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

15th Apr 2025 07:00

Bodycote Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, April 15

www.bodycote.com

15 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:	14 April 2025
Aggregate number of ordinary shares purchased:	43,776
Highest price paid per share (pence per share):	486p
Lowest price paid per share (pence per share):	469p
Volume weighted average price paid per share (pence per share)	476.5664p

The Company intends to cancel these Ordinary Shares.

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,615,413 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 2,861,000 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 11,840,759 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
25	470.8	08:05:02	0100009KX	BATE
85	476.6	08:06:46	R9ZBAQA49L	XLON
84	476.6	08:06:46	R9ZBAQA49M	XLON
91	476.8	08:06:46	R9ZBAQA49N	XLON
84	476.8	08:06:46	R9ZBAQA49O	XLON
52	476.8	08:06:46	R9ZBAQA49P	XLON
33	476.8	08:06:46	R9ZBAQA49Q	XLON
11	472.4	08:06:47	R9ZBAQA49S	XLON
17	472.4	08:06:47	E0MhbBzaRnUg	TRQX
22	472.4	08:06:47	E0MhbBzaRnUi	TRQX
14	472.4	08:06:47	R9ZBAQA49T	XLON
13	472.4	08:06:47	0100009XM	BATE
13	472.4	08:06:47	110000BL2	CHIX
17	472.4	08:06:47	0100009XN	BATE
17	472.4	08:06:47	110000BL3	CHIX
13	472.4	08:06:47	041410940001458	AQXE
16	472.4	08:06:47	041410940001459	AQXE
1	472.4	08:07:07	010000A0G	BATE
54	471.8	08:09:30	R9ZBAQA5L1	XLON
36	471.8	08:09:30	R9ZBAQA5L1	XLON
19	470.2	08:11:16	R9ZBAQA5RA	XLON
19	470.2	08:11:16	R9ZBAQA5RB	XLON
26	470.2	08:11:16	E0MhbBzaSY6K	TRQX
19	470.2	08:11:16	010000APB	BATE
10	470.2	08:11:16	110000CZF	CHIX
14	470.2	08:11:16	010000APC	BATE
11	470.2	08:11:16	110000CZG	CHIX
25	470.2	08:11:16	E0MhbBzaSY6M	TRQX
17	470.2	08:11:16	041410940001819	AQXE
17	470.2	08:11:16	041410940001820	AQXE
4	470.2	08:12:02	010000ASQ	BATE
15	469	08:12:18	R9ZBAQA5VK	XLON
17	469	08:12:18	E0MhbBzaSiH1	TRQX
16	469	08:12:18	010000AUI	BATE
16	469	08:12:18	110000D8Y	CHIX
21	469	08:12:18	041410940001891	AQXE
21	469.4	08:15:02	R9ZBAQA53Q	XLON
24	469.4	08:15:02	R9ZBAQA53R	XLON
22	469.4	08:15:02	010000BB6	BATE
25	469.4	08:15:02	110000DYL	CHIX
21	469.4	08:15:02	010000BB7	BATE
21	469.4	08:15:02	110000DYM	CHIX
21	469.4	08:15:02	041410940002086	AQXE
9	469.4	08:15:02	041410940002087	AQXE
12	469.4	08:15:02	041410940002087	AQXE
59	470.2	08:16:02	110000EAD	CHIX
