14:19:16	SHB8ZVNSCC	XLON
88	538	14:19:16	SHB8ZVNSCD	XLON
85	538	14:19:16	SHB8ZVNSCE	XLON
50	538	14:19:16	SHB8ZVNSCF	XLON
20	537.5	14:19:16	E0N99eKqemUK	TRQX
18	537.5	14:19:16	E0N99eKqemUM	TRQX
28	537.5	14:19:16	SHB8ZVNSDH	XLON
23	537.5	14:19:16	SHB8ZVNSDI	XLON
19	537.5	14:19:16	1100024Z7	CHIX
19	537.5	14:19:16	010001KNR	BATE
18	537.5	14:19:16	1100024Z8	CHIX
18	537.5	14:19:16	010001KNS	BATE
13	537.5	14:19:16	052210970027560	AQXE
36	537.5	14:19:16	SHB8ZVNSDN	XLON
88	537.5	14:19:16	SHB8ZVNSDO	XLON
86	537.5	14:19:16	E0N99eKqemVW	TRQX
90	537.5	14:19:16	E0N99eKqemVY	TRQX
15	537.5	14:19:16	SHB8ZVNSDP	XLON
74	537.5	14:19:16	SHB8ZVNSDP	XLON
41	537.5	14:19:16	SHB8ZVNSDR	XLON
44	537.5	14:19:16	SHB8ZVNSDR	XLON
75	537.5	14:19:16	1100024ZC	CHIX
9	537.5	14:19:16	SHB8ZVNSDT	XLON
48	537.5	14:19:17	SHB8ZVNSDU	XLON
37	537.5	14:19:17	SHB8ZVNSDU	XLON
46	537.5	14:19:17	010001KNW	BATE
33	537.5	14:19:17	E0N99eKqemWF	TRQX
93	538	14:19:17	052210970027564	AQXE
89	538	14:19:17	052210970027566	AQXE
91	537.5	14:19:21	110002507	CHIX
84	537.5	14:19:21	SHB8ZVNSD2	XLON
21	537	14:19:30	SHB8ZVNSD9	XLON
14	537	14:19:30	SHB8ZVNSDA	XLON
25	537	14:19:30	E0N99eKqeng2	TRQX
27	537	14:19:30	010001KPK	BATE
15	537	14:19:30	110002513	CHIX
14	537	14:19:30	110002514	CHIX
24	537	14:19:30	010001KPL	BATE
21	537	14:19:30	E0N99eKqeng4	TRQX
17	537	14:22:56	1100025QG	CHIX
20	537	14:22:56	E0N99eKqez2w	TRQX
18	537	14:22:56	010001L8Y	BATE
13	537	14:22:56	SHB8ZVNTJ3	XLON
13	537	14:22:56	052210970028113	AQXE
18	537	14:22:56	052210970028114	AQXE
14	536.5	14:32:15	SHB8ZVNTD2	XLON
16	536.5	14:32:15	SHB8ZVNTD3	XLON
17	536.5	14:32:15	E0N99eKqflky	TRQX
15	536.5	14:32:15	1100029ES	CHIX
23	536.5	14:32:15	010001NQZ	BATE
17	536.5	14:32:15	1100029ET	CHIX
13	536.5	14:32:15	010001NR0	BATE
22	536.5	14:32:15	E0N99eKqfll0	TRQX
11	536.5	14:32:15	052210970029573	AQXE
3	536.5	14:32:15	052210970029573	AQXE
2	536.5	14:32:25	010001NS6	BATE
8	536.5	14:32:25	010001NS7	BATE
9	536.5	14:32:25	SHB8ZVNTEO	XLON
2	536.5	14:32:25	010001NS7	BATE
91	536.5	14:32:25	052210970029595	AQXE
67	536.5	14:32:25	052210970029596	AQXE
22	536.5	14:32:25	052210970029596	AQXE
15	536	14:32:37	SHB8ZVNTF0	XLON
14	536	14:32:37	SHB8ZVNTF1	XLON
22	536	14:32:37	1100029M5	CHIX
24	536	14:32:37	010001NWP	BATE
24	536	14:32:37	1100029M6	CHIX
21	536	14:32:37	010001NWQ	BATE
15	536	14:32:37	E0N99eKqfoNK	TRQX
15	536	14:32:37	E0N99eKqfoNM	TRQX
15	536	14:32:37	052210970029622	AQXE
