Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, January 30

www.bodycote.com

30 January 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:	29 January 2025
Aggregate number of ordinary shares purchased:	52,450
Highest price paid per share (pence per share):	627.0p
Lowest price paid per share (pence per share):	618.0p
Volume weighted average price paid per share (pence per share)	622,2715p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 182,085,628 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 390,785 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 9,370,544 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 (pence per share)	Time of transaction	Transaction reference number	Venue
34	624	08:05:18	RTKQU5IU48	XLON
40	624	08:05:18	RTKQU5IU49	XLON
77	624	08:05:18	1100009TN	CHIX
69	624	08:05:18	1100009TO	CHIX
104	624	08:05:18	RTKQU5IU4A	XLON
56	623	08:15:23	RTKQU5IVYE	XLON
67	623	08:15:23	RTKQU5IVYF	XLON
53	623	08:15:23	110000CRZ	CHIX
43	623	08:15:23	110000CS0	CHIX
70	623	08:30:30	110000FZA	CHIX
68	623	08:30:30	110000FZB	CHIX
34	623	08:30:30	RTKQU5IW1A	XLON
43	623	08:30:30	RTKQU5IW1B	XLON
83	622	08:37:39	RTKQU5IXH1	XLON
79	622	08:37:39	RTKQU5IXH2	XLON
27	622	08:37:39	110000HWM	CHIX
30	622	08:37:39	110000HWN	CHIX
104	622	08:37:39	RTKQU5IXH5	XLON
112	622	08:37:39	RTKQU5IXH6	XLON
103	622	08:37:39	RTKQU5IXH7	XLON
105	622	08:37:39	RTKQU5IXH8	XLON
110	622	08:37:39	RTKQU5IXH9	XLON
110	622	08:37:39	RTKQU5IXHA	XLON
79	622	08:37:39	RTKQU5IXHB	XLON
33	622	08:37:39	RTKQU5IXHB	XLON
46	622	08:40:46	RTKQU5IXON	XLON
51	622	08:40:46	RTKQU5IXOO	XLON
20	622	08:43:55	RTKQU5IXUC	XLON
22	622	08:43:55	RTKQU5IXUD	XLON
20	622	08:45:12	RTKQU5IXWG	XLON
23	622	08:45:12	RTKQU5IXWH	XLON
14	622	08:47:27	RTKQU5IXZ9	XLON
15	622	08:47:27	RTKQU5IXZA	XLON
22	622	08:49:37	RTKQU5IX7J	XLON
24	622	08:49:37	RTKQU5IX7K	XLON
33	622	08:49:37	110000KLI	CHIX
34	622	08:49:37	110000KLJ	CHIX
14	622	08:51:29	RTKQU5IXCP	XLON
14	622	08:51:29	RTKQU5IXCQ	XLON
20	622	08:51:29	110000L28	CHIX
22	622	08:51:29	110000L29	CHIX
14	622	08:52:25	RTKQU5IXDU	XLON
14	622	08:52:25	RTKQU5IXDV	XLON
20	622	08:54:59	010000DJE	BATE
21	622	08:54:59	010000DJG	BATE
29	622	08:54:59	110000LQM	CHIX
32	622	08:54:59	E0LpF6w06aij	TRQX
25	622	08:54:59	RTKQU5IYH2	XLON
33	622	08:54:59	110000LQN	CHIX
24	622	08:54:59	E0LpF6w06ail	TRQX
29	622	08:54:59	RTKQU5IYH3	XLON
106	622	08:54:59	E0LpF6w06ajn	TRQX
104	622	08:54:59	E0LpF6w06ajw	TRQX
33	622	08:55:15	RTKQU5IYIV	XLON
34	622	08:55:15	RTKQU5IYIW	XLON
25	622	08:59:26	RTKQU5IYPL	XLON
22	622	08:59:26	E0LpF6w06pdO	TRQX
24	622	08:59:26	010000E19	BATE
13	622	08:59:26	010000E1A	BATE
11	622	08:59:26	E0LpF6w06pdQ	TRQX
26	622	08:59:26	012910920008651	AQXE
22	622	08:59:26	012910920008652	AQXE
105	622	08:59:26	RTKQU5IYPQ	XLON
106	622	08:59:26	RTKQU5IYPR	XLON
111	622	08:59:26	RTKQU5IYPS	XLON
