REG-Bodycote Plc: Transaction in Own Shares
21/05/2025 07:02
www.bodycote.com 21 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: 20 May 2025 Aggregate number of ordinary shares purchased: 70,558 Highest price paid per share (pence per share): 567.0p Lowest price paid per share (pence per share): 552.5p Volume weighted average price paid per share (pence per share) 561.618p The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,496,773 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 3,979,640 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 12,959,399 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: +44 1625 505300 FTI Consulting Richard Mountain Susanne Yule Tel: +44 203 727 1340 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 85 553 08:15:21 SHWGQY7K2H XLON 62 553 08:15:21 SHWGQY7K2I XLON 38 552.5 08:15:22 SHWGQY7K2L XLON 40 552.5 08:15:22 SHWGQY7K2M XLON 51 552.5 08:15:22 SHWGQY7K2N XLON 5 552.5 08:15:22 SHWGQY7K2O XLON 36 552.5 08:15:31 052010950002546 AQXE 35 552.5 08:15:31 052010950002547 AQXE 44 552.5 08:15:31 SHWGQY7K2O XLON 28 552.5 08:15:31 SHWGQY7K2E XLON 30 552.5 08:15:34 SHWGQY7K3I XLON 17 552.5 08:15:42 SHWGQY7K3P XLON 18 552.5 08:15:42 SHWGQY7K3Q XLON 38 553 08:19:43 SHWGQY7LII XLON 40 553 08:19:43 SHWGQY7LIJ XLON 28 553 08:19:43 SHWGQY7LIK XLON 28 553 08:19:43 SHWGQY7LIL XLON 15 555.5 08:26:42 110000GE7 CHIX 22 555 08:26:42 SHWGQY7L2O XLON 67 555 08:26:42 SHWGQY7L2O XLON 62 555 08:26:42 SHWGQY7L2Q XLON 26 555 08:26:42 SHWGQY7L2Q XLON 36 554.5 08:26:43 110000GE8 CHIX 35 554.5 08:26:43 110000GE9 CHIX 1 554.5 08:26:43 SHWGQY7L2W XLON 2 554.5 08:26:43 SHWGQY7L2W XLON 90 555 08:26:43 110000GEA CHIX 35 555 08:26:43 110000GEB CHIX 11 555 08:26:43 110000GEC CHIX 74 555 08:26:43 110000GED CHIX 36 555 08:26:43 110000GEE CHIX 33 555 08:26:43 110000GEE CHIX 20 555 08:26:43 110000GEE CHIX 68 555 08:26:43 110000GEH CHIX 20 554.5 08:26:55 SHWGQY7L2W XLON 22 554.5 08:26:55 SHWGQY7L21 XLON 22 554.5 08:26:55 SHWGQY7L22 XLON 25 554.5 08:26:55 110000GFI CHIX 25 554.5 08:26:55 110000GFJ CHIX 22 554.5 08:26:55 SHWGQY7L23 XLON 29 554.5 08:26:55 052010950003334 AQXE 28 554.5 08:26:55 052010950003335 AQXE 13 554.5 08:26:55 052010950003336 AQXE 13 554.5 08:26:55 052010950003337 AQXE 90 554.5 08:26:55 SHWGQY7L25 XLON 90 554.5 08:26:55 SHWGQY7L26 XLON 88 554.5 08:26:55 SHWGQY7L27 XLON 87 554.5 08:26:55 SHWGQY7L28 XLON 83 554.5 08:26:55 SHWGQY7L29 XLON 86 554.5 08:26:55 SHWGQY7L2A XLON 85 554.5 08:26:55 SHWGQY7L2B XLON 81 554.5 08:26:55 SHWGQY7L2C XLON 6 554.5 08:26:55 SHWGQY7L2C XLON 60 554.5 08:26:55 SHWGQY7L2E XLON 30 554.5 08:26:55 SHWGQY7L2E XLON 89 554.5 08:26:55 SHWGQY7L3G XLON 72 554.5 08:26:55 SHWGQY7L3H XLON 17 554.5 08:26:55 SHWGQY7L3H XLON 87 554.5 08:26:55 110000GFL CHIX 21 554.5 08:26:55 110000GFM CHIX 54 554.5 08:26:55 110000GFM CHIX 27 554 08:27:50 SHWGQY7L5U XLON 27 554 08:27:50 SHWGQY7L5V XLON 23 554 08:27:50 110000GLG CHIX 22 554 08:27:50 010000C80 BATE 22 554 08:27:50 010000C81 BATE 24 554 08:27:50 110000GLH CHIX 20 554 08:27:50 SHWGQY7L5W XLON 22 554 08:27:50 010000C82 BATE 22 554 08:27:50 110000GLI CHIX 8 554 08:27:50 SHWGQY7L5W XLON 20 554 08:27:50 010000C83 BATE 20 554 08:27:50 110000GLJ CHIX 26 554 08:27:50 SHWGQY7L5Y XLON 17 554 08:27:50 052010950003433 AQXE 17 554 08:27:50 052010950003434 AQXE 18 554 08:27:50 052010950003435 AQXE 17 554 08:27:50 052010950003436 AQXE 34 554 08:27:50 110000GLK CHIX 33 554 08:27:50 110000GLK CHIX 22 554 08:27:50 E0N7hjMzIBcP TRQX 90 553.5 08:27:55 SHWGQY7L56 XLON 60 553.5 08:27:55 SHWGQY7L57 XLON 26 553.5 08:27:55 SHWGQY7L57 XLON 10 553 08:27:55 SHWGQY7L5B XLON 10 553 08:27:55 SHWGQY7L5C XLON 25 553 08:27:55 E0N7hjMzIBwi TRQX 18 553 08:27:55 010000C8G BATE 11 553 08:27:55 110000GM5 CHIX 19 553 08:27:55 010000C8H BATE 12 553 08:27:55 110000GM6 CHIX 24 553 08:27:55 E0N7hjMzIBwk TRQX 11 553 08:27:55 SHWGQY7L5D XLON 12 553 08:27:55 SHWGQY7L5E XLON 17 553 08:27:55 010000C8I BATE 13 553 08:27:55 110000GM7 CHIX 19 553 08:27:55 E0N7hjMzIBwm TRQX 17 553 08:27:55 010000C8J BATE 13 553 08:27:55 110000GM8 CHIX 20 553 08:27:55 E0N7hjMzIBwo TRQX 35 553 08:27:55 01178624831TRLO1 XLON 1465 553 08:27:55 01178624832TRLO1 XLON 21 553 08:27:59 052010950003441 AQXE 22 553 08:27:59 052010950003442 AQXE 23 553 08:27:59 052010950003443 AQXE 22 553 08:27:59 052010950003444 AQXE 25 553.5 08:27:59 E0N7hjMzICF4 TRQX 25 553.5 08:27:59 E0N7hjMzICF4 TRQX 31 553.5 08:27:59 E0N7hjMzICF4 TRQX 9 553.5 08:28:09 E0N7hjMzIDBy TRQX 36 554 08:29:00 110000GY3 CHIX 34 554 08:29:00 110000GY3 CHIX 14 554 08:29:00 110000GY3 CHIX 22 554 08:29:00 110000GY6 CHIX 68 554 08:29:00 110000GY6 CHIX 18 554 08:29:00 010000CFV BATE 15 554 08:29:00 110000GY8 CHIX 25 554 08:29:00 110000GY8 CHIX 38 554 08:29:00 110000GYA CHIX 15 553 08:34:44 SHWGQY7MNC XLON 17 553 08:34:44 SHWGQY7MND XLON 17 553 08:34:44 SHWGQY7MNE XLON 18 553 08:34:44 SHWGQY7MNF XLON 19 553.5 08:44:33 E0N7hjMzJXRf TRQX 19 553.5 08:44:33 E0N7hjMzJXRh TRQX 23 553.5 08:44:33 110000JXE CHIX 15 553.5 08:44:33 010000EEK BATE 15 553.5 08:44:33 010000EEL BATE 23 553.5 08:44:33 110000JXF CHIX 20 553.5 08:44:33 E0N7hjMzJXRj TRQX 16 553.5 08:44:33 010000EEM BATE 23 553.5 08:44:33 110000JXG CHIX 18 553.5 08:44:33 E0N7hjMzJXRl TRQX 16 553.5 08:44:33 010000EEN BATE 22 553.5 08:44:33 110000JXH CHIX 2 554 08:44:33 010000EEO BATE 1 554 08:44:33 E0N7hjMzJXSb TRQX 21 554 08:44:33 052010950004892 AQXE 85 554 08:45:55 SHWGQY7M8G XLON 86 554 08:45:55 SHWGQY7M8H XLON 85 554 08:45:55 SHWGQY7M8I XLON 83 554 08:45:55 SHWGQY7M8J XLON 26 554 08:45:55 010000EJM BATE 85 554 08:45:56 SHWGQY7M8S XLON 26 554 08:45:56 SHWGQY7M8T XLON 83 554 08:45:58 SHWGQY7M8V XLON 86 554 08:45:58 SHWGQY7M8W XLON 84 554 08:45:58 SHWGQY7M8X XLON 83 554 08:45:58 SHWGQY7M8Y XLON 20 554 08:45:58 SHWGQY7M8Z XLON 70 554 08:45:58 SHWGQY7M8Z XLON 77 554 08:45:58 110000K5J CHIX 9 554 08:45:58 110000K5J CHIX 66 554 08:45:58 110000K5L CHIX 85 554 08:46:07 SHWGQY7M9R XLON 71 554 08:46:07 SHWGQY7M9S XLON 13 555 09:16:30 SHWGQY7OV7 XLON 12 555 09:16:30 SHWGQY7OV8 XLON 84 555 09:16:30 SHWGQY7OV9 XLON 30 555 09:16:30 SHWGQY7OVA XLON 52 555 09:16:30 SHWGQY7OVA XLON 13 555 09:17:57 052010950008267 AQXE 11 555 09:18:59 052010950008267 AQXE 14 555 09:18:59 052010950008350 AQXE 24 555 09:23:01 110000RC1 CHIX 13 555 09:23:01 110000RC2 CHIX 25 556.5 09:27:04 110000S1Y CHIX 19 556.5 09:27:04 010000JTB BATE 24 556.5 09:27:04 010000JTC BATE 13 556.5 09:27:04 110000S1Z CHIX 31 556.5 09:27:04 010000JTD BATE 32 556.5 09:27:04 110000S20 CHIX 43 556.5 09:27:04 110000S21 CHIX 11 556.5 09:27:04 E0N7hjMzMZNw TRQX 16 556.5 09:27:04 E0N7hjMzMZNy TRQX 39 557 09:27:04 052010950009110 AQXE 223 557 09:27:04 110000S2A CHIX 74 557 09:27:04 110000S2B CHIX 52 557 09:27:19 010000JV6 BATE 51 557 09:27:19 052010950009128 AQXE 43 557 09:27:42 E0N7hjMzMc1L TRQX 52 557 09:27:42 E0N7hjMzMc1N TRQX 52 557 09:27:42 E0N7hjMzMc1P TRQX 62 557 09:27:42 SHWGQY7PKV XLON 65 557 09:27:42 110000S5Z CHIX 58 557 09:27:42 010000JWB BATE 68 557 09:27:42 010000JWC BATE 78 557 09:27:42 110000S60 CHIX 63 557 09:27:42 SHWGQY7PKX XLON 44 557 09:27:42 E0N7hjMzMc1R TRQX 67 557 09:27:42 010000JWD BATE 77 557 09:27:42 110000S61 CHIX 63 557 09:27:42 SHWGQY7PKY XLON 67 557 09:27:42 010000JWE BATE 77 557 09:27:42 110000S62 CHIX 74 557 09:27:42 SHWGQY7PKZ XLON 62 557 09:27:42 052010950009163 AQXE 39 557 09:27:42 052010950009164 AQXE 39 557 09:27:42 052010950009165 AQXE 34 557 09:27:42 052010950009166 AQXE 62 557 09:28:16 E0N7hjMzMdxH TRQX 63 557 09:28:16 E0N7hjMzMdxJ TRQX 64 557 09:28:16 SHWGQY7PLF XLON 52 557 09:28:16 010000JYS BATE 72 557 09:28:16 110000S8N CHIX 53 557 09:28:16 010000JYT BATE 74 557 09:28:16 110000S8O CHIX 52 557 09:28:16 E0N7hjMzMdxL TRQX 65 557 09:28:16 SHWGQY7PMG XLON 70 557 09:28:16 010000JYU BATE 84 557 09:28:16 110000S8P CHIX 52 557 09:28:16 E0N7hjMzMdxN TRQX 76 557 09:28:16 SHWGQY7PMH XLON 70 557 09:28:16 010000JYV BATE 82 557 09:28:16 110000S8Q CHIX 76 557 09:28:16 SHWGQY7PMI XLON 43 557 09:28:16 052010950009212 AQXE 44 557 09:28:16 052010950009213 AQXE 31 557 09:28:16 052010950009214 AQXE 31 557 09:28:16 052010950009215 AQXE 114 557 09:28:16 110000S8S CHIX 34 557 09:28:16 052010950009216 AQXE 260 557 09:28:16 110000S8T CHIX 31 557 09:28:16 052010950009216 AQXE 80 557 09:28:16 E0N7hjMzMe1I TRQX 171 557 09:28:16 110000S8U CHIX 82 557 09:28:16 E0N7hjMzMe1M TRQX 127 557 09:28:16 110000S8V CHIX 66 557 09:28:16 052010950009218 AQXE 87 557 09:28:16 052010950009219 