15	536	14:32:37	052210970029623	AQXE
93	536	14:32:37	SHB8ZVNTF2	XLON
87	536	14:32:37	SHB8ZVNTF3	XLON
91	536	14:32:37	SHB8ZVNTF4	XLON
27	536	14:32:37	SHB8ZVNTF5	XLON
92	536	14:32:54	SHB8ZVNUGE	XLON
85	536	14:32:54	052210970029662	AQXE
90	536	14:32:54	SHB8ZVNUGF	XLON
56	536	14:32:54	052210970029663	AQXE
29	536	14:32:54	SHB8ZVNUHG	XLON
89	536	14:33:18	E0N99eKqfsxY	TRQX
56	536	14:33:47	SHB8ZVNULQ	XLON
33	536	14:33:47	SHB8ZVNULQ	XLON
92	536	14:33:47	SHB8ZVNULS	XLON
2	536	14:33:47	010001OEQ	BATE
18	535.5	14:34:00	E0N99eKqfyC0	TRQX
18	535.5	14:34:00	E0N99eKqfyC2	TRQX
16	535.5	14:34:00	SHB8ZVNUMI	XLON
17	535.5	14:34:00	110002AF6	CHIX
15	535.5	14:34:00	010001OI2	BATE
17	535.5	14:34:00	110002AF7	CHIX
15	535.5	14:34:00	010001OI3	BATE
15	535.5	14:34:00	SHB8ZVNUMJ	XLON
10	535.5	14:34:00	010001OI4	BATE
54	536	14:34:00	052210970029854	AQXE
33	536	14:34:00	052210970029854	AQXE
22	535	14:35:51	E0N99eKqgC6Y	TRQX
23	535	14:35:51	E0N99eKqgC6a	TRQX
12	535	14:35:51	110002BFW	CHIX
25	535	14:35:51	010001P7M	BATE
13	535	14:35:51	110002BFX	CHIX
5	535	14:35:51	010001P7N	BATE
85	535.5	14:35:51	SHB8ZVNUSY	XLON
23	536	14:40:09	SHB8ZVNU6D	XLON
65	536	14:40:09	SHB8ZVNU6D	XLON
92	536	14:40:09	SHB8ZVNU6F	XLON
91	536	14:40:09	SHB8ZVNU7G	XLON
85	536	14:40:09	SHB8ZVNU7H	XLON
91	536	14:40:09	SHB8ZVNU7I	XLON
84	536	14:40:09	SHB8ZVNU7J	XLON
90	536	14:40:09	SHB8ZVNU7K	XLON
87	536	14:40:09	SHB8ZVNU7L	XLON
91	536	14:40:09	SHB8ZVNU7M	XLON
89	536	14:40:09	SHB8ZVNU7N	XLON
3	536	14:40:09	SHB8ZVNU7N	XLON
91	536	14:40:09	SHB8ZVNU7P	XLON
90	536	14:40:09	SHB8ZVNU7Q	XLON
17	536.5	14:40:09	SHB8ZVNU7V	XLON
69	536.5	14:40:09	SHB8ZVNU7V	XLON
37	536.5	14:40:09	SHB8ZVNU7X	XLON
55	536.5	14:40:10	SHB8ZVNU7X	XLON
91	536.5	14:40:10	SHB8ZVNU7Z	XLON
4	536.5	14:40:10	SHB8ZVNU70	XLON
87	536.5	14:40:10	SHB8ZVNU70	XLON
11	536	14:40:29	110002D71	CHIX
11	536	14:40:29	010001QKS	BATE
11	536	14:40:29	110002D72	CHIX
16	536	14:40:29	E0N99eKqgdzY	TRQX
14	536	14:40:29	E0N99eKqgdza	TRQX
9	536	14:40:29	052210970030859	AQXE
41	536.5	14:40:29	052210970030860	AQXE
90	536.5	14:40:29	SHB8ZVNU9I	XLON
39	536.5	14:40:29	052210970030860	AQXE
7	536.5	14:40:29	052210970030860	AQXE
81	536.5	14:40:29	SHB8ZVNU9J	XLON
11	536.5	14:40:29	SHB8ZVNU9J	XLON
43	536.5	14:40:36	052210970030872	AQXE
37	536.5	14:40:36	052210970030872	AQXE
9	536.5	14:40:36	052210970030872	AQXE
29	536.5	14:40:36	052210970030875	AQXE
43	536.5	14:41:05	052210970030928	AQXE