104	622	08:59:26	RTKQU5IYPT	XLON
105	622	08:59:26	RTKQU5IYPU	XLON
35	622	08:59:26	RTKQU5IYPV	XLON
73	622	08:59:26	RTKQU5IYPV	XLON
103	623	09:03:50	RTKQU5IYYR	XLON
107	623	09:03:50	RTKQU5IYYS	XLON
44	623	09:04:14	110000NKY	CHIX
45	623	09:04:14	110000NKZ	CHIX
25	623	09:04:14	010000EQZ	BATE
35	623	09:04:14	RTKQU5IYZ6	XLON
26	623	09:04:14	010000ER0	BATE
40	623	09:04:14	RTKQU5IYZ7	XLON
36	623	09:06:04	RTKQU5IY30	XLON
36	623	09:06:04	RTKQU5IY31	XLON
32	623	09:06:04	E0LpF6w07HCS	TRQX
34	623	09:06:04	E0LpF6w07HCU	TRQX
14	625	09:32:53	110000UB0	CHIX
13	625	09:32:53	110000UB1	CHIX
15	625	09:32:53	RTKQU5I032	XLON
14	625	09:32:53	RTKQU5I033	XLON
14	625	09:34:57	RTKQU5I0B5	XLON
13	625	09:34:57	RTKQU5I0B6	XLON
28	624	09:56:08	E0LpF6w0AFMi	TRQX
26	624	09:56:08	E0LpF6w0AFMk	TRQX
20	624	09:56:08	110000ZLV	CHIX
25	624	09:56:08	010000M47	BATE
14	624	09:56:08	RTKQU5I2I2	XLON
23	624	09:56:08	010000M48	BATE
19	624	09:56:08	110000ZLW	CHIX
14	624	09:56:08	RTKQU5I2I3	XLON
25	624	09:56:08	012910920013942	AQXE
24	624	09:56:08	012910920013944	AQXE
19	622	09:56:09	E0LpF6w0AFRV	TRQX
18	622	09:56:09	RTKQU5I2KG	XLON
19	622	09:56:09	110000ZMK	CHIX
19	622	09:56:09	010000M4Q	BATE
30	622	09:56:09	012910920013945	AQXE
107	622	09:56:09	RTKQU5I2KI	XLON
106	622	09:56:09	RTKQU5I2KJ	XLON
103	622	09:56:09	RTKQU5I2KK	XLON
111	622	09:56:09	RTKQU5I2KL	XLON
106	622	09:56:09	RTKQU5I2KM	XLON
112	622	09:56:09	RTKQU5I2KN	XLON
106	622	09:56:09	RTKQU5I2KP	XLON
110	622	09:56:09	RTKQU5I2KQ	XLON
3	622	09:56:09	RTKQU5I2KR	XLON
104	622	09:56:09	RTKQU5I2KR	XLON
103	622	09:56:09	RTKQU5I2KT	XLON
106	622	09:56:09	RTKQU5I2KW	XLON
107	622	09:56:09	RTKQU5I2KX	XLON
113	622	09:56:09	RTKQU5I2KY	XLON
107	622	09:56:09	RTKQU5I2KZ	XLON
105	622	09:56:09	RTKQU5I2K0	XLON
113	622	09:56:09	RTKQU5I2K1	XLON
109	622	09:56:09	RTKQU5I2K2	XLON
104	622	09:56:09	RTKQU5I2K3	XLON
3	622	09:56:09	RTKQU5I2K4	XLON
105	622	09:56:09	RTKQU5I2K5	XLON
106	622	09:56:09	RTKQU5I2K8	XLON
109	622	09:56:09	RTKQU5I2K9	XLON
103	622	09:56:09	RTKQU5I2KA	XLON
106	622	09:56:09	RTKQU5I2KB	XLON
112	622	09:56:09	RTKQU5I2KC	XLON
105	622	09:56:09	RTKQU5I2KD	XLON
108	622	09:56:09	RTKQU5I2KE	XLON
103	622	09:56:09	RTKQU5I2LG	XLON
112	622	09:56:09	RTKQU5I2LH	XLON
110	622	09:56:09	RTKQU5I2LI	XLON
106	622	09:56:09	RTKQU5I2LJ	XLON
110	622	09:56:09	RTKQU5I2LK	XLON
106	622	09:56:09	RTKQU5I2LL	XLON
108	622	09:56:09	RTKQU5I2LM	XLON
109	622	09:56:09	RTKQU5I2LN	XLON
3	622	09:56:09	RTKQU5I2LP	XLON
106	622	09:56:09	RTKQU5I2LQ	XLON
106	622	09:56:09	RTKQU5I2LR	XLON
113	622	09:56:09	RTKQU5I2LS	XLON
109	622	09:56:09	RTKQU5I2LT	XLON
104	622	09:56:09	RTKQU5I2LU	XLON
102	622	09:56:09	RTKQU5I2LV	XLON
106	622	09:56:09	RTKQU5I2LW	XLON
103	622	09:56:09	RTKQU5I2LY	XLON
107	622	09:56:09	RTKQU5I2LZ	XLON
107	622	09:56:09	RTKQU5I2L0	XLON
109	622	09:56:09	RTKQU5I2L1	XLON
106	622	09:56:09	RTKQU5I2L2	XLON
103	622	09:56:09	RTKQU5I2L3	XLON
