Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 24

www.bodycote.com

24 February 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:	21 February 2025
Aggregate number of ordinary shares purchased:	36,810
Highest price paid per share (pence per share):	669.0p
Lowest price paid per share (pence per share):	659.0p
Volume weighted average price paid per share (pence per share)	665.7225p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 181,305,574 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 1,170,839 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 10,150,598 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 referance	Venue
107	665	08:15:29	RYL9PIKL5C	XLON
149	665	08:15:29	RYL9PIKL5D	XLON
25	664	08:17:28	110000BM5	CHIX
105	666	08:19:15	RYL9PIKLDK	XLON
38	666	08:19:46	RYL9PIKLE7	XLON
48	666	08:19:46	RYL9PIKLE8	XLON
45	666	08:19:46	110000C0Z	CHIX
53	666	08:19:46	110000C10	CHIX
11	669	08:29:03	RYL9PIKMWV	XLON
94	669	08:29:03	RYL9PIKMWV	XLON
3	669	08:29:03	110000EA6	CHIX
97	669	08:29:03	110000EA6	CHIX
40	669	08:29:03	RYL9PIKMWX	XLON
61	669	08:29:03	RYL9PIKMWX	XLON
75	669	08:29:03	110000EA8	CHIX
2	669	08:29:03	110000EA8	CHIX
32	668	08:29:04	110000EAF	CHIX
30	668	08:29:04	110000EAG	CHIX
38	668	08:29:04	RYL9PIKMWZ	XLON
40	668	08:29:04	RYL9PIKMW0	XLON
34	668	08:29:04	022110970005517	AQXE
31	668	08:29:04	022110970005518	AQXE
105	668	08:29:04	110000EAK	CHIX
95	669	08:29:04	RYL9PIKMW1	XLON
8	669	08:29:04	RYL9PIKMW1	XLON
100	669	08:29:04	RYL9PIKMW3	XLON
25	668	08:29:06	RYL9PIKMW5	XLON
19	668	08:29:06	RYL9PIKMW6	XLON
18	668	08:29:06	110000EAO	CHIX
17	668	08:29:06	010000AN7	BATE
25	668	08:29:06	110000EAP	CHIX
20	668	08:29:06	010000AN8	BATE
22	668	08:29:06	E0M5vB2L6TpJ	TRQX
20	668	08:29:06	E0M5vB2L6TpL	TRQX
22	668	08:29:14	RYL9PIKMWB	XLON
19	668	08:29:14	RYL9PIKMWC	XLON
1	667	08:29:22	RYL9PIKMXR	XLON
21	667	08:32:00	010000B57	BATE
21	667	08:32:00	010000B58	BATE
25	667	08:32:00	110000F8K	CHIX
21	667	08:32:00	E0M5vB2L6jDP	TRQX
14	667	08:32:00	RYL9PIKMXR	XLON
24	667	08:32:00	110000F8L	CHIX
20	667	08:32:00	E0M5vB2L6jDR	TRQX
15	667	08:32:00	RYL9PIKM37	XLON
22	667	08:32:10	110000FBB	CHIX
21	667	08:32:10	110000FBC	CHIX
18	666	08:38:16	110000H63	CHIX
18	666	08:38:16	110000H64	CHIX
23	666	08:38:16	010000C4Y	BATE
22	666	08:38:16	E0M5vB2L7Hps	TRQX
17	666	08:38:16	RYL9PIKNI3	XLON
22	666	08:38:16	010000C4Z	BATE
4	666	08:38:16	E0M5vB2L7Hpu	TRQX
17	666	08:38:16	RYL9PIKNI4	XLON
17	666	08:38:16	E0M5vB2L7Hpu	TRQX
12	666	08:39:19	RYL9PIKNLD	XLON
12	666	08:39:19	RYL9PIKNLE	XLON
14	666	08:39:29	RYL9PIKNMQ	XLON
102	667	08:46:02	RYL9PIKNXX	XLON
28	667	08:46:02	RYL9PIKNXY	XLON