AQXE 86 557 09:28:16 E0N7hjMzMe1c TRQX 134 557 09:28:16 110000S8W CHIX 165 557 09:28:16 010000JYX BATE 44 557 09:28:16 E0N7hjMzMe1f TRQX 85 557 09:28:16 110000S8X CHIX 54 557 09:28:16 010000JYY BATE 105 557 09:28:16 110000S8Y CHIX 147 557 09:28:16 110000S8Y CHIX 83 557 09:28:16 110000S90 CHIX 164 557 09:28:16 110000S91 CHIX 36 557 09:28:16 110000S91 CHIX 36 557 09:28:16 110000S91 CHIX 16 557 09:28:16 110000S91 CHIX 15 557 09:28:16 110000S95 CHIX 52 557 09:28:16 110000S96 CHIX 296 557 09:28:16 110000S97 CHIX 312 557 09:28:16 110000S98 CHIX 74 557 09:28:34 010000K22 BATE 79 557 09:28:34 010000K23 BATE 80 557 09:28:34 010000K24 BATE 40 557 09:28:34 010000K25 BATE 3 557 09:32:12 052010950009583 AQXE 16 557 09:32:12 052010950009583 AQXE 140 558.5 09:40:42 110000U9X CHIX 148 558.5 09:40:42 110000U9Y CHIX 77 558.5 09:40:42 010000LB3 BATE 81 558.5 09:40:42 010000LB4 BATE 109 558.5 09:40:42 110000U9Z CHIX 104 558.5 09:40:42 010000LB5 BATE 131 558.5 09:40:42 110000UA0 CHIX 124 558.5 09:40:42 010000LB6 BATE 123 559.5 09:43:06 SHWGQY7PDW XLON 123 559.5 09:43:06 SHWGQY7PDX XLON 124 559.5 09:43:06 SHWGQY7PDY XLON 127 559.5 09:43:06 SHWGQY7PDZ XLON 51 559.5 09:45:03 SHWGQY7QGZ XLON 38 559.5 09:45:03 010000LRZ BATE 38 559.5 09:45:03 010000LS0 BATE 51 559.5 09:45:03 SHWGQY7QG0 XLON 34 559.5 09:45:03 010000LS1 BATE 53 559.5 09:45:03 SHWGQY7QG1 XLON 34 559.5 09:45:03 010000LS2 BATE 54 559.5 09:45:03 SHWGQY7QG2 XLON 7 559 09:51:03 052010950011099 AQXE 7 559 09:51:49 052010950011099 AQXE 7 559 09:53:49 052010950011099 AQXE 6 559 09:58:27 052010950011099 AQXE 1 559 09:58:27 052010950011625 AQXE 7 559.5 10:00:45 110000XIO CHIX 7 559.5 10:02:06 110000XIO CHIX 15 559.5 10:02:09 SHWGQY7QAN XLON 11 559.5 10:02:09 SHWGQY7QAO XLON 15 559.5 10:02:09 010000NN6 BATE 16 559.5 10:02:09 SHWGQY7QAP XLON 17 559.5 10:02:09 SHWGQY7QAQ XLON 22 559.5 10:02:09 E0N7hjMzOavX TRQX 17 559.5 10:02:09 E0N7hjMzOavZ TRQX 10 559.5 10:02:09 110000XIO CHIX 6 559.5 10:02:09 010000NN6 BATE 16 559.5 10:02:09 010000NN8 BATE 19 559.5 10:02:09 110000XRM CHIX 22 559.5 10:02:09 E0N7hjMzOavb TRQX 22 559.5 10:02:09 010000NN9 BATE 24 559.5 10:02:09 110000XRN CHIX 23 559.5 10:02:09 E0N7hjMzOavd TRQX 23 559.5 10:02:09 010000NNA BATE 25 559.5 10:02:09 110000XRO CHIX 11 559 10:05:03 SHWGQY7QCU XLON 12 559 10:05:03 SHWGQY7QCV XLON 22 559 10:05:03 E0N7hjMzOkAg TRQX 19 559 10:05:03 110000Y2T CHIX 18 559 10:05:03 010000NVS BATE 19 559 10:05:03 010000NVT BATE 23 559 10:05:03 110000Y2U CHIX 19 559 10:05:03 E0N7hjMzOkAi TRQX 12 559 10:05:03 SHWGQY7QCW XLON 20 559 10:05:03 010000NVU BATE 22 559 10:05:03 110000Y2V CHIX 20 559 10:05:03 E0N7hjMzOkAk TRQX 14 559 10:05:03 SHWGQY7QCX XLON 18 559 10:05:03 010000NVV BATE 21 559 10:05:03 110000Y2W CHIX 19 559 10:05:03 E0N7hjMzOkAm TRQX 12 559 10:05:03 052010950012190 AQXE 13 559 10:05:03 052010950012191 AQXE 13 559 10:05:03 052010950012192 AQXE 14 559 10:05:04 052010950012193 AQXE 87 559 10:05:04 SHWGQY7QCY XLON 32 559.5 10:05:04 E0N7hjMzOkCb TRQX 26 559.5 10:05:04 E0N7hjMzOkCb TRQX 30 559.5 10:05:04 E0N7hjMzOkCb TRQX 1 559.5 10:05:04 E0N7hjMzOkCj TRQX 33 559.5 10:05:04 E0N7hjMzOkCj TRQX 10 559.5 10:06:04 E0N7hjMzOnSU TRQX 75 559.5 10:06:04 E0N7hjMzOnSU TRQX 28 559.5 10:06:04 E0N7hjMzOnSZ TRQX 47 560 10:10:38 SHWGQY7RJS XLON 40 560 10:10:38 SHWGQY7RJS XLON 82 560 10:10:38 SHWGQY7RJU XLON 34 560 10:10:38 SHWGQY7RJV XLON 51 560 10:10:38 SHWGQY7RJV XLON 88 560 10:10:38 SHWGQY7RJX XLON 11 560 10:10:38 SHWGQY7RJY XLON 75 560 10:10:38 SHWGQY7RJY XLON 83 560 10:10:38 SHWGQY7RJ0 XLON 74 560 10:10:38 SHWGQY7RJ1 XLON 12 560 10:10:38 SHWGQY7RJ1 XLON 58 560 10:10:38 SHWGQY7RJ3 XLON 30 560 10:10:38 SHWGQY7RJ3 XLON 49 560 10:10:38 SHWGQY7RJ5 XLON 37 560 10:10:38 SHWGQY7RJ5 XLON 37 560 10:10:38 SHWGQY7RJ7 XLON 52 560 10:10:38 SHWGQY7RJ7 XLON 65 560 10:10:38 SHWGQY7RJ9 XLON 18 560 10:10:38 SHWGQY7RJ9 XLON 52 560 10:10:38 SHWGQY7RJB XLON 37 560 10:10:38 SHWGQY7RJB XLON 30 560 10:10:38 SHWGQY7RJD XLON 58 560 10:10:38 SHWGQY7RJD XLON 19 560 10:10:38 SHWGQY7RJF XLON 67 560 10:10:38 SHWGQY7RJF XLON 35 560 10:10:38 110000YW5 CHIX 33 560 10:10:38 110000YW5 CHIX 18 560 10:10:38 110000YW5 CHIX 75 560 10:10:38 SHWGQY7RKH XLON 13 560 10:10:38 SHWGQY7RKH XLON 58 560 10:10:38 SHWGQY7RKJ XLON 19 560 10:10:38 110000YW8 CHIX 5 560 10:10:38 110000YW8 CHIX 29 560 10:10:38 110000YWA CHIX 32 560 10:10:38 110000YWA CHIX 14 559.5 10:10:38 010000OG0 BATE 14 559.5 10:10:38 010000OG1 BATE 23 559.5 10:10:38 110000YWC CHIX 23 559.5 10:10:38 SHWGQY7RKK XLON 25 559.5 10:10:38 E0N7hjMzP26s TRQX 23 559.5 10:10:38 010000OG2 BATE 24 559.5 10:10:38 110000YWD CHIX 23 559.5 10:10:38 E0N7hjMzP26u TRQX 22 559.5 10:10:38 SHWGQY7RKL XLON 25 559.5 10:10:38 010000OG3 BATE 21 559.5 10:10:38 110000YWE CHIX 21 559.5 10:10:38 E0N7hjMzP26w TRQX 18 559.5 10:10:38 SHWGQY7RKN XLON 22 559.5 10:10:38 110000YWF CHIX 22 559.5 10:10:38 E0N7hjMzP26y TRQX 19 559.5 10:10:38 SHWGQY7RKO XLON 36 560 10:10:38 110000YWG CHIX 37 560 10:10:38 110000YWG CHIX 18 560 10:10:38 110000YWG CHIX 15 560 10:10:38 110000YWJ CHIX 39 560 10:10:38 110000YWJ CHIX 30 560 10:10:38 110000YWJ CHIX 85 560 10:10:38 110000YWM CHIX 86 560 10:10:38 110000YWN CHIX 32 560 10:10:38 110000YWO CHIX 32 560 10:10:38 110000YWO CHIX 21 560 10:10:38 110000YWO CHIX 51 560 10:10:38 110000YWR CHIX 34 560 10:10:38 110000YWR CHIX 3 560 10:10:38 110000YWT CHIX 83 560 10:10:38 110000YWT CHIX 3 560 10:10:38 110000YWV CHIX 30 560 10:10:38 110000YWW CHIX 13 559 10:10:41 SHWGQY7RKS XLON 14 559 10:10:41 SHWGQY7RKT XLON 15 559 10:10:41 SHWGQY7RKU XLON 13 559 10:10:41 SHWGQY7RKV XLON 10 559 10:11:46 SHWGQY7RM6 XLON 10 559 10:11:46 SHWGQY7RM7 XLON 10 559 10:11:46 SHWGQY7RM8 XLON 16 559 10:11:46 E0N7hjMzP6e1 TRQX 12 559 10:11:46 110000Z1S CHIX 18 559 10:11:46 010000OJO BATE 19 559 10:11:46 010000OJP BATE 12 559 10:11:46 110000Z1T CHIX 16 559 10:11:46 E0N7hjMzP6e3 TRQX 9 559 10:11:46 SHWGQY7RM9 XLON 17 559 10:11:46 010000OJQ BATE 12 559 10:11:46 110000Z1U CHIX 17 559 10:11:46 E0N7hjMzP6e5 TRQX 15 559 10:11:46 010000OJR BATE 11 559 10:11:46 110000Z1V CHIX 16 559 10:11:46 E0N7hjMzP6e7 TRQX 16 559 10:11:46 052010950012670 AQXE 17 559 10:11:46 052010950012671 AQXE 19 559 10:11:46 052010950012672 AQXE 19 559 10:11:46 052010950012673 AQXE 33 559 10:11:50 SHWGQY7RNM XLON 33 559 10:11:50 SHWGQY7RNN XLON 23 559 10:11:50 E0N7hjMzP6rj TRQX 22 559 10:11:50 E0N7hjMzP6rl TRQX 26 559 10:11:50 E0N7hjMzP6rn TRQX 27 559 10:11:58 E0N7hjMzP7QA TRQX 33 559 10:11:58 SHWGQY7RN1 XLON 34 559 10:11:58 SHWGQY7RN2 XLON 29 559 10:11:58 052010950012708 AQXE 28 559 10:11:58 052010950012709 AQXE 25 559 10:11:58 052010950012710 AQXE 26 559 10:11:58 052010950012711 AQXE 71 559 10:12:01 052010950012717 AQXE 19 559 10:12:01 010000OL9 BATE 86 559 10:12:11 SHWGQY7ROO XLON 90 559.5 10:12:12 SHWGQY7ROT XLON 15 559.5 10:12:12 SHWGQY7ROU XLON 85 559.5 10:12:15 SHWGQY7RO2 XLON 81 559.5 10:12:15 SHWGQY7RO3 XLON 3 559.5 10:12:15 E0N7hjMzP8Se TRQX 87 559.5 10:12:15 SHWGQY7RO4 XLON 73 559.5 10:12:15 SHWGQY7RO5 XLON 85 559.5 10:12:17 SHWGQY7RO6 XLON 57 559.5 10:12:17 SHWGQY7RO7 XLON 84 559.5 10:12:19 SHWGQY7ROB XLON 78 559.5 10:12:19 SHWGQY7ROC XLON 17 559 10:12:43 SHWGQY7RP6 XLON 17 559 10:12:43 SHWGQY7RP7 XLON 25 559 10:12:43 110000Z7V CHIX 25 559 10:12:43 110000Z7W CHIX 24 559 10:12:43 110000Z7X CHIX 17 559 10:12:43 052010950012784 AQXE 17 559 10:12:43 052010950012785 AQXE 13 559 10:12:43 052010950012786 AQXE 16 559 10:12:43 010000OOA BATE 17 559 10:12:43 010000OOB BATE 9 559 10:12:43 E0N7hjMzPA8a TRQX 18 559 10:12:43 010000OOC BATE 9 559 10:12:43 E0N7hjMzPA8c TRQX 30 559 10:12:43 E0N7hjMzPA8e TRQX 34 559.5 10:12:43 052010950012787 AQXE 33 559.5 10:12:43 052010950012787 AQXE 23 559.5 10:12:43 052010950012787 AQXE 11 559.5 10:12:43 052010950012790 AQXE 35 559.5 10:12:43 052010950012790 AQXE 36 559.5 10:12:43 052010950012790 AQXE 2 559.5 10:12:43 052010950012790 AQXE 30 559.5 10:12:43 052010950012794 AQXE 32 559.5 10:12:43 052010950012794 AQXE 16 559 10:12:44 E0N7hjMzPAE1 TRQX 17 559 10:12:44 E0N7hjMzPAE3 TRQX 27 559 10:12:44 010000OOJ BATE 20 559 10:12:44 110000Z87 CHIX 10 559 10:12:44 SHWGQY7RPE XLON 27 559 10:12:44 010000OOK BATE 21 559 10:12:44 110000Z88 CHIX 15 559 10:12:44 E0N7hjMzPAE5 TRQX 11 559 10:12:44 SHWGQY7RPF XLON 26 559 10:12:44 010000OOL BATE 21 559 10:12:44 110000Z89 CHIX 16 559 10:12:44 E0N7hjMzPAE7 TRQX 12 559 10:12:44 SHWGQY7RQG XLON 27 559 10:12:44 010000OOM BATE 22 559 10:12:44 110000Z8A CHIX 12 559 10:12:44 SHWGQY7RQH XLON 13 