12	470.6	08:35:19	E0MhbBzaW4aO	TRQX
10	470.6	08:35:19	110000JFY	CHIX
9	470.6	08:35:19	R9ZBAQA6EG	XLON
31	470.6	08:35:19	E0MhbBzaW4aQ	TRQX
54	471.2	08:39:15	110000KK6	CHIX
87	471.2	08:39:15	110000KK7	CHIX
69	471.4	08:42:06	R9ZBAQA7TX	XLON
19	471.4	08:42:06	R9ZBAQA7TX	XLON
91	471.4	08:42:06	R9ZBAQA7TZ	XLON
84	471.4	08:42:06	R9ZBAQA7T0	XLON
86	471.4	08:42:06	R9ZBAQA7T1	XLON
83	471.4	08:42:06	R9ZBAQA7T2	XLON
89	471.4	08:42:06	R9ZBAQA7T3	XLON
85	471.4	08:42:06	110000L50	CHIX
87	471.4	08:42:06	R9ZBAQA7T4	XLON
88	471.4	08:42:06	110000L51	CHIX
22	470.6	08:43:55	110000LGW	CHIX
22	470.6	08:43:55	110000LGX	CHIX
14	470.6	08:43:55	R9ZBAQA7XV	XLON
28	470.6	08:43:55	E0MhbBzaXDXw	TRQX
23	470.6	08:43:55	E0MhbBzaXDXy	TRQX
14	470.6	08:43:55	R9ZBAQA7XW	XLON
25	471	08:43:55	R9ZBAQA7XY	XLON
14	471.4	08:46:11	R9ZBAQA71F	XLON
49	471.4	08:46:11	R9ZBAQA72G	XLON
11	471.4	08:46:11	010000G8K	BATE
40	471.4	08:46:11	010000G8L	BATE
87	472	08:47:51	110000M7B	CHIX
90	472	08:47:51	110000M7C	CHIX
85	471.6	08:47:52	R9ZBAQA74T	XLON
83	471.6	08:47:52	R9ZBAQA74U	XLON
83	471.6	08:47:52	R9ZBAQA74V	XLON
21	470.8	08:51:08	010000GTP	BATE
18	470.8	08:51:08	010000GTQ	BATE
10	470.8	08:51:08	R9ZBAQA7AF	XLON
18	470.8	08:51:08	110000MU5	CHIX
20	470.8	08:51:08	E0MhbBzaXxlP	TRQX
17	470.8	08:51:08	110000MU6	CHIX
18	470.8	08:51:08	E0MhbBzaXxlR	TRQX
10	470.8	08:51:08	R9ZBAQA7BG	XLON
20	470.8	08:51:08	041410940004090	AQXE
20	470.8	08:51:08	041410940004091	AQXE
62	471.2	08:51:08	E0MhbBzaXxmJ	TRQX
26	471.2	08:51:08	010000GTS	BATE
35	471.2	08:51:08	010000GTT	BATE
47	471.2	08:51:08	010000GTU	BATE
18	471.2	08:51:08	010000GTW	BATE
57	471.2	08:51:08	E0MhbBzaXxmO	TRQX
61	471.2	08:51:08	010000GTX	BATE
29	471.2	08:51:08	E0MhbBzaXxmd	TRQX
66	471.2	08:51:08	010000GTY	BATE
19	471.2	08:51:08	E0MhbBzaXxn5	TRQX
56	470.6	08:51:12	110000MUR	CHIX
31	470.6	08:51:12	110000MUR	CHIX
65	471.4	08:54:38	110000NUJ	CHIX
62	471.4	08:54:38	110000NUK	CHIX
19	471.4	08:54:38	R9ZBAQA8IC	XLON
25	471.4	08:54:38	R9ZBAQA8ID	XLON
35	471.2	08:56:58	110000OHP	CHIX
37	471.2	08:56:58	110000OHQ	CHIX
39	471.2	08:56:58	010000HSG	BATE
12	471.2	08:56:58	R9ZBAQA8O1	XLON
35	471.2	08:56:58	010000HSH	BATE
13	471.2	08:56:58	R9ZBAQA8O2	XLON
30	470.2	09:00:36	110000PDC	CHIX
24	470.2	09:00:36	110000PDD	CHIX
11	470.2	09:00:36	E0MhbBzaZ1Iz	TRQX
24	470.2	09:00:36	010000I92	BATE
28	470.2	09:00:36	010000I93	BATE
11	470.2	09:00:36	E0MhbBzaZ1J1	TRQX