104	622	09:56:09	RTKQU5I2L4	XLON
108	622	09:56:09	RTKQU5I2L5	XLON
103	622	09:56:09	RTKQU5I2L8	XLON
104	622	09:56:09	RTKQU5I2L9	XLON
110	622	09:56:09	RTKQU5I2LA	XLON
112	622	09:56:09	RTKQU5I2LB	XLON
110	622	09:56:09	RTKQU5I2LC	XLON
113	622	09:56:09	RTKQU5I2LD	XLON
109	622	09:56:09	RTKQU5I2LE	XLON
106	622	09:56:09	RTKQU5I2MG	XLON
103	622	09:56:09	RTKQU5I2MH	XLON
104	622	09:56:09	RTKQU5I2MI	XLON
111	622	09:56:09	RTKQU5I2MJ	XLON
105	622	09:56:09	RTKQU5I2MK	XLON
103	622	09:56:09	RTKQU5I2ML	XLON
106	622	09:56:09	RTKQU5I2MM	XLON
112	622	09:56:09	RTKQU5I2MN	XLON
104	622	09:56:09	RTKQU5I2MP	XLON
106	622	09:56:09	RTKQU5I2MQ	XLON
109	622	09:56:09	RTKQU5I2MR	XLON
103	622	09:56:09	RTKQU5I2MS	XLON
109	622	09:56:09	RTKQU5I2MT	XLON
17	622	09:56:28	E0LpF6w0AGMr	TRQX
13	622	09:56:28	E0LpF6w0AGMt	TRQX
24	622	09:56:28	RTKQU5I2NX	XLON
24	622	09:56:28	RTKQU5I2NY	XLON
24	622	09:56:28	110000ZPX	CHIX
18	622	09:56:28	010000M7A	BATE
14	622	09:56:28	010000M7B	BATE
25	622	09:56:28	110000ZPY	CHIX
29	622	09:56:28	012910920014007	AQXE
29	622	09:56:28	012910920014008	AQXE
104	623	10:34:42	RTKQU5I3FK	XLON
107	623	10:36:55	RTKQU5I4L5	XLON
25	625	10:37:30	1100018EY	CHIX
22	625	10:37:30	E0LpF6w0CBW3	TRQX
21	625	10:37:30	010000RDX	BATE
13	625	10:37:30	RTKQU5I4QZ	XLON
8	625	10:37:30	RTKQU5I4QZ	XLON
24	626	10:37:30	E0LpF6w0CBXm	TRQX
22	626	10:37:30	E0LpF6w0CBXm	TRQX
23	626	10:37:30	E0LpF6w0CBXx	TRQX
23	626	10:37:30	E0LpF6w0CBXx	TRQX
24	626	10:37:30	E0LpF6w0CBY7	TRQX
20	626	10:37:30	E0LpF6w0CBY7	TRQX
19	626	10:37:30	E0LpF6w0CBYG	TRQX
1	626	10:37:30	E0LpF6w0CBYK	TRQX
20	626	10:37:30	E0LpF6w0CBYK	TRQX
23	626	10:37:32	E0LpF6w0CBfR	TRQX
84	626	10:37:32	E0LpF6w0CBfR	TRQX
6	626	10:37:32	E0LpF6w0CBfR	TRQX
18	626	10:37:32	E0LpF6w0CBfY	TRQX
24	626	10:37:32	E0LpF6w0CBfY	TRQX
22	626	10:37:32	E0LpF6w0CBfj	TRQX
43	626	10:37:32	E0LpF6w0CBfj	TRQX
41	626	10:37:32	E0LpF6w0CBfo	TRQX
21	626	10:37:32	E0LpF6w0CBfo	TRQX
21	626	10:37:32	E0LpF6w0CBfo	TRQX
21	626	11:01:12	110001DTU	CHIX
17	626	11:01:12	010000UT4	BATE
10	626	11:01:12	110001DTV	CHIX
21	626	11:01:12	E0LpF6w0DFQw	TRQX
27	626	11:01:12	RTKQU5I553	XLON
31	626	11:01:12	110001DTV	CHIX
113	627	11:20:56	E0LpF6w0E4LM	TRQX
106	627	11:20:56	E0LpF6w0E4LO	TRQX
21	625	11:20:56	RTKQU5I67I	XLON
16	625	11:20:56	E0LpF6w0E4N9	TRQX
31	625	11:20:56	010000WWA	BATE
11	625	11:20:56	110001H67	CHIX
21	625	11:20:56	110001H68	CHIX
16	625	11:20:56	E0LpF6w0E4NP	TRQX
33	625	11:20:56	RTKQU5I67J	XLON
19	625	11:20:56	010000WWB	BATE
26	625	11:20:56	012910920020723	AQXE
21	625	11:20:56	012910920020724	AQXE
112	625	11:20:56	RTKQU5I67X	XLON
40	625	11:20:56	RTKQU5I67Z	XLON
67	625	11:20:56	RTKQU5I67Z	XLON
112	625	11:20:56	RTKQU5I671	XLON
107	625	11:20:56	RTKQU5I672	XLON
105	625	11:20:56	RTKQU5I673	XLON
109	625	11:20:56	RTKQU5I674	XLON
105	625	11:20:56	RTKQU5I675	XLON
105	625	11:20:56	RTKQU5I678	XLON
103	625	11:20:56	RTKQU5I67A	XLON
