Bodycote Plc - Transaction in Own Shares

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 04

www.bodycote.com

4 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:	3 April 2025
Aggregate number of ordinary shares purchased:	35,000
Highest price paid per share (pence per share):	548.5p
Lowest price paid per share (pence per share):	522.5p
Volume weighted average price paid per share (pence per share)	533.5224p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,954,865 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 2,521,548 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 11,501,307 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
27	547.5	09:53:09	R7LIXSWJCE	XLON
24	547.5	09:53:09	040310930013126	AQXE
14	547.5	09:53:09	040310930013126	AQXE
24	547.5	09:53:09	040310930013126	AQXE
1	548.5	09:59:02	010000XE3	BATE
27	548.5	09:59:02	010000XE3	BATE
17	548.5	09:59:02	110001C6Q	CHIX
13	548.5	09:59:02	R7LIXSWKSA	XLON
9	548.5	09:59:02	E0MZcdgO13NO	TRQX
24	548.5	09:59:02	010000XE5	BATE
17	548.5	09:59:02	110001C6R	CHIX
10	548.5	09:59:02	E0MZcdgO13NQ	TRQX
14	548.5	09:59:02	R7LIXSWKSB	XLON
21	548.5	09:59:02	040310930013466	AQXE
19	548.5	09:59:02	040310930013467	AQXE
20	547.5	09:59:04	010000XEP	BATE
25	547.5	09:59:04	E0MZcdgO13op	TRQX
9	547.5	09:59:04	110001C7O	CHIX
9	547.5	09:59:04	R7LIXSWKTK	XLON
22	547.5	09:59:04	040310930013470	AQXE
14	546.5	10:03:46	R7LIXSWK62	XLON
17	546.5	10:03:46	R7LIXSWK63	XLON
17	546.5	10:03:46	E0MZcdgO1hOu	TRQX
23	546.5	10:03:46	010000YCK	BATE
17	546.5	10:03:46	110001DGN	CHIX
14	546.5	10:03:46	010000YCL	BATE
13	546.5	10:03:46	110001DGO	CHIX
15	546.5	10:03:46	E0MZcdgO1hOw	TRQX
18	546.5	10:03:46	040310930013770	AQXE
26	546.5	10:03:46	040310930013771	AQXE
92	546.5	10:05:35	R7LIXSWKBS	XLON
23	546.5	10:05:35	R7LIXSWKBT	XLON
62	546.5	10:05:35	R7LIXSWKBT	XLON
87	546.5	10:08:16	R7LIXSWLHK	XLON
20	546.5	10:09:37	110001EWU	CHIX
18	546.5	10:09:37	110001EWV	CHIX
21	546.5	10:09:37	010000ZF8	BATE
14	546.5	10:09:37	R7LIXSWLLN	XLON
23	546.5	10:09:37	010000ZF9	BATE
25	546.5	10:09:37	E0MZcdgO2Puz	TRQX
14	546.5	10:09:37	R7LIXSWLLO	XLON
21	546.5	10:09:37	E0MZcdgO2Pv1	TRQX
12	546.5	10:09:37	040310930014185	AQXE
11	546.5	10:09:37	040310930014186	AQXE
90	545.5	10:14:47	R7LIXSWL7N	XLON
11	545	10:14:47	R7LIXSWL7U	XLON
12	545	10:14:47	R7LIXSWL7V	XLON
10	545	10:14:47	E0MZcdgO36HM	TRQX
25	545	10:14:47	110001GLK	CHIX
22	545	10:14:47	0100010GR	BATE
26	545	10:14:47	0100010GS	BATE
23	545	10:14:47	110001GLL	CHIX
11	545	10:14:47	E0MZcdgO36HO	TRQX
16	545	10:14:47	040310930014687	AQXE
15	545	10:14:47	040310930014688	AQXE
88	544.5	10:17:00	R7LIXSWLDM	XLON
58	544.5	10:17:00	R7LIXSWLDN	XLON
28	544.5	10:17:00	R7LIXSWLDN	XLON
5	544.5	10:20:40	R7LIXSWMUO	XLON
83	544.5	10:20:40	R7LIXSWMUO	XLON
26	544.5	10:20:40	R7LIXSWMUQ	XLON
61	544.5	10:20:40	R7LIXSWMUQ	XLON
25	544	10:22:24	E0MZcdgO41u8	TRQX
35	544	10:22:24	110001IBX	CHIX
28	544	10:22:24	E0MZcdgO41uA	TRQX
22	544	10:22:24	R7LIXSWMYC	XLON
25	544	10:22:24	0100011PZ	BATE
31	544	10:22:24	0100011Q0	BATE
28	544	10:22:24	110001IBY	CHIX
27	544	10:22:24	R7LIXSWMYD	XLON
11	544	10:23:53	E0MZcdgO4BUB	TRQX
17	544	10:23:53	R7LIXSWM3E	XLON
12	544	10:23:53	R7LIXSWM3F	XLON
12	543	10:31:17	010001338	BATE
14	543	10:31:17	E0MZcdgO4yac	TRQX
13	543	10:31:17	E0MZcdgO4yac	TRQX
17	543	10:31:17	110001KAG	CHIX
15	543	10:31:17	R7LIXSWNS3	XLON
18	543	10:31:17	040310930015801	AQXE
10	542	10:35:01	R7LIXSWN1F	XLON
11	542	10:35:01	R7LIXSWN2G	XLON
24	542	10:35:01	E0MZcdgO5LqH	TRQX
16	542	10:35:01	110001L14	CHIX
19	542	10:35:01	0100013LK	BATE
17	542	10:35:01	0100013LL	BATE
18	542	10:35:01	110001L15	CHIX
18	542	10:35:01	E0MZcdgO5LqJ	TRQX
19	542	10:35:01	040310930016068	AQXE
22	542	10:35:01	040310930016069	AQXE
13	541.5	10:41:39	R7LIXSWOMP	XLON
15	541.5	10:41:39	E0MZcdgO63CU	TRQX
15	541.5	10:41:39	E0MZcdgO63CW	TRQX
13	541.5	10:41:39	R7LIXSWOMQ	XLON
25	541.5	10:41:39	0100014IH	BATE
17	541.5	10:41:39	110001MF8	CHIX
23	541.5	10:41:39	0100014II	BATE
17	541.5	10:41:39	110001MF9	CHIX
20	541.5	10:41:39	040310930016581	AQXE
19	541.5	10:41:39	040310930016582	AQXE
52	542	10:41:39	110001MFA	CHIX
32	542	10:41:39	110001MFA	CHIX
14	542	10:41:39	110001MFC	CHIX
46	542	10:41:39	110001MFC	CHIX
75	542	10:42:46	R7LIXSWOOK	XLON
13	542	10:42:46	R7LIXSWOOK	XLON
76	542	10:42:52	R7LIXSWOOQ	XLON
11	542	10:42:52	R7LIXSWOOQ	XLON
13	541.5	10:43:09	110001MNJ	CHIX
14	541.5	10:43:09	110001MNK	CHIX
14	541.5	10:45:17	110001N4M	CHIX
14	541.5	10:45:17	110001N4N	CHIX
11	541.5	10:45:17	R7LIXSWOVV	XLON
19	541.5	10:45:17	E0MZcdgO6Mp2	TRQX
17	541.5	10:45:17	0100014ZU	BATE
16	541.5	10:45:17	0100014ZV	BATE
20	541.5	10:45:17	E0MZcdgO6Mp4	TRQX
10	541.5	10:45:17	R7LIXSWOVW	XLON
9	541.5	10:45:18	040310930016836	AQXE
9	541.5	10:45:18	040310930016837	AQXE
22	541	10:45:22	E0MZcdgO6OBC	TRQX
22	541	10:45:22	E0MZcdgO6OBE	TRQX
23	541	10:45:22	R7LIXSWOXL	XLON
21	541	10:45:22	110001N88	CHIX
23	541	10:45:22	01000151M	BATE
23	541	10:45:22	01000151N	BATE
21	541	10:45:22	110001N89	CHIX
23	541	10:45:22	R7LIXSWOXM	XLON
46	541	10:45:22	040310930016864	AQXE