77	667	08:46:02	RYL9PIKNXY	XLON
48	667	08:46:02	RYL9PIKNX0	XLON
58	667	08:46:02	RYL9PIKNX0	XLON
101	667	08:46:02	110000J2N	CHIX
4	666	09:04:08	110000MTD	CHIX
13	666	09:04:08	RYL9PIKORR	XLON
6	666	09:04:08	RYL9PIKORS	XLON
1	666	09:04:08	RYL9PIKORS	XLON
68	668	09:04:08	RYL9PIKORW	XLON
23	668	09:04:08	RYL9PIKORW	XLON
16	668	09:04:08	RYL9PIKORW	XLON
12	668	09:04:08	RYL9PIKORZ	XLON
72	668	09:04:08	RYL9PIKORZ	XLON
18	668	09:04:08	RYL9PIKORZ	XLON
107	668	09:04:08	RYL9PIKOR2	XLON
109	668	09:04:08	RYL9PIKOR3	XLON
107	668	09:04:08	RYL9PIKOR4	XLON
106	668	09:04:08	RYL9PIKOR5	XLON
109	668	09:04:08	RYL9PIKOR6	XLON
30	668	09:04:08	022110970009083	AQXE
28	667	09:04:09	110000MTI	CHIX
25	667	09:04:09	110000MTJ	CHIX
24	667	09:04:09	E0M5vB2L94VF	TRQX
25	667	09:04:09	RYL9PIKORE	XLON
16	667	09:04:09	010000FSR	BATE
13	667	09:04:09	010000FSS	BATE
21	667	09:04:09	E0M5vB2L94VH	TRQX
22	667	09:04:09	RYL9PIKORF	XLON
2	667	09:04:09	022110970009090	AQXE
11	667	09:04:18	110000MTZ	CHIX
13	667	09:04:18	110000MU0	CHIX
19	667	09:05:47	RYL9PIKOU7	XLON
91	667	09:05:47	RYL9PIKOU7	XLON
37	667	09:05:47	RYL9PIKOU9	XLON
69	667	09:05:47	RYL9PIKOU9	XLON
60	667	09:05:47	RYL9PIKOUB	XLON
49	667	09:05:47	RYL9PIKOUB	XLON
102	667	09:05:47	RYL9PIKOUD	XLON
38	667	09:08:48	RYL9PIKO2A	XLON
63	667	09:08:48	RYL9PIKO2A	XLON
1	667	09:08:48	RYL9PIKO2A	XLON
103	667	09:08:48	RYL9PIKO2D	XLON
29	667	09:08:49	RYL9PIKO2E	XLON
78	667	09:08:49	RYL9PIKO2E	XLON
19	667	09:08:49	E0M5vB2L9OsG	TRQX
104	667	09:09:58	RYL9PIKO5A	XLON
102	667	09:09:58	010000GQ2	BATE
103	667	09:09:58	010000GQ3	BATE
13	666	09:10:16	RYL9PIKO7H	XLON
30	666	09:10:16	E0M5vB2L9Vha	TRQX
29	666	09:10:16	E0M5vB2L9Vhc	TRQX
15	666	09:10:16	RYL9PIKO7I	XLON
15	666	09:10:16	110000O89	CHIX
19	666	09:10:16	010000GSE	BATE
19	666	09:10:16	110000O8A	CHIX
21	666	09:10:16	010000GSF	BATE
2	666	09:10:16	022110970009797	AQXE
22	666	09:10:16	RYL9PIKO7J	XLON
25	666	09:10:16	RYL9PIKO7K	XLON
34	666	09:13:51	010000HC4	BATE
29	666	09:13:58	RYL9PIKOEF	XLON
16	666	09:14:03	110000P2H	CHIX
10	666	09:14:03	010000HDG	BATE
10	666	09:14:03	010000HDG	BATE
17	666	09:14:03	RYL9PIKOF2	XLON
17	666	09:14:03	E0M5vB2L9mNY	TRQX
17	666	09:18:05	010000HXO	BATE
22	666	09:18:05	010000HXP	BATE
25	666	09:18:05	E0M5vB2LA3aC	TRQX
14	666	09:18:05	110000PYN	CHIX
18	666	09:18:05	RYL9PIKPMB	XLON
22	666	09:18:05	022110970010461	AQXE
105	666	09:18:17	010000HZ9	BATE
104	666	09:18:17	010000HZA	BATE
106	666	09:20:27	010000I9N	BATE
103	666	09:20:27	010000I9O	BATE
99	666	09:20:27	010000I9P	BATE
107	666	09:22:00	010000IGH	BATE
109	666	09:22:00	010000IGI	BATE
108	666	09:22:00	010000IGJ	BATE
106	666	09:22:00	010000IGK	BATE
43	666	09:22:00	RYL9PIKPR8	XLON
