Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

10th Apr 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 10

www.bodycote.com

10 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:	9 April 2025
Aggregate number of ordinary shares purchased:	42,390
Highest price paid per share (pence per share):	479.6p
Lowest price paid per share (pence per share):	465.2p
Volume weighted average price paid per share (pence per share)	472.5690p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,747,475 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 2,728,938 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 11,708,697 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


91	477	08:01:26	1100006RB	CHIX
45	473.4	08:01:45	040910990001505	AQXE
26	473.4	08:01:45	040910990001506	AQXE
45	473.4	08:01:47	1100006X8	CHIX
1	473.4	08:01:47	1100006X8	CHIX
46	473.4	08:01:47	1100006XA	CHIX
21	473.4	08:01:47	040910990001506	AQXE
88	475	08:05:46	1100009P4	CHIX
37	478.6	08:10:14	110000CN4	CHIX
20	478.6	08:10:14	R8WVOH7OGJ	XLON
35	478.6	08:10:14	110000CN4	CHIX
20	478.6	08:10:14	R8WVOH7OGK	XLON
69	478.6	08:10:14	110000CN6	CHIX
30	479.4	08:14:03	R8WVOH7O3E	XLON
60	479.4	08:14:03	110000F3H	CHIX
39	479.4	08:14:03	110000F3I	CHIX
47	479.4	08:14:03	R8WVOH7O3F	XLON
92	479.6	08:20:36	R8WVOH7P49	XLON
94	479.6	08:20:36	R8WVOH7P4A	XLON
39	479.6	08:20:36	110000J74	CHIX
39	479.6	08:20:36	110000J75	CHIX
87	479.6	08:22:33	R8WVOH7PF1	XLON
30	478.8	08:22:38	110000K92	CHIX
37	478.8	08:22:38	R8WVOH7QGL	XLON
30	478.8	08:22:38	010000FZM	BATE
23	478.8	08:22:38	110000K93	CHIX
56	478.8	08:22:38	010000FZN	BATE
35	478.8	08:22:38	E0MdyOZwuwjj	TRQX
36	478.8	08:22:38	E0MdyOZwuwjl	TRQX
36	478.8	08:22:38	040910990005423	AQXE
36	478.8	08:22:38	040910990005424	AQXE
13	478.8	08:22:38	E0MdyOZwuwk4	TRQX
1	478.8	08:22:46	110000KBF	CHIX
10	478.8	08:23:09	E0MdyOZwv2Jt	TRQX
15	477	08:29:52	110000N61	CHIX
16	477	08:29:52	110000N62	CHIX
25	477	08:29:52	010000HRV	BATE
25	477	08:29:52	010000HRW	BATE
21	477	08:29:52	E0MdyOZwwQoP	TRQX
20	477	08:29:52	E0MdyOZwwQoR	TRQX
27	477	08:29:52	040910990006342	AQXE
15	477	08:29:52	040910990006343	AQXE
8	477	08:29:52	040910990006343	AQXE
16	476.8	08:30:42	R8WVOH7QEX	XLON
17	476.8	08:30:42	R8WVOH7QEY	XLON
18	476.8	08:30:42	E0MdyOZwwe20	TRQX
18	476.8	08:30:42	010000I1J	BATE
15	476.8	08:30:42	110000NKR	CHIX
18	476.8	08:30:42	E0MdyOZwwe22	TRQX
16	476.8	08:30:42	110000NKS	CHIX
21	476.8	08:30:42	010000I1K	BATE
20	476.8	08:30:42	040910990006453	AQXE
18	476.8	08:30:42	040910990006454	AQXE
24	475.4	08:31:54	R8WVOH7RKM	XLON
25	475.4	08:31:54	R8WVOH7RKN	XLON
33	475.4	08:31:54	010000IGW	BATE
19	475.4	08:31:54	110000O9N	CHIX
20	475.4	08:31:54	110000O9O	CHIX
31	475.4	08:31:54	010000IGX	BATE
28	475.4	08:31:54	E0MdyOZwwuuU	TRQX
29	475.4	08:31:54	E0MdyOZwwuuW	TRQX
28	475.4	08:32:01	040910990006656	AQXE
29	475.4	08:32:01	040910990006657	AQXE
86	476	08:33:03	110000OWW	CHIX
85	476	08:33:03	110000OWX	CHIX
84	476	08:33:03	110000OWY	CHIX
91	476	08:33:03	110000OWZ	CHIX
87	476	08:33:03	110000OX0	CHIX
90	476	08:33:03	110000OX1	CHIX
90	476	08:33:03	110000OX2	CHIX
47	476	08:33:03	110000OX3	CHIX
42	476	08:33:03	110000OX3	CHIX
86	476	08:33:03	110000OX5	CHIX
84	476	08:33:03	110000OX6	CHIX
84	476	08:33:03	110000OX7	CHIX
87	476	08:33:03	110000OX8	CHIX
88	476	08:33:03	110000OX9	CHIX
86	476	08:33:04	110000OXA	CHIX
18	475.2	08:33:04	110000OXG	CHIX
18	475.2	08:33:04	110000OXH	CHIX
15	475.2	08:33:04	R8WVOH7ROZ	XLON
20	475.2	08:33:04	010000IVT	BATE
17	475.2	08:33:04	E0MdyOZwxBrc	TRQX
18	475.2	08:33:04	E0MdyOZwxBre	TRQX
21	475.2	08:33:04	010000IVU	BATE
15	475.2	08:33:04	R8WVOH7RO0	XLON
18	475.2	08:33:04	040910990006800	AQXE
18	475.2	08:33:04	040910990006801	AQXE
17	476.6	08:43:09	110000TQ8	CHIX
39	476.6	08:43:09	010000LOS	BATE
15	476.6	08:43:09	110000TQ9	CHIX
37	476.6	08:43:09	010000LOT	BATE
17	476.6	08:43:09	R8WVOH7SVA	XLON
16	476.6	08:43:09	R8WVOH7SVB	XLON
17	476.6	08:43:10	040910990007995	AQXE
16	476.6	08:43:10	040910990007996	AQXE
91	477.8	08:47:09	R8WVOH7SA5	XLON
86	477.8	08:47:15	040910990008526	AQXE
88	477.8	08:47:15	R8WVOH7SAF	XLON
86	477.8	08:47:15	R8WVOH7SBG	XLON
86	477.6	08:47:15	R8WVOH7SBH	XLON
87	477.8	08:47:15	R8WVOH7SBI	XLON
89	477.8	08:47:15	R8WVOH7SBJ	XLON
89	477.6	08:49:17	R8WVOH7SFW	XLON
87	477.6	08:49:17	R8WVOH7SFX	XLON
86	477.6	08:49:17	R8WVOH7SFY	XLON
4	477.6	08:49:17	R8WVOH7SFZ	XLON
21	476.8	08:54:18	010000OCF	BATE
13	476.8	08:54:18	010000OCG	BATE
21	476.8	08:54:18	R8WVOH7TZ7	XLON
22	476.8	08:54:18	110000XUG	CHIX
22	476.8	08:54:18	110000XUH	CHIX
9	476.8	08:54:18	010000OCG	BATE
21	476.8	08:54:18	R8WVOH7TZ8	XLON
25	476.8	08:54:18	040910990009293	AQXE
26	476.8	08:54:18	040910990009294	AQXE
88	477.6	08:54:18	R8WVOH7TZA	XLON
89	477.6	08:54:18	R8WVOH7TZB	XLON
21	477.6	08:54:18	R8WVOH7TZC	XLON
87	477.6	08:54:20	R8WVOH7T05	XLON
91	477.6	08:54:20	R8WVOH7T06	XLON
20	477.6	08:54:20	R8WVOH7T07	XLON
69	477.6	08:54:20	R8WVOH7T08	XLON
85	477.6	08:54:31	R8WVOH7T1B	XLON
30	477.4	08:58:44	010000P9A	BATE
30	477.4	08:58:44	010000P9B	BATE
26	477.4	08:58:44	R8WVOH7UJR	XLON
27	477.4	08:58:44	R8WVOH7UJS	XLON
19	477.4	08:58:54	R8WVOH7UJF	XLON
18	477.4	08:58:54	R8WVOH7UKG	XLON
14	477.4	08:58:54	010000PAL	BATE
13	477.4	08:58:54	010000PAM	BATE
32	476.4	09:04:05	010000QUI	BATE
13	476.4	09:04:05	010000QUJ	BATE
17	476.4	09:04:05	1100011Y4	CHIX
19	476.4	09:04:05	1100011Y5	CHIX
21	476.4	09:04:05	010000QUJ	BATE
14	476.4	09:04:16	R8WVOH7UAQ	XLON
15	476.4	09:04:16	R8WVOH7UAR	XLON
10	476.4	09:04:16	E0MdyOZx3S4o	TRQX
11	476.4	09:04:16	110001236	CHIX
11	476.4	09:04:16	E0MdyOZx3S4q	TRQX
12	476.4	09:04:16	110001237	CHIX
84	476.4	09:04:16	R8WVOH7UAS	XLON
87	476.4	09:04:16	110001238	CHIX
70	476.4	09:04:16	110001239	CHIX
19	475.8	09:06:41	1100013D1	CHIX
19	475.8	09:06:41	1100013D2	CHIX
22	475.8	09:06:41	010000RRU	BATE
21	475.8	09:06:41	010000RRV	BATE
16	475.8	09:06:41	R8WVOH7VLA	XLON
17	475.8	09:06:41	E0MdyOZx42WR	TRQX
17	475.8	09:06:41	E0MdyOZx42WT	TRQX
16	475.8	09:06:41	R8WVOH7VLB	XLON
16	475.8	09:06:44	R8WVOH7VM2	XLON
16	475.8	09:06:44	R8WVOH7VM3	XLON
88	476	09:09:03	R8WVOH7VVB	XLON
59	476	09:09:03	R8WVOH7VVC	XLON
24	476	09:09:03	R8WVOH7VVC	XLON
21	475.4	09:11:21	E0MdyOZx4ygM	TRQX
22	475.4	09:11:21	010000T35	BATE
21	475.4	09:11:21	010000T36	BATE
24	475.4	09:11:21	R8WVOH7V5F	XLON