45	541	10:45:22	040310930016865	AQXE
32	540.5	10:45:27	01000153I	BATE
27	540.5	10:45:27	R7LIXSWOZC	XLON
20	540.5	10:45:27	E0MZcdgO6PA8	TRQX
28	540.5	10:45:27	110001N9U	CHIX
28	540.5	10:45:27	040310930016890	AQXE
17	540.5	10:46:25	110001NN8	CHIX
14	540.5	10:46:25	E0MZcdgO6WTz	TRQX
16	540.5	10:46:25	0100015BK	BATE
17	540.5	10:46:25	R7LIXSWO5G	XLON
20	540.5	10:46:25	040310930017011	AQXE
16	540.5	10:46:41	R7LIXSWO54	XLON
19	540.5	10:46:41	E0MZcdgO6YTt	TRQX
16	540.5	10:46:41	0100015EF	BATE
18	540.5	10:46:41	0100015EG	BATE
18	540.5	10:46:41	E0MZcdgO6YTv	TRQX
21	540.5	10:46:41	R7LIXSWO55	XLON
17	540.5	10:46:41	110001NR4	CHIX
19	540.5	10:46:41	110001NR5	CHIX
16	540.5	10:46:41	040310930017025	AQXE
10	540.5	10:46:41	040310930017026	AQXE
18	539.5	10:48:17	110001OIF	CHIX
17	539.5	10:48:17	0100015U2	BATE
22	539.5	10:48:17	E0MZcdgO6lHI	TRQX
8	539.5	10:48:17	R7LIXSWPHR	XLON
6	539.5	10:48:17	R7LIXSWPHR	XLON
18	539.5	10:48:17	040310930017180	AQXE
18	539	10:51:51	110001PFG	CHIX
1	539	10:51:51	R7LIXSWPRU	XLON
17	539	10:51:51	0100016GN	BATE
21	539	10:51:51	E0MZcdgO79Ys	TRQX
18	539	10:51:51	040310930017496	AQXE
5	539	10:54:09	E0MZcdgO7Nti	TRQX
7	539	10:54:09	E0MZcdgO7Nti	TRQX
20	539	10:55:38	E0MZcdgO7Wvg	TRQX
20	539	10:55:38	110001QEF	CHIX
19	539	10:55:38	R7LIXSWP40	XLON
22	539	10:55:38	01000174P	BATE
10	539	10:55:38	040310930017815	AQXE
11	538.5	10:57:08	R7LIXSWP72	XLON
14	538.5	10:57:08	R7LIXSWP73	XLON
20	538.5	10:57:08	110001QQS	CHIX
19	538.5	10:57:08	0100017E3	BATE
17	538.5	10:57:08	0100017E4	BATE
15	538.5	10:57:08	110001QQT	CHIX
24	538.5	10:57:08	E0MZcdgO7ftp	TRQX
4	538.5	10:57:08	110001QQT	CHIX
25	538.5	10:57:08	E0MZcdgO7ftr	TRQX
16	538.5	10:57:08	040310930017954	AQXE
16	538.5	10:57:08	040310930017955	AQXE
90	538.5	11:00:40	040310930018277	AQXE
84	538.5	11:00:40	040310930018280	AQXE
86	538.5	11:03:02	R7LIXSWQMN	XLON
10	538.5	11:03:02	R7LIXSWQMO	XLON
26	538.5	11:03:02	R7LIXSWQMO	XLON
52	538.5	11:03:02	R7LIXSWQMO	XLON
13	537.5	11:06:27	R7LIXSWQYZ	XLON
13	537.5	11:06:27	R7LIXSWQY0	XLON
14	537.5	11:06:27	110001TD7	CHIX
19	537.5	11:06:27	01000196C	BATE
18	537.5	11:06:27	E0MZcdgO8kpj	TRQX
19	537.5	11:06:27	01000196D	BATE
14	537.5	11:06:27	110001TD9	CHIX
21	537.5	11:06:27	E0MZcdgO8kpl	TRQX
26	537.5	11:06:27	040310930018758	AQXE
17	537.5	11:06:27	040310930018759	AQXE
16	538	11:12:41	E0MZcdgO9SHf	TRQX
14	538	11:12:41	E0MZcdgO9SHh	TRQX
16	538	11:12:41	R7LIXSWRPO	XLON
25	538	11:12:41	010001AC6	BATE
18	538	11:12:41	110001V4V	CHIX
23	538	11:12:41	010001AC7	BATE
17	538	11:12:41	110001V4W	CHIX
16	538	11:12:41	R7LIXSWRPP	XLON
16	538	11:13:29	010001ALX	BATE
14	538	11:13:29	010001ALY	BATE
21	538	11:14:02	R7LIXSWRWD	XLON
22	538	11:14:02	R7LIXSWRWE	XLON
10	538	11:14:02	E0MZcdgO9heK	TRQX
10	538	11:14:02	E0MZcdgO9heM	TRQX
18	538	11:14:02	010001AQ2	BATE
18	538	11:14:02	010001AQ3	BATE
14	538	11:21:02	R7LIXSWRCH	XLON
10	538	11:21:02	110001X7G	CHIX
10	538	11:21:02	110001X7H	CHIX
14	538	11:21:02	R7LIXSWRCI	XLON
11	538	11:21:02	040310930019942	AQXE
12	538	11:21:02	040310930019943	AQXE
35	538.5	11:21:02	040310930019944	AQXE
27	538.5	11:21:02	040310930019945	AQXE
8	538.5	11:21:02	040310930019945	AQXE
29	538	11:22:07	R7LIXSWREV	XLON
27	538	11:22:07	R7LIXSWREW	XLON
17	538	11:22:07	110001XG2	CHIX
16	538	11:22:07	110001XG3	CHIX
90	538.5	11:24:37	R7LIXSWSN8	XLON
12	538	11:26:02	E0MZcdgOB5ty	TRQX
9	538	11:26:02	R7LIXSWSRG	XLON
14	538	11:26:02	E0MZcdgOB5u0	TRQX
10	538	11:26:02	R7LIXSWSRH	XLON
10	538	11:26:02	010001CS3	BATE
10	538	11:26:02	110001YJQ	CHIX
11	538	11:26:02	010001CS4	BATE
11	538	11:26:02	110001YJR	CHIX
86	538	11:26:02	R7LIXSWSRI	XLON
84	538	11:26:02	R7LIXSWSRJ	XLON
4	538	11:26:02	R7LIXSWSRJ	XLON
15	537.5	11:26:15	R7LIXSWSRB	XLON
23	537.5	11:26:15	E0MZcdgOB7bV	TRQX
18	537.5	11:26:15	010001CTX	BATE
18	537.5	11:26:15	010001CTY	BATE
23	537.5	11:26:15	E0MZcdgOB7bX	TRQX
15	537.5	11:26:15	R7LIXSWSRC	XLON
19	537.5	11:26:15	110001YMO	CHIX
20	537.5	11:26:15	110001YMP	CHIX
11	537.5	11:26:15	040310930020310	AQXE
12	537.5	11:26:15	040310930020311	AQXE
78	536.5	11:30:35	E0MZcdgOBavC	TRQX
83	536.5	11:30:35	E0MZcdgOBavE	TRQX
38	536.5	11:30:35	R7LIXSWS7R	XLON
60	536.5	11:30:35	010001DMR	BATE
49	536.5	11:30:35	110001ZRZ	CHIX
60	536.5	11:30:35	010001DMS	BATE
51	536.5	11:30:35	110001ZS0	CHIX
49	536.5	11:30:35	R7LIXSWS7S	XLON
67	536.5	11:30:35	040310930020613	AQXE
65	536.5	11:30:35	040310930020614	AQXE
28	536	11:30:36	E0MZcdgOBbKv	TRQX
26	536	11:30:36	E0MZcdgOBbKx	TRQX
21	536	11:30:36	R7LIXSWS74	XLON
13	536	11:30:36	110001ZS8	CHIX
13	536	11:30:36	010001DN5	BATE
12	536	11:30:36	010001DN6	BATE
12	536	11:30:36	110001ZS9	CHIX
20	536	11:30:36	R7LIXSWS75	XLON
16	536	11:30:36	040310930020618	AQXE
15	536	11:30:36	040310930020619	AQXE
19	535	11:32:58	010001E3G	BATE
19	535	11:32:58	010001E3H	BATE
13	535	11:32:58	R7LIXSWSDD	XLON
31	535	11:32:58	E0MZcdgOBrQr	TRQX
12	535	11:32:58	1100020DH	CHIX
11	535	11:32:58	1100020DI	CHIX
27	535	11:32:58	E0MZcdgOBrQt	TRQX
15	535	11:32:58	R7LIXSWSDE	XLON
13	535	11:32:58	040310930020796	AQXE
12	535	11:32:58	040310930020797	AQXE