66	666	09:22:00	RYL9PIKPR8	XLON
99	666	09:22:00	010000IGL	BATE
41	667	10:03:10	1100010GM	CHIX
44	667	10:03:10	1100010GN	CHIX
38	667	10:03:10	RYL9PIKR6O	XLON
41	667	10:03:10	RYL9PIKR6P	XLON
31	668	10:03:10	022110970014282	AQXE
30	668	10:03:10	022110970014282	AQXE
22	668	10:17:40	1100014NC	CHIX
12	668	10:17:40	1100014ND	CHIX
11	668	10:17:40	RYL9PIKUN4	XLON
108	668	10:17:40	RYL9PIKUN6	XLON
33	668	10:17:40	022110970015513	AQXE
31	668	10:17:40	022110970015513	AQXE
106	668	10:18:14	RYL9PIKUTR	XLON
35	668	10:18:14	RYL9PIKUTS	XLON
72	668	10:18:14	RYL9PIKUTS	XLON
56	668	10:18:14	022110970015569	AQXE
30	668	10:18:14	022110970015569	AQXE
13	668	10:18:14	022110970015569	AQXE
33	668	10:33:12	RYL9PIKVYQ	XLON
72	668	10:33:12	RYL9PIKVYQ	XLON
45	668	10:33:12	RYL9PIKVYS	XLON
61	668	10:33:12	RYL9PIKVYS	XLON
66	668	10:33:12	RYL9PIKVYU	XLON
38	668	10:33:12	RYL9PIKVYU	XLON
106	668	10:33:12	RYL9PIKVYW	XLON
7	668	10:33:12	RYL9PIKVYX	XLON
133	669	11:11:26	RYL9PIK2IJ	XLON
15	669	11:11:26	RYL9PIK2IJ	XLON
147	669	11:11:26	RYL9PIK2IL	XLON
158	669	11:11:26	RYL9PIK2IM	XLON
56	669	11:11:26	RYL9PIK2IN	XLON
33	668	11:21:02	RYL9PIK2WN	XLON
28	668	11:21:02	110001IUM	CHIX
16	668	11:21:02	0100011S7	BATE
31	668	11:21:02	110001IUN	CHIX
18	668	11:21:02	0100011S8	BATE
35	668	11:21:02	RYL9PIK2WO	XLON
24	668	11:21:02	022110970021979	AQXE
26	668	11:21:02	022110970021980	AQXE
7	667	11:24:05	110001JFD	CHIX
56	668	11:24:36	110001JII	CHIX
51	668	11:24:36	110001JII	CHIX
46	668	11:24:36	0100012A8	BATE
43	668	11:24:36	0100012A8	BATE
20	668	11:24:36	022110970022267	AQXE
26	668	11:24:36	022110970022268	AQXE
100	668	11:25:41	E0M5vB2LI4VT	TRQX
105	668	11:25:41	E0M5vB2LI4VZ	TRQX
103	668	11:25:41	E0M5vB2LI4Vb	TRQX
109	668	11:25:41	E0M5vB2LI4Vh	TRQX
107	668	11:25:41	E0M5vB2LI4Vl	TRQX
104	668	11:26:00	E0M5vB2LI598	TRQX
84	668	11:26:00	E0M5vB2LI59C	TRQX
158	668	11:27:45	110001K0O	CHIX
172	668	11:27:45	110001K0R	CHIX
82	668	11:27:45	E0M5vB2LIAlQ	TRQX
86	668	11:27:45	0100012OT	BATE
121	668	11:27:45	RYL9PIK236	XLON
102	668	11:27:45	0100012OU	BATE
99	668	11:27:45	E0M5vB2LIAlS	TRQX
79	668	11:27:45	RYL9PIK237	XLON
112	668	11:27:45	RYL9PIK237	XLON
155	668	11:27:45	022110970022439	AQXE
66	668	11:27:45	022110970022440	AQXE
99	668	11:27:45	RYL9PIK239	XLON
102	668	11:27:45	RYL9PIK23A	XLON
108	668	11:27:45	RYL9PIK23B	XLON
103	668	11:27:45	RYL9PIK23C	XLON
101	668	11:27:45	RYL9PIK23D	XLON
22	668	11:27:45	RYL9PIK23E	XLON
79	668	11:27:45	RYL9PIK23E	XLON
50	668	11:27:45	RYL9PIK24G	XLON
14	668	11:27:45	RYL9PIK24G	XLON
43	668	11:27:45	RYL9PIK24G	XLON
54	668	11:27:45	110001K0S	CHIX
46	668	11:27:45	110001K0S	CHIX
99	668	11:27:45	RYL9PIK24J	XLON