21	475.4	09:11:21	E0MdyOZx4ygO	TRQX
24	475.4	09:11:21	R8WVOH7V6G	XLON
16	475.4	09:11:21	040910990011564	AQXE
9	475.4	09:11:31	E0MdyOZx50nD	TRQX
5	475.4	09:11:31	R8WVOH7V69	XLON
12	475.4	09:11:31	R8WVOH7V6A	XLON
9	474.2	09:13:59	R8WVOH7WH8	XLON
12	474.2	09:13:59	11000174N	CHIX
22	474.2	09:13:59	E0MdyOZx5SHX	TRQX
24	474.2	09:13:59	E0MdyOZx5SHZ	TRQX
12	474.2	09:13:59	11000174O	CHIX
26	474.2	09:13:59	010000U0X	BATE
9	474.2	09:13:59	R8WVOH7WH9	XLON
20	474.2	09:13:59	010000U0Y	BATE
19	474.2	09:13:59	040910990011918	AQXE
3	474.2	09:13:59	040910990011919	AQXE
1	474.2	09:13:59	040910990011919	AQXE
12	474.2	09:13:59	040910990011919	AQXE
3	474.2	09:13:59	040910990011919	AQXE
87	474	09:14:02	R8WVOH7WIN	XLON
21	474	09:14:10	R8WVOH7WJU	XLON
23	474	09:14:10	R8WVOH7WJV	XLON
17	474	09:14:10	1100017DF	CHIX
18	474	09:14:10	1100017DG	CHIX
85	474.8	09:17:16	R8WVOH7WUS	XLON
11	474.2	09:17:31	E0MdyOZx65n7	TRQX
2	474.2	09:17:31	E0MdyOZx65n9	TRQX
15	474.2	09:17:31	R8WVOH7WU6	XLON
11	474.2	09:17:31	110001943	CHIX
9	474.2	09:17:31	E0MdyOZx65n9	TRQX
11	474.2	09:17:31	110001944	CHIX
14	474.2	09:17:31	R8WVOH7WU7	XLON
11	474.2	09:17:31	010000V7A	BATE
11	474.2	09:17:31	010000V7B	BATE
88	474.2	09:20:16	110001A4V	CHIX
92	474.2	09:20:16	110001A4W	CHIX
29	474.2	09:20:32	010000VXO	BATE
18	474.2	09:20:32	010000VXP	BATE
15	474.2	09:20:32	R8WVOH7W58	XLON
17	474.2	09:20:32	R8WVOH7W59	XLON
11	474.2	09:21:13	R8WVOH7W7B	XLON
11	474.2	09:21:13	R8WVOH7W7C	XLON
10	474.2	09:21:13	E0MdyOZx6gAu	TRQX
10	474.2	09:21:13	E0MdyOZx6gAw	TRQX
13	474.2	09:21:13	010000W3T	BATE
14	474.2	09:21:13	010000W3U	BATE
11	474.2	09:21:13	110001AII	CHIX
11	474.2	09:21:13	110001AIJ	CHIX
10	474.2	09:21:13	040910990012747	AQXE
16	474	09:26:10	R8WVOH7XQJ	XLON
16	474	09:26:10	R8WVOH7XQK	XLON
17	474	09:26:10	E0MdyOZx7WLJ	TRQX
21	474	09:26:10	010000XF2	BATE
17	474	09:26:10	110001CHN	CHIX
17	474	09:26:10	E0MdyOZx7WLL	TRQX
17	474	09:26:10	110001CHO	CHIX
21	474	09:26:10	010000XF3	BATE
17	474	09:26:21	010000XHT	BATE
17	474	09:26:21	010000XHU	BATE
27	473	09:28:23	E0MdyOZx7wGo	TRQX
25	473	09:28:23	E0MdyOZx7wGq	TRQX
24	473	09:28:23	010000Y7R	BATE
13	473	09:28:23	110001DTE	CHIX
15	473	09:28:23	110001DTF	CHIX
23	473	09:28:23	010000Y7S	BATE
16	473	09:28:23	040910990013560	AQXE
6	473	09:28:29	040910990013560	AQXE
2	473	09:28:29	040910990013576	AQXE
14	473	09:31:05	110001F4R	CHIX
12	473	09:31:05	010000Z2I	BATE
91	473	09:32:56	R8WVOH7XFJ	XLON
87	473	09:32:56	R8WVOH7XFK	XLON
89	473	09:32:56	010000ZJ7	BATE
13	471.6	09:33:25	R8WVOH7YKZ	XLON
14	471.6	09:33:25	R8WVOH7YK0	XLON
14	471.6	09:33:25	E0MdyOZx8nGa	TRQX
29	471.6	09:33:25	010000ZSX	BATE
17	471.6	09:33:25	110001GB9	CHIX
15	471.6	09:33:25	E0MdyOZx8nGc	TRQX
17	471.6	09:33:25	110001GBA	CHIX
27	471.6	09:33:25	010000ZSY	BATE
13	471.6	09:33:25	040910990014435	AQXE
10	471.6	09:33:25	040910990014436	AQXE
4	471.6	09:33:25	040910990014436	AQXE
88	475	09:50:00	R8WVOH7ZZ7	XLON
91	475	09:50:00	R8WVOH7ZZ8	XLON
36	475.4	09:50:04	110001MMT	CHIX
89	474.8	09:50:14	R8WVOH7Z24	XLON
86	474.8	09:50:14	R8WVOH7Z25	XLON
85	475	09:50:14	R8WVOH7Z26	XLON
87	475	09:50:14	R8WVOH7Z27	XLON
87	475	09:50:14	R8WVOH7Z28	XLON
84	475	09:50:14	R8WVOH7Z29	XLON
85	475	09:50:14	R8WVOH7Z2A	XLON
86	474.8	09:52:00	R8WVOH7Z7Z	XLON
88	474.8	09:52:00	R8WVOH7Z70	XLON
27	474.6	09:52:36	R8WVOH7Z87	XLON
27	474.6	09:52:36	R8WVOH7Z88	XLON
15	474.6	09:52:36	0100013VI	BATE
17	474.6	09:52:36	110001N82	CHIX
17	474.6	09:52:36	110001N83	CHIX
15	474.6	09:52:36	0100013VJ	BATE
32	474.6	09:52:36	R8WVOH7Z8D	XLON
30	474.6	09:52:36	R8WVOH7Z8E	XLON
30	476.4	10:07:43	0100016OP	BATE
27	476.4	10:07:43	0100016OQ	BATE
29	476.4	10:07:43	110001RO4	CHIX
29	476.4	10:07:43	110001RO5	CHIX
15	476.4	10:07:43	R8WVOH70F0	XLON
12	476.4	10:07:45	110001RO8	CHIX
13	476.4	10:07:45	110001RO9	CHIX
16	476.4	10:07:45	R8WVOH70F5	XLON
86	476.4	10:07:45	R8WVOH70F6	XLON
21	476.4	10:12:17	110001T0V	CHIX
22	476.4	10:12:17	110001T0W	CHIX
15	476.4	10:12:17	0100017N9	BATE
19	476.4	10:12:17	R8WVOH71U3	XLON
15	476.4	10:12:17	0100017NA	BATE
19	476.4	10:12:17	R8WVOH71U4	XLON
6	476.4	10:12:23	040910990018426	AQXE
32	476.4	10:12:23	110001T44	CHIX
16	476.4	10:12:23	110001T46	CHIX
9	476.4	10:12:49	110001T78	CHIX
85	476.4	10:12:49	110001T79	CHIX
91	476.4	10:12:49	110001T7A	CHIX
89	476.4	10:12:49	110001T7B	CHIX
83	476.4	10:12:49	110001T7C	CHIX
90	476.4	10:12:49	110001T7D	CHIX
89	476.4	10:12:49	110001T7E	CHIX
86	477	10:15:49	R8WVOH714V	XLON
85	477	10:15:49	R8WVOH714W	XLON
87	477	10:15:49	R8WVOH714X	XLON
18	476.8	10:18:19	R8WVOH7195	XLON
15	476.8	10:18:19	R8WVOH7196	XLON
15	476.8	10:18:19	110001UZY	CHIX
22	476.8	10:18:19	0100018TB	BATE
15	476.8	10:18:19	110001UZZ	CHIX
17	476.8	10:18:19	0100018TC	BATE
37	476.8	10:18:19	R8WVOH7198	XLON
10	476.8	10:18:19	R8WVOH7199	XLON
9	476.8	10:18:20	0100018TM	BATE
9	476.8	10:18:20	110001V07	CHIX
9	476.8	10:18:20	040910990018791	AQXE
29	476.4	10:22:06	0100019AG	BATE
11	476.4	10:22:06	E0MdyOZxGcdY	TRQX
13	476.4	10:22:06	110001VTB	CHIX
10	476.4	10:22:06	R8WVOH72H9	XLON
21	476.4	10:22:06	R8WVOH72HA	XLON
25	476.4	10:24:40	R8WVOH72OI	XLON
21	476.4	10:24:40	R8WVOH72OJ	XLON
20	476.4	10:24:40	E0MdyOZxH0Ge	TRQX
21	476.4	10:24:40	110001WF7	CHIX
21	476.4	10:24:40	E0MdyOZxH0Gg	TRQX
23	476.4	10:24:40	110001WF8	CHIX
21	476.4	10:24:53	R8WVOH72PF	XLON
21	476.4	10:24:53	R8WVOH72QG	XLON
18	475.8	10:25:47	E0MdyOZxHCPN	TRQX
23	475.8	10:25:47	0100019ZS	BATE
21	475.8	10:25:47	R8WVOH72UL	XLON
10	475.8	10:25:47	110001WYF	CHIX
10	475.8	10:25:47	R8WVOH72UN	XLON
9	475.8	10:32:10	040910990019783	AQXE
10	475.6	10:33:33	R8WVOH72CP	XLON
9	475.6	10:33:33	R8WVOH72CQ	XLON
22	475.6	10:33:33	E0MdyOZxIBK5	TRQX
19	475.6	10:33:33	010001B6L	BATE
18	475.6	10:33:33	110001YSJ	CHIX
19	475.6	10:33:33	E0MdyOZxIBK7	TRQX
22	475.6	10:33:33	110001YSK	CHIX
17	475.6	10:33:33	010001B6M	BATE
19	475.6	10:33:48	110001YVI	CHIX
19	475.6	10:33:48	110001YVJ	CHIX
2	475.4	10:35:12	110001Z9I	CHIX
9	475.4	10:35:12	110001Z9I	CHIX
21	475.4	10:35:12	010001BG6	BATE
10	475.4	10:35:12	R8WVOH73I2	XLON
26	475.4	10:35:12	E0MdyOZxIO97	TRQX
27	475.4	10:35:12	E0MdyOZxIO99	TRQX
12	475.4	10:35:12	110001Z9K	CHIX
22	475.4	10:35:12	010001BG7	BATE
10	475.4	10:35:12	R8WVOH73I3	XLON
18	475.4	10:35:12	040910990019990	AQXE
20	475.4	10:35:12	040910990019991	AQXE
15	475.2	10:35:22	040910990020023	AQXE