31	535.5	11:36:00	R7LIXSWTK6	XLON
22	535.5	11:36:00	R7LIXSWTK6	XLON
34	535.5	11:36:00	R7LIXSWTK6	XLON
91	535.5	11:36:00	R7LIXSWTK9	XLON
67	535.5	11:42:47	R7LIXSWT1U	XLON
19	535.5	11:42:47	R7LIXSWT1U	XLON
85	535.5	11:42:47	R7LIXSWT1W	XLON
86	535.5	11:45:47	R7LIXSWT8N	XLON
59	535.5	11:45:47	E0MZcdgOD9FU	TRQX
29	535.5	11:45:47	040310930021710	AQXE
84	536	11:47:47	R7LIXSWTC0	XLON
45	536	11:47:47	R7LIXSWTC1	XLON
46	536	11:47:47	R7LIXSWTC1	XLON
14	535	11:48:17	010001GF6	BATE
13	535	11:48:17	010001GF7	BATE
16	535	11:48:17	R7LIXSWTEV	XLON
14	535	11:48:17	E0MZcdgODPG6	TRQX
10	535	11:48:17	1100023N3	CHIX
6	535	11:48:17	1100023N3	CHIX
20	535	11:48:17	E0MZcdgODPG8	TRQX
25	535	11:48:17	R7LIXSWTEW	XLON
19	535	11:48:17	1100023N5	CHIX
28	535	11:48:17	040310930021877	AQXE
13	535	11:48:17	040310930021878	AQXE
13	534.5	11:52:02	1100024L4	CHIX
18	534.5	11:52:02	010001H2S	BATE
16	534.5	11:52:02	010001H2T	BATE
16	534.5	11:52:02	1100024L5	CHIX
12	534.5	11:52:02	R7LIXSWUPL	XLON
18	534.5	11:52:02	E0MZcdgODm28	TRQX
16	534.5	11:52:02	E0MZcdgODm2A	TRQX
22	534.5	11:52:02	R7LIXSWUPM	XLON
23	534.5	11:52:02	040310930022175	AQXE
17	534.5	11:52:02	040310930022176	AQXE
23	533.5	12:02:02	010001IYJ	BATE
25	533.5	12:02:02	010001IYK	BATE
10	533.5	12:02:02	R7LIXSWVLY	XLON
13	533.5	12:02:02	R7LIXSWVLZ	XLON
54	539	12:06:02	11000283X	CHIX
53	539	12:06:02	11000283Y	CHIX
34	538.5	12:06:13	11000285L	CHIX
33	538.5	12:06:13	11000285M	CHIX
53	538.5	12:06:13	R7LIXSWV1S	XLON
51	538.5	12:06:13	R7LIXSWV1T	XLON
12	538.5	12:07:09	1100028FC	CHIX
10	538.5	12:07:09	R7LIXSWV6Y	XLON
14	538.5	12:07:09	1100028FD	CHIX
12	538.5	12:07:09	R7LIXSWV6Z	XLON
28	538.5	12:07:09	010001JTV	BATE
27	538.5	12:07:09	010001JTW	BATE
33	538.5	12:07:09	040310930023523	AQXE
31	538.5	12:07:09	040310930023524	AQXE
15	538	12:13:47	1100029XH	CHIX
19	538	12:13:47	1100029XI	CHIX
14	538	12:13:47	R7LIXSWWP8	XLON
28	538	12:13:47	010001KWK	BATE
31	538	12:13:47	010001KWL	BATE
10	538	12:13:47	R7LIXSWWP9	XLON
31	538	12:13:47	040310930024025	AQXE
28	538	12:13:47	040310930024026	AQXE
28	538	12:13:52	010001KXH	BATE
27	538	12:13:52	010001KXJ	BATE
18	538	12:13:52	R7LIXSWWQ0	XLON
20	538	12:13:52	1100029YP	CHIX
19	538	12:13:52	1100029YR	CHIX
18	538	12:13:52	R7LIXSWWQ1	XLON
21	538	12:13:52	040310930024035	AQXE
24	538	12:13:52	040310930024036	AQXE
53	540.5	12:19:07	R7LIXSWW7Q	XLON
47	540.5	12:19:07	R7LIXSWW7R	XLON
34	540.5	12:19:07	040310930024332	AQXE
37	540.5	12:19:07	040310930024333	AQXE
14	540	12:21:12	R7LIXSWWBZ	XLON
14	540	12:21:12	R7LIXSWWB0	XLON
22	540	12:22:02	R7LIXSWWCE	XLON
23	540	12:22:02	R7LIXSWWCF	XLON
16	540	12:22:02	010001M9B	BATE
16	540	12:22:02	110002BXZ	CHIX
16	540	12:22:02	010001M9C	BATE
12	540	12:22:02	110002BY0	CHIX
4	540	12:22:02	110002BY0	CHIX
17	540	12:22:02	040310930024501	AQXE
17	540	12:22:02	040310930024502	AQXE
24	539.5	12:22:09	010001MAB	BATE
13	539.5	12:22:09	R7LIXSWWDS	XLON
23	539.5	12:22:09	110002BZW	CHIX
25	539.5	12:22:09	010001MAC	BATE
22	539.5	12:22:09	110002BZX	CHIX
15	539.5	12:22:09	R7LIXSWWDT	XLON
26	539.5	12:22:09	040310930024517	AQXE
23	539.5	12:22:09	040310930024518	AQXE
35	539.5	12:22:09	040310930024520	AQXE
29	539.5	12:22:09	040310930024520	AQXE
22	539.5	12:22:09	040310930024520	AQXE
14	539	12:27:52	R7LIXSWXPT	XLON
17	539	12:27:52	R7LIXSWXPU	XLON
11	539	12:27:52	110002DJ9	CHIX
21	539	12:27:52	E0MZcdgOHcQW	TRQX
24	539	12:27:52	010001NCT	BATE
21	539	12:27:52	010001NCU	BATE
12	539	12:27:52	110002DJA	CHIX
25	539	12:27:52	E0MZcdgOHcQY	TRQX
14	539	12:27:52	040310930024872	AQXE
14	539	12:27:52	040310930024873	AQXE
15	539.5	12:27:52	040310930024874	AQXE
16	539	12:28:05	R7LIXSWXP2	XLON
17	539	12:28:05	R7LIXSWXP3	XLON
16	539.5	12:31:44	R7LIXSWX01	XLON
17	539.5	12:31:44	R7LIXSWX02	XLON
11	539.5	12:31:44	E0MZcdgOHyQt	TRQX
21	539.5	12:31:44	010001O0V	BATE
23	539.5	12:31:44	010001O0W	BATE
12	539.5	12:31:44	E0MZcdgOHyQv	TRQX
23	539.5	12:31:44	040310930025178	AQXE
21	539.5	12:31:44	040310930025179	AQXE
19	539.5	12:35:51	R7LIXSWXAN	XLON
17	539.5	12:35:51	R7LIXSWXAO	XLON
12	539.5	12:35:51	E0MZcdgOIQLo	TRQX
17	539.5	12:35:51	010001OOJ	BATE
11	539.5	12:35:51	110002FIU	CHIX
20	539.5	12:35:51	010001OOK	BATE
23	539.5	12:35:51	110002FIV	CHIX
2	539.5	12:35:51	E0MZcdgOIQLq	TRQX
26	539.5	12:35:51	040310930025419	AQXE
20	539.5	12:35:51	040310930025420	AQXE
6	539.5	12:55:05	R7LIXSWZG8	XLON
22	539.5	13:00:20	R7LIXSWZG8	XLON
20	539.5	13:00:20	E0MZcdgOKu3Q	TRQX
17	539.5	13:00:22	010001SX1	BATE
22	539.5	13:00:22	040310930027723	AQXE
9	539.5	13:00:22	040310930027724	AQXE
9	538.5	13:00:22	E0MZcdgOKuXb	TRQX
21	538.5	13:00:22	110002LKE	CHIX
13	538.5	13:00:22	010001SX5	BATE
25	538.5	13:00:22	R7LIXSWZUT	XLON
24	538.5	13:00:22	R7LIXSWZUU	XLON
21	538.5	13:00:22	040310930027726	AQXE
21	538.5	13:00:22	040310930027727	AQXE
43	538	13:00:22	R7LIXSWZUX	XLON
91	538.5	13:01:03	110002LTZ	CHIX
90	538.5	13:01:03	110002LU0	CHIX
75	538.5	13:01:03	E0MZcdgOL0bA	TRQX
14	538.5	13:01:03	E0MZcdgOL0bA	TRQX
83	538.5	13:01:03	E0MZcdgOL0bH	TRQX
85	538.5	13:01:03	E0MZcdgOL0bL	TRQX
20	538.5	13:01:03	E0MZcdgOL0bU	TRQX
21	538.5	13:01:03	110002LU1	CHIX