109	625	11:20:56	RTKQU5I67C	XLON
112	625	11:20:56	RTKQU5I68G	XLON
105	625	11:20:56	RTKQU5I68I	XLON
111	625	11:20:56	RTKQU5I68K	XLON
110	625	11:20:56	RTKQU5I68L	XLON
103	625	11:20:56	RTKQU5I68N	XLON
111	625	11:20:56	RTKQU5I68P	XLON
112	625	11:20:56	RTKQU5I68Q	XLON
106	625	11:20:56	RTKQU5I68S	XLON
109	625	11:20:56	RTKQU5I68T	XLON
105	625	11:20:56	RTKQU5I68U	XLON
103	625	11:20:56	RTKQU5I68V	XLON
104	625	11:20:56	RTKQU5I68W	XLON
25	625	11:20:56	RTKQU5I68X	XLON
83	625	11:20:56	RTKQU5I68X	XLON
106	625	11:20:56	RTKQU5I680	XLON
104	625	11:20:56	RTKQU5I681	XLON
105	625	11:20:56	RTKQU5I682	XLON
111	625	11:20:56	RTKQU5I683	XLON
101	625	11:20:56	RTKQU5I684	XLON
8	625	11:20:56	RTKQU5I685	XLON
106	625	11:20:56	RTKQU5I686	XLON
106	625	11:20:56	RTKQU5I687	XLON
110	625	11:20:56	RTKQU5I688	XLON
111	625	11:20:56	RTKQU5I689	XLON
107	625	11:20:56	RTKQU5I68B	XLON
113	625	11:20:56	RTKQU5I68C	XLON
104	625	11:20:56	RTKQU5I68D	XLON
111	625	11:20:56	RTKQU5I68E	XLON
105	625	11:20:56	RTKQU5I68F	XLON
109	625	11:20:56	RTKQU5I69H	XLON
106	625	11:20:56	RTKQU5I69I	XLON
104	625	11:20:56	RTKQU5I69J	XLON
104	625	11:20:56	RTKQU5I69L	XLON
106	625	11:20:56	RTKQU5I69N	XLON
104	625	11:20:56	RTKQU5I69O	XLON
103	625	11:20:56	RTKQU5I69P	XLON
112	625	11:20:56	RTKQU5I69Q	XLON
111	625	11:20:56	RTKQU5I69R	XLON
17	625	11:21:08	E0LpF6w0E4qv	TRQX
18	625	11:21:08	E0LpF6w0E4qx	TRQX
20	625	11:21:08	RTKQU5I6A8	XLON
22	625	11:21:08	110001H6X	CHIX
22	625	11:21:08	010000WWN	BATE
23	625	11:21:08	010000WWO	BATE
23	625	11:21:08	110001H6Y	CHIX
20	625	11:21:08	RTKQU5I6A9	XLON
26	625	11:21:08	012910920020736	AQXE
26	625	11:21:08	012910920020737	AQXE
105	627	11:30:24	RTKQU5I7P1	XLON
109	627	11:30:24	RTKQU5I7P2	XLON
23	627	11:30:24	E0LpF6w0ESXi	TRQX
20	627	11:30:24	RTKQU5I7P5	XLON
20	627	11:30:49	010000XZV	BATE
20	627	11:30:49	110001ISY	CHIX
21	627	11:30:49	012910920021705	AQXE
34	626	11:42:40	E0LpF6w0Ev6H	TRQX
19	626	11:42:40	E0LpF6w0Ev6L	TRQX
16	626	11:42:40	RTKQU5I7A4	XLON
19	626	11:42:40	110001KI5	CHIX
22	626	11:42:40	010000Z2P	BATE
21	626	11:42:40	010000Z2Q	BATE
28	626	11:42:40	110001KI6	CHIX
21	626	11:42:40	RTKQU5I7A7	XLON
16	626	11:42:40	012910920022570	AQXE
21	626	11:42:40	012910920022571	AQXE
109	625	11:42:40	RTKQU5I7BG	XLON
106	625	11:42:40	RTKQU5I7BI	XLON
111	625	11:42:40	RTKQU5I7BJ	XLON
104	625	11:42:40	RTKQU5I7BK	XLON
112	625	11:46:33	RTKQU5I8IP	XLON
112	625	11:46:33	RTKQU5I8IQ	XLON
105	625	11:48:00	RTKQU5I8JW	XLON
104	625	11:48:00	RTKQU5I8J0	XLON
110	625	11:48:00	RTKQU5I8J7	XLON
107	625	11:48:00	RTKQU5I8J8	XLON
108	625	11:48:00	RTKQU5I8J9	XLON
107	625	11:48:00	RTKQU5I8JA	XLON
113	625	11:49:00	RTKQU5I8LQ	XLON
104	625	11:49:00	RTKQU5I8LV	XLON
20	625	11:51:48	110001LQG	CHIX
425	625	11:51:48	RTKQU5I8OV	XLON
108	625	11:51:48	RTKQU5I8OX	XLON
317	625	11:51:48	RTKQU5I8OX	XLON
107	625	11:53:00	RTKQU5I8PC	XLON
108	625	11:53:00	RTKQU5I8PD	XLON