16	475.4	10:37:43	110001ZRQ	CHIX
22	475.4	10:37:43	010001BRK	BATE
14	475.4	10:37:43	110001ZRR	CHIX
17	475.4	10:37:43	010001BRL	BATE
11	475.4	10:38:01	R8WVOH73N1	XLON
12	475.4	10:38:01	010001BUD	BATE
14	475.4	10:38:01	110001ZWU	CHIX
13	475.4	10:38:01	110001ZWV	CHIX
4	475.4	10:38:01	010001BUE	BATE
9	475.4	10:38:01	R8WVOH73N2	XLON
6	475.4	10:38:01	010001BUE	BATE
11	475.4	10:38:01	040910990020186	AQXE
9	475.4	10:38:01	040910990020187	AQXE
86	475	10:39:16	R8WVOH73QH	XLON
84	475	10:42:17	R8WVOH730A	XLON
16	475	10:42:17	R8WVOH730B	XLON
5	475	10:42:17	R8WVOH730B	XLON
133	474.8	10:44:25	R8WVOH737P	XLON
86	475	10:44:26	E0MdyOZxJXEn	TRQX
49	475	10:44:26	040910990020708	AQXE
84	474.8	10:50:00	R8WVOH74M8	XLON
60	475	10:50:00	R8WVOH74M9	XLON
27	475	10:50:00	R8WVOH74M9	XLON
29	474.2	10:50:40	1100023U0	CHIX
18	474.2	10:50:40	1100023U1	CHIX
21	474.2	10:50:40	010001E1I	BATE
23	474.2	10:50:40	R8WVOH74O2	XLON
19	474.2	10:50:40	E0MdyOZxKFxG	TRQX
1	474.2	10:50:40	010001E1I	BATE
9	474.2	10:50:40	R8WVOH74O4	XLON
20	474.2	10:50:40	010001E1K	BATE
12	474.2	10:52:59	010001EF2	BATE
10	474.2	10:52:59	R8WVOH74VU	XLON
13	474.2	10:52:59	R8WVOH74VV	XLON
19	474	10:54:11	010001EOD	BATE
22	474	10:54:11	110002514	CHIX
16	474	10:54:11	E0MdyOZxKh50	TRQX
18	474	10:54:11	R8WVOH74Y7	XLON
15	474	10:54:11	E0MdyOZxKh52	TRQX
23	474	10:54:11	110002515	CHIX
18	474	10:54:11	010001EOE	BATE
17	474	10:54:11	R8WVOH74Y8	XLON
17	474	10:54:12	040910990021690	AQXE
16	474	10:54:12	040910990021691	AQXE
87	474	10:54:14	R8WVOH74YC	XLON
10	473	11:00:15	R8WVOH75MM	XLON
10	473	11:00:15	R8WVOH75MN	XLON
21	473	11:00:15	E0MdyOZxLPct	TRQX
18	473	11:00:15	010001FY6	BATE
23	473	11:00:15	11000272X	CHIX
19	473	11:00:15	E0MdyOZxLPcv	TRQX
24	473	11:00:15	11000272Y	CHIX
17	473	11:00:15	010001FY7	BATE
17	473	11:00:22	010001G1J	BATE
18	473	11:00:22	010001G1K	BATE
11	472	11:05:16	R8WVOH7525	XLON
11	472	11:05:16	R8WVOH7526	XLON
9	472	11:05:16	11000292G	CHIX
22	472	11:05:16	E0MdyOZxMA9Y	TRQX
25	472	11:05:16	010001H4I	BATE
21	472	11:05:16	E0MdyOZxMA9a	TRQX
9	472	11:05:16	11000292H	CHIX
24	472	11:05:16	010001H4J	BATE
22	472	11:05:16	040910990022731	AQXE
21	472	11:05:16	040910990022732	AQXE
88	472.6	11:05:16	R8WVOH7527	XLON
88	472.6	11:05:16	R8WVOH7528	XLON
8	473	11:15:19	110002BMK	CHIX
24	473	11:15:36	110002BMK	CHIX
33	473	11:15:36	110002BSQ	CHIX
30	473	11:15:36	E0MdyOZxNYG6	TRQX
31	473	11:15:36	E0MdyOZxNYG8	TRQX
25	473	11:15:40	040910990023630	AQXE
26	473	11:15:40	040910990023631	AQXE
85	472.8	11:15:40	R8WVOH76WG	XLON
21	471.6	11:20:45	110002DHK	CHIX
19	471.6	11:20:45	110002DHL	CHIX
22	471.6	11:20:45	010001JWS	BATE
25	471.6	11:20:45	E0MdyOZxOEoY	TRQX
21	471.6	11:20:45	E0MdyOZxOEoa	TRQX
20	471.6	11:20:45	010001JWT	BATE
13	472	11:23:55	110002EL1	CHIX
11	472	11:23:55	110002EL2	CHIX
11	472	11:23:55	010001KKL	BATE
9	472	11:23:55	010001KKM	BATE
89	472.2	11:23:55	R8WVOH77H4	XLON
10	471.4	11:33:41	R8WVOH78SJ	XLON
21	471.4	11:33:41	E0MdyOZxPjl4	TRQX
19	471.4	11:33:41	110002HKG	CHIX
23	471.4	11:33:41	010001MJN	BATE
19	471.4	11:33:41	E0MdyOZxPjl6	TRQX
17	471.4	11:33:41	110002HKH	CHIX
21	471.4	11:33:41	010001MJO	BATE
21	471.4	11:33:41	040910990025174	AQXE
19	471.4	11:33:41	040910990025175	AQXE
88	471.2	11:33:52	E0MdyOZxPlNx	TRQX
20	471.2	11:35:44	110002IBQ	CHIX
16	471.2	11:35:44	010001N1H	BATE
16	471.2	11:35:44	R8WVOH782R	XLON
19	471.2	11:35:44	110002IBR	CHIX
17	471.2	11:35:44	010001N1I	BATE
17	471.2	11:35:44	R8WVOH782S	XLON
17	471.2	11:35:44	E0MdyOZxPyvc	TRQX
18	471.2	11:35:44	E0MdyOZxPyve	TRQX
17	471.2	11:35:49	040910990025345	AQXE
18	471.2	11:35:49	040910990025346	AQXE
88	471.2	11:35:55	R8WVOH783Y	XLON
88	471.2	11:35:55	R8WVOH783Z	XLON
12	471.4	11:42:31	110002KP1	CHIX
14	471.4	11:42:31	110002KP2	CHIX
24	471.4	11:42:31	010001OH3	BATE
25	471.4	11:42:31	R8WVOH797O	XLON
23	471.4	11:42:31	010001OH4	BATE
20	471.4	11:42:31	R8WVOH797P	XLON
30	471.4	11:42:32	040910990025841	AQXE
33	471.4	11:42:32	040910990025842	AQXE
44	471.8	11:59:52	110002PSN	CHIX
42	471.8	11:59:52	110002PSO	CHIX
46	471.8	11:59:52	R8WVOH7BTI	XLON
44	471.8	11:59:52	R8WVOH7BTJ	XLON
35	471.8	11:59:53	110002Q0U	CHIX
33	471.8	11:59:53	110002Q0V	CHIX
52	471.8	11:59:53	R8WVOH7BV5	XLON
51	471.8	11:59:53	R8WVOH7BV6	XLON
25	470.8	12:00:01	010001SHB	BATE
26	470.8	12:00:01	010001SHC	BATE
13	470.8	12:00:01	R8WVOH7BDS	XLON
13	470.8	12:00:01	R8WVOH7BDT	XLON
13	470.8	12:00:05	110002RFC	CHIX
13	470.8	12:00:05	110002RFD	CHIX
11	470.8	12:00:11	R8WVOH7CQM	XLON
11	470.8	12:00:11	R8WVOH7CQN	XLON
84	471.4	12:00:11	R8WVOH7CQT	XLON
14	470.8	12:00:12	010001SY6	BATE
12	470.8	12:00:12	110002RVO	CHIX
12	470.8	12:00:12	110002RVP	CHIX
2	470.8	12:00:12	010001SY7	BATE
12	470.8	12:00:12	010001SY7	BATE
89	470.2	12:00:21	R8WVOH7CXF	XLON
87	470.2	12:00:21	R8WVOH7CYG	XLON
5	470.2	12:00:21	R8WVOH7CYH	XLON
17	469	12:00:23	R8WVOH7C2M	XLON
15	469	12:00:23	R8WVOH7C2N	XLON
16	469	12:01:33	E0MdyOZxTwoT	TRQX
17	469	12:01:33	E0MdyOZxTwoV	TRQX
17	469	12:01:33	010001UB6	BATE
17	469	12:01:33	110002U5N	CHIX
18	469	12:01:33	110002U5O	CHIX
18	469	12:01:33	010001UB7	BATE
19	469	12:01:33	040910990028351	AQXE
22	469	12:01:33	040910990028352	AQXE
16	466.6	12:02:13	R8WVOH7DUS	XLON
16	466.6	12:02:13	R8WVOH7DUT	XLON
16	466.6	12:02:13	040910990028508	AQXE
16	466.6	12:02:13	040910990028509	AQXE
21	466.6	12:02:20	E0MdyOZxUHje	TRQX
21	466.6	12:02:20	E0MdyOZxUHjg	TRQX
18	466.6	12:02:20	110002USP	CHIX
15	466.6	12:02:20	010001UP8	BATE
18	466.6	12:02:20	110002USQ	CHIX
15	466.6	12:02:20	010001UP9	BATE
9	466	12:02:57	R8WVOH7D2F	XLON
12	466	12:02:57	R8WVOH7D2F	XLON
19	466	12:02:57	R8WVOH7D3H	XLON
19	466	12:02:57	E0MdyOZxUVje	TRQX
16	466	12:02:57	010001UYX	BATE
16	466	12:02:57	110002VAC	CHIX
17	466	12:02:57	E0MdyOZxUVjg	TRQX
15	466	12:02:57	110002VAD	CHIX
15	466	12:02:57	010001UYY	BATE
18	466	12:02:57	040910990028764	AQXE
17	466	12:02:57	040910990028765	AQXE
87	466.2	12:02:57	R8WVOH7D3I	XLON
89	466.6	12:02:57	R8WVOH7D3K	XLON
83	466.6	12:02:57	R8WVOH7D3L	XLON
21	466.4	12:04:17	R8WVOH7DBM	XLON
23	466.4	12:04:17	R8WVOH7DBN	XLON
18	466.4	12:04:17	E0MdyOZxUsBt	TRQX
18	466.4	12:04:17	E0MdyOZxUsBv	TRQX
15	466.4	12:04:17	010001VHY	BATE
18	466.4	12:04:17	110002W79	CHIX
19	466.4	12:04:17	110002W7A	CHIX
16	466.4	12:04:17	010001VHZ	BATE
15	466.4	12:04:17	040910990028967	AQXE
15	466.4	12:04:18	040910990028968	AQXE