71	538.5	13:02:33	110002M9K	CHIX
24	538.5	13:06:00	110002N06	CHIX
27	538.5	13:06:00	110002N07	CHIX
15	538.5	13:06:00	R7LIXSWZ95	XLON
26	538.5	13:06:00	E0MZcdgOLbE2	TRQX
24	538.5	13:06:00	E0MZcdgOLbE4	TRQX
17	538.5	13:06:00	R7LIXSWZ96	XLON
22	538.5	13:06:00	R7LIXSWZ97	XLON
22	538.5	13:06:00	R7LIXSWZ98	XLON
83	538.5	13:06:00	R7LIXSWZ99	XLON
53	538.5	13:06:00	R7LIXSWZ9A	XLON
36	538.5	13:06:00	R7LIXSWZ9A	XLON
78	538.5	13:06:00	R7LIXSWZ9C	XLON
11	538.5	13:06:00	R7LIXSWZ9C	XLON
87	538.5	13:06:00	R7LIXSWZ9E	XLON
22	538.5	13:06:00	R7LIXSWZ9F	XLON
65	538.5	13:06:00	R7LIXSWZ9F	XLON
90	538.5	13:06:00	R7LIXSWZAH	XLON
83	538.5	13:06:01	R7LIXSWZAI	XLON
40	538.5	13:06:01	R7LIXSWZAJ	XLON
48	538.5	13:06:01	R7LIXSWZAJ	XLON
32	538.5	13:06:01	E0MZcdgOLbHZ	TRQX
29	538.5	13:06:01	E0MZcdgOLbHZ	TRQX
34	538.5	13:06:01	E0MZcdgOLbHq	TRQX
30	538.5	13:06:01	E0MZcdgOLbHq	TRQX
32	538.5	13:06:33	E0MZcdgOLfCs	TRQX
31	538.5	13:06:33	E0MZcdgOLfCs	TRQX
30	538.5	13:09:33	E0MZcdgOLxTX	TRQX
31	538.5	13:09:33	E0MZcdgOLxU7	TRQX
29	538.5	13:09:33	E0MZcdgOLxUH	TRQX
28	538.5	13:10:48	E0MZcdgOM6rH	TRQX
31	538.5	13:10:48	E0MZcdgOM6rS	TRQX
24	538.5	13:10:48	E0MZcdgOM6rS	TRQX
5	538.5	13:10:48	E0MZcdgOM6re	TRQX
86	538.5	13:10:48	E0MZcdgOM6re	TRQX
31	538.5	13:12:03	E0MZcdgOMEsd	TRQX
33	538.5	13:13:03	E0MZcdgOMMNI	TRQX
24	538.5	13:13:04	110002OW7	CHIX
24	538.5	13:13:04	110002OW8	CHIX
16	538.5	13:13:04	R7LIXSW0SM	XLON
16	538.5	13:13:04	R7LIXSW0SN	XLON
44	538.5	13:13:04	R7LIXSW0SO	XLON
44	538.5	13:13:09	R7LIXSW0S2	XLON
32	538.5	13:16:00	R7LIXSW023	XLON
59	538.5	13:16:00	R7LIXSW023	XLON
52	538.5	13:16:00	R7LIXSW025	XLON
31	538.5	13:16:00	R7LIXSW025	XLON
12	538	13:16:35	010001VLV	BATE
22	538	13:16:35	E0MZcdgOMjG9	TRQX
9	538	13:16:35	110002POM	CHIX
24	538	13:16:35	R7LIXSW04Y	XLON
21	538	13:16:35	040310930029153	AQXE
85	538	13:16:35	R7LIXSW04Z	XLON
4	538	13:16:35	R7LIXSW04Z	XLON
12	536.5	13:20:45	R7LIXSW1LI	XLON
13	536.5	13:20:45	R7LIXSW1LK	XLON
12	537	13:25:12	E0MZcdgONaL2	TRQX
29	537	13:25:12	010001X83	BATE
18	537	13:25:12	R7LIXSW13Z	XLON
14	537	13:25:12	040310930030015	AQXE
73	537	13:25:12	R7LIXSW130	XLON
88	537	13:25:12	R7LIXSW131	XLON
77	537	13:25:12	R7LIXSW132	XLON
12	537	13:25:12	R7LIXSW132	XLON
22	536	13:27:26	110002SJD	CHIX
22	536	13:27:26	110002SJE	CHIX
19	536	13:27:26	R7LIXSW1AP	XLON
17	536	13:27:26	010001XKL	BATE
11	536	13:27:26	E0MZcdgONnpO	TRQX
17	536	13:27:26	010001XKM	BATE
11	536	13:27:26	E0MZcdgONnpQ	TRQX
19	536	13:27:26	R7LIXSW1AQ	XLON
16	536	13:27:26	040310930030211	AQXE
16	536	13:27:26	040310930030212	AQXE
13	535.5	13:29:23	R7LIXSW1FN	XLON
21	535.5	13:29:23	R7LIXSW1FP	XLON
17	535.5	13:29:23	E0MZcdgONuvg	TRQX
22	535.5	13:29:23	010001XY0	BATE
19	535.5	13:29:23	110002T3M	CHIX
16	535.5	13:29:23	010001XY1	BATE
18	535.5	13:29:23	110002T3N	CHIX
14	535.5	13:29:23	E0MZcdgONuvi	TRQX
17	535.5	13:29:23	040310930030381	AQXE
14	535.5	13:29:23	040310930030382	AQXE
16	534.5	13:32:23	110002U7S	CHIX
12	534.5	13:32:23	110002U7V	CHIX
25	534.5	13:32:23	010001YO2	BATE
11	534.5	13:32:23	R7LIXSW2QD	XLON
18	534.5	13:32:23	E0MZcdgOOBnE	TRQX
24	534.5	13:32:23	010001YO3	BATE
18	534.5	13:32:23	E0MZcdgOOBnG	TRQX
13	534.5	13:32:23	R7LIXSW2QE	XLON
16	534.5	13:32:23	040310930030691	AQXE
17	534.5	13:32:23	040310930030692	AQXE
15	534	13:34:12	E0MZcdgOONem	TRQX
13	534	13:34:12	R7LIXSW2XQ	XLON
34	534	13:34:12	010001Z16	BATE
29	534	13:34:12	040310930030837	AQXE
16	533.5	13:35:30	110002V5I	CHIX
15	533.5	13:35:30	R7LIXSW20A	XLON
12	533.5	13:36:04	R7LIXSW22U	XLON
11	533.5	13:36:04	E0MZcdgOOaqH	TRQX
11	533.5	13:36:04	010001ZEP	BATE
18	533.5	13:36:04	110002V9P	CHIX
24	533.5	13:36:16	R7LIXSW223	XLON
20	533.5	13:36:16	110002VBX	CHIX
20	533.5	13:36:16	E0MZcdgOOcLl	TRQX
14	533.5	13:36:16	010001ZGL	BATE
10	533.5	13:36:16	040310930031022	AQXE
19	533	13:37:38	010001ZQ8	BATE
19	533	13:37:38	110002VS3	CHIX
12	533	13:37:38	R7LIXSW28U	XLON
23	533	13:37:38	E0MZcdgOOm7j	TRQX
14	533	13:37:38	040310930031142	AQXE
26	534	13:42:43	110002XP0	CHIX
23	534	13:42:43	110002XP3	CHIX
15	534	13:42:43	0100020ZV	BATE
32	534	13:42:43	R7LIXSW3SD	XLON
13	534	13:42:43	0100020ZW	BATE
28	534	13:42:43	R7LIXSW3SF	XLON
17	534	13:42:43	040310930031533	AQXE
23	534	13:42:43	040310930031534	AQXE
83	534.5	13:42:43	040310930031535	AQXE
34	534.5	13:42:43	040310930031536	AQXE
34	534.5	13:42:43	040310930031536	AQXE
44	534.5	13:44:02	R7LIXSW3XN	XLON
46	534.5	13:44:02	R7LIXSW3XN	XLON
90	534.5	13:44:02	R7LIXSW3XP	XLON
71	534.5	13:44:02	R7LIXSW3XQ	XLON
14	534.5	13:44:02	R7LIXSW3XQ	XLON
88	534.5	13:44:02	R7LIXSW3XS	XLON
87	534.5	13:44:02	R7LIXSW3XT	XLON
85	534.5	13:44:02	R7LIXSW3XU	XLON
85	534.5	13:45:47	R7LIXSW38B	XLON
38	534.5	13:45:47	R7LIXSW38C	XLON
50	534.5	13:45:47	R7LIXSW38C	XLON
91	534.5	13:47:00	R7LIXSW3FL	XLON
86	534.5	13:47:00	R7LIXSW3FM	XLON
11	533.5	13:48:21	0100022FG	BATE
15	533.5	13:48:21	0100022FG	BATE
15	533.5	13:48:21	R7LIXSW4KE	XLON
14	533.5	13:48:21	110002ZR2	CHIX
23	533.5	13:48:21	0100022FI	BATE
17	533.5	13:48:21	110002ZR3	CHIX
22	533.5	13:48:21	R7LIXSW4KF	XLON
84	534.5	13:48:21	R7LIXSW4LP	XLON