8	668	11:27:45	RYL9PIK24J	XLON
43	668	11:27:45	0100012OZ	BATE
38	668	11:27:45	0100012OZ	BATE
25	668	11:27:45	022110970022441	AQXE
1	668	11:27:46	RYL9PIK24L	XLON
105	668	11:27:46	RYL9PIK24L	XLON
77	668	11:27:46	RYL9PIK24N	XLON
22	668	11:27:46	RYL9PIK24N	XLON
11	668	11:27:46	110001K0U	CHIX
101	668	11:28:18	110001K4F	CHIX
107	668	11:28:18	110001K4G	CHIX
103	668	11:28:18	RYL9PIK243	XLON
25	668	11:28:18	RYL9PIK244	XLON
77	668	11:28:18	RYL9PIK244	XLON
107	668	11:28:18	110001K4H	CHIX
65	668	11:28:18	RYL9PIK246	XLON
42	668	11:28:18	RYL9PIK246	XLON
81	668	11:28:18	110001K4I	CHIX
159	668	11:30:04	RYL9PIK26U	XLON
22	668	11:30:04	RYL9PIK26V	XLON
8	668	11:30:04	RYL9PIK26V	XLON
104	668	11:33:53	110001KZM	CHIX
107	668	11:33:53	110001KZN	CHIX
5	668	11:33:53	RYL9PIK2BJ	XLON
104	668	11:33:53	RYL9PIK2BJ	XLON
108	668	11:33:53	110001KZO	CHIX
19	668	11:33:53	RYL9PIK2BL	XLON
87	668	11:33:53	RYL9PIK2BL	XLON
107	668	11:33:53	E0M5vB2LIUC9	TRQX
107	668	11:33:57	RYL9PIK2BQ	XLON
17	668	11:33:57	E0M5vB2LIULw	TRQX
17	668	11:33:57	110001L0I	CHIX
34	668	11:33:57	RYL9PIK2BR	XLON
40	668	11:33:57	RYL9PIK2BS	XLON
105	668	11:33:57	RYL9PIK2BT	XLON
104	668	11:33:57	RYL9PIK2BU	XLON
45	668	11:33:57	RYL9PIK2BV	XLON
64	668	11:33:57	RYL9PIK2BV	XLON
92	668	11:33:57	RYL9PIK2BX	XLON
11	668	11:33:57	RYL9PIK2BX	XLON
99	668	11:33:57	RYL9PIK2BZ	XLON
23	668	11:33:57	RYL9PIK2B0	XLON
106	668	11:33:57	RYL9PIK2B6	XLON
104	668	11:33:57	RYL9PIK2B7	XLON
84	668	11:33:57	RYL9PIK2B8	XLON
19	668	11:33:57	RYL9PIK2B8	XLON
109	668	11:33:57	RYL9PIK2BA	XLON
28	668	11:33:57	RYL9PIK2BB	XLON
80	668	11:33:57	RYL9PIK2BB	XLON
62	668	11:33:57	RYL9PIK2BD	XLON
41	668	11:33:57	RYL9PIK2BD	XLON
79	668	11:33:57	RYL9PIK2BF	XLON
27	668	11:33:57	RYL9PIK2BF	XLON
102	668	11:33:57	RYL9PIK2CH	XLON
27	668	11:33:57	RYL9PIK2CI	XLON
64	668	11:33:57	RYL9PIK2CI	XLON
16	668	11:33:57	RYL9PIK2CI	XLON
102	668	11:33:57	RYL9PIK2CL	XLON
22	668	11:33:57	RYL9PIK2CM	XLON
79	668	11:33:57	RYL9PIK2CM	XLON
38	668	11:33:57	RYL9PIK2CO	XLON
64	668	11:33:57	RYL9PIK2CP	XLON
99	668	11:33:57	RYL9PIK2CQ	XLON
109	668	11:33:57	RYL9PIK2CR	XLON
22	668	11:33:57	RYL9PIK2CS	XLON
78	668	11:33:57	RYL9PIK2CT	XLON
99	668	11:33:57	RYL9PIK2CU	XLON
101	668	11:33:57	RYL9PIK2CV	XLON
16	668	11:33:57	RYL9PIK2CW	XLON
93	668	11:33:57	RYL9PIK2CW	XLON
24	667	11:39:07	110001LS7	CHIX
5	667	11:40:17	110001LS7	CHIX
30	667	11:40:17	110001LXD	CHIX
14	667	11:52:57	110001O4M	CHIX
14	667	11:52:57	110001O4N	CHIX
14	667	11:52:57	0100015ZC	BATE
13	667	11:52:57	RYL9PIK319	XLON
15	667	11:52:57	E0M5vB2LJKIB	TRQX
14	667	11:52:57	0100015ZD	BATE
15	667	11:52:57	E0M5vB2LJKID	TRQX
13	667	11:52:57	RYL9PIK31A	XLON