30	465.8	12:05:11	010001VPI	BATE
18	465.8	12:05:11	010001VPJ	BATE
16	465.8	12:05:11	E0MdyOZxV3L8	TRQX
26	465.8	12:05:11	E0MdyOZxV3LA	TRQX
13	465.8	12:05:11	110002WO8	CHIX
11	465.8	12:05:11	R8WVOH7DFB	XLON
16	465.8	12:05:11	110002WO9	CHIX
25	465.8	12:05:11	040910990029097	AQXE
1	465.8	12:05:11	040910990029097	AQXE
15	465.8	12:05:11	040910990029099	AQXE
1	465.8	12:05:11	040910990029099	AQXE
1	465.8	12:05:13	040910990029099	AQXE
29	466.8	12:07:33	R8WVOH7EPR	XLON
30	466.8	12:07:33	R8WVOH7EPS	XLON
21	466.8	12:07:33	110002XVM	CHIX
23	466.8	12:07:33	010001WBC	BATE
21	466.8	12:07:33	110002XVN	CHIX
24	466.8	12:07:33	010001WBD	BATE
13	466.8	12:07:33	E0MdyOZxVcqY	TRQX
14	466.8	12:07:33	E0MdyOZxVcqa	TRQX
23	466.6	12:08:44	E0MdyOZxVsYU	TRQX
22	466.6	12:08:44	E0MdyOZxVsYW	TRQX
26	466.6	12:08:44	R8WVOH7EVO	XLON
9	466.6	12:08:44	110002YHO	CHIX
20	466.6	12:08:44	010001WMA	BATE
10	466.6	12:08:44	110002YHP	CHIX
17	466.6	12:08:44	010001WMB	BATE
17	466.6	12:08:44	R8WVOH7EVP	XLON
13	466.6	12:08:44	040910990029649	AQXE
3	466.6	12:08:44	040910990029650	AQXE
16	466.6	12:08:44	040910990029650	AQXE
89	466.6	12:08:48	R8WVOH7EVD	XLON
10	466.4	12:08:48	R8WVOH7EVF	XLON
38	466.4	12:08:48	R8WVOH7EVF	XLON
19	466.6	12:08:48	R8WVOH7EVF	XLON
24	466.6	12:08:48	R8WVOH7EVF	XLON
37	467.6	12:11:25	R8WVOH7E79	XLON
36	467.6	12:11:25	R8WVOH7E7A	XLON
25	467.6	12:11:25	110002ZOY	CHIX
30	467.6	12:11:25	010001XDM	BATE
23	467.6	12:11:25	110002ZOZ	CHIX
29	467.6	12:11:25	010001XDN	BATE
18	468.4	12:18:16	010001YRH	BATE
22	468.4	12:18:16	1100032A1	CHIX
21	468.4	12:18:16	1100032A2	CHIX
18	468.4	12:18:16	010001YRI	BATE
19	468.4	12:18:27	1100032DP	CHIX
19	468.4	12:18:27	1100032DQ	CHIX
18	468.4	12:18:27	010001YTO	BATE
3	468.4	12:18:27	010001YTP	BATE
15	468.4	12:18:30	010001YTP	BATE
10	468.4	12:19:55	1100032XB	CHIX
10	468.4	12:19:55	1100032XC	CHIX
23	467.8	12:23:41	010001ZST	BATE
19	467.8	12:23:41	010001ZSU	BATE
9	467.8	12:23:41	11000342G	CHIX
21	467.8	12:23:41	R8WVOH8GJ3	XLON
20	467.8	12:23:41	R8WVOH8GJ4	XLON
19	467.8	12:23:41	E0MdyOZxYuwo	TRQX
22	467.8	12:23:41	E0MdyOZxYuwq	TRQX
9	467.8	12:23:44	R8WVOH8GKS	XLON
10	467.8	12:23:44	R8WVOH8GKT	XLON
10	467.8	12:23:44	110003456	CHIX
11	467.8	12:23:44	110003457	CHIX
27	468.2	12:30:43	R8WVOH8HH4	XLON
26	468.2	12:30:43	R8WVOH8HH5	XLON
31	468.2	12:30:43	0100021CP	BATE
30	468.2	12:30:43	0100021CQ	BATE
29	468.2	12:30:43	040910990031583	AQXE
28	468.2	12:30:43	040910990031584	AQXE
90	468.2	12:32:04	R8WVOH8HL6	XLON
87	468.2	12:32:04	R8WVOH8HL7	XLON
90	468.2	12:32:04	R8WVOH8HL8	XLON
91	468.2	12:32:04	R8WVOH8HL9	XLON
84	468.2	12:32:04	R8WVOH8HLA	XLON
87	468.2	12:32:04	R8WVOH8HLB	XLON
85	468.2	12:32:04	R8WVOH8HLC	XLON
87	468.2	12:32:04	R8WVOH8HLD	XLON
83	468.2	12:32:04	R8WVOH8HLE	XLON
92	468.2	12:32:04	R8WVOH8HLF	XLON
89	468.2	12:32:04	R8WVOH8HMG	XLON
87	468.2	12:32:06	R8WVOH8HMK	XLON
73	468.2	12:32:06	R8WVOH8HML	XLON
11	468.2	12:32:06	R8WVOH8HML	XLON
87	468.2	12:32:06	R8WVOH8HMN	XLON
87	468.2	12:32:06	040910990031683	AQXE
39	467	12:32:59	E0MdyOZxaXid	TRQX
40	467	12:32:59	E0MdyOZxaXif	TRQX
22	467	12:32:59	R8WVOH8HPC	XLON
22	467	12:32:59	R8WVOH8HPD	XLON
15	467	12:32:59	110003800	CHIX
27	467	12:32:59	0100021V4	BATE
15	467	12:32:59	110003801	CHIX
27	467	12:32:59	0100021V5	BATE
5	467	12:33:02	E0MdyOZxaYRg	TRQX
9	467	12:33:02	R8WVOH8HQT	XLON
9	467	12:33:02	R8WVOH8HQU	XLON
9	467	12:33:02	0100021WE	BATE
9	467	12:33:02	0100021WF	BATE
6	467	12:33:05	E0MdyOZxaYRg	TRQX
10	467	12:33:05	E0MdyOZxaYwd	TRQX
1	467	12:33:33	E0MdyOZxaeZr	TRQX
86	466.8	12:35:14	R8WVOH8H2G	XLON
86	466.8	12:35:14	R8WVOH8H2H	XLON
83	466.8	12:35:14	1100039FM	CHIX
83	466.8	12:35:14	1100039FN	CHIX
67	466.8	12:35:14	1100039FO	CHIX
17	466.2	12:38:40	R8WVOH8IT9	XLON
18	466.2	12:38:40	E0MdyOZxbb8F	TRQX
16	466.2	12:38:40	E0MdyOZxbb8H	TRQX
20	466.2	12:38:40	R8WVOH8ITA	XLON
22	466.2	12:38:40	110003AXW	CHIX
18	466.2	12:38:40	0100023F5	BATE
16	466.2	12:38:40	110003AXX	CHIX
16	466.2	12:38:40	0100023F6	BATE
17	466.2	12:38:40	040910990032290	AQXE
16	466.2	12:38:40	040910990032291	AQXE
16	465.4	12:38:47	040910990032302	AQXE
17	465.4	12:38:47	040910990032303	AQXE
89	466	12:38:55	R8WVOH8IV0	XLON
11	466	12:38:55	R8WVOH8IV1	XLON
80	466	12:38:55	110003B3W	CHIX
14	465.6	12:40:00	110003BJZ	CHIX
14	465.6	12:40:00	110003BK0	CHIX
12	465.6	12:40:00	0100023SF	BATE
18	465.6	12:40:00	R8WVOH8I18	XLON
13	465.6	12:40:00	E0MdyOZxbq0Q	TRQX
13	465.6	12:40:00	E0MdyOZxbq0S	TRQX
12	465.6	12:40:00	0100023SG	BATE
18	465.6	12:40:00	R8WVOH8I19	XLON
11	465.6	12:40:01	R8WVOH8I1D	XLON
11	465.6	12:40:01	R8WVOH8I1E	XLON
17	465.4	12:40:01	R8WVOH8I2H	XLON
14	465.4	12:40:09	0100023VA	BATE
17	465.4	12:40:09	110003BNM	CHIX
11	465.4	12:40:30	E0MdyOZxbvUK	TRQX
10	465.4	12:40:30	0100023Y0	BATE
18	465.4	12:40:30	040910990032470	AQXE
85	466	12:44:19	0100024PU	BATE
45	466	12:44:19	0100024PV	BATE
41	466	12:44:19	110003DB4	CHIX
39	466	12:44:19	110003DB5	CHIX
84	469	12:50:24	R8WVOH8KX8	XLON
32	468	12:51:05	E0MdyOZxeGsD	TRQX
33	468	12:51:05	E0MdyOZxeGsF	TRQX
11	468	12:51:05	R8WVOH8K08	XLON
34	468	12:51:05	110003HIX	CHIX
34	468	12:51:05	110003HIY	CHIX
11	468	12:51:05	R8WVOH8K09	XLON
13	468	12:51:05	01000271L	BATE
13	468	12:51:05	01000271M	BATE
25	468	12:52:43	E0MdyOZxed9B	TRQX
22	468	12:52:43	E0MdyOZxed9D	TRQX
24	468	12:52:43	110003I3P	CHIX
19	468	12:52:43	0100027C0	BATE
23	468	12:52:43	110003I3Q	CHIX
22	468	12:52:43	0100027C1	BATE
24	468	12:52:45	040910990033757	AQXE
22	468	12:52:45	040910990033758	AQXE
87	467.8	12:52:51	040910990033773	AQXE
20	466.8	12:54:10	040910990033859	AQXE
83	467.4	12:55:45	0100027WH	BATE
14	467	12:55:50	R8WVOH8KFA	XLON
19	467	12:55:50	R8WVOH8KFB	XLON
17	467	12:55:50	110003J46	CHIX
11	467	12:55:50	0100027XP	BATE
12	467	12:55:50	E0MdyOZxf8Fr	TRQX
17	467	12:55:50	E0MdyOZxf8Ft	TRQX
21	467	12:55:50	110003J47	CHIX
14	467	12:55:50	0100027XQ	BATE
14	467	12:55:50	040910990033941	AQXE
19	467	12:55:50	040910990033942	AQXE
91	466.4	12:57:23	E0MdyOZxfMIi	TRQX
88	466.4	12:57:23	E0MdyOZxfMIs	TRQX
31	466.4	13:01:12	110003KNF	CHIX
11	466.4	13:01:12	R8WVOH8LWL	XLON
11	466.4	13:01:12	R8WVOH8LWM	XLON
28	466.4	13:01:12	110003KNG	CHIX
16	466.4	13:01:16	0100028XX	BATE
15	466.4	13:01:16	0100028XY	BATE
16	466.4	13:01:16	E0MdyOZxfxAv	TRQX
15	466.4	13:01:16	E0MdyOZxfxAx	TRQX
16	466.4	13:01:16	040910990034306	AQXE