14	534.5	13:49:36	0100022V1	BATE
9	534.5	13:49:36	0100022V2	BATE
22	534.5	13:49:36	040310930032206	AQXE
16	534.5	13:49:36	040310930032207	AQXE
22	535	13:53:39	11000327O	CHIX
29	535	13:53:39	01000249T	BATE
29	535	13:53:39	01000249U	BATE
22	535	13:53:39	11000327P	CHIX
32	535	13:53:39	R7LIXSW49B	XLON
34	535	13:53:39	R7LIXSW49C	XLON
15	534.5	13:57:00	R7LIXSW5ME	XLON
14	534.5	13:57:00	R7LIXSW5MF	XLON
21	534.5	13:57:00	0100025FR	BATE
26	534.5	13:57:00	0100025FS	BATE
28	534.5	13:57:00	1100033PZ	CHIX
25	534.5	13:57:00	1100033Q0	CHIX
24	534.5	13:57:00	040310930032926	AQXE
22	534.5	13:57:00	040310930032927	AQXE
64	534.5	13:57:00	1100033Q4	CHIX
19	534.5	13:57:00	1100033Q4	CHIX
89	535	13:57:00	0100025FU	BATE
82	535	13:57:00	0100025FV	BATE
88	535	13:57:00	0100025FW	BATE
5	535	13:57:00	0100025FX	BATE
4	534.5	13:57:00	0100025G5	BATE
29	534.5	13:57:00	040310930032929	AQXE
34	534.5	13:57:00	040310930032929	AQXE
86	534.5	13:57:00	R7LIXSW5NP	XLON
19	534	13:57:15	R7LIXSW5O1	XLON
49	534	13:57:15	R7LIXSW5O2	XLON
40	534	13:57:15	0100025J4	BATE
21	534	13:57:15	0100025J5	BATE
11	534	13:57:16	R7LIXSW5PJ	XLON
16	534	13:57:16	R7LIXSW5PK	XLON
9	534	13:57:16	040310930032964	AQXE
13	534	13:57:16	040310930032965	AQXE
3	534	13:57:23	R7LIXSW5PW	XLON
13	534	13:57:23	R7LIXSW5PW	XLON
24	534	13:57:23	R7LIXSW5PY	XLON
17	534	14:00:23	R7LIXSW51I	XLON
12	534	14:00:23	R7LIXSW51J	XLON
16	534	14:00:23	E0MZcdgORPpE	TRQX
18	534	14:00:23	11000357C	CHIX
20	534	14:00:23	11000357D	CHIX
13	534	14:00:23	E0MZcdgORPpG	TRQX
5	534	14:00:23	E0MZcdgORPpG	TRQX
17	534	14:00:23	040310930033269	AQXE
11	534	14:00:23	040310930033270	AQXE
88	534	14:00:23	R7LIXSW51K	XLON
1	534	14:00:23	R7LIXSW51K	XLON
88	534	14:01:58	1100035WT	CHIX
88	534	14:01:58	010002710	BATE
19	533.5	14:07:09	R7LIXSW6S2	XLON
19	533.5	14:07:09	R7LIXSW6S3	XLON
13	533.5	14:07:09	1100037FK	CHIX
15	533.5	14:07:09	010002882	BATE
26	533.5	14:07:09	E0MZcdgOSGNf	TRQX
15	533.5	14:07:09	010002883	BATE
13	533.5	14:07:09	1100037FL	CHIX
25	533.5	14:07:09	E0MZcdgOSGNh	TRQX
11	533.5	14:07:09	040310930033907	AQXE
11	533.5	14:07:09	040310930033908	AQXE
32	533.5	14:07:09	040310930033909	AQXE
32	533.5	14:07:09	040310930033909	AQXE
21	533.5	14:07:09	040310930033909	AQXE
90	533	14:07:13	R7LIXSW6TL	XLON
90	533	14:07:13	1100037H8	CHIX
87	533	14:07:13	R7LIXSW6TM	XLON
84	533	14:07:13	010002891	BATE
87	533	14:07:13	1100037H9	CHIX
87	533	14:07:13	R7LIXSW6TN	XLON
15	533	14:07:13	R7LIXSW6TO	XLON
21	533	14:07:13	R7LIXSW6TO	XLON
87	533	14:08:29	R7LIXSW6Z3	XLON
85	533	14:08:29	R7LIXSW6Z4	XLON
85	533	14:08:29	R7LIXSW6Z5	XLON
27	532.5	14:08:33	040310930034082	AQXE
22	532.5	14:08:33	040310930034083	AQXE
85	533	14:13:49	R7LIXSW7I2	XLON
76	533	14:13:49	R7LIXSW7I3	XLON
14	533	14:13:49	R7LIXSW7I3	XLON
85	533	14:13:49	R7LIXSW7I5	XLON
6	533	14:13:49	R7LIXSW7I6	XLON
83	533	14:13:49	R7LIXSW7I6	XLON
46	533	14:13:49	R7LIXSW7I8	XLON
44	533	14:13:49	R7LIXSW7I8	XLON
67	533	14:13:49	R7LIXSW7IA	XLON
21	533	14:13:49	R7LIXSW7IA	XLON
83	533	14:13:49	R7LIXSW7IC	XLON
6	533	14:13:49	R7LIXSW7ID	XLON
77	533	14:13:49	R7LIXSW7ID	XLON
84	533	14:13:49	R7LIXSW7IF	XLON
5	533	14:13:49	R7LIXSW7IF	XLON
86	533	14:13:49	R7LIXSW7JH	XLON
22	533	14:13:49	R7LIXSW7JI	XLON
68	533	14:13:49	110003A7E	CHIX
14	532.5	14:14:19	R7LIXSW7K5	XLON
14	532.5	14:14:19	R7LIXSW7K6	XLON
19	532.5	14:14:19	010002AB8	BATE
12	532.5	14:14:19	110003AF4	CHIX
17	532.5	14:14:19	E0MZcdgOT7t4	TRQX
14	532.5	14:14:19	110003AF5	CHIX
14	532.5	14:14:19	E0MZcdgOT7t6	TRQX
5	532.5	14:14:19	040310930034083	AQXE
17	532.5	14:14:19	040310930034810	AQXE
25	532.5	14:16:25	E0MZcdgOTMKQ	TRQX
20	532.5	14:16:25	E0MZcdgOTMKS	TRQX
17	532.5	14:16:25	R7LIXSW7SD	XLON
15	532.5	14:16:25	010002ARZ	BATE
12	532.5	14:16:25	110003B2G	CHIX
13	532.5	14:16:25	010002AS0	BATE
13	532.5	14:16:25	110003B2H	CHIX
24	532.5	14:16:25	R7LIXSW7SE	XLON
20	532.5	14:16:25	040310930035058	AQXE
16	532.5	14:16:25	040310930035059	AQXE
20	532	14:20:59	E0MZcdgOTvp5	TRQX
19	532	14:20:59	E0MZcdgOTvp7	TRQX
18	532	14:20:59	010002BY5	BATE
13	532	14:20:59	R7LIXSW79Y	XLON
12	532	14:20:59	110003CSR	CHIX
23	532	14:20:59	010002BY6	BATE
14	532	14:20:59	110003CSS	CHIX
11	532	14:20:59	R7LIXSW79Z	XLON
27	532	14:20:59	040310930035469	AQXE
18	532	14:20:59	040310930035470	AQXE
14	532	14:21:16	R7LIXSW7AV	XLON
21	532	14:21:16	R7LIXSW7AW	XLON
22	532	14:21:16	E0MZcdgOTyAI	TRQX
18	532	14:21:16	E0MZcdgOTyAK	TRQX
20	532	14:21:16	110003CZT	CHIX
14	532	14:21:16	010002C28	BATE
13	532	14:21:16	010002C29	BATE
19	532	14:21:16	110003CZU	CHIX
13	532	14:21:16	040310930035495	AQXE
8	532	14:21:16	040310930035496	AQXE
18	532	14:22:00	110003DBE	CHIX
13	532	14:22:00	R7LIXSW7C2	XLON
18	532	14:22:00	010002C9W	BATE
19	532	14:22:00	E0MZcdgOU4Jh	TRQX
5	532	14:22:00	R7LIXSW7C3	XLON
18	532	14:25:02	E0MZcdgOUSaf	TRQX
12	532	14:25:02	E0MZcdgOUSah	TRQX
20	532	14:25:02	R7LIXSW8SG	XLON
16	532	14:25:02	010002D9I	BATE
18	532	14:25:02	110003EKR	CHIX
10	532	14:25:02	110003EKS	CHIX
18	532	14:25:02	040310930035926	AQXE
86	533	14:30:00	R7LIXSW9KH	XLON
35	533	14:30:00	R7LIXSW9KI	XLON
53	533	14:30:00	R7LIXSW9KI	XLON