19	667	11:52:57	022110970024086	AQXE
19	667	11:52:57	022110970024087	AQXE
103	667	11:52:57	RYL9PIK31C	XLON
38	667	11:52:57	RYL9PIK31D	XLON
68	667	11:52:57	RYL9PIK31D	XLON
72	667	11:52:57	RYL9PIK31F	XLON
36	667	11:52:57	RYL9PIK31F	XLON
11	667	11:52:58	RYL9PIK32H	XLON
97	667	11:52:58	RYL9PIK32H	XLON
32	667	11:52:58	022110970024088	AQXE
34	667	11:52:58	022110970024088	AQXE
35	667	11:52:58	E0M5vB2LJKJz	TRQX
9	667	11:52:58	E0M5vB2LJKJz	TRQX
19	666	11:55:45	110001OJR	CHIX
25	666	11:55:45	0100016DI	BATE
22	666	11:55:45	0100016DJ	BATE
18	666	11:55:45	110001OJS	CHIX
17	666	11:55:45	RYL9PIK35D	XLON
20	666	11:55:45	E0M5vB2LJSQK	TRQX
20	666	11:55:45	E0M5vB2LJSQM	TRQX
17	666	11:55:45	RYL9PIK35E	XLON
29	666	11:55:45	022110970024242	AQXE
26	666	11:55:45	022110970024243	AQXE
34	665	12:05:33	110001Q0Q	CHIX
42	665	12:05:33	110001Q0R	CHIX
32	666	12:28:03	RYL9PIK4F0	XLON
33	666	12:28:03	RYL9PIK4F1	XLON
50	666	12:28:03	010001ANG	BATE
15	666	12:28:03	E0M5vB2LKwn7	TRQX
39	666	12:28:03	110001TGN	CHIX
40	666	12:28:03	110001TGO	CHIX
13	666	12:28:03	010001ANH	BATE
15	666	12:28:03	E0M5vB2LKwn9	TRQX
39	666	12:28:03	010001ANH	BATE
28	666	12:28:03	022110970026251	AQXE
29	666	12:28:03	022110970026252	AQXE
108	666	12:28:03	E0M5vB2LKwnu	TRQX
225	666	12:28:03	RYL9PIK4F2	XLON
73	666	12:28:03	RYL9PIK4F2	XLON
125	666	12:41:20	110001V8T	CHIX
136	666	12:41:20	110001V8U	CHIX
99	666	12:41:20	010001C5U	BATE
57	666	12:41:20	E0M5vB2LLYjJ	TRQX
112	666	12:41:20	RYL9PIK5SJ	XLON
15	666	12:41:20	010001C5U	BATE
62	666	12:41:20	E0M5vB2LLYjL	TRQX
121	666	12:41:20	RYL9PIK5SK	XLON
130	666	12:41:20	010001C5W	BATE
112	666	12:41:20	022110970027025	AQXE
62	666	12:41:20	022110970027026	AQXE
5	666	12:41:20	RYL9PIK5SL	XLON
104	666	12:41:20	RYL9PIK5SL	XLON
109	666	12:41:21	RYL9PIK5SN	XLON
1	666	12:42:45	RYL9PIK5TJ	XLON
2	666	12:42:45	RYL9PIK5TJ	XLON
102	666	12:42:45	RYL9PIK5TJ	XLON
22	665	12:44:22	010001CGQ	BATE
19	665	12:44:22	010001CGR	BATE
24	665	12:44:22	110001VM1	CHIX
21	665	12:44:22	RYL9PIK5UF	XLON
22	665	12:44:22	E0M5vB2LLgdu	TRQX
21	665	12:44:22	110001VM2	CHIX
20	665	12:44:22	E0M5vB2LLgdw	TRQX
20	665	12:44:22	RYL9PIK5VG	XLON
23	665	12:44:22	022110970027189	AQXE
23	665	12:44:23	022110970027190	AQXE
103	666	12:44:23	022110970027191	AQXE
29	666	13:00:14	010001ESD	BATE
27	666	13:00:14	010001ESE	BATE
25	666	13:00:14	110001YJP	CHIX
37	666	13:00:14	RYL9PIK6JK	XLON
23	666	13:00:14	110001YJQ	CHIX
36	666	13:00:14	RYL9PIK6JL	XLON
18	666	13:00:14	022110970028119	AQXE
17	666	13:00:14	022110970028120	AQXE
31	666	13:13:26	RYL9PIK6UR	XLON
31	666	13:13:26	RYL9PIK6US	XLON
32	666	13:13:26	E0M5vB2LMyTZ	TRQX
37	666	13:13:26	010001GDU	BATE
32	666	13:13:26	1100020G2	CHIX