106	625	11:55:33	RTKQU5I8UO	XLON
72	625	11:55:33	RTKQU5I8UP	XLON
33	625	11:55:33	RTKQU5I8UP	XLON
106	625	11:58:40	RTKQU5I8XD	XLON
106	625	11:58:40	RTKQU5I8XE	XLON
103	625	12:00:48	RTKQU5I81X	XLON
106	625	12:00:48	RTKQU5I81Y	XLON
110	625	12:02:30	RTKQU5I84C	XLON
109	625	12:02:30	RTKQU5I84D	XLON
111	625	12:04:00	RTKQU5I87J	XLON
111	625	12:04:00	RTKQU5I87K	XLON
106	625	12:05:30	RTKQU5I8DO	XLON
113	625	12:05:30	RTKQU5I8DP	XLON
111	625	12:07:48	RTKQU5I9GU	XLON
70	625	12:07:48	RTKQU5I9GV	XLON
36	625	12:07:48	RTKQU5I9GV	XLON
215	625	12:10:48	RTKQU5I9KX	XLON
7	625	12:10:48	110001OOI	CHIX
65	625	12:10:48	RTKQU5I9KY	XLON
135	625	12:10:48	RTKQU5I9KY	XLON
10	625	12:10:48	RTKQU5I9KY	XLON
103	625	12:12:00	RTKQU5I9L1	XLON
1	625	12:12:00	RTKQU5I9L1	XLON
109	625	12:12:00	RTKQU5I9L3	XLON
106	625	12:14:48	RTKQU5I9NB	XLON
100	625	12:14:48	RTKQU5I9NC	XLON
10	625	12:14:48	RTKQU5I9NC	XLON
30	624	12:16:21	E0LpF6w0GHM2	TRQX
29	624	12:16:21	E0LpF6w0GHM4	TRQX
24	624	12:16:21	RTKQU5I9PW	XLON
21	624	12:16:21	01000128A	BATE
17	624	12:16:21	110001PBS	CHIX
21	624	12:16:21	01000128B	BATE
17	624	12:16:21	110001PBT	CHIX
26	624	12:16:21	RTKQU5I9PX	XLON
17	624	12:16:21	012910920025180	AQXE
18	624	12:16:21	012910920025181	AQXE
113	624	12:17:03	RTKQU5I9R0	XLON
8	624	12:17:03	RTKQU5I9R1	XLON
52	624	12:17:03	RTKQU5I9R1	XLON
43	624	12:17:03	RTKQU5I9R1	XLON
1	624	12:17:03	RTKQU5I9R1	XLON
110	624	12:18:52	RTKQU5I9WY	XLON
107	624	12:18:52	RTKQU5I9WZ	XLON
110	624	12:22:03	RTKQU5I92G	XLON
113	624	12:22:03	RTKQU5I92O	XLON
109	624	12:25:00	RTKQU5I956	XLON
85	624	12:25:00	RTKQU5I957	XLON
25	624	12:25:00	RTKQU5I957	XLON
109	624	12:27:00	RTKQU5I99W	XLON
220	624	12:28:18	RTKQU5I9BC	XLON
126	624	12:28:18	RTKQU5I9BD	XLON
86	624	12:28:18	RTKQU5I9BD	XLON
161	624	12:29:53	RTKQU5I9EU	XLON
146	624	12:29:53	RTKQU5I9EV	XLON
23	624	12:29:53	RTKQU5I9EV	XLON
164	624	12:32:00	RTKQU5IAIA	XLON
168	624	12:32:00	RTKQU5IAJW	XLON
162	625	12:33:00	RTKQU5IALF	XLON
103	625	12:33:00	RTKQU5IAMO	XLON
108	625	12:33:00	RTKQU5IAMT	XLON
21	624	12:33:08	E0LpF6w0GwGU	TRQX
24	624	12:33:08	E0LpF6w0GwGW	TRQX
38	624	12:33:08	RTKQU5IANG	XLON
47	624	12:33:08	110001S30	CHIX
24	624	12:33:08	01000144V	BATE
27	624	12:33:08	01000144W	BATE
47	624	12:33:08	110001S31	CHIX
39	624	12:33:08	RTKQU5IANH	XLON
28	624	12:33:08	012910920026536	AQXE
31	624	12:33:08	012910920026537	AQXE
107	625	12:38:19	RTKQU5IAWO	XLON
104	625	12:38:19	RTKQU5IAWP	XLON
110	625	12:41:49	RTKQU5IA3R	XLON
110	625	12:41:49	RTKQU5IA3S	XLON
22	624	12:42:05	010001510	BATE
20	624	12:42:05	010001511	BATE
21	624	12:42:05	E0LpF6w0HISg	TRQX
5	624	12:42:05	RTKQU5IA5U	XLON
23	624	12:42:05	E0LpF6w0HISi	TRQX
24	624	12:42:05	RTKQU5IA5U	XLON
30	624	12:42:05	RTKQU5IA5W	XLON
41	624	12:42:05	012910920027147	AQXE
40	624	12:42:05	012910920027148	AQXE
24	624	12:53:08	RTKQU5IBLL	XLON
28	624	12:53:08	010001663	BATE