10	470.2	09:01:58	R9ZBAQA8ZJ	XLON
10	470.2	09:01:58	R9ZBAQA8ZK	XLON
13	470.2	09:01:58	110000PNA	CHIX
13	470.2	09:01:58	110000PNB	CHIX
21	471.2	09:10:56	R9ZBAQA8FR	XLON
15	471.2	09:10:56	R9ZBAQA8FS	XLON
85	471.4	09:10:56	R9ZBAQA8FT	XLON
70	471.4	09:11:45	R9ZBAQA9HT	XLON
68	471.4	09:11:45	R9ZBAQA9HU	XLON
87	471.8	09:11:50	110000RV2	CHIX
91	471.8	09:11:50	R9ZBAQA9H7	XLON
89	471.8	09:11:50	R9ZBAQA9H8	XLON
89	471.8	09:11:51	R9ZBAQA9H9	XLON
39	471.8	09:11:51	010000JU0	BATE
23	471.8	09:11:51	110000RV5	CHIX
32	471.6	09:11:51	R9ZBAQA9HB	XLON
28	471.6	09:11:51	R9ZBAQA9HC	XLON
19	471.6	09:11:51	010000JU3	BATE
33	471.6	09:11:51	110000RV8	CHIX
22	471.6	09:11:51	010000JU4	BATE
39	471.6	09:11:51	110000RV9	CHIX
88	471.6	09:11:51	010000JU8	BATE
90	471.6	09:11:51	010000JU9	BATE
67	471.6	09:11:51	010000JUA	BATE
29	471.4	09:12:33	010000K14	BATE
29	471.4	09:12:33	010000K15	BATE
12	471.4	09:12:37	R9ZBAQA9KM	XLON
19	471.4	09:12:53	110000S5O	CHIX
21	471.4	09:12:53	110000S5P	CHIX
10	471.4	09:12:53	R9ZBAQA9KZ	XLON
27	471.4	09:12:53	010000K2V	BATE
29	471.4	09:12:53	010000K2W	BATE
85	471.2	09:12:53	010000K32	BATE
31	471.6	09:14:27	R9ZBAQA9N7	XLON
30	471.6	09:14:27	R9ZBAQA9N8	XLON
27	471.6	09:14:27	110000SIR	CHIX
28	471.6	09:14:27	110000SIS	CHIX
26	471.6	09:14:27	041410940005221	AQXE
29	471.6	09:14:27	041410940005222	AQXE
36	471.6	09:16:24	R9ZBAQA9Q5	XLON
33	471.6	09:16:24	R9ZBAQA9Q6	XLON
19	471.6	09:16:24	110000SVH	CHIX
26	471.6	09:16:24	110000SVI	CHIX
35	471.6	09:16:24	041410940005315	AQXE
24	471.6	09:16:24	041410940005316	AQXE
17	471.6	09:16:24	R9ZBAQA9QA	XLON
22	471.6	09:16:24	R9ZBAQA9QB	XLON
31	471.6	09:16:25	110000SVP	CHIX
34	471.6	09:16:25	110000SVQ	CHIX
35	471.6	09:16:25	041410940005317	AQXE
35	471.6	09:16:25	041410940005318	AQXE
47	472	09:17:22	R9ZBAQA9TZ	XLON
45	472	09:17:22	R9ZBAQA9T0	XLON
42	472	09:17:22	110000T31	CHIX
40	472	09:17:22	110000T32	CHIX
84	472.6	09:17:22	041410940005348	AQXE
84	472.6	09:17:22	041410940005349	AQXE
24	472	09:17:24	E0MhbBzaatkK	TRQX
21	472	09:17:24	110000T3A	CHIX
20	472	09:17:24	010000KNJ	BATE
18	472	09:17:24	041410940005350	AQXE
9	472.4	09:20:34	R9ZBAQA9YY	XLON
11	472.4	09:20:34	R9ZBAQA9YZ	XLON
29	472.4	09:20:34	110000TNR	CHIX
31	472.4	09:20:34	010000L0S	BATE
28	472.4	09:20:34	010000L0T	BATE
30	472.4	09:20:34	110000TNS	CHIX
13	472.4	09:20:34	041410940005503	AQXE
14	472.4	09:20:34	041410940005504	AQXE