15	466.4	13:01:16	040910990034307	AQXE
10	466	13:01:43	110003KVO	CHIX
15	466	13:01:43	110003KVP	CHIX
19	466	13:01:43	010002920	BATE
16	466	13:01:43	010002921	BATE
19	466	13:01:43	R8WVOH8LZK	XLON
21	466	13:01:43	E0MdyOZxg2XB	TRQX
16	466	13:01:43	E0MdyOZxg2XD	TRQX
21	466	13:01:43	R8WVOH8LZL	XLON
23	466	13:01:43	040910990034364	AQXE
16	466	13:01:43	040910990034365	AQXE
36	466.6	13:06:02	110003M83	CHIX
24	466.6	13:06:02	E0MdyOZxgmVf	TRQX
28	466.6	13:06:02	040910990034706	AQXE
25	465.2	13:07:08	E0MdyOZxgwL8	TRQX
13	465.2	13:07:08	110003MNK	CHIX
28	465.2	13:07:08	010002A4X	BATE
25	465.2	13:07:08	040910990034776	AQXE
20	466	13:18:31	010002C9B	BATE
21	466	13:18:31	E0MdyOZxiXTJ	TRQX
22	466	13:18:31	E0MdyOZxiXTL	TRQX
21	466	13:18:31	010002C9C	BATE
19	466	13:18:31	110003Q0J	CHIX
19	466	13:18:31	110003Q0K	CHIX
11	466	13:18:37	010002CA3	BATE
11	466	13:18:37	010002CA4	BATE
14	466	13:18:37	110003Q24	CHIX
14	466	13:18:37	110003Q25	CHIX
11	465.8	13:20:30	E0MdyOZxinf6	TRQX
13	465.8	13:20:30	R8WVOH8NIE	XLON
10	465.8	13:20:30	E0MdyOZxinf8	TRQX
12	465.8	13:20:30	R8WVOH8NIF	XLON
24	465.8	13:20:30	010002CJ6	BATE
21	465.8	13:20:30	110003QHG	CHIX
20	465.8	13:20:30	110003QHH	CHIX
25	465.8	13:20:30	010002CJ7	BATE
20	465.8	13:20:33	040910990035977	AQXE
19	465.8	13:20:33	040910990035978	AQXE
16	465.4	13:20:38	010002CM2	BATE
16	465.4	13:20:38	010002CM3	BATE
16	465.4	13:20:38	110003QO5	CHIX
17	465.4	13:20:38	E0MdyOZxipuS	TRQX
22	465.4	13:20:38	R8WVOH8NKV	XLON
17	465.4	13:20:38	E0MdyOZxipuU	TRQX
16	465.4	13:20:38	110003QO6	CHIX
22	465.4	13:20:38	R8WVOH8NKW	XLON
16	465.4	13:20:49	110003QTF	CHIX
16	465.4	13:20:49	110003QTG	CHIX
28	465.2	13:24:40	R8WVOH8N3S	XLON
31	465.2	13:24:40	R8WVOH8N3T	XLON
20	465.2	13:24:40	E0MdyOZxjMqx	TRQX
18	465.2	13:24:40	E0MdyOZxjMqz	TRQX
18	465.2	13:24:40	010002DGW	BATE
15	465.2	13:24:40	010002DGX	BATE
21	465.2	13:24:49	040910990036364	AQXE
22	465.2	13:24:49	040910990036365	AQXE
22	466	13:27:38	010002E1P	BATE
37	466	13:27:38	110003T4W	CHIX
41	466	13:27:38	110003T4X	CHIX
23	466	13:27:38	010002E1Q	BATE
26	466	13:27:38	040910990036631	AQXE
28	466	13:27:38	040910990036632	AQXE
49	468	13:29:56	110003TRJ	CHIX
47	468	13:29:56	110003TRK	CHIX
41	468	13:29:56	R8WVOH8ON9	XLON
40	468	13:29:56	R8WVOH8ONA	XLON
15	467.6	13:33:34	010002FIW	BATE
11	467.6	13:36:49	010002FIW	BATE
26	467.6	13:36:49	010002G6U	BATE
31	467.6	13:36:50	110003WG1	CHIX
31	467.6	13:36:50	110003WG2	CHIX
28	467.6	13:36:50	R8WVOH8PI3	XLON
29	467.6	13:36:50	R8WVOH8PI4	XLON
19	468.6	13:43:02	110003YSY	CHIX
19	468.6	13:43:02	110003YSZ	CHIX
37	468.6	13:43:02	010002HLS	BATE
34	468.6	13:43:02	R8WVOH8P22	XLON
38	468.6	13:43:02	010002HLT	BATE
21	468.6	13:43:02	R8WVOH8P23	XLON
13	468.6	13:43:02	R8WVOH8P23	XLON
32	470.6	13:49:04	R8WVOH8QMD	XLON
29	470.6	13:49:04	R8WVOH8QME	XLON
11	470.6	13:49:05	010002IZO	BATE
11	470.6	13:49:05	010002IZP	BATE
12	470.6	13:49:07	1100040X0	CHIX
12	470.6	13:49:07	1100040X1	CHIX
35	470.6	13:49:07	R8WVOH8QNS	XLON
31	470.6	13:49:07	R8WVOH8QNT	XLON
90	470.6	13:49:07	R8WVOH8QNV	XLON
29	470.6	13:50:59	R8WVOH8QVT	XLON
29	470.6	13:50:59	R8WVOH8QVU	XLON
33	470.6	13:50:59	1100041UD	CHIX
27	470.6	13:50:59	010002JP3	BATE
32	470.6	13:51:00	1100041UE	CHIX
28	470.6	13:51:00	010002JP4	BATE
18	471.4	13:53:45	R8WVOH8QBB	XLON
91	472.6	13:58:34	1100045IP	CHIX
33	472.2	13:59:59	R8WVOH8R4N	XLON
26	472.2	13:59:59	R8WVOH8R4O	XLON
58	472.2	13:59:59	11000465M	CHIX
40	472.2	13:59:59	11000465N	CHIX
54	472.2	14:01:17	1100047OJ	CHIX
52	472.2	14:01:17	1100047OK	CHIX
37	472.2	14:01:17	040910990040018	AQXE
35	472.2	14:01:17	040910990040019	AQXE
27	472	14:01:27	1100047VM	CHIX
27	472	14:01:27	1100047VN	CHIX
22	472	14:01:27	R8WVOH8SQX	XLON
21	472	14:01:27	R8WVOH8SQY	XLON
8	472	14:01:28	040910990040044	AQXE
29	472	14:01:28	040910990040044	AQXE
37	472	14:01:28	040910990040058	AQXE
71	472.2	14:01:32	1100048D4	CHIX
20	472.6	14:01:33	040910990040088	AQXE
90	472.6	14:01:33	040910990040089	AQXE
50	472.2	14:03:21	R8WVOH8S4B	XLON
51	472.2	14:03:21	R8WVOH8S4C	XLON
8	472.2	14:03:34	R8WVOH8S59	XLON
14	472.2	14:03:34	R8WVOH8S59	XLON
22	472.2	14:03:34	R8WVOH8S5B	XLON
16	472.2	14:03:34	040910990040290	AQXE
16	472.2	14:03:34	040910990040291	AQXE
130	473.2	14:08:14	110004BP1	CHIX
49	473.2	14:08:14	110004BP2	CHIX
89	473.2	14:08:14	110004BP2	CHIX
26	472.4	14:10:35	110004CT1	CHIX
27	472.4	14:10:35	110004CT2	CHIX
29	472.4	14:10:35	R8WVOH8T8O	XLON
30	472.4	14:10:35	R8WVOH8T8P	XLON
18	472.6	14:14:20	110004E8U	CHIX
13	472.8	14:20:18	110004GN2	CHIX
23	472.8	14:20:44	110004GU8	CHIX
34	472.8	14:20:44	R8WVOH8UEG	XLON
13	472.8	14:20:44	R8WVOH8UEH	XLON
9	472.8	14:21:02	010002TTR	BATE
18	472.8	14:21:02	R8WVOH8UE9	XLON
13	472.8	14:21:02	R8WVOH8UEA	XLON
10	472.8	14:21:02	110004GYW	CHIX
11	472.6	14:22:02	040910990042054	AQXE
12	472.6	14:22:02	040910990042055	AQXE
17	472.6	14:23:02	040910990042220	AQXE
15	472.6	14:23:02	040910990042221	AQXE
24	472.6	14:23:06	010002UAP	BATE
24	472.6	14:23:06	010002UAQ	BATE
20	472.6	14:23:06	110004HOZ	CHIX
15	472.6	14:23:06	R8WVOH8VKP	XLON
12	472.6	14:23:06	110004HP0	CHIX
16	472.6	14:23:06	R8WVOH8VKQ	XLON
9	472.6	14:23:06	110004HP0	CHIX
14	472.6	14:23:25	E0MdyOZxtX6I	TRQX
2	472.6	14:23:25	R8WVOH8VL2	XLON
7	472.6	14:23:25	010002UDG	BATE
13	472.6	14:23:25	110004HS9	CHIX
6	472.6	14:23:25	010002UDG	BATE
28	472.6	14:23:25	R8WVOH8VL3	XLON
19	472.6	14:23:25	040910990042328	AQXE
83	472.4	14:23:25	R8WVOH8VL6	XLON
19	472.4	14:25:02	110004ID9	CHIX
19	472.4	14:25:02	110004IDA	CHIX
18	472.4	14:25:02	E0MdyOZxtnkG	TRQX
18	472.4	14:25:02	010002UT4	BATE
19	472.4	14:25:02	E0MdyOZxtnkI	TRQX
6	472.4	14:25:02	010002UT5	BATE
23	472.4	14:25:02	040910990042494	AQXE
23	472.4	14:25:02	040910990042495	AQXE
11	472.4	14:25:06	010002UT5	BATE
9	472.4	14:25:06	R8WVOH8VS6	XLON
10	472.4	14:25:06	R8WVOH8VS7	XLON
48	472.8	14:29:02	110004KF2	CHIX
58	472.8	14:29:02	110004KF3	CHIX
19	472.8	14:29:50	110004KV0	CHIX
16	472.8	14:29:50	110004KV1	CHIX
12	472.8	14:29:59	110004L2E	CHIX
17	472.8	14:29:59	110004L2F	CHIX
10	472.8	14:29:59	R8WVOH8VD4	XLON
24	472.8	14:29:59	R8WVOH8VD5	XLON
12	472.8	14:29:59	010002WNV	BATE
23	472.8	14:29:59	110004L30	CHIX
27	472.8	14:29:59	040910990043002	AQXE
34	472.8	14:29:59	110004L3C	CHIX
25	472.8	14:29:59	110004L3D	CHIX
19	472.8	14:30:02	010002WY5	BATE
14	472.8	14:30:02	010002WY6	BATE