32	624	12:53:08	110001VAP	CHIX
29	624	12:53:08	010001664	BATE
28	624	12:53:08	110001VAQ	CHIX
23	624	12:53:08	RTKQU5IBLM	XLON
28	624	12:53:08	012910920027922	AQXE
27	624	12:53:08	012910920027923	AQXE
112	624	12:53:08	RTKQU5IBLO	XLON
109	624	12:53:08	RTKQU5IBLP	XLON
111	624	12:53:08	RTKQU5IBLQ	XLON
102	624	12:53:08	RTKQU5IBLR	XLON
109	624	12:53:08	RTKQU5IBLS	XLON
104	624	12:53:08	RTKQU5IBLT	XLON
105	624	12:53:08	RTKQU5IBLU	XLON
112	624	12:53:08	RTKQU5IBLV	XLON
109	624	12:53:08	RTKQU5IBLW	XLON
110	624	12:53:49	RTKQU5IBMX	XLON
111	624	12:53:49	RTKQU5IBMY	XLON
103	624	13:11:41	RTKQU5ICHK	XLON
104	624	13:11:42	RTKQU5ICHL	XLON
102	624	13:11:42	RTKQU5ICHM	XLON
2	624	13:11:42	RTKQU5ICHM	XLON
105	624	13:11:42	RTKQU5ICHO	XLON
105	624	13:11:42	RTKQU5ICHP	XLON
104	624	13:11:42	RTKQU5ICHQ	XLON
55	624	13:11:42	RTKQU5ICHR	XLON
53	624	13:11:42	RTKQU5ICHR	XLON
110	624	13:11:42	RTKQU5ICHT	XLON
110	624	13:11:42	RTKQU5ICHU	XLON
112	624	13:11:42	RTKQU5ICHV	XLON
87	624	13:11:42	RTKQU5ICHW	XLON
20	624	13:11:42	RTKQU5ICHW	XLON
103	624	13:11:42	RTKQU5ICHY	XLON
107	624	13:11:42	RTKQU5ICHZ	XLON
111	624	13:11:42	010001893	BATE
99	624	13:14:31	RTKQU5ICLR	XLON
8	624	13:14:31	RTKQU5ICLR	XLON
111	624	13:14:31	RTKQU5ICLT	XLON
107	624	13:14:31	RTKQU5ICLU	XLON
104	624	13:14:31	RTKQU5ICLV	XLON
111	624	13:14:31	RTKQU5ICLW	XLON
9	624	13:14:31	RTKQU5ICLX	XLON
1	624	13:14:31	110001YUA	CHIX
45	624	13:14:31	RTKQU5ICLX	XLON
57	624	13:14:31	RTKQU5ICLZ	XLON
103	624	13:14:31	RTKQU5ICL0	XLON
36	624	13:14:31	RTKQU5ICL1	XLON
76	624	13:14:31	RTKQU5ICL1	XLON
8	624	13:14:31	RTKQU5ICL3	XLON
70	624	13:14:31	RTKQU5ICL3	XLON
26	624	13:14:31	RTKQU5ICL3	XLON
91	624	13:14:31	RTKQU5ICL6	XLON
15	624	13:14:31	RTKQU5ICL6	XLON
112	624	13:17:33	RTKQU5ICQS	XLON
57	624	13:17:33	RTKQU5ICQT	XLON
55	624	13:17:33	RTKQU5ICQT	XLON
104	624	13:19:49	RTKQU5ICUU	XLON
104	624	13:19:49	RTKQU5ICUV	XLON
111	624	13:21:49	RTKQU5ICXP	XLON
109	624	13:21:49	RTKQU5ICXQ	XLON
51	624	13:23:26	1100020EF	CHIX
51	624	13:23:26	1100020EF	CHIX
11	623	13:43:32	1100025TA	CHIX
12	623	13:43:32	1100025TB	CHIX
25	623	13:43:32	RTKQU5IDZW	XLON
20	623	13:43:32	E0LpF6w0Jt3b	TRQX
21	623	13:43:32	E0LpF6w0Jt3d	TRQX
26	623	13:43:32	RTKQU5IDZX	XLON
14	623	13:43:50	1100025W9	CHIX
15	623	13:43:50	1100025WA	CHIX
13	623	13:43:50	010001C9N	BATE
14	623	13:43:50	010001C9O	BATE
24	623	13:43:50	012910920032381	AQXE
24	623	13:43:50	012910920032382	AQXE
23	623	13:44:25	11000260E	CHIX
28	623	13:44:25	11000260F	CHIX
17	623	13:44:25	RTKQU5ID2K	XLON
23	623	13:44:25	E0LpF6w0Jwe4	TRQX
23	623	13:44:25	010001CCJ	BATE
13	623	13:44:25	010001CCK	BATE
12	623	13:44:25	E0LpF6w0Jwe6	TRQX
17	623	13:44:25	RTKQU5ID2L	XLON
14	623	13:45:08	RTKQU5ID3W	XLON
12	623	13:45:08	RTKQU5ID3X	XLON
13	623	13:54:25	E0LpF6w0KQ7g	TRQX
22	623	13:54:25	E0LpF6w0KQ7i	TRQX
54	622	13:56:39	012910920033773	AQXE
38	622	13:56:39	012910920033774	AQXE