559 10:12:44 052010950012796 AQXE 14 559 10:12:44 052010950012797 AQXE 12 559 10:12:44 052010950012798 AQXE 12 559 10:12:44 052010950012799 AQXE 25 559 10:14:30 010000OU7 BATE 26 559 10:14:30 010000OU8 BATE 15 559 10:14:30 E0N7hjMzPHA7 TRQX 23 559 10:14:30 110000ZG1 CHIX 12 559 10:14:30 SHWGQY7RSN XLON 18 559 10:14:30 010000OU9 BATE 22 559 10:14:30 110000ZG2 CHIX 15 559 10:14:30 E0N7hjMzPHA9 TRQX 12 559 10:14:30 SHWGQY7RSO XLON 6 559 10:14:30 010000OU9 BATE 21 559 10:14:30 110000ZG3 CHIX 14 559 10:14:30 E0N7hjMzPHAB TRQX 13 559 10:14:30 SHWGQY7RSP XLON 25 559 10:14:30 010000OUB BATE 22 559 10:14:30 110000ZG4 CHIX 14 559 10:14:30 E0N7hjMzPHAD TRQX 13 559 10:14:30 SHWGQY7RSQ XLON 13 559 10:14:30 052010950012968 AQXE 13 559 10:14:31 052010950012969 AQXE 11 559 10:14:31 052010950012970 AQXE 12 559 10:14:31 052010950012971 AQXE 26 558.5 10:15:02 010000OW8 BATE 26 558.5 10:15:02 010000OW9 BATE 23 558.5 10:15:02 010000OWA BATE 16 558.5 10:15:02 110000ZIZ CHIX 16 558.5 10:15:02 SHWGQY7RTW XLON 28 558.5 10:15:02 E0N7hjMzPITQ TRQX 24 558.5 10:15:02 010000OWB BATE 16 558.5 10:15:02 110000ZJ0 CHIX 31 558.5 10:15:02 E0N7hjMzPITS TRQX 16 558.5 10:15:02 SHWGQY7RTX XLON 17 558.5 10:15:02 110000ZJ1 CHIX 26 558.5 10:15:02 E0N7hjMzPITU TRQX 18 558.5 10:15:02 SHWGQY7RTY XLON 18 558.5 10:15:02 110000ZJ2 CHIX 28 558.5 10:15:02 E0N7hjMzPITW TRQX 19 558.5 10:15:02 SHWGQY7RTZ XLON 37 558.5 10:15:02 110000ZJ3 CHIX 37 558.5 10:15:02 110000ZJ3 CHIX 10 558.5 10:15:02 110000ZJ5 CHIX 33 558.5 10:15:02 110000ZJ6 CHIX 42 558.5 10:15:02 110000ZJ7 CHIX 87 558.5 10:15:02 110000ZJ8 CHIX 13 558.5 10:15:02 110000ZJ9 CHIX 84 558.5 10:25:08 11000113U CHIX 83 558.5 10:25:08 11000113V CHIX 19 558 10:25:51 SHWGQY7SHU XLON 28 558 10:25:51 E0N7hjMzPvKa TRQX 27 558 10:25:51 E0N7hjMzPvKc TRQX 17 558 10:25:51 SHWGQY7SHV XLON 21 558 10:25:51 010000Q2U BATE 20 558 10:25:51 11000117E CHIX 20 558 10:25:51 010000Q2V BATE 19 558 10:25:51 11000117F CHIX 26 558 10:25:51 E0N7hjMzPvKe TRQX 21 558 10:25:51 SHWGQY7SHW XLON 25 558 10:25:51 E0N7hjMzPvKg TRQX 21 558 10:25:51 010000Q2W BATE 22 558 10:25:51 11000117G CHIX 20 558 10:25:51 SHWGQY7SHX XLON 20 558 10:25:51 010000Q2X BATE 21 558 10:25:51 11000117H CHIX 84 558 10:25:51 SHWGQY7SHZ XLON 87 558 10:25:51 SHWGQY7SH0 XLON 83 558 10:25:51 SHWGQY7SH1 XLON 90 558 10:25:51 11000117I CHIX 12 558 10:25:51 11000117J CHIX 7 558.5 10:25:51 11000117K CHIX 8 558.5 10:25:51 11000117K CHIX 70 558.5 10:25:51 11000117K CHIX 62 558.5 10:25:51 E0N7hjMzPvM4 TRQX 24 558.5 10:25:51 E0N7hjMzPvM4 TRQX 9 558.5 10:25:51 11000117N CHIX 73 558.5 10:25:51 11000117N CHIX 8 558.5 10:25:51 11000117N CHIX 6 558 10:25:51 11000117Q CHIX 27 558.5 10:25:51 11000117R CHIX 32 558.5 10:25:51 11000117R CHIX 53 558.5 10:25:51 E0N7hjMzPvMj TRQX 23 558.5 10:25:51 11000117R CHIX 29 558.5 10:25:51 E0N7hjMzPvMj TRQX 7 558.5 10:25:51 E0N7hjMzPvMj TRQX 19 558.5 10:25:51 E0N7hjMzPvMr TRQX 32 558.5 10:25:51 E0N7hjMzPvMr TRQX 29 558.5 10:25:51 E0N7hjMzPvMr TRQX 31 558.5 10:25:51 E0N7hjMzPvN0 TRQX 32 558.5 10:25:51 E0N7hjMzPvN0 TRQX 11 558.5 10:25:51 11000117U CHIX 37 558.5 10:25:51 11000117U CHIX 33 558.5 10:25:51 11000117U CHIX 3 558.5 10:25:51 11000117U CHIX 9 558.5 10:25:51 11000117Y CHIX 26 558.5 10:25:51 11000117Z CHIX 89 558.5 10:25:51 110001180 CHIX 89 558 10:25:51 110001181 CHIX 83 558 10:25:51 110001182 CHIX 87 558 10:25:51 110001183 CHIX 83 558 10:25:51 110001184 CHIX 87 558 10:25:51 110001185 CHIX 83 558 10:25:51 110001186 CHIX 15 558 10:25:51 110001187 CHIX 48 558 10:25:51 110001187 CHIX 7 558.5 10:25:51 110001189 CHIX 20 558.5 10:25:51 110001189 CHIX 89 558.5 10:25:51 11000118B CHIX 6 558.5 10:25:51 11000118C CHIX 37 558.5 10:25:51 11000118C CHIX 38 558.5 10:25:51 11000118C CHIX 9 558.5 10:25:51 11000118C CHIX 26 558.5 10:25:51 11000118G CHIX 35 558.5 10:25:51 11000118G CHIX 23 558.5 10:25:51 E0N7hjMzPvOF TRQX 9 558.5 10:25:51 E0N7hjMzPvOR TRQX 29 558.5 10:25:51 E0N7hjMzPvOR TRQX 32 558.5 10:25:51 E0N7hjMzPvOR TRQX 32 558.5 10:25:51 E0N7hjMzPvOZ TRQX 36 558.5 10:25:51 11000118I CHIX 37 558.5 10:25:51 11000118L CHIX 39 558.5 10:25:51 11000118L CHIX 13 558.5 10:25:51 E0N7hjMzPvPp TRQX 20 558.5 10:25:51 E0N7hjMzPvPr TRQX 33 558.5 10:25:51 E0N7hjMzPvPr TRQX 32 558.5 10:25:51 11000118N CHIX 1 558.5 10:25:51 11000118N CHIX 32 558.5 10:25:51 E0N7hjMzPvPz TRQX 47 558.5 10:25:51 11000118P CHIX 31 558.5 10:25:51 E0N7hjMzPvQg TRQX 6 558.5 10:25:51 E0N7hjMzPvQg TRQX 39 558.5 10:25:51 11000118T CHIX 9 558.5 10:25:51 11000118T CHIX 24 558.5 10:25:51 E0N7hjMzPvQs TRQX 16 558.5 10:25:51 E0N7hjMzPvQs TRQX 28 558.5 10:25:51 11000118V CHIX 19 558.5 10:25:51 11000118V CHIX 12 558.5 10:25:51 E0N7hjMzPvQw TRQX 14 558.5 10:25:51 11000118X CHIX 19 558 10:25:55 1100011AF CHIX 31 558 10:25:55 SHWGQY7SH7 XLON 33 558 10:25:55 SHWGQY7SH8 XLON 29 558 10:25:55 E0N7hjMzPvrR TRQX 29 558 10:25:55 E0N7hjMzPvrT TRQX 40 558 10:25:55 SHWGQY7SH9 XLON 21 558 10:25:55 E0N7hjMzPvrV TRQX 33 558.5 10:25:55 1100011AG CHIX 33 558.5 10:25:55 1100011AG CHIX 22 558.5 10:25:55 1100011AG CHIX 5 558 10:25:59 E0N7hjMzPvrV TRQX 10 558 10:25:59 1100011AF CHIX 29 558 10:25:59 1100011B2 CHIX 24 558 10:25:59 1100011B3 CHIX 22 557.5 10:30:05 110001229 CHIX 23 557.5 10:30:05 11000122A CHIX 24 557.5 10:30:05 11000122B CHIX 24 557.5 10:30:05 11000122C CHIX 18 557.5 10:30:05 SHWGQY7SND XLON 19 557.5 10:30:05 SHWGQY7SNE XLON 19 557.5 10:30:05 SHWGQY7SNF XLON 21 557.5 10:30:05 SHWGQY7SOG XLON 6 557.5 10:30:05 052010950014461 AQXE 6 557.5 10:35:25 052010950014885 AQXE 6 557.5 10:41:47 1100013TL CHIX 6 557.5 10:44:35 1100013TL CHIX 1 557.5 10:48:08 1100013TL CHIX 5 557.5 10:48:08 1100014QN CHIX 2 557.5 10:49:19 052010950014885 AQXE 2 557.5 10:49:19 052010950014885 AQXE 1 557.5 10:49:19 052010950016161 AQXE 6 557.5 10:49:33 052010950016161 AQXE 2 557.5 10:49:33 052010950016161 AQXE 22 560.5 11:48:37 110001EIO CHIX 18 560.5 11:48:37 110001EIP CHIX 19 560.5 11:48:37 SHWGQY7VTM XLON 11 560.5 11:48:37 110001EIQ CHIX 15 560.5 11:48:37 SHWGQY7VTN XLON 20 560.5 11:48:37 110001EIR CHIX 9 560.5 11:48:37 SHWGQY7VTO XLON 17 560.5 11:48:37 SHWGQY7VTP XLON 48 561.5 11:49:04 110001EMU CHIX 36 561.5 11:49:04 052010950021472 AQXE 36 561.5 11:49:04 052010950021472 AQXE 32 561 11:49:04 SHWGQY7VUV XLON 34 561 11:49:04 110001EMW CHIX 35 561 11:49:04 110001EMX CHIX 33 561 11:49:04 SHWGQY7VUW XLON 29 561 11:49:04 110001EMY CHIX 36 561 11:49:04 110001EMZ CHIX 32 561 11:49:04 SHWGQY7VUX XLON 32 561 11:49:04 SHWGQY7VUY XLON 18 561 11:49:04 052010950021476 AQXE 18 561 11:49:04 052010950021477 AQXE 27 561 11:49:04 052010950021478 AQXE 20 561 11:49:04 052010950021479 AQXE 34 561 11:49:08 SHWGQY7VU2 XLON 36 561 11:49:08 SHWGQY7VU3 XLON 30 561 11:49:08 110001EN1 CHIX 32 561 11:49:08 110001EN2 CHIX 35 561 11:49:08 SHWGQY7VU4 XLON 89 561.5 11:49:21 110001EOM CHIX 5 561.5 11:49:21 110001EON CHIX 75 561.5 11:49:21 110001EOO CHIX 86 561.5 11:50:06 010000ZTV BATE 34 562 11:50:43 110001F1H CHIX 22 562 11:50:43 110001F1I CHIX 9 562 11:50:43 SHWGQY7VZS XLON 28 562 11:50:43 SHWGQY7VZT XLON 17 562 11:50:43 SHWGQY7VZU XLON 13 562 11:50:43 052010950021596 AQXE 20 562 11:50:43 052010950021597 AQXE 25 562 11:50:43 052010950021598 AQXE 16 562 11:50:43 052010950021599 AQXE 16 561.5 11:50:45 110001F1W CHIX 17 561.5 11:50:45 110001F1X CHIX 21 561.5 11:50:45 010001005 BATE 20 561.5 11:50:45 SHWGQY7VZZ XLON 23 561.5 11:50:45 010001006 BATE 17 561.5 11:50:45 110001F1Y CHIX 22 561.5 11:50:45 SHWGQY7VZ0 XLON 21 561.5 11:50:45 010001007 BATE 17 561.5 11:50:45 110001F1Z CHIX 20 561.5 11:50:45 SHWGQY7VZ1 XLON 20 561.5 11:50:45 010001008 BATE 21 561.5 11:50:45 SHWGQY7VZ2 XLON 27 561.5 11:50:45 052010950021601 AQXE 28 561.5 11:50:45 052010950021602 AQXE 25 561.5 11:50:45 052010950021603 AQXE 24 561.5 11:50:45 052010950021604 AQXE 34 562 11:50:45 052010950021606 AQXE 36 562 11:50:45 052010950021606 AQXE 19 562 11:50:45 052010950021606 AQXE 13 562 11:50:45 052010950021609 AQXE 33 562 11:50:45 052010950021610 AQXE 37 562 11:50:45 052010950021610 AQXE 19 561.5 11:50:46 110001F24 CHIX 24 561.5 11:50:46 SHWGQY7VZB XLON 20 561.5 11:50:46 110001F25 CHIX 25 561.5 11:50:46 SHWGQY7VZC XLON 24 561.5 11:50:46 SHWGQY7VZD XLON 20 561.5 11:50:46 01000100E BATE 22 561.5 11:50:46 01000100F BATE 21 561.5 11:50:46 01000100G BATE 18 561.5 11:50:46 01000100H BATE 20 561.5 11:50:46 052010950021612 AQXE 22 561.5 11:50:46 052010950021613 AQXE 21 561.5 11:50:46 052010950021614 AQXE 18 561.5 11:50:46 052010950021615 AQXE 19 561.5 11:50:46 