37	666	13:13:26	1100020G3	CHIX
34	666	13:13:26	010001GDV	BATE
1	666	13:13:26	E0M5vB2LMyTb	TRQX
33	666	13:13:26	E0M5vB2LMyTb	TRQX
32	666	13:13:26	022110970029167	AQXE
19	666	13:13:26	022110970029168	AQXE
19	665	13:30:23	RYL9PIK6DO	XLON
19	665	13:30:23	RYL9PIK6DP	XLON
31	665	13:30:23	E0M5vB2LNim6	TRQX
19	665	13:30:23	110002322	CHIX
20	665	13:30:23	010001IJG	BATE
20	665	13:30:23	110002323	CHIX
21	665	13:30:23	010001IJH	BATE
30	665	13:30:23	E0M5vB2LNim8	TRQX
20	665	13:30:23	022110970030440	AQXE
21	665	13:30:23	022110970030441	AQXE
300	665	13:30:23	RYL9PIK6DV	XLON
22	665	13:30:23	RYL9PIK6DV	XLON
300	665	13:30:23	RYL9PIK6DX	XLON
19	665	13:30:23	RYL9PIK6DY	XLON
300	665	13:30:24	RYL9PIK6D1	XLON
3	665	13:30:24	RYL9PIK6D1	XLON
300	665	13:30:24	RYL9PIK6D3	XLON
4	665	13:30:24	RYL9PIK6D6	XLON
296	665	13:30:24	RYL9PIK6D7	XLON
12	665	13:30:24	RYL9PIK6D7	XLON
300	665	13:30:24	RYL9PIK6D9	XLON
3	665	13:30:24	RYL9PIK6DA	XLON
297	665	13:30:24	RYL9PIK6DB	XLON
13	665	13:30:24	RYL9PIK6DB	XLON
300	665	13:30:24	RYL9PIK6DD	XLON
300	665	13:30:41	RYL9PIK6EW	XLON
2	665	13:30:41	RYL9PIK6EW	XLON
300	665	13:30:41	RYL9PIK6EY	XLON
14	665	13:30:41	RYL9PIK6EZ	XLON
286	665	13:30:42	RYL9PIK6E5	XLON
34	665	13:30:42	RYL9PIK6E5	XLON
297	665	13:30:42	RYL9PIK6E7	XLON
300	665	13:30:43	RYL9PIK6EC	XLON
14	665	13:30:43	RYL9PIK6EC	XLON
296	665	13:30:43	RYL9PIK6EE	XLON
212	665	13:31:14	RYL9PIK7GJ	XLON
88	665	13:31:14	RYL9PIK7GK	XLON
123	665	13:31:14	RYL9PIK7GK	XLON
216	665	13:31:14	RYL9PIK7GM	XLON
84	665	13:31:14	RYL9PIK7GN	XLON
129	665	13:31:14	RYL9PIK7GN	XLON
206	665	13:31:14	RYL9PIK7GP	XLON
94	665	13:31:14	RYL9PIK7GQ	XLON
117	665	13:31:14	RYL9PIK7GQ	XLON
210	665	13:31:14	RYL9PIK7GS	XLON
90	665	13:31:14	RYL9PIK7GT	XLON
116	665	13:31:14	RYL9PIK7GT	XLON
208	665	13:31:15	RYL9PIK7GV	XLON
92	665	13:31:15	RYL9PIK7GW	XLON
115	665	13:31:15	RYL9PIK7GW	XLON
204	665	13:31:15	RYL9PIK7GY	XLON
96	665	13:31:15	RYL9PIK7GZ	XLON
108	665	13:31:15	RYL9PIK7GZ	XLON
201	665	13:31:15	RYL9PIK7G1	XLON
99	665	13:31:15	RYL9PIK7G2	XLON
114	665	13:31:15	RYL9PIK7G2	XLON
205	665	13:31:15	RYL9PIK7G4	XLON
95	665	13:31:15	RYL9PIK7G5	XLON
122	665	13:31:15	RYL9PIK7G5	XLON
207	665	13:31:15	RYL9PIK7G7	XLON
61	665	13:31:15	RYL9PIK7G8	XLON
108	666	13:31:15	010001IPN	BATE
61	666	13:31:15	110002375	CHIX
41	666	13:31:15	110002375	CHIX
206	666	13:31:15	010001IPQ	BATE
107	666	13:31:16	010001IQA	BATE
14	666	13:31:16	11000237S	CHIX
98	666	13:31:16	010001IQB	BATE
34	666	13:31:16	010001IQC	BATE
82	665	13:38:30	010001JVK	BATE
70	665	13:38:30	010001JVL	BATE
48	665	13:38:30	1100024N7	CHIX
26	665	13:38:30	E0M5vB2LOA10	TRQX
59	665	13:38:30	RYL9PIK7S5	XLON