46	536.5	14:41:05	SHB8ZVNUAH	XLON
90	536.5	14:41:05	SHB8ZVNUAI	XLON
93	536.5	14:41:05	SHB8ZVNUAJ	XLON
15	536.5	14:41:05	SHB8ZVNUAK	XLON
70	536.5	14:41:05	SHB8ZVNUAK	XLON
59	536.5	14:41:05	SHB8ZVNUAM	XLON
19	536	14:44:50	E0N99eKqgyq6	TRQX
19	536	14:44:50	E0N99eKqgyq8	TRQX
10	536	14:44:50	SHB8ZVNVL6	XLON
20	536	14:44:50	110002EGH	CHIX
30	536	14:44:50	010001RKU	BATE
20	536	14:44:50	110002EGI	CHIX
28	536	14:44:50	010001RKV	BATE
10	536	14:44:50	SHB8ZVNVL7	XLON
12	536	14:45:42	010001RYJ	BATE
11	536	14:45:42	010001RYK	BATE
91	536.5	14:45:42	SHB8ZVNVSW	XLON
5	536.5	14:45:42	SHB8ZVNVSX	XLON
85	536.5	14:45:42	SHB8ZVNVSX	XLON
12	536.5	14:45:42	SHB8ZVNVSZ	XLON
76	536.5	14:45:42	SHB8ZVNVSZ	XLON
27	536.5	14:45:42	SHB8ZVNVS1	XLON
57	536.5	14:45:42	SHB8ZVNVS1	XLON
88	536.5	14:45:42	SHB8ZVNVS3	XLON
85	536	14:46:54	010001S9X	BATE
88	536	14:46:54	010001S9Z	BATE
74	536	14:48:00	SHB8ZVNV3Q	XLON
14	536	14:48:00	SHB8ZVNV3Q	XLON
85	536	14:48:00	SHB8ZVNV3S	XLON
84	536	14:48:51	010001SX0	BATE
38	536	14:48:51	SHB8ZVNV4B	XLON
49	536	14:48:51	SHB8ZVNV4B	XLON
87	536	14:51:00	SHB8ZVNVAY	XLON
92	536	14:51:18	SHB8ZVNVDL	XLON
85	536	14:51:18	010001TMP	BATE
19	536.5	14:56:43	SHB8ZVNW1I	XLON
20	536.5	14:56:43	SHB8ZVNW1J	XLON
20	536.5	14:56:43	E0N99eKqiIIz	TRQX
30	536.5	14:56:43	110002JNU	CHIX
32	536.5	14:56:43	110002JNV	CHIX
22	536.5	14:56:43	E0N99eKqiIJ1	TRQX
19	536.5	14:56:43	110002JNW	CHIX
16	536.5	14:56:58	SHB8ZVNW16	XLON
87	536.5	14:56:58	SHB8ZVNW17	XLON
18	536.5	14:56:58	SHB8ZVNW18	XLON
12	536.5	14:57:16	SHB8ZVNW3T	XLON
12	536.5	14:57:16	SHB8ZVNW3U	XLON
18	536.5	14:57:16	E0N99eKqiMXN	TRQX
18	536.5	14:57:16	110002JY5	CHIX
22	536.5	14:57:16	010001VGL	BATE
21	536.5	14:57:16	110002JY6	CHIX
18	536.5	14:57:16	010001VGM	BATE
19	536.5	14:57:16	E0N99eKqiMXP	TRQX
19	536.5	14:57:26	SHB8ZVNW68	XLON
19	536.5	14:57:26	SHB8ZVNW69	XLON
31	536	14:58:42	E0N99eKqiVwi	TRQX
30	536	14:58:42	E0N99eKqiVwk	TRQX
30	536	14:58:42	010001VZ2	BATE
16	536	14:58:42	110002KP6	CHIX
27	536	14:58:42	SHB8ZVNWB3	XLON
16	536	14:58:42	110002KP7	CHIX
29	536	14:58:42	010001VZ3	BATE
26	536	14:58:42	SHB8ZVNWB4	XLON
35	536	14:58:42	052210970033879	AQXE
34	536	14:58:42	052210970033880	AQXE
87	537	15:07:01	SHB8ZVNYIF	XLON
56	537	15:07:01	110002O7F	CHIX
29	537	15:07:09	110002O9K	CHIX
46	537	15:07:09	110002O9L	CHIX
36	537.5	15:07:09	SHB8ZVNYK6	XLON
48	537.5	15:07:09	SHB8ZVNYK6	XLON
30	537.5	15:07:09	SHB8ZVNYK8	XLON
56	537.5	15:07:09	SHB8ZVNYK8	XLON