110001F26 CHIX 21 561.5 11:50:46 110001F27 CHIX 19 561.5 11:50:46 110001F28 CHIX 19 561.5 11:50:46 110001F29 CHIX 24 561.5 11:50:46 SHWGQY7VZE XLON 21 561.5 11:50:46 SHWGQY7VZF XLON 20 561.5 11:50:46 SHWGQY7V0G XLON 20 561.5 11:50:46 SHWGQY7V0H XLON 24 562 11:50:46 052010950021616 AQXE 88 561.5 11:50:46 SHWGQY7V0I XLON 36 562 11:50:46 052010950021616 AQXE 28 562 11:50:46 052010950021616 AQXE 3 562 11:50:46 052010950021619 AQXE 35 562 11:50:46 052010950021619 AQXE 36 562 11:50:46 052010950021619 AQXE 10 562 11:50:46 052010950021622 AQXE 25 562 11:50:46 052010950021623 AQXE 37 562 11:50:46 052010950021623 AQXE 14 561.5 11:50:55 SHWGQY7V0T XLON 24 561.5 11:50:55 110001F3V CHIX 10 561.5 11:50:55 110001F3W CHIX 13 561.5 11:50:55 SHWGQY7V0U XLON 20 561.5 11:50:55 01000101H BATE 10 561.5 11:50:55 01000101I BATE 10 561.5 11:50:55 110001F3X CHIX 23 561.5 11:50:55 SHWGQY7V0V XLON 10 561.5 11:50:55 01000101J BATE 19 561.5 11:50:55 110001F3Y CHIX 20 561.5 11:50:55 01000101K BATE 1 561.5 11:50:55 110001F3Y CHIX 21 561.5 11:50:55 052010950021645 AQXE 10 561.5 11:50:55 052010950021646 AQXE 10 561.5 11:50:55 052010950021647 AQXE 19 561.5 11:50:55 052010950021648 AQXE 22 561 11:50:57 01000101O BATE 13 561 11:50:57 SHWGQY7V01 XLON 23 561 11:50:57 01000101P BATE 15 561 11:50:57 SHWGQY7V02 XLON 23 561 11:50:57 01000101Q BATE 24 561 11:50:57 110001F48 CHIX 4 561 11:50:57 01000101R BATE 24 561 11:50:57 110001F49 CHIX 18 561 11:50:57 SHWGQY7V03 XLON 19 561 11:50:57 01000101R BATE 27 561 11:50:57 110001F4A CHIX 18 561 11:50:57 SHWGQY7V04 XLON 27 561 11:50:57 110001F4B CHIX 33 562 11:51:54 110001FML CHIX 34 562 11:51:54 110001FML CHIX 18 562 11:51:54 110001FML CHIX 14 561.5 11:51:54 110001FMQ CHIX 14 561.5 11:51:54 110001FMR CHIX 36 562 11:51:54 110001FMT CHIX 36 562 11:51:54 110001FMT CHIX 11 562 11:51:54 110001FMT CHIX 82 562 11:51:54 SHWGQY7V41 XLON 14 561.5 11:51:57 SHWGQY7V47 XLON 14 561.5 11:51:57 SHWGQY7V48 XLON 27 562 11:51:57 0100010I6 BATE 29 562 11:51:57 0100010I6 BATE 26 562 11:51:57 0100010I6 BATE 12 561.5 11:52:04 0100010LY BATE 13 561.5 11:52:04 0100010LZ BATE 6 562 11:52:04 0100010M5 BATE 36 562 11:52:04 052010950021759 AQXE 29 561.5 11:52:35 110001G6H CHIX 31 561.5 11:52:35 110001G6I CHIX 31 561.5 11:52:35 110001G6J CHIX 20 561.5 11:52:35 0100010TZ BATE 16 561.5 11:52:35 SHWGQY7V8D XLON 21 561.5 11:52:35 0100010U0 BATE 33 561.5 11:52:35 110001G6K CHIX 17 561.5 11:52:35 SHWGQY7V8E XLON 18 561.5 11:52:35 0100010U1 BATE 18 561.5 11:52:35 SHWGQY7V8F XLON 20 561.5 11:52:35 0100010U2 BATE 19 561.5 11:52:35 SHWGQY7V9G XLON 10 561.5 11:52:40 052010950021818 AQXE 9 561.5 11:52:45 110001G8H CHIX 14 561.5 11:52:45 110001G8I CHIX 16 561.5 11:52:45 110001G8K CHIX 7 561.5 11:52:45 SHWGQY7V9C XLON 10 561.5 11:52:45 SHWGQY7V9D XLON 22 561.5 11:52:47 SHWGQY7VAG XLON 22 561.5 11:52:47 SHWGQY7VAH XLON 27 561.5 11:52:47 110001G8S CHIX 21 561.5 11:52:47 0100010VV BATE 21 561.5 11:52:47 0100010VW BATE 29 561.5 11:52:47 110001G8T CHIX 22 561.5 11:52:47 SHWGQY7VAI XLON 21 561.5 11:52:47 0100010VX BATE 29 561.5 11:52:47 110001G8U CHIX 21 561.5 11:52:47 SHWGQY7VAJ XLON 21 561.5 11:52:47 0100010VY BATE 20 561.5 11:52:47 110001G8V CHIX 13 561.5 11:52:47 052010950021832 AQXE 14 561.5 11:52:47 052010950021833 AQXE 14 561.5 11:52:47 052010950021834 AQXE 23 561.5 11:52:47 052010950021835 AQXE 20 561.5 11:53:00 SHWGQY7VBK XLON 22 561.5 11:53:00 SHWGQY7VBL XLON 24 561.5 11:53:00 SHWGQY7VBM XLON 25 561.5 11:53:00 SHWGQY7VBN XLON 26 561.5 11:53:00 0100010YR BATE 29 561.5 11:53:00 0100010YT BATE 27 561.5 11:53:00 0100010YU BATE 28 561.5 11:53:00 0100010YV BATE 12 561.5 11:53:26 SHWGQY7VEW XLON 13 561.5 11:53:26 SHWGQY7VEX XLON 16 561.5 11:53:26 SHWGQY7VEY XLON 13 561.5 11:53:26 SHWGQY7VEZ XLON 82 562.5 11:53:56 110001GYP CHIX 56 562.5 11:53:56 110001GYQ CHIX 11 562.5 12:02:01 SHWGQY7WDI XLON 10 562.5 12:02:01 SHWGQY7WDJ XLON 11 562.5 12:02:01 SHWGQY7WDK XLON 14 562.5 12:02:01 0100013VM BATE 13 562.5 12:02:01 0100013VN BATE 18 562.5 12:02:01 0100013VO BATE 12 562.5 12:02:01 0100013VP BATE 85 562.5 12:07:32 SHWGQY7XO7 XLON 30 562.5 12:09:52 SHWGQY7XQ9 XLON 30 562.5 12:09:52 SHWGQY7XQA XLON 28 562.5 12:09:52 110001M32 CHIX 31 562.5 12:09:52 0100014XH BATE 31 562.5 12:09:52 0100014XI BATE 27 562.5 12:09:52 110001M33 CHIX 31 562.5 12:09:52 SHWGQY7XQB XLON 24 562.5 12:09:52 0100014XJ BATE 26 562.5 12:09:52 110001M34 CHIX 31 562.5 12:09:52 SHWGQY7XQC XLON 24 562.5 12:09:52 0100014XK BATE 27 562.5 12:09:52 110001M35 CHIX 22 563 12:13:26 110001MYF CHIX 22 563 12:13:26 110001MYG CHIX 23 563 12:13:26 110001MYH CHIX 28 563 12:13:26 E0N7hjMzVTsn TRQX 18 563 12:13:26 SHWGQY7XYH XLON 23 563 12:13:26 110001MYI CHIX 27 563 12:13:26 E0N7hjMzVTsp TRQX 17 563 12:13:26 SHWGQY7XYI XLON 25 563 12:13:26 E0N7hjMzVTsr TRQX 18 563 12:13:26 SHWGQY7XYJ XLON 25 563 12:13:26 E0N7hjMzVTst TRQX 18 563 12:13:26 SHWGQY7XYK XLON 9 563 12:13:30 110001MZI CHIX 9 563 12:13:30 110001MZJ CHIX 9 563 12:13:30 110001MZK CHIX 9 563 12:13:30 110001MZL CHIX 10 563 12:16:33 SHWGQY7X12 XLON 11 563 12:16:33 SHWGQY7X13 XLON 10 563 12:16:33 SHWGQY7X14 XLON 10 563 12:16:33 SHWGQY7X15 XLON 87 563 12:16:33 SHWGQY7X17 XLON 84 563 12:16:33 SHWGQY7X18 XLON 9 563 12:25:25 SHWGQY7YGY XLON 9 563 12:25:25 SHWGQY7YGZ XLON 14 563 12:25:25 SHWGQY7YG0 XLON 22 563 12:25:25 E0N7hjMzW2we TRQX 18 563 12:25:25 010001722 BATE 19 563 12:25:25 110001OZA CHIX 19 563 12:25:25 010001723 BATE 20 563 12:25:25 110001OZB CHIX 23 563 12:25:25 E0N7hjMzW2wg TRQX 14 563 12:25:25 SHWGQY7YG1 XLON 20 563 12:25:25 010001724 BATE 23 563 12:25:25 110001OZC CHIX 20 563 12:25:25 E0N7hjMzW2wi TRQX 19 563 12:25:25 010001725 BATE 23 563 12:25:25 110001OZD CHIX 19 563 12:25:25 E0N7hjMzW2wk TRQX 15 563 12:25:25 052010950025175 AQXE 16 563 12:25:25 052010950025176 AQXE 11 563 12:25:25 052010950025177 AQXE 11 563 12:25:25 052010950025178 AQXE 16 563 12:25:25 SHWGQY7YG7 XLON 16 563 12:25:25 SHWGQY7YG8 XLON 18 563 12:25:25 E0N7hjMzW2yK TRQX 25 563 12:25:25 01000172D BATE 17 563 12:25:25 110001OZN CHIX 25 563 12:25:25 01000172E BATE 16 563 12:25:25 110001OZO CHIX 17 563 12:25:25 E0N7hjMzW2yM TRQX 17 563 12:25:25 SHWGQY7YG9 XLON 23 563 12:25:25 01000172F BATE 17 563 12:25:25 110001OZP CHIX 17 563 12:25:25 E0N7hjMzW2yO TRQX 17 563 12:25:25 SHWGQY7YGA XLON 23 563 12:25:25 01000172G BATE 18 563 12:25:25 110001OZQ CHIX 17 563 12:25:25 E0N7hjMzW2yQ TRQX 13 563 12:25:25 052010950025181 AQXE 12 563 12:25:25 052010950025182 AQXE 13 563 12:25:25 052010950025183 AQXE 14 563 12:25:25 052010950025184 AQXE 16 563 12:25:25 SHWGQY7YGE XLON 16 563 12:25:25 SHWGQY7YGF XLON 15 563 12:25:25 SHWGQY7YHG XLON 17 563 12:25:25 E0N7hjMzW2zR TRQX 24 563 12:25:25 110001OZV CHIX 20 563 12:25:25 01000172M BATE 21 563 12:25:25 01000172N BATE 24 563 12:25:25 110001OZW CHIX 17 563 12:25:25 E0N7hjMzW2zT TRQX 16 563 12:25:25 SHWGQY7YHH XLON 18 563 12:25:25 01000172O BATE 20 563 12:25:25 110001OZX CHIX 12 563 12:25:25 E0N7hjMzW2zX TRQX 19 563 12:25:25 01000172P BATE 23 563 12:25:25 110001OZY CHIX 13 563 12:25:25 E0N7hjMzW2zZ TRQX 12 563 12:25:25 052010950025185 AQXE 12 563 12:25:25 052010950025186 AQXE 17 563 12:25:25 052010950025187 AQXE 18 563 12:25:25 052010950025188 AQXE 24 563 12:25:25 E0N7hjMzW30X TRQX 25 563 12:25:25 E0N7hjMzW30Z TRQX 21 563 12:25:25 SHWGQY7YHJ XLON 19 563 12:25:25 E0N7hjMzW30b TRQX 20 563 12:25:25 SHWGQY7YHK XLON 16 563 12:25:25 01000172U BATE 12 563 12:25:25 110001P04 CHIX 15 563 12:25:25 01000172V BATE 11 563 12:25:25 110001P05 CHIX 19 563 12:25:25 E0N7hjMzW30d TRQX 25 563 12:25:25 SHWGQY7YHL XLON 15 563 12:25:25 01000172W BATE 12 563 12:25:25 110001P06 CHIX 24 563 12:25:25 SHWGQY7YHM XLON 15 563 12:25:25 01000172X BATE 12 563 12:25:25 110001P07 CHIX 14 563 12:25:25 052010950025189 AQXE 13 563 12:25:25 052010950025190 AQXE 14 563 12:25:25 052010950025191 AQXE 13 563 12:25:25 052010950025192 AQXE 61 563 12:25:26 110001P0B CHIX 86 563.5 12:25:28 SHWGQY7YHT XLON 89 563.5 12:25:28 SHWGQY7YHU XLON 8 563.5 12:25:28 SHWGQY7YHV XLON 41 564.5 12:29:09 SHWGQY7YKI XLON 42 564.5 12:29:09 SHWGQY7YKI XLON 34 564.5 12:29:09 SHWGQY7YKK XLON 55 564.5 12:29:09 SHWGQY7YKK XLON 83 564.5 12:29:09 SHWGQY7YKM XLON 12 564.5 12:29:09 SHWGQY7YKN XLON 76 564.5 12:29:09 SHWGQY7YKN XLON 7 564.5 12:29:09 SHWGQY7YKP XLON 74 564.5 12:29:09 SHWGQY7YKP XLON 1 564.5 12:29:09 SHWGQY7YKR XLON 80 564.5 12:29:09 SHWGQY7YKR XLON 3 564.5 12:29:09 110001PLB CHIX 6 564.5 12:29:09 E0N7hjMzWDtR TRQX 57 564.5 12:29:09 110001PLC CHIX 86 564.5 