84	533	14:30:00	R7LIXSW9KK	XLON
31	533	14:30:00	R7LIXSW9KQ	XLON
58	533	14:30:00	R7LIXSW9KQ	XLON
19	533	14:30:00	R7LIXSW9KW	XLON
68	533	14:30:00	R7LIXSW9KW	XLON
88	533	14:30:00	R7LIXSW9KZ	XLON
90	533	14:30:00	R7LIXSW9K2	XLON
57	533	14:30:00	R7LIXSW9K3	XLON
25	533	14:30:00	R7LIXSW9K4	XLON
87	533	14:30:00	R7LIXSW9K5	XLON
85	533	14:30:00	R7LIXSW9K6	XLON
88	533	14:30:00	R7LIXSW9K7	XLON
24	533	14:30:00	R7LIXSW9K8	XLON
84	533.5	14:31:13	R7LIXSW95T	XLON
2	533.5	14:31:13	R7LIXSW95T	XLON
169	534	14:33:07	R7LIXSWA74	XLON
177	534	14:33:07	R7LIXSWA75	XLON
84	534	14:33:07	R7LIXSWA76	XLON
89	534.5	14:33:07	R7LIXSWA77	XLON
35	534.5	14:33:07	R7LIXSWA78	XLON
51	534.5	14:33:07	R7LIXSWA78	XLON
61	534.5	14:34:48	R7LIXSWBZ4	XLON
26	534.5	14:34:48	R7LIXSWBZ4	XLON
85	534.5	14:34:48	R7LIXSWBZ6	XLON
5	534.5	14:34:49	R7LIXSWBZ6	XLON
84	534.5	14:36:04	R7LIXSWBDB	XLON
84	534.5	14:36:04	R7LIXSWBDC	XLON
41	534.5	14:37:00	R7LIXSWCK9	XLON
43	534.5	14:37:00	R7LIXSWCK9	XLON
39	534.5	14:37:00	R7LIXSWCKB	XLON
52	534.5	14:37:00	R7LIXSWCKB	XLON
13	533.5	14:37:21	R7LIXSWCO5	XLON
14	533.5	14:37:21	R7LIXSWCO6	XLON
32	533.5	14:37:21	E0MZcdgOWqob	TRQX
16	533.5	14:37:21	010002LX5	BATE
26	533.5	14:37:21	110003Q2U	CHIX
16	533.5	14:37:21	010002LX6	BATE
26	533.5	14:37:21	110003Q2V	CHIX
32	533.5	14:37:21	E0MZcdgOWqod	TRQX
21	532	14:38:25	E0MZcdgOX5FE	TRQX
34	532	14:38:25	010002MLQ	BATE
23	532	14:38:25	R7LIXSWC0B	XLON
31	532	14:38:25	110003R0B	CHIX
22	532	14:38:25	040310930037991	AQXE
83	533	14:42:35	R7LIXSWD5V	XLON
10	533	14:43:48	R7LIXSWDF3	XLON
76	533	14:43:48	R7LIXSWDF3	XLON
1	533	14:43:48	R7LIXSWDF3	XLON
26	533	14:43:48	R7LIXSWDF6	XLON
91	533	14:43:59	R7LIXSWEG1	XLON
85	533	14:43:59	R7LIXSWEG2	XLON
84	533	14:43:59	R7LIXSWEG3	XLON
10	533	14:43:59	R7LIXSWEG4	XLON
18	533	14:45:03	010002QR1	BATE
21	533	14:45:03	010002QR2	BATE
18	533	14:45:03	E0MZcdgOY8mU	TRQX
35	533	14:45:03	R7LIXSWEQJ	XLON
20	533	14:45:03	E0MZcdgOY8mW	TRQX
40	533	14:45:03	R7LIXSWEQK	XLON
57	533	14:45:03	040310930038832	AQXE
49	533	14:45:03	040310930038833	AQXE
22	532	14:46:42	E0MZcdgOYKG6	TRQX
42	532	14:46:42	E0MZcdgOYKG8	TRQX
20	532	14:46:42	R7LIXSWEYE	XLON
34	532	14:46:42	010002RKU	BATE
30	532	14:46:42	110003XHG	CHIX
11	532	14:46:42	010002RKX	BATE
34	532	14:46:42	110003XHH	CHIX
22	532	14:46:42	R7LIXSWEYF	XLON
12	532	14:50:15	010002TJS	BATE
11	532	14:50:15	010002TJT	BATE
10	532	14:50:15	11000401G	CHIX
9	532	14:50:15	11000401H	CHIX
15	532	14:50:37	1100040B6	CHIX
16	532	14:50:37	1100040B8	CHIX
22	532	14:50:37	010002TQD	BATE
13	532	14:50:37	R7LIXSWFT9	XLON
18	532	14:50:37	E0MZcdgOZ2DU	TRQX
23	532	14:50:37	010002TQE	BATE
19	532	14:50:37	E0MZcdgOZ2DW	TRQX
13	532	14:50:37	R7LIXSWFTA	XLON
15	532	14:50:37	040310930039553	AQXE
16	532	14:50:37	040310930039554	AQXE
19	531.5	14:51:19	E0MZcdgOZARn	TRQX
16	531.5	14:51:19	E0MZcdgOZARp	TRQX
24	531.5	14:51:19	010002U81	BATE
15	531.5	14:51:19	1100040SG	CHIX
22	531.5	14:51:19	010002U82	BATE
15	531.5	14:51:19	1100040SH	CHIX
14	531.5	14:51:19	R7LIXSWFX5	XLON
16	531.5	14:51:19	R7LIXSWFX6	XLON
17	531.5	14:51:19	040310930039638	AQXE
17	531.5	14:51:19	040310930039639	AQXE
88	532	14:51:20	010002U8C	BATE
90	532	14:51:20	010002U8D	BATE
14	532	14:53:02	R7LIXSWF8O	XLON
13	532	14:53:02	R7LIXSWF8P	XLON
20	532	14:53:02	E0MZcdgOZUsC	TRQX
19	532	14:53:02	010002VD5	BATE
36	532	14:53:02	1100042E1	CHIX
18	532	14:53:02	010002VD6	BATE
35	532	14:53:02	1100042E2	CHIX
19	532	14:53:02	E0MZcdgOZUsE	TRQX
13	531.5	14:53:58	R7LIXSWFE0	XLON
14	531.5	14:53:58	R7LIXSWFE1	XLON
13	531.5	14:53:58	E0MZcdgOZemN	TRQX
19	531.5	14:53:58	010002VTG	BATE
15	531.5	14:53:58	110004305	CHIX
19	531.5	14:53:58	010002VTH	BATE
15	531.5	14:53:58	110004306	CHIX
14	531.5	14:53:58	E0MZcdgOZemP	TRQX
27	531.5	14:53:58	040310930039985	AQXE
27	531.5	14:53:58	040310930039986	AQXE
20	531	14:54:02	R7LIXSWFE8	XLON
13	531	14:54:02	R7LIXSWFE9	XLON
19	531	14:54:02	11000432U	CHIX
25	531	14:54:02	E0MZcdgOZfqO	TRQX
13	531	14:54:02	11000432V	CHIX
28	531	14:54:02	E0MZcdgOZfqQ	TRQX
10	531	14:54:02	010002VUN	BATE
20	531	14:54:02	040310930039997	AQXE
24	531	14:54:02	040310930039998	AQXE
17	530.5	14:54:20	E0MZcdgOZjkD	TRQX
18	530.5	14:54:20	E0MZcdgOZjkF	TRQX
17	530.5	14:54:20	R7LIXSXGGP	XLON
16	530.5	14:54:20	1100043FG	CHIX
16	530.5	14:54:20	1100043FI	CHIX
18	530.5	14:54:20	R7LIXSXGGQ	XLON
129	531	14:56:24	R7LIXSXGWQ	XLON
13	531	14:59:41	R7LIXSXGBM	XLON
11	531	14:59:41	1100047ED	CHIX
10	531	14:59:42	R7LIXSXGBT	XLON
13	531	14:59:42	1100047EH	CHIX
11	531	14:59:42	040310930040666	AQXE
10	531	14:59:42	040310930040667	AQXE
128	531	15:00:02	R7LIXSXHKH	XLON
47	531	15:00:02	R7LIXSXHKM	XLON
77	531	15:00:02	R7LIXSXHKM	XLON
31	531	15:00:02	R7LIXSXHKO	XLON
20	530.5	15:01:01	R7LIXSXHTP	XLON
24	530.5	15:01:01	E0MZcdgOahud	TRQX
15	530.5	15:01:01	010002ZWG	BATE
13	530.5	15:01:01	1100049AO	CHIX
15	530.5	15:01:01	010002ZWH	BATE
13	530.5	15:01:01	1100049AP	CHIX
24	530.5	15:01:01	E0MZcdgOahuf	TRQX
20	530.5	15:01:01	R7LIXSXHTR	XLON
16	530.5	15:01:01	040310930040952	AQXE
16	530.5	15:01:01	040310930040953	AQXE
89	530.5	15:01:01	R7LIXSXHTU	XLON