41	537.5	15:07:09	SHB8ZVNYKA	XLON
43	537.5	15:07:09	SHB8ZVNYKA	XLON
48	537.5	15:07:09	SHB8ZVNYKC	XLON
38	537.5	15:07:09	SHB8ZVNYKC	XLON
11	537.5	15:07:09	010001YU2	BATE
11	537.5	15:07:09	010001YU2	BATE
1	537.5	15:07:09	010001YU2	BATE
34	537.5	15:07:09	010001YU2	BATE
33	537.5	15:07:09	010001YU2	BATE
59	537.5	15:07:31	SHB8ZVNYNO	XLON
29	537.5	15:07:31	SHB8ZVNYNO	XLON
34	537.5	15:07:31	010001YY5	BATE
36	537.5	15:07:31	010001YY5	BATE
16	537.5	15:07:31	010001YY5	BATE
18	537	15:07:33	010001YYC	BATE
14	537	15:07:33	010001YYD	BATE
18	537	15:07:33	110002OEU	CHIX
14	537	15:07:33	110002OEV	CHIX
18	537	15:07:33	052210970035398	AQXE
14	537	15:07:33	052210970035399	AQXE
13	537	15:07:36	E0N99eKqjJjU	TRQX
19	537	15:07:37	SHB8ZVNYNW	XLON
15	537	15:07:37	SHB8ZVNYNX	XLON
21	536.5	15:08:46	010001ZEY	BATE
18	536.5	15:08:46	010001ZEZ	BATE
22	536.5	15:08:46	110002P0B	CHIX
10	536.5	15:08:46	E0N99eKqjQJI	TRQX
12	536.5	15:08:46	SHB8ZVNYR9	XLON
18	536.5	15:08:46	110002P0C	CHIX
22	536.5	15:08:46	E0N99eKqjQJK	TRQX
11	536.5	15:08:46	SHB8ZVNYRA	XLON
25	536.5	15:08:47	052210970035569	AQXE
18	536.5	15:08:47	052210970035570	AQXE
16	536	15:08:56	110002P1M	CHIX
19	536	15:08:56	010001ZFS	BATE
17	536	15:08:56	E0N99eKqjRO5	TRQX
15	536	15:08:56	SHB8ZVNYSI	XLON
17	536	15:08:56	052210970035591	AQXE
17	535.5	15:12:46	E0N99eKqjk6O	TRQX
18	535.5	15:12:46	E0N99eKqjk6Q	TRQX
18	535.5	15:12:46	110002QE8	CHIX
21	535.5	15:12:46	SHB8ZVNY5I	XLON
17	535.5	15:12:46	0100020GD	BATE
19	535.5	15:12:46	110002QE9	CHIX
18	535.5	15:12:46	0100020GE	BATE
22	535.5	15:12:46	SHB8ZVNY5J	XLON
16	535.5	15:12:46	052210970036131	AQXE
16	535.5	15:12:46	052210970036132	AQXE
86	535	15:12:46	SHB8ZVNY5S	XLON
2	535	15:12:46	SHB8ZVNY5T	XLON
84	535	15:12:46	SHB8ZVNY5T	XLON
93	535	15:12:46	SHB8ZVNY5V	XLON
23	534	15:12:50	0100020H9	BATE
20	534	15:12:50	0100020HA	BATE
19	534	15:12:50	E0N99eKqjkJW	TRQX
19	534	15:12:50	110002QF6	CHIX
11	534	15:12:50	SHB8ZVNY51	XLON
20	534	15:12:50	110002QF7	CHIX
22	534	15:12:50	E0N99eKqjkJY	TRQX
12	534	15:12:50	SHB8ZVNY52	XLON
16	534	15:12:50	052210970036147	AQXE
17	534	15:12:50	052210970036148	AQXE
90	535	15:15:39	SHB8ZVNZID	XLON
31	534.5	15:19:14	110002TBX	CHIX
32	534.5	15:19:14	110002TBY	CHIX
29	534.5	15:19:14	0100022L2	BATE
11	534.5	15:19:14	SHB8ZVNZWV	XLON
22	534.5	15:19:14	E0N99eKqkJNd	TRQX
28	534.5	15:19:14	0100022L3	BATE
22	534.5	15:19:14	E0N99eKqkJNf	TRQX
10	534.5	15:19:14	SHB8ZVNZWW	XLON