59	665	13:38:30	1100024N8	CHIX
29	665	13:38:30	E0M5vB2LOA10	TRQX
54	665	13:38:30	RYL9PIK7S6	XLON
58	665	13:38:30	E0M5vB2LOA15	TRQX
53	665	13:38:30	022110970031236	AQXE
57	665	13:38:30	022110970031238	AQXE
18	664	13:41:18	11000253T	CHIX
4	664	13:41:18	11000253T	CHIX
23	664	13:41:18	010001K91	BATE
27	664	13:41:18	E0M5vB2LOIR5	TRQX
16	664	13:41:18	RYL9PIK7WX	XLON
22	664	13:41:18	11000253V	CHIX
21	664	13:41:18	010001K92	BATE
23	664	13:41:18	E0M5vB2LOIR7	TRQX
16	664	13:41:18	RYL9PIK7WY	XLON
683	665	13:41:46	RYL9PIK7X3	XLON
11	664	13:44:01	1100025JZ	CHIX
13	664	13:44:01	1100025K0	CHIX
13	664	13:44:01	E0M5vB2LOQ6h	TRQX
15	664	13:44:01	E0M5vB2LOQ6j	TRQX
15	664	13:47:09	RYL9PIK75R	XLON
16	664	13:47:09	RYL9PIK75S	XLON
20	664	13:47:09	E0M5vB2LOZxn	TRQX
2	664	13:47:09	010001L4L	BATE
21	664	13:47:09	E0M5vB2LOZxp	TRQX
18	664	13:47:10	110002650	CHIX
19	664	13:47:10	110002651	CHIX
20	664	13:47:10	010001L4L	BATE
20	664	13:47:10	010001L55	BATE
24	664	13:47:10	022110970031929	AQXE
7	664	13:47:10	022110970031929	AQXE
7	664	13:47:10	022110970031931	AQXE
26	664	13:47:11	022110970031931	AQXE
32	663	13:56:40	11000280E	CHIX
32	663	13:56:40	11000280F	CHIX
30	664	14:09:15	RYL9PIK86A	XLON
15	664	14:09:15	RYL9PIK86A	XLON
46	664	14:09:15	RYL9PIK86C	XLON
49	664	14:09:15	E0M5vB2LPooU	TRQX
49	664	14:09:15	E0M5vB2LPooW	TRQX
37	664	14:09:15	022110970033843	AQXE
33	664	14:09:15	022110970033844	AQXE
85	665	14:12:26	010001PLH	BATE
29	665	14:12:26	010001PLH	BATE
113	665	14:13:34	010001PR9	BATE
112	665	14:13:34	010001PRA	BATE
71	665	14:13:34	010001PRB	BATE
33	665	14:13:34	010001PRD	BATE
1	665	14:13:34	010001PRE	BATE
32	665	14:13:34	010001PRE	BATE
33	665	14:13:34	010001PRE	BATE
31	665	14:13:34	010001PRE	BATE
38	664	14:16:43	110002D63	CHIX
35	664	14:16:43	110002D64	CHIX
34	664	14:16:43	E0M5vB2LQDpg	TRQX
30	664	14:16:43	010001QAC	BATE
23	664	14:16:43	RYL9PIK9HR	XLON
4	664	14:16:43	010001QAC	BATE
35	664	14:16:43	E0M5vB2LQDpi	TRQX
25	664	14:16:43	RYL9PIK9HS	XLON
36	664	14:16:43	010001QAE	BATE
33	664	14:16:43	022110970034405	AQXE
35	664	14:16:43	022110970034406	AQXE
151	664	14:16:43	RYL9PIK9HT	XLON
1	664	14:28:24	110002G4T	CHIX
107	664	14:28:24	110002G4T	CHIX
37	664	14:29:03	RYL9PIK9C1	XLON
57	664	14:29:03	RYL9PIK9C1	XLON
120	664	14:29:03	RYL9PIK9C1	XLON
43	664	14:29:03	RYL9PIK9C1	XLON
25	663	14:35:57	110002LJY	CHIX
26	663	14:35:57	110002LJZ	CHIX
32	663	14:35:57	010001W4M	BATE
42	663	14:35:57	RYL9PIKAC8	XLON
29	663	14:35:57	E0M5vB2LRaxh	TRQX
31	663	14:35:57	010001W4N	BATE
29	663	14:35:57	E0M5vB2LRaxj	TRQX
43	663	14:35:57	RYL9PIKAC9	XLON
25	663	14:35:57	022110970036702	AQXE
26	663	14:35:57	022110970036703	AQXE