28	472.4	09:21:48	R9ZBAQA91G	XLON
56	472.4	09:21:48	041410940005566	AQXE
31	473.2	09:22:33	E0MhbBzabOYw	TRQX
29	473.2	09:22:33	110000TVV	CHIX
28	473.2	09:22:33	041410940005607	AQXE
53	473.4	09:25:13	110000UEL	CHIX
29	473.4	09:25:14	E0MhbBzabdPI	TRQX
20	473.6	09:25:35	R9ZBAQA9AX	XLON
22	473.6	09:25:35	110000UIC	CHIX
21	473.6	09:25:35	010000LK9	BATE
24	473.6	09:25:35	041410940005774	AQXE
85	475.6	09:27:29	110000URL	CHIX
16	474	09:29:25	R9ZBAQA9F4	XLON
19	474	09:29:25	E0MhbBzabz3S	TRQX
19	474	09:29:25	E0MhbBzabz3U	TRQX
16	474	09:29:25	R9ZBAQA9F5	XLON
16	474	09:29:25	010000M0S	BATE
16	474	09:29:25	110000V5P	CHIX
16	474	09:29:25	010000M0T	BATE
17	474	09:29:25	110000V5Q	CHIX
17	474	09:29:25	041410940005925	AQXE
17	474	09:29:25	041410940005926	AQXE
25	475	09:30:12	R9ZBAQAAJD	XLON
30	475	09:30:12	110000VCJ	CHIX
28	475	09:30:12	041410940005990	AQXE
86	476	09:33:39	041410940006194	AQXE
18	475.4	09:35:17	010000MYS	BATE
11	475.4	09:35:18	110000WEW	CHIX
18	475.4	09:35:18	E0MhbBzacYBA	TRQX
22	475.4	09:35:18	R9ZBAQAAVL	XLON
16	475.4	09:35:19	041410940006275	AQXE
12	475	09:37:47	E0MhbBzaclEG	TRQX
25	475	09:37:47	R9ZBAQAAYN	XLON
16	475	09:37:47	010000NA3	BATE
21	475	09:37:47	110000WUC	CHIX
12	475	09:37:47	041410940006387	AQXE
14	475	09:39:56	R9ZBAQAA5S	XLON
19	475	09:39:56	E0MhbBzacxZt	TRQX
22	475	09:39:56	010000NM6	BATE
18	475	09:39:56	110000XE8	CHIX
17	475	09:39:56	041410940006510	AQXE
23	475	09:46:13	E0MhbBzadRQu	TRQX
25	475	09:46:13	E0MhbBzadRQw	TRQX
19	475	09:46:13	R9ZBAQAACC	XLON
21	475	09:46:13	010000OCF	BATE
23	475	09:46:13	010000OCG	BATE
21	475	09:46:13	R9ZBAQAACD	XLON
20	475	09:46:13	110000YH1	CHIX
21	475	09:46:13	110000YH2	CHIX
70	475.6	09:54:03	E0MhbBzae4CC	TRQX
43	475.4	09:55:51	041410940007256	AQXE
39	475.4	09:55:51	041410940007256	AQXE
85	475.2	09:56:23	R9ZBAQABSY	XLON
66	475.2	09:56:23	R9ZBAQABSZ	XLON
21	475.2	10:00:24	E0MhbBzaeYhC	TRQX
18	475.2	10:00:24	E0MhbBzaeYhE	TRQX
12	475.2	10:00:24	R9ZBAQABXY	XLON
17	475.2	10:00:24	1100010WB	CHIX
17	475.2	10:00:24	010000Q36	BATE
22	475.2	10:00:24	010000Q37	BATE
18	475.2	10:00:24	1100010WC	CHIX
14	475.2	10:00:24	R9ZBAQABXZ	XLON
19	475.2	10:00:24	041410940007463	AQXE
18	475.2	10:00:24	041410940007464	AQXE
43	475.8	10:00:24	041410940007465	AQXE
5	475.8	10:00:24	041410940007465	AQXE
19	475.2	10:00:25	E0MhbBzaeYig	TRQX
19	475.2	10:00:25	E0MhbBzaeYii	TRQX