12:29:10 SHWGQY7YKT XLON 35 564.5 12:29:10 SHWGQY7YKU XLON 47 564.5 12:29:10 110001PLG CHIX 28 564.5 12:29:10 110001PLH CHIX 15 564 12:30:18 110001PV5 CHIX 16 564 12:30:18 110001PV6 CHIX 32 564 12:30:18 0100017O6 BATE 13 564 12:30:18 SHWGQY7YMK XLON 22 564 12:30:18 E0N7hjMzWIFt TRQX 35 564 12:30:18 0100017O7 BATE 17 564 12:30:18 110001PV7 CHIX 24 564 12:30:18 E0N7hjMzWIFv TRQX 14 564 12:30:18 SHWGQY7YML XLON 30 564 12:30:18 0100017O8 BATE 17 564 12:30:18 110001PV8 CHIX 22 564 12:30:18 E0N7hjMzWIFx TRQX 13 564 12:30:18 SHWGQY7YMM XLON 30 564 12:30:18 0100017O9 BATE 21 564 12:30:18 E0N7hjMzWIFz TRQX 13 564 12:30:18 SHWGQY7YMN XLON 90 564 12:30:18 E0N7hjMzWIGt TRQX 85 564.5 12:30:18 E0N7hjMzWIH6 TRQX 86 564.5 12:30:18 E0N7hjMzWIHB TRQX 83 564.5 12:30:18 E0N7hjMzWIHF TRQX 81 564.5 12:30:18 E0N7hjMzWIHH TRQX 5 564.5 12:30:18 E0N7hjMzWIHJ TRQX 33 564.5 12:30:18 E0N7hjMzWIHJ TRQX 28 564.5 12:30:18 E0N7hjMzWIHJ TRQX 16 564.5 12:30:18 E0N7hjMzWIHJ TRQX 14 564.5 12:30:18 E0N7hjMzWIHT TRQX 68 564.5 12:30:18 E0N7hjMzWIHT TRQX 84 564.5 12:30:18 E0N7hjMzWIHX TRQX 86 564.5 12:30:18 E0N7hjMzWIHb TRQX 85 564.5 12:30:18 E0N7hjMzWIHd TRQX 9 564.5 12:30:18 E0N7hjMzWIHm TRQX 86 564.5 12:31:18 E0N7hjMzWLbg TRQX 87 564.5 12:31:18 E0N7hjMzWLbn TRQX 84 564.5 12:31:18 E0N7hjMzWLbq TRQX 27 564.5 12:32:26 E0N7hjMzWOx2 TRQX 28 564.5 12:32:26 E0N7hjMzWOx2 TRQX 29 564.5 12:32:26 E0N7hjMzWOx2 TRQX 88 564.5 12:32:26 E0N7hjMzWOxA TRQX 87 564.5 12:32:26 E0N7hjMzWOxD TRQX 82 564.5 12:32:26 E0N7hjMzWOxH TRQX 32 564.5 12:32:26 E0N7hjMzWOxQ TRQX 30 564.5 12:32:26 E0N7hjMzWOxQ TRQX 26 564.5 12:32:26 E0N7hjMzWOxQ TRQX 5 564.5 12:32:26 E0N7hjMzWOxY TRQX 27 564.5 12:32:26 E0N7hjMzWOxY TRQX 28 564.5 12:32:26 E0N7hjMzWOxj TRQX 30 564.5 12:33:27 E0N7hjMzWRs2 TRQX 34 564.5 12:33:27 E0N7hjMzWRs2 TRQX 16 564 12:38:29 110001QVR CHIX 15 564 12:38:29 110001QVS CHIX 17 564 12:38:29 110001QVT CHIX 23 564 12:38:29 0100018E0 BATE 17 564 12:38:29 E0N7hjMzWgE5 TRQX 13 564 12:38:29 SHWGQY7YVX XLON 21 564 12:38:29 0100018E1 BATE 17 564 12:38:29 110001QVU CHIX 17 564 12:38:29 E0N7hjMzWgE7 TRQX 13 564 12:38:29 SHWGQY7YVY XLON 21 564 12:38:29 0100018E2 BATE 17 564 12:38:29 E0N7hjMzWgE9 TRQX 11 564 12:38:29 SHWGQY7YVZ XLON 23 564 12:38:29 0100018E3 BATE 17 564 12:38:29 E0N7hjMzWgEB TRQX 16 564 12:38:29 052010950026303 AQXE 3 564 12:38:29 SHWGQY7YVZ XLON 15 564 12:38:29 SHWGQY7YV1 XLON 15 564 12:38:29 052010950026304 AQXE 16 564 12:38:29 052010950026305 AQXE 16 564 12:38:29 052010950026306 AQXE 1 564.5 12:38:29 E0N7hjMzWgEa TRQX 29 564.5 12:38:29 E0N7hjMzWgEa TRQX 27 564.5 12:38:29 E0N7hjMzWgEa TRQX 21 564 12:39:20 110001QYY CHIX 23 564 12:39:20 110001QYZ CHIX 24 564 12:39:20 SHWGQY7YWK XLON 20 564 12:39:20 E0N7hjMzWiLa TRQX 22 564 12:39:20 110001QZ0 CHIX 22 564 12:39:20 E0N7hjMzWiLc TRQX 25 564 12:39:20 SHWGQY7YWL XLON 22 564 12:39:20 110001QZ1 CHIX 21 564 12:39:20 E0N7hjMzWiLe TRQX 22 564 12:39:20 SHWGQY7YWM XLON 21 564 12:39:20 E0N7hjMzWiLg TRQX 22 564 12:39:20 SHWGQY7YWN XLON 17 564 12:39:20 052010950026365 AQXE 18 564 12:39:20 052010950026366 AQXE 24 564 12:39:20 052010950026367 AQXE 24 564 12:39:20 052010950026368 AQXE 11 563.5 12:40:08 SHWGQY7YX0 XLON 11 563.5 12:40:08 SHWGQY7YX1 XLON 21 563.5 12:40:08 E0N7hjMzWl7a TRQX 22 563.5 12:40:08 E0N7hjMzWl7c TRQX 11 563.5 12:40:08 SHWGQY7YX2 XLON 23 563.5 12:40:08 E0N7hjMzWl7e TRQX 11 563.5 12:40:08 SHWGQY7YX3 XLON 21 563.5 12:40:08 E0N7hjMzWl7g TRQX 83 564 12:40:08 110001R3N CHIX 87 564.5 12:48:31 010001999 BATE 71 564.5 12:48:31 01000199A BATE 13 564.5 12:48:31 01000199A BATE 27 564.5 12:48:31 E0N7hjMzXEOy TRQX 27 564.5 12:48:31 E0N7hjMzXEOy TRQX 27 564.5 12:48:31 E0N7hjMzXEOy TRQX 31 564.5 12:48:31 E0N7hjMzXEP8 TRQX 27 564.5 12:48:31 E0N7hjMzXEP8 TRQX 23 564.5 12:48:31 E0N7hjMzXEP8 TRQX 4 564.5 12:48:31 01000199C BATE 2 564.5 12:48:31 01000199D BATE 8 564.5 12:48:31 01000199E BATE 26 564.5 12:48:31 01000199E BATE 11 564.5 12:48:31 E0N7hjMzXEPJ TRQX 32 564.5 12:48:31 01000199E BATE 32 564.5 12:48:31 01000199H BATE 31 564.5 12:48:31 01000199H BATE 23 564.5 12:48:31 01000199H BATE 27 564.5 12:48:31 E0N7hjMzXEPy TRQX 31 564.5 12:48:31 E0N7hjMzXEPy TRQX 28 564.5 12:48:31 E0N7hjMzXEPy TRQX 4 564.5 12:48:31 01000199K BATE 2 564.5 12:48:31 E0N7hjMzXEQA TRQX 75 564.5 12:50:51 E0N7hjMzXLuX TRQX 4 564.5 12:56:36 010001ABX BATE 1 564 12:57:29 052010950027890 AQXE 2 564 12:57:29 052010950027890 AQXE 13 564 12:57:29 010001AF5 BATE 15 564 12:57:29 110001TEE CHIX 13 564 12:57:29 SHWGQY7ZQY XLON 13 564 12:57:29 010001AF6 BATE 15 564 12:57:29 110001TEF CHIX 13 564 12:57:29 SHWGQY7ZQZ XLON 13 564 12:57:29 010001AF7 BATE 16 564 12:57:29 110001TEG CHIX 13 564 12:57:29 SHWGQY7ZQ0 XLON 13 564 12:57:29 010001AF8 BATE 15 564 12:57:29 110001TEH CHIX 13 564 12:57:29 SHWGQY7ZQ1 XLON 9 564 12:57:29 052010950027890 AQXE 12 564 12:57:29 052010950027893 AQXE 13 564 12:57:29 052010950027894 AQXE 12 564 12:57:29 052010950027895 AQXE 30 563.5 12:58:55 SHWGQY7ZSU XLON 32 563.5 12:58:55 SHWGQY7ZSV XLON 21 563.5 12:58:55 SHWGQY7ZSW XLON 17 563.5 12:58:55 E0N7hjMzXjry TRQX 18 563.5 12:58:55 E0N7hjMzXjs0 TRQX 10 563.5 12:58:55 SHWGQY7ZSW XLON 31 563.5 12:58:55 SHWGQY7ZSY XLON 17 563.5 12:58:55 E0N7hjMzXjs2 TRQX 17 563.5 12:58:55 E0N7hjMzXjs4 TRQX 132 564 12:58:55 E0N7hjMzXjsV TRQX 28 565 13:31:02 E0N7hjMzZLHT TRQX 31 565 13:31:02 010001ECE BATE 31 565 13:31:02 010001ECE BATE 19 565 13:31:02 E0N7hjMzZLHT TRQX 26 565 13:31:02 010001ECE BATE 9 565 13:31:02 E0N7hjMzZLHa TRQX 27 565 13:31:02 010001ECH BATE 28 565 13:31:02 010001ECH BATE 29 565 13:31:02 E0N7hjMzZLHa TRQX 38 565 13:31:02 110001YIW CHIX 3 565 13:31:02 110001YIX CHIX 37 565 13:31:02 110001YIX CHIX 16 564.5 13:31:07 110001YKJ CHIX 16 564.5 13:31:07 110001YKK CHIX 10 564.5 13:31:07 110001YKL CHIX 19 564.5 13:32:55 010001EMC BATE 20 564.5 13:32:55 010001EMD BATE 9 564.5 13:32:55 110001YKL CHIX 19 564.5 13:32:55 E0N7hjMzZRxG TRQX 21 564.5 13:32:55 SHWGQY701S XLON 12 564.5 13:32:55 010001EME BATE 20 564.5 13:32:55 110001YYL CHIX 20 564.5 13:32:55 E0N7hjMzZRxI TRQX 22 564.5 13:32:55 SHWGQY701T XLON 13 564.5 13:32:55 010001EMF BATE 22 564.5 13:32:55 110001YYM CHIX 17 564.5 13:32:55 E0N7hjMzZRxK TRQX 12 564.5 13:32:55 SHWGQY701U XLON 17 564.5 13:32:55 110001YYN CHIX 19 564.5 13:32:55 E0N7hjMzZRxM TRQX 12 564.5 13:32:55 SHWGQY701V XLON 3 563.5 13:42:13 052010950032508 AQXE 3 563.5 13:43:39 052010950032508 AQXE 81 564.5 13:43:39 SHWGQY71GK XLON 52 564.5 13:43:39 SHWGQY71GL XLON 36 564.5 13:43:39 SHWGQY71GL XLON 86 564.5 13:43:39 SHWGQY71GN XLON 28 564.5 13:43:39 SHWGQY71GO XLON 55 564.5 13:43:39 SHWGQY71GO XLON 88 564.5 13:43:39 SHWGQY71GQ XLON 51 564.5 13:43:39 SHWGQY71GR XLON 34 564.5 13:43:39 SHWGQY71GR XLON 73 564.5 13:43:39 SHWGQY71GT XLON 14 564.5 13:43:39 SHWGQY71GT XLON 85 564.5 13:43:39 SHWGQY71GV XLON 87 564.5 13:43:40 SHWGQY71GW XLON 84 564.5 13:43:40 SHWGQY71GX XLON 4 564.5 13:43:40 1100020PN CHIX 37 564.5 13:43:40 E0N7hjMzZy9o TRQX 26 564 13:43:40 1100020PO CHIX 25 564 13:43:40 1100020PP CHIX 16 564 13:43:40 SHWGQY71GY XLON 23 564 13:43:40 E0N7hjMzZyAH TRQX 24 564 13:43:40 010001G1I BATE 23 564 13:43:40 010001G1J BATE 20 564 13:43:40 1100020PQ CHIX 22 564 13:43:40 E0N7hjMzZyAJ TRQX 15 564 13:43:40 SHWGQY71GZ XLON 15 564 13:43:40 SHWGQY71G0 XLON 20 564 13:43:40 010001G1K BATE 22 564 13:43:40 1100020PR CHIX 21 564 13:43:40 E0N7hjMzZyAL TRQX 16 564 13:43:40 SHWGQY71G1 XLON 22 564 13:43:40 010001G1L BATE 24 564 13:43:40 E0N7hjMzZyAN TRQX 75 564.5 13:43:40 SHWGQY71G2 XLON 9 564.5 13:43:40 SHWGQY71G2 XLON 83 564.5 13:43:40 SHWGQY71G4 XLON 89 564 13:43:40 SHWGQY71G5 XLON 82 564 13:43:40 SHWGQY71G6 XLON 15 564 13:43:40 SHWGQY71G7 XLON 67 564 13:43:40 SHWGQY71G7 XLON 89 564 13:43:40 SHWGQY71G9 XLON 83 564 13:43:40 SHWGQY71GA XLON 5 564 13:43:40 SHWGQY71GA XLON 88 564.5 13:43:40 SHWGQY71GC XLON 83 564.5 13:43:40 SHWGQY71GD XLON 3 564.5 13:43:40 SHWGQY71GE XLON 85 564.5 13:43:40 SHWGQY71GE XLON 86 564.5 13:43:40 SHWGQY71HG XLON 50 564.5 13:43:40 SHWGQY71HH XLON 39 564.5 13:43:40 SHWGQY71HH XLON 37 564.5 13:43:40 SHWGQY71HJ XLON 49 564.5 13:43:40 SHWGQY71HJ XLON 30 564.5 13:43:40 SHWGQY71HL XLON 55 564.5 13:43:40 SHWGQY71HL XLON 85 564.5 13:43:40 SHWGQY71HN XLON 89 564.5 13:43:40 SHWGQY71HO XLON 37 564.5 13:43:40 SHWGQY71HP XLON 52 564.5 13:43:40 SHWGQY71HP XLON 23 564.5 13:43:40 SHWGQY71HR XLON 59 564.5 13:43:40 SHWGQY71HR XLON 83 564.5 13:43:40 SHWGQY71HT XLON 82 564.5 13:43:40 SHWGQY71HU XLON 82 564.5 13:43:40 SHWGQY71HV XLON 84 564.5 