71	530.5	15:01:06	1100049F9	CHIX
14	530.5	15:01:06	1100049F9	CHIX
87	530.5	15:01:06	1100049FB	CHIX
73	530.5	15:01:19	R7LIXSXHVI	XLON
11	530.5	15:01:19	R7LIXSXHVI	XLON
85	530.5	15:01:19	R7LIXSXHVK	XLON
16	530	15:01:27	R7LIXSXHVX	XLON
16	530	15:01:27	R7LIXSXHVY	XLON
14	530	15:01:27	01000304W	BATE
25	530	15:01:27	1100049NA	CHIX
21	530	15:01:27	E0MZcdgOalIz	TRQX
14	530	15:01:27	01000304X	BATE
25	530	15:01:27	1100049NB	CHIX
20	530	15:01:27	E0MZcdgOalJ1	TRQX
10	530	15:01:27	040310930041027	AQXE
10	530	15:01:27	040310930041028	AQXE
23	529.5	15:02:29	0100030NX	BATE
16	529.5	15:02:29	110004AHF	CHIX
3	529.5	15:02:29	040310930041203	AQXE
14	529.5	15:03:10	E0MZcdgOb5XV	TRQX
11	529.5	15:03:10	0100030YT	BATE
16	529.5	15:03:10	040310930041290	AQXE
14	527.5	15:05:51	010003263	BATE
19	527.5	15:05:51	110004CGO	CHIX
27	527.5	15:05:51	E0MZcdgObYiI	TRQX
24	527.5	15:05:51	040310930041769	AQXE
12	527.5	15:07:26	R7LIXSXIU6	XLON
1	527.5	15:07:26	R7LIXSXIU8	XLON
14	527.5	15:07:26	01000330B	BATE
23	527.5	15:07:26	E0MZcdgObpJh	TRQX
13	527.5	15:07:26	110004DME	CHIX
15	527.5	15:07:26	01000330E	BATE
14	527.5	15:07:26	110004DMG	CHIX
13	527.5	15:07:26	E0MZcdgObpJl	TRQX
15	527.5	15:07:26	R7LIXSXIU8	XLON
25	527.5	15:07:26	040310930041992	AQXE
30	527.5	15:07:26	040310930041993	AQXE
17	528	15:09:19	110004EZA	CHIX
10	528	15:09:19	110004EZC	CHIX
24	528	15:09:19	0100033ZG	BATE
11	528	15:09:19	R7LIXSXIAA	XLON
20	528	15:09:19	0100033ZH	BATE
11	528	15:09:19	R7LIXSXIAB	XLON
16	528	15:09:19	E0MZcdgOcBpe	TRQX
24	528	15:09:19	E0MZcdgOcBpg	TRQX
17	528	15:09:19	040310930042510	AQXE
21	528	15:09:19	040310930042511	AQXE
88	528	15:10:20	R7LIXSXJJM	XLON
26	527.5	15:11:01	0100034T2	BATE
88	528	15:11:01	R7LIXSXJNY	XLON
85	528	15:11:01	E0MZcdgOcUhg	TRQX
78	528	15:12:23	R7LIXSXJXL	XLON
9	528	15:12:23	R7LIXSXJXL	XLON
83	528	15:12:23	R7LIXSXJXO	XLON
18	527.5	15:13:11	110004HFD	CHIX
13	527.5	15:13:11	110004HFE	CHIX
19	527.5	15:13:11	0100035WG	BATE
23	527.5	15:13:11	R7LIXSXJ2G	XLON
19	527.5	15:13:11	E0MZcdgOcrjY	TRQX
15	527.5	15:13:11	E0MZcdgOcrja	TRQX
9	527.5	15:13:11	R7LIXSXJ2H	XLON
14	527.5	15:13:11	040310930043135	AQXE
11	527.5	15:13:13	040310930043135	AQXE
9	527.5	15:13:13	040310930043142	AQXE
24	527.5	15:13:20	E0MZcdgOcti7	TRQX
16	527.5	15:13:20	R7LIXSXJ34	XLON
22	527.5	15:13:20	110004HLP	CHIX
16	527.5	15:13:20	010003615	BATE
11	527.5	15:13:20	040310930043177	AQXE
14	529	15:18:24	R7LIXSXK6X	XLON
1	529	15:18:24	R7LIXSXK6X	XLON
21	529	15:18:24	E0MZcdgOdppf	TRQX
34	529	15:18:24	0100038OX	BATE
19	529	15:18:24	110004LAO	CHIX
32	529	15:18:24	0100038OY	BATE
15	529	15:18:24	110004LAP	CHIX
20	529	15:18:24	E0MZcdgOdpph	TRQX
15	529	15:18:24	R7LIXSXK6Z	XLON
4	529	15:18:24	110004LAP	CHIX
33	529	15:18:24	R7LIXSXK60	XLON
19	529	15:18:24	E0MZcdgOdpqo	TRQX
9	529	15:18:24	0100038P2	BATE
13	529	15:18:24	110004LAV	CHIX
9	529	15:18:27	E0MZcdgOdpqo	TRQX
27	529	15:27:03	E0MZcdgOfBKo	TRQX
21	529	15:27:03	110004QZ2	CHIX
16	529	15:27:03	R7LIXSXMZK	XLON
21	529	15:27:03	110004QZ3	CHIX
26	529	15:27:03	E0MZcdgOfBKq	TRQX
16	529	15:27:03	R7LIXSXMZL	XLON
22	529	15:27:03	010003CNA	BATE
22	529	15:27:03	010003CNB	BATE
12	529	15:28:01	010003D2Q	BATE
68	529.5	15:30:34	110004T5K	CHIX
23	529	15:31:45	110004U2N	CHIX
25	529	15:31:45	110004U2O	CHIX
25	529	15:31:45	R7LIXSXN5Y	XLON
27	529	15:31:45	E0MZcdgOfuNr	TRQX
23	529	15:31:45	E0MZcdgOfuNt	TRQX
13	529	15:31:45	R7LIXSXN5Z	XLON
12	529	15:31:45	010003EV2	BATE
11	529	15:31:45	R7LIXSXN5Z	XLON
82	529	15:31:45	010003EV4	BATE
88	529.5	15:31:45	R7LIXSXN51	XLON
27	529.5	15:31:45	R7LIXSXN52	XLON
55	529.5	15:31:45	R7LIXSXN52	XLON
59	529.5	15:31:45	R7LIXSXN54	XLON
28	529	15:34:06	R7LIXSXOYF	XLON
22	529	15:34:06	R7LIXSXOZG	XLON
14	529	15:34:06	E0MZcdgOgIc2	TRQX
16	529	15:34:06	110004VVJ	CHIX
26	529	15:34:06	010003G43	BATE
25	529	15:34:06	010003G44	BATE
22	529	15:34:06	110004VVK	CHIX
20	529	15:34:06	E0MZcdgOgIc4	TRQX
83	529	15:34:10	110004VX4	CHIX
87	529	15:34:10	110004VX5	CHIX
87	529	15:34:10	110004VX6	CHIX
83	529	15:34:10	R7LIXSXOZV	XLON
7	529	15:34:10	R7LIXSXOZV	XLON
88	529	15:34:10	R7LIXSXOZX	XLON
85	529	15:34:10	R7LIXSXOZY	XLON
12	529	15:34:10	R7LIXSXOZZ	XLON
89	529	15:34:30	010003GA7	BATE
84	529	15:34:30	010003GA8	BATE
44	529	15:34:30	010003GA9	BATE
45	529	15:34:30	010003GA9	BATE
83	529	15:34:35	R7LIXSXO56	XLON
20	528.5	15:34:50	010003GGV	BATE
27	528.5	15:34:50	010003GGW	BATE
21	528.5	15:34:50	110004WEJ	CHIX
32	528.5	15:34:50	R7LIXSXO8H	XLON
16	528.5	15:34:50	E0MZcdgOgPEj	TRQX
22	528.5	15:34:50	110004WEK	CHIX
18	528.5	15:34:50	E0MZcdgOgPEl	TRQX
20	528.5	15:34:50	R7LIXSXO8I	XLON
26	528.5	15:35:04	R7LIXSXO98	XLON
9	528.5	15:35:04	010003GKT	BATE
10	528.5	15:35:04	110004WK3	CHIX
43	528.5	15:35:04	040310930046199	AQXE
18	527	15:37:06	110004Y4B	CHIX
18	527	15:37:06	110004Y4C	CHIX
22	527	15:37:06	010003HLU	BATE
19	527	15:37:06	R7LIXSXPYE	XLON
14	527	15:37:06	E0MZcdgOgll1	TRQX
15	527	15:37:06	010003HLV	BATE
11	527	15:37:06	R7LIXSXPYF	XLON
7	527	15:37:20	010003HQH	BATE
12	527	15:37:20	040310930046721	AQXE
9	527	15:37:20	040310930046722	AQXE
13	527	15:37:28	040310930046748	AQXE