11	475.2	10:00:25	R9ZBAQABX2	XLON
12	475.2	10:00:25	R9ZBAQABX3	XLON
16	475.2	10:00:25	1100010WG	CHIX
22	475.2	10:00:25	010000Q3A	BATE
18	475.2	10:00:25	010000Q3B	BATE
21	475.2	10:00:25	1100010WH	CHIX
18	475.2	10:00:25	041410940007467	AQXE
19	475.2	10:00:25	041410940007468	AQXE
20	475	10:00:25	E0MhbBzaeYlA	TRQX
16	475	10:00:25	R9ZBAQABX6	XLON
15	475	10:00:25	1100010WM	CHIX
15	475	10:00:25	010000Q3D	BATE
17	475	10:00:25	041410940007469	AQXE
23	475	10:00:25	E0MhbBzaeYme	TRQX
13	475	10:00:25	R9ZBAQABX8	XLON
18	475	10:00:25	010000Q3G	BATE
17	475	10:00:25	1100010WP	CHIX
18	475	10:00:25	041410940007470	AQXE
9	475	10:01:34	R9ZBAQAB3H	XLON
19	475	10:01:34	E0MhbBzaefhX	TRQX
19	475	10:01:34	1100011GC	CHIX
21	475	10:01:34	010000QFC	BATE
16	475	10:01:34	041410940007590	AQXE
17	475	10:03:10	E0MhbBzaemtJ	TRQX
16	475	10:03:10	R9ZBAQAB7K	XLON
16	475	10:03:10	010000QMQ	BATE
16	475	10:03:10	1100011QN	CHIX
23	475	10:03:10	041410940007644	AQXE
21	475	10:06:45	E0MhbBzaf4px	TRQX
14	475	10:06:45	R9ZBAQABD6	XLON
17	475	10:06:45	1100012JX	CHIX
17	475	10:06:45	010000R8U	BATE
13	475	10:06:45	041410940007865	AQXE
18	475	10:12:33	E0MhbBzafZHs	TRQX
13	475	10:12:33	R9ZBAQACML	XLON
25	475	10:12:33	E0MhbBzafZHu	TRQX
15	475	10:12:33	R9ZBAQACMM	XLON
17	475	10:12:33	010000S83	BATE
16	475	10:12:33	11000143I	CHIX
14	475	10:12:33	010000S85	BATE
14	475	10:12:33	11000143J	CHIX
22	475	10:12:33	041410940008233	AQXE
15	475	10:12:33	041410940008234	AQXE
20	475	10:12:34	R9ZBAQACMN	XLON
16	475	10:12:34	E0MhbBzafZN0	TRQX
15	475	10:12:34	110001441	CHIX
16	475	10:12:34	010000S8B	BATE
17	475	10:12:34	041410940008236	AQXE
17	475	10:12:34	E0MhbBzafZNy	TRQX
17	475	10:12:34	R9ZBAQACMO	XLON
15	475	10:12:34	110001442	CHIX
15	475	10:12:34	010000S8D	BATE
23	475	10:12:34	041410940008238	AQXE
28	475.2	10:12:54	R9ZBAQACM6	XLON
24	475.2	10:12:54	110001481	CHIX
32	475.2	10:12:54	041410940008262	AQXE
15	475	10:15:55	R9ZBAQACQA	XLON
16	475	10:15:55	E0MhbBzafr44	TRQX
17	475	10:15:55	E0MhbBzafr46	TRQX
16	475	10:15:55	R9ZBAQACQB	XLON
15	475	10:15:55	010000SPK	BATE
17	475	10:15:55	1100014US	CHIX
16	475	10:15:55	010000SPL	BATE
19	475	10:15:55	1100014UT	CHIX
21	475	10:15:55	041410940008459	AQXE
22	475	10:15:55	041410940008460	AQXE
17	474.8	10:20:17	R9ZBAQACXJ	XLON
15	474.8	10:20:17	R9ZBAQACXL	XLON
12	474.8	10:20:17	E0MhbBzagCxE	TRQX
10	474.8	10:20:17	010000TBG	BATE
13	474.8	10:20:17	1100015QL	CHIX