29	622	13:58:19	E0LpF6w0Kb9R	TRQX
33	622	13:58:19	E0LpF6w0Kb9T	TRQX
20	622	13:58:19	010001EAC	BATE
18	622	13:58:19	1100028WQ	CHIX
20	622	13:58:19	RTKQU5IE0X	XLON
23	622	13:58:19	010001EAD	BATE
21	622	13:58:19	1100028WR	CHIX
23	622	13:58:19	RTKQU5IE0Y	XLON
20	622	13:58:19	012910920033913	AQXE
23	622	13:58:19	012910920033915	AQXE
165	622	13:58:19	1100028WW	CHIX
129	622	13:58:19	1100028WX	CHIX
27	622	13:58:19	1100028WX	CHIX
163	622	13:58:19	1100028WZ	CHIX
145	622	13:58:19	1100028X0	CHIX
18	622	13:58:19	1100028X0	CHIX
38	621	13:58:37	RTKQU5IE1L	XLON
33	621	13:58:37	010001EBJ	BATE
19	621	14:20:33	E0LpF6w0La6Y	TRQX
23	621	14:20:33	RTKQU5JGH6	XLON
30	621	14:20:33	E0LpF6w0La6a	TRQX
48	621	14:20:33	RTKQU5JGH7	XLON
19	621	14:20:33	110002DOU	CHIX
17	621	14:20:33	010001H9A	BATE
15	621	14:20:33	010001H9B	BATE
32	621	14:20:33	110002DOV	CHIX
19	621	14:20:33	012910920036231	AQXE
43	621	14:20:33	012910920036232	AQXE
104	621	14:20:33	RTKQU5JGHC	XLON
19	620	14:37:30	RTKQU5JH0C	XLON
19	620	14:37:30	RTKQU5JH0D	XLON
30	620	14:41:28	RTKQU5JIK2	XLON
28	620	14:41:28	RTKQU5JIK3	XLON
14	620	14:41:31	110002P7C	CHIX
13	620	14:41:31	110002P7D	CHIX
19	620	14:41:31	010001NZR	BATE
19	620	14:41:31	010001NZS	BATE
1	620	14:41:31	110002P7D	CHIX
23	620	14:41:31	012910920039842	AQXE
22	620	14:41:31	012910920039843	AQXE
169	620	14:41:50	RTKQU5JITK	XLON
103	620	14:50:09	E0LpF6w0Njjz	TRQX
112	620	14:58:41	E0LpF6w0OLas	TRQX
108	620	15:00:25	E0LpF6w0OW6y	TRQX
107	620	15:00:51	E0LpF6w0OYeh	TRQX
109	620	15:07:15	E0LpF6w0P3Ge	TRQX
225	620	15:07:15	RTKQU5JLKA	XLON
100	620	15:07:15	E0LpF6w0P3Gh	TRQX
223	620	15:07:15	RTKQU5JLKB	XLON
102	620	15:07:15	E0LpF6w0P3Gn	TRQX
73	620	15:07:15	RTKQU5JLKC	XLON
146	620	15:07:15	RTKQU5JLKC	XLON
22	620	15:07:15	E0LpF6w0P3Gt	TRQX
43	620	15:07:15	E0LpF6w0P3Gt	TRQX
221	620	15:07:15	RTKQU5JLKE	XLON
40	620	15:07:15	E0LpF6w0P3Gt	TRQX
34	619	15:12:01	010001XJF	BATE
33	619	15:12:01	010001XJG	BATE
33	619	15:12:01	1100033TA	CHIX
22	619	15:12:01	RTKQU5JL4W	XLON
33	619	15:12:01	E0LpF6w0PO2P	TRQX
32	619	15:12:01	1100033TB	CHIX
32	619	15:12:01	E0LpF6w0PO2R	TRQX
22	619	15:12:01	RTKQU5JL4X	XLON
37	619	15:12:01	012910920045229	AQXE
37	619	15:12:01	012910920045230	AQXE
63	619	15:12:01	010001XJM	BATE
217	619	15:12:01	RTKQU5JL45	XLON
70	618	15:12:01	RTKQU5JL47	XLON
68	618	15:12:01	RTKQU5JL48	XLON
49	618	15:12:01	E0LpF6w0PO4c	TRQX
42	618	15:12:01	1100033TJ	CHIX
42	618	15:12:01	010001XJS	BATE
48	618	15:12:01	010001XJT	BATE
28	618	15:12:01	1100033TK	CHIX
50	618	15:12:01	E0LpF6w0PO4e	TRQX
14	619	15:30:33	RTKQU5JMFH	XLON
11	619	15:30:33	RTKQU5JMFI	XLON
15	619	15:30:33	E0LpF6w0QWlY	TRQX
18	619	15:30:33	110003ATJ	CHIX
15	619	15:30:33	01000227D	BATE
14	619	15:30:33	01000227E	BATE
12	619	15:30:33	110003ATK	CHIX
12	619	15:30:33	E0LpF6w0QWla	TRQX
13	619	15:30:33	012910920048078	AQXE
1	619	15:34:09	012910920048621	AQXE