12	527	15:37:59	040310930046803	AQXE
16	526.5	15:39:20	010003IL6	BATE
28	526.5	15:39:20	110004ZM3	CHIX
11	526.5	15:39:20	E0MZcdgOh52i	TRQX
22	526.5	15:39:20	R7LIXSXQWB	XLON
9	526.5	15:39:20	040310930046992	AQXE
124	528	15:42:01	R7LIXSXRXJ	XLON
92	527.5	15:42:22	R7LIXSXR19	XLON
63	527.5	15:42:22	R7LIXSXR1A	XLON
38	527.5	15:42:22	1100051XB	CHIX
26	527.5	15:42:22	1100051XC	CHIX
87	527.5	15:42:22	R7LIXSXR1B	XLON
86	527	15:44:50	R7LIXSXSO7	XLON
13	526	15:45:40	E0MZcdgOi2cz	TRQX
18	526	15:45:40	R7LIXSXSZN	XLON
14	526	15:45:41	010003LRQ	BATE
20	526	15:45:41	1100053YW	CHIX
18	526	15:45:41	010003LRR	BATE
22	526	15:45:41	1100053YX	CHIX
11	526	15:45:41	R7LIXSXSZO	XLON
35	526	15:45:41	040310930047896	AQXE
25	526	15:45:41	040310930047897	AQXE
73	526	15:48:50	1100055VF	CHIX
13	526	15:48:50	1100055VF	CHIX
90	526	15:48:50	1100055VH	CHIX
83	526	15:51:25	R7LIXSXTB3	XLON
22	526	15:51:25	040310930048662	AQXE
14	525	15:54:24	010003Q1G	BATE
14	525	16:01:35	R7LIXSXWPI	XLON
18	525	16:01:35	R7LIXSXWPJ	XLON
87	525.5	16:01:37	R7LIXSXWP1	XLON
32	525.5	16:01:37	R7LIXSXWP2	XLON
53	525.5	16:01:37	R7LIXSXWP2	XLON
12	525	16:01:45	010003UGO	BATE
10	525	16:01:45	010003UGP	BATE
18	525	16:01:45	R7LIXSXWQY	XLON
14	525	16:01:45	110005F3L	CHIX
20	525	16:01:45	E0MZcdgOkDWf	TRQX
11	525	16:01:45	110005F3M	CHIX
17	525	16:01:45	E0MZcdgOkDWh	TRQX
15	525	16:01:45	R7LIXSXWQZ	XLON
87	525.5	16:01:45	R7LIXSXWQ0	XLON
23	525	16:05:23	010003WF7	BATE
19	525	16:05:23	E0MZcdgOkgv2	TRQX
19	525	16:05:23	R7LIXSXXNP	XLON
18	525	16:05:23	110005HJM	CHIX
9	525	16:05:23	040310930051630	AQXE
2	525	16:05:23	040310930051631	AQXE
3	525	16:05:23	040310930051631	AQXE
6	525	16:05:23	040310930051631	AQXE
91	525	16:05:23	R7LIXSXXNS	XLON
77	525	16:05:23	R7LIXSXXNT	XLON
12	525	16:05:23	R7LIXSXXNT	XLON
90	525	16:05:23	R7LIXSXXNV	XLON
12	525	16:05:23	R7LIXSXXNW	XLON
74	525	16:05:23	R7LIXSXXNW	XLON
36	525	16:05:23	R7LIXSXXN1	XLON
50	525	16:05:23	R7LIXSXXN1	XLON
86	525	16:05:23	R7LIXSXXN3	XLON
83	525	16:05:23	R7LIXSXXN4	XLON
46	525	16:05:23	R7LIXSXXNA	XLON
38	525	16:05:23	R7LIXSXXNA	XLON
79	525	16:05:23	R7LIXSXXNC	XLON
8	525	16:05:23	R7LIXSXXNC	XLON
85	525	16:05:23	R7LIXSXXNE	XLON
75	525	16:05:23	R7LIXSXXNF	XLON
12	525	16:05:23	R7LIXSXXNF	XLON
86	525	16:05:23	R7LIXSXXOH	XLON
9	525	16:05:23	R7LIXSXXO2	XLON
82	525	16:05:23	R7LIXSXXO2	XLON
42	525	16:05:23	R7LIXSXXO4	XLON
42	525	16:05:23	R7LIXSXXO4	XLON
87	525	16:05:24	R7LIXSXXQW	XLON
21	525	16:05:24	R7LIXSXXQY	XLON
63	525	16:05:24	R7LIXSXXQY	XLON
61	525	16:05:24	R7LIXSXXQ0	XLON
27	525	16:05:24	R7LIXSXXQ0	XLON
12	524	16:05:26	R7LIXSXXR6	XLON
13	524	16:05:26	R7LIXSXXR7	XLON
28	524	16:05:26	010003WLJ	BATE
18	524	16:05:26	110005HV3	CHIX
29	524	16:05:26	010003WLK	BATE
18	524	16:05:26	110005HV4	CHIX
14	524	16:05:27	040310930051692	AQXE
12	524.5	16:08:03	E0MZcdgOl6e0	TRQX
16	524.5	16:08:03	E0MZcdgOl6e2	TRQX
13	524.5	16:08:03	040310930052177	AQXE
88	525	16:08:03	E0MZcdgOl6hm	TRQX
35	525	16:08:03	040310930052179	AQXE
8	525	16:08:03	040310930052179	AQXE
131	525	16:08:30	E0MZcdgOlAA3	TRQX
10	525	16:08:30	E0MZcdgOlAAE	TRQX
126	525	16:09:26	R7LIXSXYN3	XLON
43	525	16:09:26	E0MZcdgOlHd5	TRQX
11	525	16:09:26	R7LIXSXYN4	XLON
132	526.5	16:11:45	R7LIXSXYFS	XLON
48	526.5	16:11:46	R7LIXSXYFW	XLON
67	526.5	16:11:46	R7LIXSXYFX	XLON
37	526.5	16:11:46	110005MTV	CHIX
19	526.5	16:11:46	110005MTW	CHIX
41	526.5	16:11:46	040310930052999	AQXE
47	526.5	16:11:46	040310930053000	AQXE
82	526.5	16:11:47	R7LIXSXYF1	XLON
48	526.5	16:11:47	040310930053002	AQXE
49	526.5	16:11:47	R7LIXSXYF2	XLON
76	526.5	16:11:47	R7LIXSXYF2	XLON
33	526.5	16:11:51	R7LIXSXZGN	XLON
40	526.5	16:11:51	R7LIXSXZGO	XLON
38	526.5	16:11:51	0100040II	BATE
35	526.5	16:11:51	110005MX7	CHIX
27	526.5	16:11:51	0100040IJ	BATE
28	526.5	16:11:51	110005MX8	CHIX
19	526.5	16:11:51	040310930053009	AQXE
31	526.5	16:11:51	040310930053010	AQXE
12	525.5	16:12:59	110005NSO	CHIX
20	525.5	16:12:59	E0MZcdgOlpFs	TRQX
11	525.5	16:12:59	R7LIXSXZPN	XLON
17	525.5	16:12:59	0100041AK	BATE
28	525.5	16:13:48	E0MZcdgOlwqg	TRQX
16	525.5	16:13:48	R7LIXSXZW3	XLON
12	525.5	16:13:48	0100041W2	BATE
11	525.5	16:13:48	110005OJB	CHIX
22	525.5	16:13:48	0100041W4	BATE
41	525.5	16:13:48	110005OJC	CHIX
28	525.5	16:13:48	040310930053327	AQXE
83	525.5	16:14:30	110005OZ7	CHIX
88	525.5	16:14:30	110005OZ8	CHIX
24	525	16:15:11	110005PGD	CHIX
23	525	16:15:11	R7LIXSXZ65	XLON
24	525	16:15:11	110005PGE	CHIX
19	525	16:15:11	R7LIXSXZ66	XLON
30	525	16:15:11	E0MZcdgOm8Xk	TRQX
13	525	16:15:11	E0MZcdgOm8Xm	TRQX
25	525	16:15:21	R7LIXSXZ9C	XLON
18	525	16:15:21	R7LIXSXZ9F	XLON
13	525	16:15:21	110005PRQ	CHIX
13	525	16:15:21	0100042WM	BATE
10	525	16:15:21	0100042WN	BATE
62	525	16:17:20	E0MZcdgOmPqz	TRQX
79	525	16:17:20	110005RCG	CHIX
11	525	16:17:20	R7LIXSX0PK	XLON
75	525	16:17:20	110005RCH	CHIX
223	524.5	16:17:21	R7LIXSX0PL	XLON
89	525	16:18:05	R7LIXSX0U4	XLON
31	525	16:18:06	R7LIXSX0U5	XLON
54	525	16:18:06	R7LIXSX0U5	XLON
85	525	16:18:06	R7LIXSX0U7	XLON
21	525	16:18:47	R7LIXSX01Z	XLON
34	525	16:18:47	R7LIXSX01Z	XLON
339	522.5	16:22:11	01164420234TRLO1	XLON

---

---