22	472.8	14:30:02	R8WVOH8WH0	XLON
18	472.8	14:30:02	R8WVOH8WH1	XLON
17	472.8	14:30:02	040910990043051	AQXE
29	472.8	14:30:02	040910990043052	AQXE
32	472.8	14:30:22	110004MES	CHIX
31	472.8	14:30:22	110004MET	CHIX
6	472.8	14:30:22	R8WVOH8WOM	XLON
14	472.8	14:30:22	010002XGH	BATE
14	472.8	14:30:22	010002XGI	BATE
12	472.8	14:30:22	R8WVOH8WOM	XLON
18	472.8	14:30:22	R8WVOH8WOO	XLON
25	472.8	14:30:22	040910990043149	AQXE
25	472.8	14:30:22	040910990043150	AQXE
28	472.2	14:32:00	110004OUA	CHIX
28	472.2	14:32:00	110004OUB	CHIX
15	472.2	14:32:00	010002Z12	BATE
17	472.2	14:32:00	E0MdyOZxvHfe	TRQX
11	472.2	14:32:00	R8WVOH8WFH	XLON
18	472.2	14:32:00	E0MdyOZxvHfg	TRQX
17	472.2	14:32:00	010002Z13	BATE
11	472.2	14:32:00	R8WVOH8WFI	XLON
14	472.2	14:32:00	040910990043478	AQXE
15	472.2	14:32:00	040910990043479	AQXE
26	472.4	14:32:34	110004PJT	CHIX
29	472.4	14:32:34	110004PJU	CHIX
20	472.4	14:32:34	E0MdyOZxvS7g	TRQX
19	472.4	14:32:34	010002ZJ9	BATE
21	472.4	14:32:34	E0MdyOZxvS7i	TRQX
20	472.4	14:32:34	010002ZJA	BATE
19	472.4	14:32:34	040910990043613	AQXE
21	472.4	14:32:34	040910990043614	AQXE
17	471.8	14:34:52	R8WVOH8YJD	XLON
9	471.8	14:34:52	R8WVOH8YJE	XLON
17	471.8	14:34:52	E0MdyOZxw9tu	TRQX
20	471.8	14:34:52	110004RWW	CHIX
20	471.8	14:34:52	E0MdyOZxw9tw	TRQX
22	471.8	14:34:52	110004RWX	CHIX
17	471.8	14:34:52	01000319M	BATE
18	471.8	14:34:52	01000319N	BATE
16	471.8	14:34:53	040910990043982	AQXE
19	471.8	14:34:53	040910990043983	AQXE
13	471.6	14:36:36	110004TK8	CHIX
5	471.6	14:36:36	110004TK9	CHIX
20	471.6	14:36:36	E0MdyOZxwcff	TRQX
22	471.6	14:36:36	0100032FW	BATE
11	471.6	14:36:36	R8WVOH8YYN	XLON
20	471.6	14:36:36	E0MdyOZxwcfh	TRQX
8	471.6	14:36:36	110004TK9	CHIX
22	471.6	14:36:36	0100032FX	BATE
11	471.6	14:36:36	R8WVOH8YYO	XLON
11	471.6	14:37:30	110004UDB	CHIX
11	471.6	14:37:30	110004UDC	CHIX
10	471.6	14:37:30	0100032ZP	BATE
9	471.6	14:37:30	0100032ZQ	BATE
28	473.8	14:44:00	1100050QH	CHIX
28	473.8	14:44:00	1100050QI	CHIX
61	473.8	14:44:00	0100037J7	BATE
60	473.8	14:44:00	0100037J8	BATE
34	473.6	14:44:01	1100050T4	CHIX
37	473.6	14:44:01	1100050T5	CHIX
49	473.6	14:44:01	0100037KP	BATE
55	473.6	14:44:01	0100037KQ	BATE
34	473.4	14:46:00	R8WVOH80CS	XLON
35	473.4	14:46:00	R8WVOH80CT	XLON
29	473.4	14:46:00	0100038ND	BATE
32	473.4	14:46:00	0100038NE	BATE
11	473.4	14:46:10	0100038R2	BATE
12	473.4	14:46:10	0100038R3	BATE
12	473.4	14:46:10	R8WVOH80DT	XLON
13	473.4	14:46:10	R8WVOH80DU	XLON
22	473.2	14:47:10	1100052XM	CHIX
23	473.2	14:47:10	1100052XN	CHIX
25	473.2	14:47:10	01000396W	BATE
25	473.2	14:47:10	01000396X	BATE
15	473.2	14:47:30	11000537N	CHIX
11	473.2	14:47:30	0100039CZ	BATE
11	473.2	14:47:30	R8WVOH81L5	XLON
16	473.2	14:47:30	11000537O	CHIX
12	473.2	14:47:30	0100039D0	BATE
11	473.2	14:47:30	R8WVOH81L6	XLON
31	472.6	14:49:11	1100054KI	CHIX
29	472.6	14:49:11	1100054KJ	CHIX
29	472.6	14:49:11	010003A8N	BATE
43	472.6	14:49:11	E0MdyOZy07go	TRQX
41	472.6	14:49:11	E0MdyOZy07gq	TRQX
28	472.6	14:49:11	010003A8O	BATE
29	472.6	14:49:18	R8WVOH81U0	XLON
27	472.6	14:49:18	R8WVOH81U1	XLON
23	472.6	14:49:19	E0MdyOZy09kz	TRQX
27	472.6	14:49:19	E0MdyOZy09l1	TRQX
28	472.6	14:49:19	1100054O0	CHIX
23	472.6	14:49:19	1100054O1	CHIX
9	475.4	14:59:02	E0MdyOZy2FI0	TRQX
10	475.4	14:59:02	110005BUW	CHIX
13	475.4	14:59:02	010003F43	BATE
10	475.4	14:59:02	110005BUX	CHIX
13	475.4	14:59:02	010003F44	BATE
9	475.4	14:59:02	040910990047882	AQXE
10	475.4	14:59:02	040910990047883	AQXE
90	476	14:59:04	R8WVOH84GM	XLON
84	476	14:59:04	R8WVOH84GN	XLON
91	476	14:59:10	R8WVOH84GC	XLON
89	475.8	14:59:34	R8WVOH84LH	XLON
89	475.8	14:59:34	R8WVOH84LI	XLON
87	475.8	14:59:34	R8WVOH84LJ	XLON
83	475.8	14:59:34	040910990047975	AQXE
88	475.8	14:59:34	040910990047976	AQXE
91	475.8	14:59:34	010003FF6	BATE
85	475.8	14:59:34	R8WVOH84LK	XLON
88	475.8	14:59:34	010003FF7	BATE
83	475.8	14:59:34	R8WVOH84LL	XLON
68	475.8	14:59:34	040910990047977	AQXE
17	475.8	14:59:34	010003FF8	BATE
87	475.8	14:59:39	040910990047984	AQXE
84	475.8	14:59:39	040910990047985	AQXE
68	475.8	14:59:39	040910990047986	AQXE
20	475.8	14:59:39	040910990047987	AQXE
85	475.8	14:59:39	040910990047988	AQXE
88	475.8	14:59:39	040910990047989	AQXE
46	475.8	14:59:39	040910990047990	AQXE
44	475.8	14:59:39	R8WVOH84LX	XLON
40	475.8	14:59:39	R8WVOH84LX	XLON
38	475.8	14:59:39	R8WVOH84LZ	XLON
22	475.8	14:59:39	R8WVOH84L0	XLON
65	475.8	14:59:39	R8WVOH84L0	XLON
88	475.8	14:59:39	R8WVOH84L2	XLON
83	475.8	14:59:39	R8WVOH84L3	XLON
45	475.8	14:59:39	R8WVOH84L4	XLON
17	475.4	15:00:04	010003FS3	BATE
17	475.4	15:00:04	010003FS4	BATE
24	475.4	15:00:04	E0MdyOZy2Pa9	TRQX
13	475.4	15:00:04	R8WVOH84SK	XLON
14	475.4	15:00:04	110005CWL	CHIX
24	475.4	15:00:04	E0MdyOZy2PaB	TRQX
14	475.4	15:00:04	110005CWM	CHIX
16	475.4	15:00:04	040910990048122	AQXE
16	475.4	15:00:04	040910990048123	AQXE
2	477.4	15:04:22	R8WVOH85Z9	XLON
15	477.4	15:04:22	R8WVOH85ZA	XLON
30	477	15:04:58	R8WVOH8523	XLON
30	477	15:04:58	R8WVOH8524	XLON
35	477	15:04:58	110005H3D	CHIX
21	477	15:04:58	E0MdyOZy3Pte	TRQX
22	477	15:04:58	E0MdyOZy3Ptg	TRQX
38	477	15:04:58	110005H3E	CHIX
40	476.8	15:05:39	E0MdyOZy3ZTw	TRQX
39	476.8	15:05:39	E0MdyOZy3ZTy	TRQX
27	476.8	15:05:39	R8WVOH85BG	XLON
24	476.8	15:05:39	110005HMY	CHIX
23	476.8	15:05:39	110005HMZ	CHIX
27	476.8	15:05:39	R8WVOH85BH	XLON
21	476.6	15:06:06	010003JAG	BATE
19	476.6	15:06:06	010003JAH	BATE
13	476.6	15:06:06	110005I02	CHIX
16	476.6	15:06:06	R8WVOH85D3	XLON
17	476.6	15:06:06	E0MdyOZy3gMx	TRQX
15	476.6	15:06:06	E0MdyOZy3gMz	TRQX
12	476.6	15:06:06	110005I03	CHIX
15	476.6	15:06:06	R8WVOH85D4	XLON
24	476.6	15:06:06	040910990049162	AQXE
23	476.6	15:06:06	040910990049163	AQXE
19	476	15:07:03	R8WVOH86JB	XLON
19	476	15:07:03	R8WVOH86JC	XLON
19	476	15:07:03	110005IYL	CHIX
14	476	15:07:03	010003JX0	BATE
13	476	15:07:03	E0MdyOZy3vfn	TRQX
13	476	15:07:03	E0MdyOZy3vfp	TRQX
19	476	15:07:03	110005IYM	CHIX
14	476	15:07:03	010003JX1	BATE
22	476	15:07:03	040910990049329	AQXE
22	476	15:07:03	040910990049330	AQXE
13	475.6	15:07:23	R8WVOH86OO	XLON
13	475.6	15:07:23	R8WVOH86OP	XLON
15	475.6	15:07:40	E0MdyOZy44L0	TRQX
15	475.6	15:07:40	E0MdyOZy44L2	TRQX
15	475.6	15:07:40	R8WVOH86Q0	XLON
5	475.6	15:07:40	010003K91	BATE
19	475.6	15:07:40	110005JFQ	CHIX
16	475.6	15:07:40	110005JFR	CHIX
8	475.6	15:07:40	010003K91	BATE
15	475.6	15:07:40	R8WVOH86Q1	XLON