13:43:40 SHWGQY71HW XLON 82 564.5 13:43:40 SHWGQY71HX XLON 84 564.5 13:43:40 SHWGQY71HY XLON 87 564.5 13:43:40 SHWGQY71HZ XLON 84 564.5 13:43:40 SHWGQY71H0 XLON 83 564.5 13:43:40 SHWGQY71H1 XLON 88 564.5 13:43:40 SHWGQY71H2 XLON 15 564.5 13:43:40 SHWGQY71H3 XLON 68 564.5 13:43:40 SHWGQY71H3 XLON 27 564.5 13:43:40 010001G1O BATE 32 564.5 13:43:40 010001G1O BATE 25 564.5 13:43:40 010001G1O BATE 6 564.5 13:43:40 SHWGQY71H5 XLON 82 564.5 13:43:40 SHWGQY71H5 XLON 76 564.5 13:43:40 SHWGQY71H7 XLON 12 564.5 13:43:40 SHWGQY71H7 XLON 83 564.5 13:43:40 SHWGQY71H9 XLON 89 564.5 13:43:40 SHWGQY71HA XLON 82 564.5 13:43:40 SHWGQY71HB XLON 2 564.5 13:43:40 SHWGQY71HC XLON 81 564.5 13:43:40 SHWGQY71HC XLON 2 564.5 13:43:40 SHWGQY71HC XLON 81 564.5 13:43:40 SHWGQY71HF XLON 3 564.5 13:43:40 SHWGQY71HF XLON 76 564.5 13:43:40 SHWGQY71IH XLON 11 564.5 13:43:40 SHWGQY71IH XLON 70 564.5 13:43:40 SHWGQY71IJ XLON 15 564.5 13:43:40 SHWGQY71IJ XLON 86 564.5 13:43:40 SHWGQY71IL XLON 88 564.5 13:43:40 SHWGQY71IM XLON 83 564.5 13:43:40 SHWGQY71IN XLON 83 564.5 13:43:40 010001G1R BATE 18 563.5 13:44:14 SHWGQY71JQ XLON 16 563.5 13:44:14 SHWGQY71JR XLON 17 563.5 13:44:14 SHWGQY71JS XLON 17 563.5 13:44:14 SHWGQY71JT XLON 106 564.5 13:44:14 010001G4P BATE 21 564 13:44:14 SHWGQY71JY XLON 21 564 13:44:14 SHWGQY71JZ XLON 16 564 13:44:14 1100020TH CHIX 16 564 13:44:14 1100020TI CHIX 13 564 13:44:44 1100020VQ CHIX 7 564 13:44:44 E0N7hjMza1AW TRQX 16 564 13:44:44 010001G68 BATE 14 564 13:44:44 010001G69 BATE 15 564 13:44:44 1100020VR CHIX 2 564 13:44:44 E0N7hjMza1AW TRQX 19 564 13:44:44 SHWGQY71K7 XLON 19 564 13:44:44 010001G6A BATE 3 564 13:44:44 E0N7hjMza1Ah TRQX 16 564 13:44:44 SHWGQY71K8 XLON 21 564 13:44:44 SHWGQY71K9 XLON 12 564 13:44:44 SHWGQY71KA XLON 1 564 13:44:53 1100020W5 CHIX 7 564 13:45:23 SHWGQY71MP XLON 30 564 13:45:23 SHWGQY71MQ XLON 18 564 13:45:23 E0N7hjMza3Tk TRQX 26 564 13:45:23 010001GAP BATE 27 564 13:45:23 11000210O CHIX 18 564 13:45:23 11000210P CHIX 9 564 13:45:23 052010950032896 AQXE 26 564 13:45:23 052010950032897 AQXE 86 565 13:52:40 010001H96 BATE 88 565 13:53:11 SHWGQY71ZO XLON 65 565 13:53:11 SHWGQY71ZP XLON 5 565 13:53:11 010001HC8 BATE 7 565 13:53:11 11000229H CHIX 6 565 13:53:11 11000229H CHIX 3 565 13:53:11 11000229J CHIX 66 565 13:53:11 11000229K CHIX 37 564.5 13:53:11 11000229L CHIX 34 564.5 13:53:11 11000229M CHIX 37 564.5 13:53:11 010001HC9 BATE 40 564.5 13:53:11 E0N7hjMzaRAA TRQX 20 564.5 13:53:11 SHWGQY71ZQ XLON 35 564.5 13:53:11 010001HCA BATE 34 564.5 13:53:11 11000229N CHIX 38 564.5 13:53:11 E0N7hjMzaRAC TRQX 18 564.5 13:53:11 SHWGQY71ZR XLON 33 564.5 13:53:11 010001HCB BATE 32 564.5 13:53:12 11000229O CHIX 36 564.5 13:53:12 E0N7hjMzaRAE TRQX 29 564.5 13:53:12 SHWGQY71ZS XLON 36 564.5 13:53:12 010001HCC BATE 32 564.5 13:53:12 E0N7hjMzaRAG TRQX 30 564.5 13:53:12 SHWGQY71ZT XLON 18 565 14:00:14 SHWGQY71CM XLON 19 565 14:00:14 SHWGQY71CN XLON 28 565 14:00:14 E0N7hjMzam10 TRQX 14 565 14:00:14 010001IAY BATE 18 565 14:00:14 1100023MV CHIX 14 565 14:00:14 010001IAZ BATE 19 565 14:00:14 1100023MW CHIX 28 565 14:00:14 E0N7hjMzam12 TRQX 17 565 14:00:14 SHWGQY71CO XLON 13 565 14:00:14 010001IB0 BATE 19 565 14:00:14 1100023MX CHIX 5 565 14:00:14 E0N7hjMzam14 TRQX 17 565 14:00:14 SHWGQY71CP XLON 13 565 14:00:14 010001IB1 BATE 20 565 14:00:14 1100023MY CHIX 18 565 14:00:14 E0N7hjMzam14 TRQX 24 565 14:00:14 E0N7hjMzam19 TRQX 9 565 14:00:14 052010950034568 AQXE 9 565 14:00:14 052010950034569 AQXE 11 565 14:00:14 052010950034570 AQXE 11 565 14:00:14 052010950034571 AQXE 20 564.5 14:06:17 SHWGQY72OF XLON 20 564.5 14:06:17 SHWGQY72PG XLON 16 564.5 14:06:17 E0N7hjMzb6q2 TRQX 16 564.5 14:06:17 E0N7hjMzb6q4 TRQX 14 564.5 14:06:17 SHWGQY72PH XLON 16 564.5 14:06:17 110002528 CHIX 15 564.5 14:06:17 010001JBN BATE 15 564.5 14:06:17 010001JBO BATE 16 564.5 14:06:17 110002529 CHIX 27 564.5 14:06:17 E0N7hjMzb6q6 TRQX 14 564.5 14:06:17 SHWGQY72PI XLON 16 564.5 14:06:17 010001JBP BATE 12 564.5 14:06:17 11000252A CHIX 27 564.5 14:06:17 E0N7hjMzb6q8 TRQX 16 564.5 14:06:17 010001JBQ BATE 12 564.5 14:06:17 11000252B CHIX 16 564.5 14:06:18 052010950035322 AQXE 15 564.5 14:06:18 052010950035323 AQXE 17 564.5 14:06:18 052010950035324 AQXE 17 564.5 14:06:18 052010950035325 AQXE 34 564 14:06:51 052010950035403 AQXE 1 564 14:06:51 052010950035404 AQXE 19 564 14:14:34 SHWGQY725T XLON 24 564 14:14:34 SHWGQY725U XLON 24 564 14:14:34 E0N7hjMzbaIx TRQX 38 564 14:14:34 010001KX0 BATE 15 564 14:14:34 1100027CI CHIX 32 564 14:14:34 010001KX1 BATE 19 564 14:14:34 1100027CJ CHIX 21 564 14:14:34 E0N7hjMzbaIz TRQX 24 564 14:14:34 SHWGQY725V XLON 35 564 14:14:34 010001KX2 BATE 18 564 14:14:34 1100027CK CHIX 1 564 14:14:34 E0N7hjMzbaIz TRQX 17 564 14:14:34 SHWGQY725W XLON 24 564 14:14:34 010001KX3 BATE 19 564 14:14:34 1100027CL CHIX 22 564 14:14:34 E0N7hjMzbaJ4 TRQX 19 564 14:14:34 E0N7hjMzbaJ6 TRQX 31 564 14:14:34 052010950035404 AQXE 38 564 14:14:34 052010950036720 AQXE 30 564 14:14:34 052010950036721 AQXE 22 564 14:14:34 052010950036722 AQXE 87 564.5 14:14:34 SHWGQY725X XLON 84 564.5 14:14:34 SHWGQY725Y XLON 32 564.5 14:14:34 052010950036723 AQXE 32 564.5 14:14:34 052010950036723 AQXE 23 564.5 14:14:34 052010950036723 AQXE 7 564 14:22:32 11000295T CHIX 16 564 14:22:32 010001M9N BATE 17 564 14:22:32 E0N7hjMzc39j TRQX 16 564 14:22:32 010001M9O BATE 17 564 14:22:32 E0N7hjMzc39l TRQX 23 564 14:22:32 010001M9P BATE 20 564 14:22:32 E0N7hjMzc39n TRQX 22 564 14:22:32 010001M9Q BATE 19 564 14:22:32 E0N7hjMzc39p TRQX 21 564 14:22:32 052010950037951 AQXE 21 564 14:22:32 052010950037952 AQXE 14 564 14:22:32 052010950037953 AQXE 13 564 14:22:32 052010950037954 AQXE 846 564 14:32:30 01178746825TRLO1 XLON 654 564 14:32:30 01178746826TRLO1 XLON 1 564 14:32:34 052010950039881 AQXE 12 564 14:32:44 010001PN1 BATE 11 564 14:32:44 010001PN2 BATE 10 564 14:32:44 110002E6R CHIX 8 564 14:32:44 010001PN3 BATE 9 564 14:32:44 110002E6S CHIX 9 564 14:32:44 110002E6T CHIX 9 564 14:32:44 110002E6U CHIX 1 564 14:33:50 052010950040323 AQXE 25 564 14:35:12 010001QNZ BATE 9 564 14:35:12 110002FLR CHIX 25 564 14:35:12 110002FLS CHIX 8 564 14:35:12 SHWGQY75K0 XLON 13 564 14:35:12 SHWGQY75K1 XLON 11 564 14:35:12 SHWGQY75K2 XLON 9 564 14:35:12 SHWGQY75K3 XLON 30 564 14:35:12 010001QO0 BATE 23 564 14:35:14 E0N7hjMzd5g5 TRQX 25 564 14:35:14 E0N7hjMzd5g7 TRQX 19 564 14:35:14 SHWGQY75K3 XLON 28 564 14:35:14 010001QOP BATE 27 564 14:35:14 110002FMK CHIX 24 564 14:35:14 010001QOQ BATE 25 564 14:35:14 110002FML CHIX 23 564 14:35:14 E0N7hjMzd5g9 TRQX 25 564 14:35:14 SHWGQY75K8 XLON 5 564 14:35:14 010001QOQ BATE 26 564 14:35:14 110002FMM CHIX 24 564 14:35:14 E0N7hjMzd5gB TRQX 23 564 14:35:14 SHWGQY75K9 XLON 24 564 14:35:14 SHWGQY75KA XLON 22 564 14:35:14 052010950040323 AQXE 27 564 14:35:14 052010950040678 AQXE 25 564 14:35:14 052010950040679 AQXE 26 564 14:35:14 052010950040680 AQXE 128 564 14:35:30 110002FTW CHIX 54 564 14:35:30 110002FTX CHIX 66 564 14:35:30 010001QTM BATE 60 564 14:35:30 010001QTM BATE 127 564 14:35:30 010001QTO BATE 133 564 14:35:30 010001QTP BATE 123 564 14:35:30 010001QTQ BATE 130 564 14:35:30 010001QTR BATE 123 564 14:35:30 010001QTS BATE 132 564 14:35:30 010001QTT BATE 29 564 14:35:30 010001QTU BATE 112 564 14:35:30 110002FTZ CHIX 1269 563.5 14:35:30 01178753541TRLO1 XLON 1 564 14:35:32 010001QUA BATE 75 564 14:35:32 110002FUO CHIX 52 564 14:35:38 010001QV6 BATE 78 564 14:35:38 052010950040790 AQXE 133 564 14:35:38 010001QV7 BATE 11 564 14:35:38 110002FVL CHIX 55 564 14:35:38 110002FVL CHIX 17 564 14:35:38 110002FVL CHIX 52 564 14:35:38 052010950040791 AQXE 94 564 14:35:38 052010950040792 AQXE 38 564 14:35:38 010001QV8 BATE 67 564 14:35:38 110002FVO CHIX 79 564 14:38:55 110002HCL CHIX 11 564 14:38:55 110002HCL CHIX 84 564 14:38:55 110002HCN CHIX 85 564 14:38:55 110002HCO CHIX 53 564 14:38:55 110002HCP CHIX 40 564 14:38:55 SHWGQY757L XLON 44 564 14:38:55 SHWGQY757L XLON 88 564 14:38:55 SHWGQY757N XLON 86 564 14:38:55 SHWGQY757O XLON 85 564 14:38:55 SHWGQY757P XLON 84 564 14:38:55 SHWGQY757Q XLON 78 564 14:38:55 SHWGQY757R XLON 20 563.5 14:40:15 E0N7hjMzdXA4 TRQX 20 563.5 14:40:15 E0N7hjMzdXA6 TRQX 30 563.5 14:40:15 E0N7hjMzdXA8 TRQX 21 563.5 14:40:15 SHWGQY75DH XLON 34 563.5 14:40:15 010001SAQ BATE 31 563.5 14:40:15 110002HZZ CHIX 34 563.5 14:40:15 010001SAR BATE 31 563.5 14:40:15 110002I00 CHIX 31 563.5 14:40:15 E0N7hjMzdXAA TRQX 21 563.5 14:40:15 SHWGQY75DI XLON 25 563.5 14:40:15 010001SAS BATE 26 563.5 14:40:15 