12	619	15:34:09	012910920048622	AQXE
20	619	15:34:22	RTKQU5JNMB	XLON
22	619	15:34:22	RTKQU5JNMC	XLON
20	619	15:34:22	E0LpF6w0Qkfa	TRQX
20	619	15:34:22	E0LpF6w0Qkfc	TRQX
23	619	15:34:22	01000236B	BATE
20	619	15:34:22	110003C49	CHIX
20	619	15:34:22	01000236C	BATE
20	619	15:34:22	110003C4A	CHIX
20	619	15:36:32	RTKQU5JNRS	XLON
5	619	15:36:32	RTKQU5JNRT	XLON
13	619	15:44:04	RTKQU5JNRT	XLON
37	619	15:45:20	E0LpF6w0ROFU	TRQX
2	619	15:45:20	RTKQU5JNRT	XLON
34	619	15:45:20	110003GGU	CHIX
34	619	15:45:20	01000263H	BATE
25	619	15:45:20	RTKQU5JNC2	XLON
34	619	15:45:21	012910920050219	AQXE
35	619	15:47:31	RTKQU5JOI2	XLON
39	619	15:47:31	RTKQU5JOI3	XLON
46	619	15:47:31	E0LpF6w0RWQ2	TRQX
49	619	15:47:31	110003HLI	CHIX
46	619	15:47:31	0100026UY	BATE
49	619	15:47:31	0100026UZ	BATE
15	619	15:47:31	110003HLJ	CHIX
51	619	15:47:31	E0LpF6w0RWQ4	TRQX
33	619	15:47:31	110003HLJ	CHIX
32	619	15:47:31	012910920050592	AQXE
36	619	15:47:31	012910920050593	AQXE
213	619	15:47:31	RTKQU5JOI4	XLON
215	619	15:47:31	RTKQU5JOI5	XLON
115	619	15:47:31	RTKQU5JOI6	XLON
107	619	15:47:31	0100026V3	BATE
114	619	15:47:31	RTKQU5JOI8	XLON
42	619	15:47:31	RTKQU5JOI9	XLON
62	619	15:47:31	RTKQU5JOI9	XLON
109	619	15:47:31	RTKQU5JOIB	XLON
10	619	15:47:31	RTKQU5JOIC	XLON
62	619	15:47:31	RTKQU5JOIC	XLON
35	619	15:47:31	RTKQU5JOIC	XLON
47	619	15:59:29	010002A9W	BATE
36	619	15:59:29	RTKQU5JOEL	XLON
37	619	15:59:29	RTKQU5JOEM	XLON
45	619	15:59:29	010002A9X	BATE
47	619	15:59:29	110003MPP	CHIX
49	619	15:59:29	E0LpF6w0SGa7	TRQX
49	619	15:59:29	110003MPQ	CHIX
45	619	15:59:29	E0LpF6w0SGa9	TRQX
45	619	15:59:29	012910920052413	AQXE
46	619	15:59:29	012910920052414	AQXE
111	619	15:59:29	RTKQU5JOER	XLON
107	619	15:59:29	RTKQU5JOES	XLON
22	619	15:59:48	110003MVH	CHIX
26	619	15:59:48	110003MVI	CHIX
107	620	16:00:00	RTKQU5JPGB	XLON
5	620	16:00:00	RTKQU5JPGB	XLON
112	620	16:00:00	RTKQU5JPGD	XLON
107	620	16:00:00	RTKQU5JPGE	XLON
107	620	16:00:00	RTKQU5JPGF	XLON
103	620	16:00:00	RTKQU5JPHG	XLON
102	620	16:00:00	RTKQU5JPHH	XLON
95	620	16:00:00	RTKQU5JPHI	XLON
8	620	16:00:00	RTKQU5JPHI	XLON
113	620	16:00:00	RTKQU5JPHK	XLON
25	620	16:00:00	RTKQU5JPHL	XLON
88	620	16:00:00	RTKQU5JPHL	XLON
35	620	16:00:00	RTKQU5JPHN	XLON
71	620	16:00:00	RTKQU5JPHN	XLON
102	620	16:00:00	RTKQU5JPHP	XLON
112	620	16:00:00	RTKQU5JPHQ	XLON
109	620	16:00:00	RTKQU5JPHR	XLON
56	620	16:00:00	RTKQU5JPHS	XLON
49	620	16:00:00	RTKQU5JPHS	XLON
108	620	16:00:00	RTKQU5JPHU	XLON
108	620	16:00:00	RTKQU5JPHV	XLON
42	620	16:00:00	RTKQU5JPHW	XLON
70	620	16:00:00	RTKQU5JPHW	XLON
29	620	16:08:00	012910920054316	AQXE
27	620	16:08:00	012910920054316	AQXE
150	620	16:08:00	RTKQU5JP9Y	XLON
12	620	16:08:00	RTKQU5JP9Y	XLON
165	620	16:08:00	RTKQU5JP90	XLON
155	620	16:08:00	RTKQU5JP91	XLON
2611	619	16:24:09	01141474125TRLO1	XLON
5000	620	16:25:29	01141475508TRLO1	XLON
2389	620	16:29:13	01141479563TRLO1	XLON

---

---