35	535	15:19:14	SHB8ZVNZWX	XLON
51	535	15:19:14	SHB8ZVNZWX	XLON
86	535.5	15:24:59	SHB8ZVN0I1	XLON
88	535.5	15:24:59	SHB8ZVN0I2	XLON
21	535	15:33:56	110002YMW	CHIX
21	535	15:33:56	110002YMX	CHIX
20	535	15:33:56	0100026R4	BATE
18	535	15:33:56	SHB8ZVN1OA	XLON
32	535	15:33:56	E0N99eKqlPsP	TRQX
20	535	15:33:56	0100026R5	BATE
30	535	15:33:56	E0N99eKqlPsR	TRQX
18	535	15:33:56	SHB8ZVN1OB	XLON
25	534	15:33:56	0100026RA	BATE
23	534	15:33:56	110002YN5	CHIX
22	534	15:33:56	E0N99eKqlPuA	TRQX
22	534	15:33:56	SHB8ZVN1PO	XLON
93	534	15:33:56	110002YN6	CHIX
89	534	15:33:56	110002YN7	CHIX
88	534	15:33:59	110002YNX	CHIX
68	534	15:33:59	E0N99eKqlQCk	TRQX
19	533.5	15:37:17	E0N99eKqlfeF	TRQX
21	533.5	15:37:17	E0N99eKqlfeH	TRQX
12	533.5	15:37:17	SHB8ZVN12S	XLON
13	533.5	15:37:17	SHB8ZVN12T	XLON
22	533.5	15:37:17	0100027QA	BATE
16	533.5	15:37:17	110002ZVI	CHIX
18	533.5	15:37:17	110002ZVJ	CHIX
22	533.5	15:37:17	0100027QB	BATE
17	533.5	15:37:17	SHB8ZVN12X	XLON
18	533.5	15:37:17	SHB8ZVN12Y	XLON
92	533.5	15:37:17	SHB8ZVN12Z	XLON
89	533.5	15:37:17	SHB8ZVN120	XLON
87	534	15:37:17	0100027QT	BATE
42	534	15:37:17	0100027QX	BATE
36	534	15:37:17	0100027QX	BATE
11	534	15:37:17	0100027QX	BATE
30	534	15:37:17	0100027R2	BATE
59	534	15:37:17	0100027R2	BATE
88	534	15:37:17	0100027R6	BATE
85	534	15:37:17	0100027RA	BATE
42	534	15:37:17	E0N99eKqlfnj	TRQX
38	534	15:37:17	E0N99eKqlfnj	TRQX
11	534	15:37:17	E0N99eKqlfnj	TRQX
31	534	15:37:17	E0N99eKqlfo5	TRQX
59	534	15:37:17	E0N99eKqlfo5	TRQX
44	534	15:37:17	E0N99eKqlfoi	TRQX
36	534	15:37:17	E0N99eKqlfoi	TRQX
11	534	15:37:17	E0N99eKqlfop	TRQX
48	534	15:37:17	110002ZWH	CHIX
44	534	15:37:17	110002ZWH	CHIX
53	534	15:37:17	110002ZWJ	CHIX
137	534	15:45:09	SHB8ZVN27W	XLON
126	534.5	15:57:43	SHB8ZVN4O3	XLON
9	535	15:58:31	E0N99eKqnBZ2	TRQX
17	535	15:58:31	SHB8ZVN4VH	XLON
9	535	15:58:31	E0N99eKqnBZ2	TRQX
25	535	15:58:31	SHB8ZVN4VI	XLON
1	535	15:58:31	010002ER2	BATE
2	535	15:58:31	010002ER2	BATE
1	535	15:58:31	010002ER2	BATE
5	535	15:58:31	010002ER2	BATE
21	535	15:58:38	010002ER2	BATE
26	535	15:58:38	010002ETH	BATE
26	535	15:58:38	1100038KE	CHIX
38	535	15:58:38	1100038KF	CHIX
1	535	15:58:38	1100038KF	CHIX
23	536	16:04:03	110003BCM	CHIX
22	536	16:04:03	110003BCN	CHIX
17	536	16:04:03	E0N99eKqnahN	TRQX
19	536	16:04:03	010002H4C	BATE
19	536	16:04:03	SHB8ZVN5QT	XLON
19	536	16:04:03	010002H4D	BATE
17	536	16:04:03	E0N99eKqnahP	TRQX
19	536	16:04:03	SHB8ZVN5QU	XLON