89	662	14:57:11	RYL9PIKD0X	XLON
82	662	14:57:11	RYL9PIKD0Y	XLON
38	662	14:57:11	E0M5vB2LTgfR	TRQX
82	662	14:57:11	110002W1O	CHIX
85	662	14:57:11	0100023UL	BATE
75	662	14:57:11	110002W1P	CHIX
74	662	14:57:11	0100023UM	BATE
46	662	14:57:11	E0M5vB2LTgfR	TRQX
77	662	14:57:11	E0M5vB2LTgfW	TRQX
91	662	14:57:11	022110970040252	AQXE
85	662	14:57:11	022110970040253	AQXE
266	662	14:57:11	110002W1R	CHIX
104	662	14:57:11	110002W1T	CHIX
38	661	15:02:23	RYL9PIKEOK	XLON
41	661	15:02:23	RYL9PIKEOL	XLON
35	661	15:02:23	E0M5vB2LU75f	TRQX
65	661	15:02:23	110002YXU	CHIX
39	661	15:02:23	0100025Q2	BATE
69	661	15:02:23	110002YXV	CHIX
42	661	15:02:23	0100025Q3	BATE
37	661	15:02:23	E0M5vB2LU75h	TRQX
22	661	15:13:24	022110970043137	AQXE
23	661	15:13:24	022110970043138	AQXE
110	662	15:13:24	RYL9PIKFK0	XLON
107	662	15:13:25	RYL9PIKFK3	XLON
104	662	15:13:25	RYL9PIKFK4	XLON
9	662	15:13:25	RYL9PIKFK5	XLON
19	661	15:13:34	1100033DM	CHIX
21	661	15:13:34	1100033DN	CHIX
99	662	15:14:18	RYL9PIKFOQ	XLON
61	662	15:14:18	RYL9PIKFOQ	XLON
17	662	15:14:18	RYL9PIKFOS	XLON
123	662	15:14:19	RYL9PIKFO2	XLON
34	662	15:14:19	RYL9PIKFO2	XLON
150	662	15:14:19	RYL9PIKFO4	XLON
151	662	15:14:19	RYL9PIKFO5	XLON
165	662	15:14:19	RYL9PIKFO6	XLON
14	662	15:14:19	RYL9PIKFO7	XLON
12	661	15:15:28	RYL9PIKFUQ	XLON
13	661	15:15:28	RYL9PIKFUR	XLON
16	661	15:15:44	E0M5vB2LVGIf	TRQX
18	661	15:15:44	E0M5vB2LVGIh	TRQX
21	660	15:24:06	RYL9PILGQ0	XLON
21	660	15:24:06	RYL9PILGQ1	XLON
21	660	15:24:06	E0M5vB2LVvM0	TRQX
18	660	15:24:06	010002C81	BATE
20	660	15:24:06	1100037GP	CHIX
20	660	15:24:06	1100037GQ	CHIX
18	660	15:24:06	010002C82	BATE
23	660	15:24:06	E0M5vB2LVvM2	TRQX
23	660	15:24:07	022110970044411	AQXE
21	660	15:24:07	022110970044412	AQXE
60	659	15:33:21	010002EYP	BATE
60	659	15:33:21	010002EYQ	BATE
5	661	15:39:18	RYL9PILHAN	XLON
200	661	15:39:18	RYL9PILHAN	XLON
221	661	15:39:18	RYL9PILHAN	XLON
166	661	15:39:18	RYL9PILHAN	XLON
121	661	15:39:18	010002GSE	BATE
80	661	15:39:18	110003DJ4	CHIX
54	660	15:55:50	RYL9PILJ1T	XLON
54	660	15:55:50	RYL9PILJ1U	XLON
46	660	15:55:50	E0M5vB2LYEEM	TRQX
49	660	15:55:50	010002M2I	BATE
48	660	15:55:50	110003KKO	CHIX
48	660	15:55:50	110003KKP	CHIX
48	660	15:55:50	010002M2J	BATE
46	660	15:55:50	E0M5vB2LYEEO	TRQX
39	660	15:55:50	022110970049249	AQXE
9	660	15:55:50	022110970049249	AQXE
11	660	15:55:50	022110970049251	AQXE
13	660	15:59:43	E0M5vB2LYT7r	TRQX
32	660	15:59:43	110003M8P	CHIX
12	660	15:59:43	RYL9PILKNY	XLON
35	660	15:59:43	E0M5vB2LYT7t	TRQX
38	660	15:59:43	RYL9PILKNZ	XLON
13	660	15:59:43	010002NDH	BATE
12	660	15:59:43	022110970050138	AQXE
34	660	15:59:43	022110970050139	AQXE
1	659	16:21:04	010002W90	BATE

---

---