13	475.6	15:07:40	010003K93	BATE
12	475.6	15:07:40	040910990049496	AQXE
12	475.6	15:07:40	040910990049497	AQXE
89	475.2	15:07:49	R8WVOH86RA	XLON
30	475.2	15:09:49	010003L1Y	BATE
23	475.2	15:09:49	010003L1Z	BATE
21	475.2	15:09:49	110005KIN	CHIX
24	475.2	15:09:49	E0MdyOZy4W93	TRQX
19	475.2	15:09:49	E0MdyOZy4W95	TRQX
27	475.2	15:09:49	110005KIO	CHIX
15	475.2	15:09:59	110005KM3	CHIX
11	475.2	15:09:59	110005KM4	CHIX
10	475.2	15:09:59	E0MdyOZy4Y74	TRQX
15	475	15:13:19	E0MdyOZy5Gkm	TRQX
15	475	15:13:19	E0MdyOZy5Gko	TRQX
27	475	15:13:19	110005MYH	CHIX
13	475	15:13:19	010003MP8	BATE
14	475	15:13:19	R8WVOH87QT	XLON
28	475	15:13:19	110005MYI	CHIX
13	475	15:13:19	010003MP9	BATE
14	475	15:13:19	R8WVOH87QU	XLON
15	475	15:13:20	R8WVOH87QX	XLON
15	475	15:13:20	R8WVOH87QY	XLON
14	474.6	15:14:17	110005NSJ	CHIX
22	474.6	15:14:17	010003N7I	BATE
20	474.6	15:14:17	010003N7J	BATE
15	474.6	15:14:17	110005NSK	CHIX
18	474.6	15:14:17	E0MdyOZy5R1o	TRQX
17	474.6	15:14:17	R8WVOH87XN	XLON
18	474.6	15:14:17	E0MdyOZy5R1q	TRQX
18	474.6	15:14:17	R8WVOH87XO	XLON
16	474.6	15:14:17	040910990050850	AQXE
17	474.6	15:14:17	040910990050851	AQXE
14	474.6	15:18:09	040910990051472	AQXE
20	475	15:22:03	010003QQC	BATE
25	475	15:22:03	010003QQD	BATE
26	475	15:22:03	110005SX5	CHIX
31	475	15:22:03	110005SX6	CHIX
23	475	15:22:03	040910990052087	AQXE
29	475	15:22:03	040910990052088	AQXE
15	474.8	15:22:13	010003QVN	BATE
14	474.8	15:22:13	010003QVO	BATE
28	474.8	15:22:13	110005T71	CHIX
22	474.8	15:22:13	E0MdyOZy6zQe	TRQX
20	474.8	15:22:13	E0MdyOZy6zQg	TRQX
26	474.8	15:22:13	110005T72	CHIX
25	474.8	15:22:13	040910990052119	AQXE
14	474.8	15:22:13	040910990052120	AQXE
9	474.8	15:22:33	110005TC0	CHIX
14	475	15:25:00	110005VKT	CHIX
14	475	15:25:00	110005VKU	CHIX
17	475	15:25:00	010003SHK	BATE
17	475	15:25:00	E0MdyOZy7Z4F	TRQX
20	475	15:25:00	R8WVOH8994	XLON
17	475	15:25:00	E0MdyOZy7Z4H	TRQX
17	475	15:25:00	010003SHL	BATE
20	475	15:25:00	R8WVOH8995	XLON
17	475	15:25:02	040910990052610	AQXE
17	475	15:25:02	040910990052611	AQXE
38	474.4	15:27:45	R8WVOH8ATN	XLON
37	474.4	15:27:45	R8WVOH8ATO	XLON
33	474.4	15:27:45	E0MdyOZy86Tc	TRQX
29	474.4	15:27:45	110005XB0	CHIX
20	474.4	15:27:45	010003TT4	BATE
31	474.4	15:27:45	E0MdyOZy86Te	TRQX
27	474.4	15:27:45	110005XB1	CHIX
18	474.4	15:27:45	010003TT5	BATE
17	474.4	15:27:48	040910990053167	AQXE
16	474.4	15:27:48	040910990053168	AQXE
22	474	15:28:14	E0MdyOZy8Bn2	TRQX
23	474	15:28:14	E0MdyOZy8Bn4	TRQX
19	474	15:28:14	R8WVOH8A0Z	XLON
19	474	15:28:14	R8WVOH8A00	XLON
12	474	15:28:14	110005XNS	CHIX
12	474	15:28:14	110005XNT	CHIX
18	474	15:28:23	010003U7W	BATE
18	474	15:28:23	010003U7X	BATE
15	474	15:28:27	040910990053277	AQXE
15	474	15:28:27	040910990053278	AQXE
42	475.8	15:34:49	E0MdyOZy9W5B	TRQX
43	475.8	15:34:49	E0MdyOZy9W5D	TRQX
43	475.8	15:34:49	R8WVOH8CLA	XLON
41	475.8	15:34:49	R8WVOH8CLB	XLON
47	475.8	15:36:05	E0MdyOZy9ju2	TRQX
44	475.8	15:36:05	E0MdyOZy9ju4	TRQX
45	475.8	15:36:05	R8WVOH8CUO	XLON
42	475.8	15:36:05	R8WVOH8CUQ	XLON
20	475.6	15:37:03	010003YKY	BATE
20	475.6	15:37:03	010003YKZ	BATE
25	475.6	15:37:03	1100063MA	CHIX
21	475.6	15:37:03	E0MdyOZy9tje	TRQX
20	475.6	15:37:03	R8WVOH8CXQ	XLON
21	475.6	15:37:03	E0MdyOZy9tjg	TRQX
25	475.6	15:37:03	1100063MB	CHIX
20	475.6	15:37:03	R8WVOH8CXR	XLON
11	475.2	15:38:22	1100064DZ	CHIX
11	475.2	15:38:22	1100064E0	CHIX
14	475.2	15:38:22	E0MdyOZyA8hy	TRQX
22	475.2	15:38:22	010003Z4I	BATE
34	475.2	15:38:22	R8WVOH8C3L	XLON
9	475.2	15:38:22	E0MdyOZyA8hy	TRQX
21	475.2	15:38:22	010003Z4J	BATE
32	475.2	15:38:22	R8WVOH8C3M	XLON
21	475.2	15:38:22	E0MdyOZyA8i3	TRQX
14	475.2	15:38:23	R8WVOH8C3Z	XLON
14	475.2	15:38:23	R8WVOH8C30	XLON
27	475.2	15:38:23	E0MdyOZyA8xQ	TRQX
13	475.2	15:38:23	1100064EK	CHIX
31	475.2	15:38:23	010003Z58	BATE
27	475.2	15:38:23	E0MdyOZyA8xS	TRQX
13	475.2	15:38:23	1100064EL	CHIX
31	475.2	15:38:23	010003Z59	BATE
88	475.2	15:38:32	R8WVOH8C5S	XLON
28	474.6	15:40:05	E0MdyOZyAReZ	TRQX
11	474.6	15:40:05	R8WVOH8CDA	XLON
25	474.6	15:40:05	E0MdyOZyAReb	TRQX
12	474.6	15:40:05	R8WVOH8CDB	XLON
23	474.6	15:40:05	010003ZVS	BATE
23	474.6	15:40:05	1100065DY	CHIX
28	474.6	15:40:05	1100065DZ	CHIX
24	474.6	15:40:05	010003ZVT	BATE
15	473.4	15:43:30	R8WVOH8D68	XLON
14	473.4	15:43:30	R8WVOH8D69	XLON
19	473.4	15:44:49	1100067YO	CHIX
15	473.4	15:44:49	0100041WC	BATE
16	473.4	15:44:49	0100041WD	BATE
21	473.4	15:44:49	1100067YP	CHIX
16	473.4	15:44:49	E0MdyOZyBGPJ	TRQX
17	473.4	15:44:49	R8WVOH8DEU	XLON
17	473.4	15:44:49	E0MdyOZyBGPL	TRQX
18	473.4	15:44:49	R8WVOH8DEV	XLON
9	473.4	15:44:49	040910990055687	AQXE
33	473.8	15:48:02	110006A23	CHIX
24	473.8	15:48:02	0100043LN	BATE
36	473.8	15:48:02	110006A24	CHIX
25	473.8	15:48:02	0100043LO	BATE
23	473.8	15:48:02	E0MdyOZyBpzh	TRQX
23	473.8	15:48:02	R8WVOH8EY4	XLON
24	473.8	15:48:02	E0MdyOZyBpzj	TRQX
24	473.8	15:48:02	R8WVOH8EY5	XLON
27	473.8	15:48:06	040910990056278	AQXE
28	473.8	15:48:06	040910990056279	AQXE
23	473.2	15:48:09	E0MdyOZyBs6s	TRQX
24	473.2	15:48:09	E0MdyOZyBs6u	TRQX
28	473.2	15:48:09	R8WVOH8E1Q	XLON
15	473.2	15:48:09	0100043RG	BATE
16	473.2	15:48:09	0100043RH	BATE
29	473.2	15:48:09	R8WVOH8E1R	XLON
9	473.2	15:48:18	0100043X7	BATE
18	473.2	15:48:18	110006AFW	CHIX
10	473.2	15:48:18	110006AFX	CHIX
10	472.8	15:48:44	110006ATY	CHIX
20	472.8	15:48:44	010004489	BATE
20	472.8	15:48:44	01000448A	BATE
10	472.8	15:48:44	110006ATZ	CHIX
24	472.8	15:48:44	E0MdyOZyBzh4	TRQX
12	472.8	15:48:44	R8WVOH8E8K	XLON
25	472.8	15:48:44	E0MdyOZyBzh6	TRQX
12	472.8	15:48:44	R8WVOH8E8L	XLON
21	472.8	15:48:49	040910990056437	AQXE
22	472.8	15:48:49	040910990056438	AQXE
15	472.6	15:49:35	E0MdyOZyCAZf	TRQX
16	472.6	15:49:35	E0MdyOZyCAZh	TRQX
28	472.6	15:49:35	R8WVOH8ECJ	XLON
15	472.6	15:49:35	110006BFH	CHIX
14	472.6	15:49:35	0100044PP	BATE
15	472.6	15:49:35	110006BFI	CHIX
15	472.6	15:49:35	0100044PQ	BATE
27	472.6	15:49:35	R8WVOH8ECK	XLON
13	472.6	15:49:36	040910990056570	AQXE
14	472.6	15:49:36	040910990056571	AQXE
14	472.2	15:50:16	110006C4M	CHIX
13	472.2	15:50:16	110006C4N	CHIX
18	472.2	15:50:16	01000459H	BATE
17	472.2	15:50:16	01000459I	BATE
25	472.2	15:50:16	E0MdyOZyCIru	TRQX
25	472.2	15:50:16	E0MdyOZyCIrw	TRQX
13	472.2	15:50:16	R8WVOH8FKE	XLON
13	472.2	15:50:16	R8WVOH8FKF	XLON
18	472.2	15:50:16	040910990056703	AQXE
17	472.2	15:50:16	040910990056704	AQXE
27	471.8	15:51:18	01000461B	BATE