80	537	16:08:25	110003DP4	CHIX
77	537	16:08:30	110003DQA	CHIX
80	537	16:09:34	110003E5F	CHIX
80	537	16:09:37	110003E63	CHIX
10	537.5	16:11:41	052210970044769	AQXE
10	537.5	16:11:41	052210970044770	AQXE
27	537.5	16:14:14	010002L4M	BATE
31	537.5	16:14:14	SHB8ZVN6D1	XLON
21	537.5	16:14:14	052210970045202	AQXE
25	537.5	16:14:14	SHB8ZVN6D3	XLON
12	537.5	16:14:14	010002L4Q	BATE
27	537.5	16:14:17	110003G5V	CHIX
23	537.5	16:14:17	110003G5W	CHIX
13	537.5	16:14:17	010002L4Q	BATE
1	537.5	16:14:17	052210970045202	AQXE
3	537.5	16:14:17	052210970045202	AQXE
10	537.5	16:15:01	SHB8ZVN7IB	XLON
2	537.5	16:15:01	SHB8ZVN7IC	XLON
9	537.5	16:15:01	052210970045318	AQXE
6	537.5	16:15:01	052210970045319	AQXE
1	537.5	16:15:01	110003GJM	CHIX
1	537.5	16:15:01	010002LGT	BATE
9	537.5	16:15:56	010002LGT	BATE
11	537.5	16:15:56	110003H0K	CHIX
9	537.5	16:15:56	SHB8ZVN7IC	XLON
10	537.5	16:15:56	E0N99eKqoPpq	TRQX
6	537	16:15:56	052210970045527	AQXE
8	537	16:15:56	052210970045529	AQXE
127	537	16:15:56	052210970045531	AQXE
45	537	16:16:00	052210970045536	AQXE
49	537	16:16:00	052210970045536	AQXE
54	537	16:16:36	052210970045695	AQXE
37	537	16:16:36	052210970045695	AQXE
11	537	16:16:36	052210970045697	AQXE
50	537	16:16:36	052210970045697	AQXE
25	537	16:16:36	052210970045697	AQXE
86	537	16:16:36	052210970045700	AQXE
90	537	16:16:36	052210970045701	AQXE
28	537	16:16:36	052210970045702	AQXE
2	537	16:16:38	052210970045708	AQXE
93	537	16:17:00	052210970045788	AQXE
27	536	16:18:32	052210970046178	AQXE
9	536	16:18:32	052210970046179	AQXE
129	537	16:18:32	052210970046180	AQXE
127	537	16:18:32	052210970046182	AQXE
131	537	16:18:32	052210970046184	AQXE
138	537	16:18:42	052210970046199	AQXE
126	537	16:19:00	052210970046246	AQXE
21	537	16:19:00	052210970046247	AQXE
114	537	16:19:00	052210970046247	AQXE
133	537	16:19:30	052210970046372	AQXE
126	537	16:20:00	052210970046474	AQXE
28	536	16:20:06	E0N99eKqojEU	TRQX
31	536	16:20:06	E0N99eKqojEW	TRQX
14	536	16:20:06	SHB8ZVN8WA	XLON
28	536	16:20:06	110003J5M	CHIX
17	536	16:20:06	110003J5O	CHIX
17	536	16:20:06	SHB8ZVN8WB	XLON
28	536	16:20:06	010002NQF	BATE
18	536	16:20:06	010002NQG	BATE
22	536	16:20:06	052210970046179	AQXE
1	536	16:20:16	E0N99eKqok2p	TRQX
16	536	16:20:22	E0N99eKqokRd	TRQX
41	536	16:21:45	E0N99eKqoqsA	TRQX
94	536	16:21:45	SHB8ZVN8BR	XLON
126	536	16:21:45	SHB8ZVN8BS	XLON
42	536	16:21:45	E0N99eKqoqsS	TRQX
47	536	16:21:45	SHB8ZVN8BT	XLON
30	535	16:21:45	E0N99eKqoqsW	TRQX