110002I01 CHIX 16 563.5 14:40:15 SHWGQY75DJ XLON 26 563.5 14:40:15 010001SAT BATE 26 563.5 14:40:15 110002I02 CHIX 16 563.5 14:40:15 SHWGQY75DK XLON 25 563.5 14:40:15 052010950041860 AQXE 25 563.5 14:40:15 052010950041861 AQXE 27 563.5 14:40:15 052010950041862 AQXE 27 563.5 14:40:15 052010950041863 AQXE 64 563.5 14:40:15 E0N7hjMzdXCM TRQX 63 563.5 14:40:15 E0N7hjMzdXCO TRQX 29 563.5 14:40:15 SHWGQY75DT XLON 36 563.5 14:40:15 E0N7hjMzdXCQ TRQX 28 563.5 14:40:15 SHWGQY75DU XLON 48 563.5 14:40:15 110002I0B CHIX 47 563.5 14:40:15 110002I0C CHIX 27 563.5 14:40:15 SHWGQY75DV XLON 44 563.5 14:40:15 110002I0D CHIX 28 563.5 14:40:15 SHWGQY75DW XLON 46 563.5 14:40:15 110002I0E CHIX 231 563.5 14:40:15 01178762999TRLO1 XLON 9 564 14:45:11 110002K0M CHIX 15 564 14:45:11 SHWGQY76W5 XLON 12 564 14:45:11 010001TU4 BATE 11 564 14:45:11 010001TU5 BATE 14 564 14:45:11 110002K0N CHIX 10 564 14:45:11 E0N7hjMzdz3S TRQX 16 564 14:45:11 SHWGQY76W6 XLON 11 564 14:45:11 010001TU6 BATE 16 564 14:45:11 E0N7hjMzdz3U TRQX 17 564 14:45:11 SHWGQY76W7 XLON 18 564 14:45:11 010001TU7 BATE 23 564 14:45:11 SHWGQY76W8 XLON 12 564 14:45:11 E0N7hjMzdz4d TRQX 11 564 14:47:30 E0N7hjMzeC7z TRQX 11 564 14:47:30 E0N7hjMzeC81 TRQX 18 564 14:47:30 E0N7hjMzeC83 TRQX 24 563.5 14:47:30 E0N7hjMzeCA6 TRQX 17 563.5 14:47:30 SHWGQY763W XLON 24 563.5 14:47:30 E0N7hjMzeCA8 TRQX 16 563.5 14:47:30 SHWGQY763X XLON 24 563.5 14:47:30 E0N7hjMzeCAA TRQX 14 563.5 14:47:30 010001UHC BATE 14 563.5 14:47:30 110002KW1 CHIX 14 563.5 14:47:30 010001UHD BATE 13 563.5 14:47:30 110002KW2 CHIX 17 563.5 14:47:30 E0N7hjMzeCAC TRQX 17 563.5 14:47:30 SHWGQY763Y XLON 14 563.5 14:47:30 010001UHE BATE 14 563.5 14:47:30 110002KW3 CHIX 15 563.5 14:47:30 SHWGQY763Z XLON 18 563.5 14:47:30 010001UHF BATE 18 563.5 14:47:30 110002KW4 CHIX 14 563.5 14:47:30 052010950043664 AQXE 14 563.5 14:47:30 052010950043665 AQXE 14 563.5 14:47:30 052010950043666 AQXE 21 563.5 14:47:30 052010950043667 AQXE 21 563 14:47:30 SHWGQY763A XLON 8 563.5 14:47:30 110002KW6 CHIX 75 563.5 14:47:39 110002L0J CHIX 10 563.5 14:47:39 110002L0J CHIX 53 563.5 14:47:39 110002L0L CHIX 6 563.5 14:47:39 110002L0N CHIX 29 563.5 14:47:39 E0N7hjMzeDM9 TRQX 24 564 14:51:53 110002MZB CHIX 22 564 14:51:53 110002MZC CHIX 19 564 14:51:53 110002MZD CHIX 24 564 14:51:53 110002MZE CHIX 84 564.5 14:51:53 SHWGQY77MJ XLON 76 564.5 14:51:53 SHWGQY77MK XLON 11 564.5 14:51:53 SHWGQY77MK XLON 64 564.5 14:51:53 SHWGQY77MM XLON 26 564.5 14:51:53 SHWGQY77MM XLON 59 564.5 14:51:53 SHWGQY77MO XLON 68 565 14:55:42 110002OID CHIX 64 565 14:55:42 110002OID CHIX 90 565 14:55:42 110002OIF CHIX 17 564.5 15:02:55 010001Z9W BATE 17 564.5 15:02:55 010001Z9X BATE 11 564.5 15:02:55 110002RFV CHIX 9 564.5 15:02:55 SHWGQY78LR XLON 14 564.5 15:02:55 E0N7hjMzfWpd TRQX 17 564.5 15:02:55 010001Z9Y BATE 10 564.5 15:02:55 110002RFW CHIX 12 564.5 15:02:55 E0N7hjMzfWpf TRQX 10 564.5 15:02:55 SHWGQY78LS XLON 18 564.5 15:02:55 010001Z9Z BATE 11 564.5 15:02:55 110002RFX CHIX 13 564.5 15:02:55 E0N7hjMzfWph TRQX 10 564.5 15:02:55 SHWGQY78LT XLON 11 564.5 15:02:55 110002RFY CHIX 13 564.5 15:02:55 E0N7hjMzfWpj TRQX 9 564.5 15:02:55 052010950047477 AQXE 10 564.5 15:02:55 052010950047478 AQXE 10 564.5 15:02:55 052010950047479 AQXE 17 564.5 15:03:07 010001ZEG BATE 10 564.5 15:03:07 110002RLG CHIX 16 564.5 15:03:07 010001ZEH BATE 9 564.5 15:03:07 110002RLH CHIX 16 564.5 15:03:07 010001ZEI BATE 19 564.5 15:03:07 E0N7hjMzfYFR TRQX 9 564.5 15:03:07 110002RLI CHIX 18 564.5 15:03:07 E0N7hjMzfYFT TRQX 16 564.5 15:03:07 010001ZEJ BATE 9 564.5 15:03:07 110002RLJ CHIX 18 564.5 15:03:07 E0N7hjMzfYFV TRQX 18 564.5 15:03:07 E0N7hjMzfYFX TRQX 27 564.5 15:03:07 052010950047547 AQXE 14 564.5 15:03:07 052010950047548 AQXE 82 565 15:03:12 SHWGQY78N7 XLON 76 565 15:03:12 SHWGQY78N8 XLON 12 565 15:03:12 110002RML CHIX 82 565 15:03:12 110002RMM CHIX 58 565 15:03:12 110002RMN CHIX 16 564.5 15:03:13 SHWGQY78N9 XLON 16 564.5 15:03:13 SHWGQY78NA XLON 15 564.5 15:03:13 SHWGQY78NB XLON 15 564.5 15:03:13 SHWGQY78NC XLON 13 564.5 15:03:13 052010950047548 AQXE 26 564.5 15:03:13 052010950047559 AQXE 25 564.5 15:03:13 052010950047560 AQXE 33 565 15:03:13 E0N7hjMzfYjM TRQX 33 565 15:03:13 E0N7hjMzfYjM TRQX 16 565 15:03:13 E0N7hjMzfYjM TRQX 17 565 15:03:13 E0N7hjMzfYjg TRQX 16 564.5 15:06:39 052010950048189 AQXE 6 564.5 15:06:39 052010950048190 AQXE 19 564.5 15:09:36 E0N7hjMzg4Ti TRQX 18 564.5 15:09:36 E0N7hjMzg4Tk TRQX 14 564.5 15:09:36 SHWGQY7845 XLON 13 564.5 15:09:36 110002TQW CHIX 23 564.5 15:09:36 01000214L BATE 23 564.5 15:09:36 01000214M BATE 13 564.5 15:09:36 110002TQX CHIX 23 564.5 15:09:36 E0N7hjMzg4Tm TRQX 14 564.5 15:09:36 SHWGQY7846 XLON 19 564.5 15:09:36 01000214N BATE 14 564.5 15:09:36 110002TQY CHIX 15 564.5 15:09:36 E0N7hjMzg4To TRQX 15 564.5 15:09:36 SHWGQY7847 XLON 14 564.5 15:09:36 01000214O BATE 9 564.5 15:09:36 110002TQZ CHIX 10 564.5 15:09:36 SHWGQY7849 XLON 10 564.5 15:09:36 052010950048190 AQXE 16 564.5 15:09:36 052010950048781 AQXE 15 564.5 15:09:36 052010950048782 AQXE 18 564.5 15:09:36 052010950048783 AQXE 23 564.5 15:09:36 110002TR6 CHIX 23 564.5 15:09:36 110002TR7 CHIX 24 564.5 15:09:36 110002TR8 CHIX 23 564.5 15:09:36 110002TR9 CHIX 17 565 15:28:48 SHWGQY7AZN XLON 16 565 15:28:48 SHWGQY7AZO XLON 24 565 15:28:48 E0N7hjMzhZEp TRQX 17 565 15:28:48 11000305O CHIX 17 565 15:28:48 11000305P CHIX 24 565 15:28:48 E0N7hjMzhZEr TRQX 17 565 15:28:48 SHWGQY7AZP XLON 17 565 15:28:48 11000305Q CHIX 25 565 15:28:48 E0N7hjMzhZEt TRQX 16 565 15:28:48 SHWGQY7AZQ XLON 16 565 15:28:48 11000305R CHIX 23 565 15:28:48 E0N7hjMzhZEv TRQX 19 565 15:28:48 052010950052802 AQXE 17 565 15:28:48 052010950052803 AQXE 2000 565 15:28:48 01178834341TRLO1 XLON 1 565 15:28:50 052010950052803 AQXE 5 565 15:28:50 052010950052812 AQXE 85 565 15:29:28 SHWGQY7A02 XLON 5 565 15:29:28 052010950052932 AQXE 87 565.5 15:29:28 0100026E2 BATE 33 565.5 15:29:28 052010950052933 AQXE 39 565.5 15:29:28 052010950052933 AQXE 13 565.5 15:29:28 0100026E3 BATE 83 565.5 15:29:29 0100026E5 BATE 83 565.5 15:29:29 0100026E6 BATE 85 565.5 15:29:29 0100026E7 BATE 86 565.5 15:29:29 0100026E8 BATE 23 565.5 15:29:29 0100026E9 BATE 9 565 15:29:29 SHWGQY7A1Q XLON 13 565 15:29:29 SHWGQY7A1R XLON 10 565 15:29:29 0100026EA BATE 10 565 15:29:29 1100030IA CHIX 14 565 15:29:29 0100026EB BATE 10 565 15:29:29 1100030IB CHIX 10 565 15:29:29 SHWGQY7A1S XLON 12 565 15:29:29 0100026EC BATE 11 565 15:29:29 SHWGQY7A1T XLON 13 565 15:29:29 0100026ED BATE 4 565 15:29:29 052010950052932 AQXE 10 565 15:29:29 052010950052936 AQXE 10 565 15:29:29 052010950052937 AQXE 31 565.5 15:29:29 E0N7hjMzhc5M TRQX 35 565.5 15:29:29 E0N7hjMzhc5M TRQX 32 565.5 15:29:29 E0N7hjMzhc5f TRQX 50 565.5 15:29:30 E0N7hjMzhc9N TRQX 86 565.5 15:29:45 E0N7hjMzhctj TRQX 89 565.5 15:29:45 E0N7hjMzhctp TRQX 52 565.5 15:29:45 E0N7hjMzhcts TRQX 34 565.5 15:29:45 E0N7hjMzhcts TRQX 90 565.5 15:29:45 E0N7hjMzhcu2 TRQX 89 565.5 15:29:45 SHWGQY7A2T XLON 82 565.5 15:29:45 E0N7hjMzhcuC TRQX 50 565.5 15:29:48 SHWGQY7A2Z XLON 29 565.5 15:29:48 SHWGQY7A2Z XLON 11 565.5 15:29:48 SHWGQY7A2Z XLON 89 565.5 15:29:48 SHWGQY7A22 XLON 85 565.5 15:29:48 SHWGQY7A23 XLON 87 565.5 15:29:48 SHWGQY7A24 XLON 73 565.5 15:29:48 SHWGQY7A25 XLON 9 565.5 15:29:48 E0N7hjMzhd89 TRQX 18 565 15:30:01 0100026HI BATE 18 565 15:30:01 0100026HJ BATE 21 565 15:30:01 1100030LK CHIX 14 565 15:30:01 E0N7hjMzhdvA TRQX 17 565 15:30:01 0100026HK BATE 23 565 15:30:01 1100030LL CHIX 14 565 15:30:01 E0N7hjMzhdvC TRQX 16 565 15:30:01 0100026HL BATE 22 565 15:30:01 1100030LM CHIX 18 565 15:30:01 E0N7hjMzhdvE TRQX 21 565 15:30:01 1100030LN CHIX 17 565 15:30:01 E0N7hjMzhdvG TRQX 18 565 15:30:01 052010950053075 AQXE 19 565 15:30:01 052010950053076 AQXE 15 565 15:30:01 052010950053077 AQXE 14 565 15:30:01 052010950053078 AQXE 15 565 15:30:02 SHWGQY7A3C XLON 15 565 15:30:02 SHWGQY7A3D XLON 15 565 15:30:02 SHWGQY7A3E XLON 14 565 15:30:02 SHWGQY7A3F XLON 35 566 15:33:24 1100031NQ CHIX 35 566 15:33:24 1100031NR CHIX 30 566 15:33:24 1100031NS CHIX 4 566 15:33:24 1100031NS CHIX 37 566 15:33:24 1100031NU CHIX 18 566 15:33:49 1100031QA CHIX 18 566 15:33:49 1100031QB CHIX 15 566 15:33:49 SHWGQY7BK3 XLON 18 566 15:33:49 1100031QC CHIX 15 566 15:33:49 SHWGQY7BK4 XLON 19 566 15:33:49 1100031QD CHIX 19 566 15:33:49 SHWGQY7BK5 XLON 20 566 15:33:49 SHWGQY7BK6 XLON 14 566.5 15:34:10 1100031V0 CHIX 15 566.5 15:34:11 SHWGQY7BLX XLON 12 566.5 15:35:49 SHWGQY7BPU XLON 19 566.5 15:35:49 E0N7hjMzi1Lv TRQX 