27	471.8	15:51:18	01000461C	BATE
25	471.8	15:51:18	R8WVOH8FWM	XLON
24	471.8	15:51:18	R8WVOH8FWN	XLON
14	471.8	15:51:18	E0MdyOZyCVVc	TRQX
14	471.8	15:51:18	E0MdyOZyCVVe	TRQX
12	471.8	15:51:47	R8WVOH8F1I	XLON
12	471.8	15:51:47	R8WVOH8F1J	XLON
13	471.8	15:51:47	E0MdyOZyCbBl	TRQX
13	471.8	15:51:47	E0MdyOZyCbBn	TRQX
85	472	15:51:48	R8WVOH8F11	XLON
83	472	15:51:48	R8WVOH8F13	XLON
3	472	15:51:48	R8WVOH8F13	XLON
25	471.2	15:52:57	E0MdyOZyCpm9	TRQX
22	471.2	15:52:57	E0MdyOZyCpmB	TRQX
23	471.2	15:52:57	01000472S	BATE
19	471.2	15:52:57	01000472T	BATE
12	471.2	15:53:18	E0MdyOZyCu4k	TRQX
13	471.2	15:53:18	E0MdyOZyCu4m	TRQX
15	471.2	15:54:02	R8WVOH9GJC	XLON
13	471.2	15:54:02	E0MdyOZyD0g1	TRQX
12	471.2	15:54:02	E0MdyOZyD0g3	TRQX
14	471.2	15:54:02	R8WVOH9GJD	XLON
11	471.2	15:54:11	110006F5L	CHIX
30	471.2	15:57:02	E0MdyOZyDYwx	TRQX
29	471.2	15:57:02	E0MdyOZyDYwz	TRQX
27	471.2	15:57:02	010004979	BATE
26	471.2	15:57:02	01000497A	BATE
11	471.2	15:57:02	E0MdyOZyDZ04	TRQX
11	471.2	15:57:02	E0MdyOZyDZ06	TRQX
12	471.2	15:57:02	01000497D	BATE
9	471.2	15:57:02	R8WVOH9GD5	XLON
13	471.2	15:57:02	01000497E	BATE
9	471.2	15:57:02	R8WVOH9GD6	XLON
21	470.6	15:59:06	E0MdyOZyDvMW	TRQX
23	470.6	15:59:06	E0MdyOZyDvMY	TRQX
21	470.6	15:59:06	010004AB7	BATE
23	470.6	15:59:06	010004AB8	BATE
16	470.6	15:59:08	110006J39	CHIX
3	470.6	15:59:08	110006J39	CHIX
20	470.6	15:59:08	110006J3D	CHIX
12	470.6	15:59:09	E0MdyOZyDwUX	TRQX
13	470.6	15:59:09	010004ADQ	BATE
12	470.6	15:59:09	E0MdyOZyDwUZ	TRQX
13	470.6	15:59:09	010004ADR	BATE
17	470.6	16:01:03	E0MdyOZyEIt5	TRQX
17	470.6	16:01:03	R8WVOH9HBH	XLON
17	470.6	16:01:03	R8WVOH9HBI	XLON
18	470.6	16:01:03	E0MdyOZyEIt7	TRQX
16	470.6	16:01:03	110006KIE	CHIX
12	470.6	16:01:03	010004BDC	BATE
16	470.6	16:01:03	110006KIF	CHIX
12	470.6	16:01:03	010004BDD	BATE
127	471	16:01:13	R8WVOH9HC0	XLON
126	471	16:01:13	R8WVOH9HC1	XLON
125	471	16:01:13	R8WVOH9HC2	XLON
82	471	16:01:13	R8WVOH9HC3	XLON
41	471	16:01:13	110006KMD	CHIX
12	471	16:01:13	R8WVOH9HC3	XLON
42	471	16:01:13	110006KME	CHIX
131	471	16:01:16	010004BH1	BATE
10	470.8	16:02:03	010004BV0	BATE
11	470.8	16:02:03	010004BV1	BATE
15	470.8	16:02:47	040910990059165	AQXE
13	470.8	16:02:47	040910990059166	AQXE
23	470.4	16:03:00	E0MdyOZyEepm	TRQX
22	470.4	16:03:00	E0MdyOZyEepo	TRQX
15	470.4	16:03:00	110006LVN	CHIX
28	470.4	16:03:00	010004CDB	BATE
15	470.4	16:03:00	110006LVO	CHIX
24	470.4	16:03:00	010004CDC	BATE
32	471	16:04:15	110006MKW	CHIX
12	471	16:04:15	010004CUT	BATE
11	471	16:04:15	010004CUU	BATE
32	471	16:04:15	110006MKX	CHIX
16	471	16:04:15	E0MdyOZyEsg9	TRQX
13	471	16:04:15	R8WVOH9I7D	XLON
15	471	16:04:15	E0MdyOZyEsgB	TRQX
13	471	16:04:15	R8WVOH9I7E	XLON
15	471	16:04:15	040910990059339	AQXE
14	471	16:04:15	040910990059340	AQXE
86	471.4	16:04:15	R8WVOH9I7F	XLON
17	471	16:05:23	110006NBD	CHIX
17	471	16:05:23	110006NBE	CHIX
17	471	16:05:23	E0MdyOZyF4wk	TRQX
16	471	16:05:23	010004DE0	BATE
19	471	16:05:23	R8WVOH9IE5	XLON
17	471	16:05:23	E0MdyOZyF4wm	TRQX
16	471	16:05:23	010004DE1	BATE
19	471	16:05:23	R8WVOH9IE6	XLON
12	471	16:05:24	010004DEN	BATE
12	471	16:05:24	010004DEO	BATE
10	471	16:05:37	040910990059548	AQXE
9	471	16:05:37	040910990059549	AQXE
33	470.4	16:05:39	110006NMS	CHIX
32	470.4	16:05:39	110006NMT	CHIX
17	470.4	16:05:39	010004DMN	BATE
11	470.4	16:05:39	E0MdyOZyF90m	TRQX
11	470.4	16:05:39	E0MdyOZyF90o	TRQX
16	470.4	16:05:39	010004DMP	BATE
11	470.4	16:05:47	E0MdyOZyFAc9	TRQX
10	470.4	16:05:47	E0MdyOZyFAcB	TRQX
19	470.4	16:05:47	040910990059578	AQXE
18	470.4	16:05:47	040910990059579	AQXE
88	470.4	16:06:06	010004DW3	BATE
90	470.4	16:06:06	E0MdyOZyFDxU	TRQX
89	470.4	16:06:06	040910990059624	AQXE
84	470.4	16:06:06	010004DW5	BATE
5	470.4	16:06:06	010004DW6	BATE
91	470.4	16:06:06	010004DW7	BATE
82	470.4	16:06:06	040910990059626	AQXE
2	470.4	16:06:06	040910990059627	AQXE
18	470	16:08:37	010004F3E	BATE
18	470	16:08:37	010004F3F	BATE
29	470	16:08:37	110006PM2	CHIX
19	470	16:08:37	E0MdyOZyFdw4	TRQX
19	470	16:08:37	E0MdyOZyFdw6	TRQX
28	470	16:08:37	110006PM3	CHIX
10	470	16:08:52	E0MdyOZyFgOS	TRQX
10	470	16:08:52	E0MdyOZyFgOU	TRQX
9	470	16:08:52	040910990060020	AQXE
9	470	16:08:52	040910990060021	AQXE
84	471	16:11:18	110006RFW	CHIX
83	471	16:11:18	110006RFX	CHIX
22	471	16:11:18	110006RFZ	CHIX
22	471	16:11:18	110006RG0	CHIX
14	471	16:11:18	R8WVOH9KXE	XLON
15	471	16:11:18	R8WVOH9KXF	XLON
16	471	16:11:44	110006RPI	CHIX
16	471	16:11:44	110006RPJ	CHIX
9	471.2	16:11:51	110006RSC	CHIX
134	471.4	16:12:15	R8WVOH9K7O	XLON
6	471.2	16:12:23	R8WVOH9K8H	XLON
25	471.2	16:12:23	R8WVOH9K8H	XLON
58	471.2	16:12:23	E0MdyOZyGFhf	TRQX
39	471.2	16:12:23	110006SDM	CHIX
58	471.2	16:12:23	E0MdyOZyGFhh	TRQX
39	471.2	16:12:23	110006SDN	CHIX
31	471.2	16:12:23	R8WVOH9K8J	XLON
16	471	16:13:49	110006T6D	CHIX
27	471	16:13:49	110006T6E	CHIX
28	471	16:13:49	010004HQY	BATE
24	471	16:13:49	E0MdyOZyGSRy	TRQX
32	471	16:13:49	R8WVOH9LGO	XLON
21	471	16:13:49	E0MdyOZyGSS0	TRQX
23	471	16:13:49	010004HQZ	BATE
36	471	16:13:49	R8WVOH9LGP	XLON
15	471	16:13:53	110006TAA	CHIX
7	471	16:13:53	110006TAB	CHIX
4	471	16:14:35	110006TAB	CHIX
12	471	16:14:35	110006TYY	CHIX
9	471	16:14:35	E0MdyOZyGajt	TRQX
9	471	16:14:35	010004IAQ	BATE
87	471	16:17:44	110006X8R	CHIX
89	471	16:17:44	110006X8U	CHIX
29	471	16:17:44	R8WVOH9MRX	XLON
44	471	16:17:44	010004KMD	BATE
41	471	16:17:44	E0MdyOZyH8No	TRQX
38	471	16:17:44	E0MdyOZyH8Nq	TRQX
41	471	16:17:44	010004KME	BATE
59	471	16:17:44	R8WVOH9MRY	XLON
51	471	16:17:44	040910990061931	AQXE
37	471	16:17:44	040910990061932	AQXE
48	470.6	16:20:44	E0MdyOZyHYQ6	TRQX
47	470.6	16:20:44	R8WVOH9NMO	XLON
51	470.6	16:20:44	E0MdyOZyHYQ8	TRQX
50	470.6	16:20:44	R8WVOH9NMP	XLON
54	470.6	16:20:44	010004MI4	BATE
52	470.6	16:20:44	110006ZH4	CHIX
55	470.6	16:20:44	110006ZH5	CHIX
58	470.6	16:20:44	010004MI5	BATE
51	470.6	16:20:44	040910990062529	AQXE
54	470.6	16:20:44	040910990062530	AQXE
62	470.8	16:22:00	010004NEC	BATE
73	470.8	16:22:00	040910990062695	AQXE
69	470.8	16:22:00	040910990062696	AQXE
55	470.6	16:25:02	01167089724TRLO1	XLON
178	470.6	16:25:19	01167090148TRLO1	XLON
700	470.6	16:25:19	01167090151TRLO1	XLON
67	470.6	16:25:19	01167090153TRLO1	XLON
257	470.8	16:28:25	01167092682TRLO1	XLON
743	470.8	16:28:46	01167093065TRLO1	XLON

Related Shares:

FTSE 100 Latest

Value8,217.71

Change-31.41