26	535	16:21:45	110003K7R	CHIX
28	535	16:21:45	010002OM9	BATE
26	535	16:21:45	110003K7S	CHIX
29	535	16:21:45	010002OMA	BATE
31	535	16:21:45	E0N99eKqoqsY	TRQX
48	536	16:21:45	SHB8ZVN8BT	XLON
25	535	16:21:45	SHB8ZVN8BX	XLON
26	535	16:21:45	SHB8ZVN8BY	XLON
24	535	16:21:45	052210970046850	AQXE
25	535	16:21:45	052210970046851	AQXE
36	535.5	16:21:45	052210970046852	AQXE
95	535.5	16:21:45	052210970046852	AQXE
137	535.5	16:21:45	052210970046855	AQXE
130	535.5	16:21:45	052210970046857	AQXE
13	535.5	16:21:45	052210970046859	AQXE
48	535.5	16:21:45	052210970046859	AQXE
47	535.5	16:21:45	052210970046859	AQXE
24	535.5	16:21:45	052210970046859	AQXE
26	535.5	16:21:45	052210970046863	AQXE
107	535.5	16:21:45	052210970046863	AQXE
36	535.5	16:21:45	052210970046865	AQXE
54	535.5	16:21:45	052210970046865	AQXE
46	535.5	16:21:45	052210970046867	AQXE
6	535.5	16:21:45	052210970046868	AQXE
55	535.5	16:21:45	052210970046868	AQXE
44	535.5	16:21:45	052210970046870	AQXE
54	535.5	16:21:45	052210970046870	AQXE
41	535.5	16:21:45	052210970046870	AQXE
6	535.5	16:21:45	052210970046873	AQXE
48	535.5	16:21:45	052210970046874	AQXE
46	535.5	16:21:45	052210970046875	AQXE
139	535.5	16:21:46	SHB8ZVN8B9	XLON
131	535.5	16:21:46	SHB8ZVN8BA	XLON
27	535	16:21:50	SHB8ZVN8CL	XLON
20	535	16:21:50	SHB8ZVN8CP	XLON
30	535	16:21:50	110003KBM	CHIX
28	535	16:21:50	010002OPC	BATE
23	535	16:21:50	110003KBN	CHIX
33	535	16:21:50	010002OPD	BATE
28	535	16:21:50	052210970046899	AQXE
22	535	16:21:50	052210970046900	AQXE
19	535	16:21:50	110003KBO	CHIX
10	535	16:21:50	010002OPE	BATE
9	535	16:22:18	110003KM6	CHIX
12	535	16:22:18	E0N99eKqotJ4	TRQX
10	535	16:22:18	052210970046998	AQXE
45	535	16:22:59	052210970047120	AQXE
40	535	16:22:59	052210970047120	AQXE
25	535	16:22:59	110003L0G	CHIX
65	535	16:22:59	110003L0G	CHIX
19	535	16:23:15	E0N99eKqoxIP	TRQX
68	535	16:23:15	E0N99eKqoxIP	TRQX
85	535	16:23:15	SHB8ZVN9NE	XLON
7	535	16:23:15	E0N99eKqoxIi	TRQX
92	535	16:23:15	E0N99eKqoxIm	TRQX
56	535	16:23:15	SHB8ZVN9NF	XLON
22	535	16:23:15	110003L6C	CHIX
13	535	16:23:15	E0N99eKqoxM4	TRQX
22	535	16:23:15	110003L6D	CHIX
15	535	16:23:15	E0N99eKqoxM6	TRQX
15	535	16:23:15	010002PHG	BATE
16	535	16:23:15	SHB8ZVN9OK	XLON
14	535	16:23:15	010002PHH	BATE
16	535	16:23:15	SHB8ZVN9OL	XLON
26	535	16:23:15	052210970047198	AQXE
20	535	16:23:15	052210970047199	AQXE
651	534.5	16:28:55	01179694439TRLO1	XLON
7	534.5	16:28:56	01179695890TRLO1	XLON

---

---