14 566.5 15:35:49 1100032FX CHIX 12 566.5 15:35:49 0100027XP BATE 12 566.5 15:35:49 1100032FY CHIX 13 566.5 15:35:49 1100032FZ CHIX 16 566.5 15:35:49 1100032G0 CHIX 16 566.5 15:36:42 SHWGQY7BR4 XLON 18 566.5 15:36:42 SHWGQY7BR5 XLON 10 566.5 15:36:42 E0N7hjMzi4oK TRQX 16 566.5 15:36:42 010002868 BATE 1 566.5 15:36:42 1100032OO CHIX 17 566.5 15:36:42 010002869 BATE 15 566.5 15:36:42 1100032OO CHIX 18 566.5 15:36:42 E0N7hjMzi4oM TRQX 15 566.5 15:36:42 SHWGQY7BR7 XLON 20 566.5 15:36:42 01000286A BATE 17 566.5 15:36:42 1100032OQ CHIX 16 566.5 15:36:42 E0N7hjMzi4oO TRQX 24 566.5 15:36:42 1100032OR CHIX 19 566.5 15:36:42 E0N7hjMzi4oQ TRQX 16 566.5 15:36:42 052010950054148 AQXE 17 566.5 15:36:42 052010950054149 AQXE 11 566.5 15:36:42 052010950054150 AQXE 17 566.5 15:37:47 0100028FH BATE 18 566.5 15:37:47 0100028FI BATE 20 566.5 15:37:47 0100028FJ BATE 22 566.5 15:37:47 110003309 CHIX 17 566.5 15:37:47 E0N7hjMzi8dt TRQX 15 566.5 15:37:47 SHWGQY7BXB XLON 17 566.5 15:37:47 0100028FK BATE 18 566.5 15:37:47 11000330A CHIX 20 566.5 15:37:47 E0N7hjMzi8dv TRQX 15 566.5 15:37:47 SHWGQY7BXC XLON 18 566.5 15:37:47 11000330B CHIX 18 566.5 15:37:47 E0N7hjMzi8dx TRQX 15 566.5 15:37:47 SHWGQY7BXD XLON 21 566.5 15:37:47 11000330C CHIX 17 566.5 15:37:47 E0N7hjMzi8dz TRQX 16 566.5 15:37:47 SHWGQY7BXE XLON 17 566.5 15:37:47 052010950054267 AQXE 11 566.5 15:37:47 052010950054268 AQXE 11 566.5 15:37:47 052010950054269 AQXE 8 566.5 15:37:47 052010950054270 AQXE 3 566.5 15:37:47 052010950054270 AQXE 18 566.5 15:40:05 01000293A BATE 19 566.5 15:40:05 01000293B BATE 27 566.5 15:40:05 01000293C BATE 26 566.5 15:40:05 01000293D BATE 12 566.5 15:42:26 SHWGQY7BFP XLON 11 566.5 15:42:26 SHWGQY7BFQ XLON 16 566.5 15:42:26 SHWGQY7BFR XLON 17 566.5 15:42:26 SHWGQY7BFS XLON 10 567 15:46:06 SHWGQY7COS XLON 11 567 15:46:06 E0N7hjMzif15 TRQX 12 567 15:46:06 E0N7hjMzif17 TRQX 14 567 15:46:06 010002AOE BATE 11 567 15:46:06 1100035U3 CHIX 13 567 15:46:06 010002AOF BATE 12 567 15:46:06 1100035U4 CHIX 16 567 15:46:06 E0N7hjMzif19 TRQX 14 567 15:46:06 010002AOG BATE 14 567 15:46:06 1100035U5 CHIX 15 567 15:46:06 E0N7hjMzif1B TRQX 13 567 15:46:06 010002AOH BATE 13 567 15:46:06 1100035U6 CHIX 23 567 15:46:07 010002AOR BATE 21 567 15:46:07 1100035UG CHIX 21 567 15:46:07 E0N7hjMzif5e TRQX 11 567 15:46:07 SHWGQY7COX XLON 9 567 15:46:07 SHWGQY7COY XLON 9 567 15:46:07 SHWGQY7COZ XLON 20 567 15:46:07 SHWGQY7CO0 XLON 16 566.5 15:50:16 SHWGQY7C41 XLON 16 566.5 15:50:16 SHWGQY7C42 XLON 16 566.5 15:50:16 SHWGQY7C43 XLON 15 566.5 15:50:16 SHWGQY7C44 XLON 1080 566.5 15:50:17 01178857926TRLO1 XLON 420 566.5 15:50:17 01178857928TRLO1 XLON 1 566.5 15:52:07 010002CD2 BATE 19 566.5 16:04:11 E0N7hjMzjobS TRQX 20 566.5 16:04:11 E0N7hjMzjobU TRQX 19 566.5 16:04:11 E0N7hjMzjobW TRQX 18 566.5 16:04:11 E0N7hjMzjobY TRQX 1 566.5 16:04:59 052010950059144 AQXE 1 566.5 16:08:03 052010950059144 AQXE 9 566.5 16:08:43 110003EKR CHIX 9 566.5 16:08:43 110003EKS CHIX 10 566.5 16:08:43 110003EKT CHIX 9 566.5 16:08:43 110003EKU CHIX 9 566.5 16:14:30 SHWGQY7FN1 XLON 9 566.5 16:14:30 SHWGQY7FN2 XLON 9 566.5 16:14:30 SHWGQY7FN3 XLON 12 566.5 16:15:24 110003HRK CHIX 12 566.5 16:15:24 010002JUQ BATE 17 566.5 16:15:24 E0N7hjMzkY77 TRQX 10 566.5 16:15:24 010002JUS BATE 14 566.5 16:15:24 E0N7hjMzkY79 TRQX 11 566.5 16:15:24 010002JUT BATE 15 566.5 16:15:24 E0N7hjMzkY7B TRQX 10 566.5 16:15:24 010002JUU BATE 14 566.5 16:15:24 E0N7hjMzkY7D TRQX 9 566.5 16:15:24 052010950061232 AQXE 9 566.5 16:15:24 052010950061233 AQXE 9 566.5 16:15:24 052010950061234 AQXE 132 565.5 16:15:24 E0N7hjMzkYAt TRQX 35 565.5 16:15:24 E0N7hjMzkYAy TRQX 127 565.5 16:15:24 E0N7hjMzkYBP TRQX 101 565.5 16:15:24 E0N7hjMzkYBX TRQX 2000 565 16:15:24 01178886750TRLO1 XLON 17 564.5 16:15:25 SHWGQY7FSB XLON 16 564.5 16:15:25 SHWGQY7FSC XLON 22 564.5 16:15:25 SHWGQY7FSE XLON 26 564.5 16:15:25 SHWGQY7FSF XLON 75 565.5 16:15:25 E0N7hjMzkYKr TRQX 130 565.5 16:15:26 010002JVU BATE 126 565.5 16:15:26 010002JVV BATE 40 565 16:15:26 052010950061242 AQXE 133 565.5 16:15:26 010002JVW BATE 84 565.5 16:15:26 010002JVX BATE 130 565.5 16:15:26 010002JVZ BATE 125 565.5 16:15:26 010002JW6 BATE 128 565.5 16:15:26 010002JW7 BATE 19 565 16:18:04 SHWGQY7F7C XLON 22 565 16:18:04 SHWGQY7F7D XLON 15 565 16:18:04 110003J2H CHIX 22 565 16:18:04 010002KU6 BATE 27 565 16:18:04 E0N7hjMzki1W TRQX 23 565 16:18:04 010002KU7 BATE 16 565 16:18:04 110003J2I CHIX 27 565 16:18:04 E0N7hjMzki1Y TRQX 25 565 16:18:04 SHWGQY7F7E XLON 22 565 16:18:04 010002KU8 BATE 18 565 16:18:04 110003J2J CHIX 27 565 16:18:04 E0N7hjMzki1a TRQX 29 565 16:18:04 SHWGQY7F7F XLON 22 565 16:18:04 010002KU9 BATE 19 565 16:18:04 110003J2K CHIX 24 565 16:18:04 E0N7hjMzki1c TRQX 15 565 16:18:04 052010950061709 AQXE 17 565 16:18:04 052010950061710 AQXE 18 565 16:18:04 052010950061711 AQXE 19 565 16:18:04 052010950061712 AQXE 82 565 16:18:04 SHWGQY7F8K XLON 82 565 16:18:04 SHWGQY7F8L XLON 29 565 16:18:04 010002KUA BATE 75 565.5 16:18:04 E0N7hjMzki3m TRQX 14 565.5 16:18:04 E0N7hjMzki3m TRQX 61 565.5 16:18:04 E0N7hjMzki3w TRQX 28 565.5 16:18:04 E0N7hjMzki3w TRQX 3 565.5 16:18:04 E0N7hjMzki42 TRQX 35 565.5 16:18:04 E0N7hjMzki42 TRQX 34 565.5 16:18:04 E0N7hjMzki42 TRQX 13 564.5 16:18:05 SHWGQY7F8Q XLON 25 564.5 16:18:05 010002KUE BATE 20 564.5 16:18:05 E0N7hjMzki4S TRQX 23 564.5 16:18:05 010002KUF BATE 20 564.5 16:18:05 E0N7hjMzki4U TRQX 9 565 16:18:05 110003J3N CHIX 12 564.5 16:18:06 052010950061718 AQXE 12 564.5 16:18:06 052010950061719 AQXE 19 564.5 16:18:06 052010950061720 AQXE 13 564.5 16:18:06 052010950061721 AQXE 6 565 16:18:09 110003J4E CHIX 78 565 16:18:09 110003J4E CHIX 2 565 16:18:09 110003J4E CHIX 46 565 16:18:09 110003J4I CHIX 4 565 16:18:16 110003J76 CHIX 80 565 16:18:16 110003J76 CHIX 13 564.5 16:18:25 010002KZ9 BATE 15 564.5 16:18:25 010002KZA BATE 10 564.5 16:18:25 SHWGQY7F9X XLON 9 564.5 16:18:25 E0N7hjMzkjCa TRQX 18 564.5 16:18:25 110003J9K CHIX 13 564.5 16:18:25 110003J9L CHIX 13 564.5 16:18:25 E0N7hjMzkjCc TRQX 13 564.5 16:18:25 SHWGQY7F9Y XLON 18 564.5 16:18:25 110003J9M CHIX 14 564.5 16:18:25 E0N7hjMzkjCe TRQX 14 564.5 16:18:25 SHWGQY7F9Z XLON 19 564.5 16:18:25 110003J9N CHIX 11 564.5 16:18:25 052010950061780 AQXE 11 564.5 16:18:25 052010950061781 AQXE 87 565 16:19:28 SHWGQY8GG6 XLON 86 565 16:19:28 SHWGQY8GG7 XLON 83 565 16:19:28 SHWGQY8GG8 XLON 89 565 16:19:28 SHWGQY8GG9 XLON 86 565 16:19:28 SHWGQY8GGA XLON 85 565 16:19:28 SHWGQY8GGB XLON 3 565 16:19:28 SHWGQY8GGC XLON 18 565 16:19:30 SHWGQY8GHN XLON 28 565 16:19:30 E0N7hjMzknTN TRQX 26 565 16:19:30 E0N7hjMzknTP TRQX 17 565 16:19:30 SHWGQY8GHP XLON 17 565 16:19:30 SHWGQY8GHQ XLON 23 565 16:19:30 110003JW1 CHIX 16 565 16:19:30 010002LE4 BATE 16 565 16:19:30 010002LE5 BATE 23 565 16:19:30 110003JW2 CHIX 29 565 16:19:30 E0N7hjMzknTR TRQX 16 565 16:19:30 SHWGQY8GHR XLON 18 565 16:19:30 010002LE6 BATE 23 565 16:19:30 110003JW3 CHIX 28 565 16:19:30 E0N7hjMzknTT TRQX 17 565 16:19:30 010002LE7 BATE 22 565 16:19:30 110003JW4 CHIX 21 564.5 16:21:19 110003L29 CHIX 21 564.5 16:21:19 110003L2A CHIX 24 564.5 16:21:19 110003L2B CHIX 10 564.5 16:21:19 110003L2C CHIX 13 564.5 16:23:49 052010950062843 AQXE 18 564.5 16:23:49 052010950062844 AQXE 20 564.5 16:23:49 052010950062845 AQXE 12 564.5 16:23:49 052010950062846 AQXE 6 564.5 16:24:11 052010950062846 AQXE 10 564.5 16:24:59 110003N0M CHIX 17 564.5 16:24:59 010002O45 BATE 14 564.5 16:24:59 010002O46 BATE 4 564.5 16:24:59 010002O47 BATE 6 564.5 16:25:30 110003NJ0 CHIX 16 564.5 16:25:30 052010950063220 AQXE 16 564.5 16:25:30 052010950063221 AQXE 3 564.5 16:25:30 052010950063222 AQXE 6 564.5 16:25:30 052010950063222 AQXE 7 564.5 16:25:30 052010950063224 AQXE 2 564.5 16:25:30 052010950063224 AQXE 13 564.5 16:25:59 E0N7hjMzlE2Z TRQX 12 564.5 16:25:59 E0N7hjMzlE2b TRQX 11 564.5 16:25:59 010002OTC BATE 11 564.5 16:25:59 010002OTD BATE 9 564.5 16:25:59 010002OTE BATE 9 564.5 16:25:59 010002OTF BATE 1 564.5 16:26:01 E0N7hjMzlE2b TRQX 10 564.5 16:26:01 E0N7hjMzlEA2 TRQX 9 564.5 16:26:01 052010950063308 AQXE 10 564.5 16:26:01 052010950063309 AQXE 120 564 16:29:56 01178899443TRLO1 XLON Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved
Recent news on Bodycote
See all newsREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Extension of Share Buyback Programme
AnnouncementREG-Bodycote Plc: Bodycote plc - 2025 Interim Results
AnnouncementREG-Bodycote Plc: Holding(s) in Company
AnnouncementREG-Bodycote Plc: Transaction in Own Shares
Announcement