10	474.8	10:20:17	010000TBH	BATE
16	474.8	10:20:17	1100015QM	CHIX
13	474.8	10:20:17	E0MhbBzagCxG	TRQX
1	474.8	10:20:17	041410940008682	AQXE
19	474.8	10:20:17	041410940008682	AQXE
17	474.8	10:20:17	041410940008682	AQXE
1	474.8	10:20:17	041410940008682	AQXE
21	474.8	10:20:17	041410940008686	AQXE
8	474.8	10:20:17	041410940008686	AQXE
4	474.8	10:20:17	041410940008686	AQXE
42	474.8	10:23:31	R9ZBAQAC1T	XLON
41	474.8	10:23:31	R9ZBAQAC1U	XLON
15	474.8	10:23:31	010000TPU	BATE
13	474.8	10:23:31	010000TPW	BATE
14	474.8	10:23:31	11000169N	CHIX
15	474.8	10:23:31	11000169O	CHIX
12	474.8	10:23:31	041410940008885	AQXE
17	474.8	10:23:31	041410940008886	AQXE
17	473.6	10:25:00	E0MhbBzagbj6	TRQX
28	473.6	10:25:00	R9ZBAQAC3S	XLON
17	473.6	10:25:00	010000TYD	BATE
12	473.6	10:25:00	1100016MD	CHIX
16	473.6	10:25:00	041410940008986	AQXE
61	473	10:32:07	R9ZBAQADGX	XLON
24	473	10:32:07	R9ZBAQADGX	XLON
61	473	10:32:08	R9ZBAQADG0	XLON
25	473	10:32:08	R9ZBAQADG0	XLON
10	472.8	10:32:45	11000182Y	CHIX
21	472.8	10:32:45	010000V3F	BATE
20	472.8	10:32:45	010000V3G	BATE
20	473	10:32:47	R9ZBAQADHS	XLON
14	473	10:32:47	E0MhbBzahGhJ	TRQX
9	473	10:32:47	010000V3N	BATE
3	473	10:32:47	010000V3N	BATE
15	473	10:32:47	041410940009338	AQXE
14	473	10:32:47	R9ZBAQADHW	XLON
17	473	10:32:47	E0MhbBzahGiM	TRQX
15	473	10:32:47	010000V3R	BATE
14	473	10:32:47	041410940009339	AQXE
22	471.6	10:39:47	E0MhbBzahlnS	TRQX
25	471.6	10:39:47	E0MhbBzahlnU	TRQX
18	471.6	10:39:47	R9ZBAQADTQ	XLON
18	471.6	10:39:47	010000W7W	BATE
12	471.6	10:39:47	1100019KH	CHIX
10	471.6	10:39:47	010000W7Y	BATE
16	471.6	10:39:47	1100019KI	CHIX
28	471.6	10:39:47	R9ZBAQADTR	XLON
18	471.6	10:39:47	041410940009637	AQXE
11	471.6	10:39:47	041410940009638	AQXE
67	472.8	10:45:27	R9ZBAQAD08	XLON
16	472.8	10:45:27	R9ZBAQAD08	XLON
7	472.8	10:45:27	R9ZBAQAD08	XLON
10	472.8	10:45:27	R9ZBAQAD0B	XLON
67	473	10:48:44	R9ZBAQAD8L	XLON
23	473	10:48:44	R9ZBAQAD8L	XLON
20	473	10:48:44	R9ZBAQAD8N	XLON
33	472.4	10:48:44	R9ZBAQAD8Q	XLON
37	472.4	10:48:44	R9ZBAQAD8R	XLON
54	472.4	10:48:44	110001B3Q	CHIX
52	472.4	10:48:44	110001B3R	CHIX
19	472.2	10:49:38	R9ZBAQADBL	XLON
20	472.2	10:49:38	R9ZBAQADBM	XLON
38	472.2	10:49:38	E0MhbBzaiTVl	TRQX
33	472.2	10:49:38	110001B97	CHIX
27	472.2	10:49:38	110001B98	CHIX
37	472.2	10:49:38	E0MhbBzaiTVn	TRQX
84	472.2	10:49:38	R9ZBAQADBN	XLON
84	472.2	10:49:39	R9ZBAQADBO	XLON
57	472.2	10:49:39	R9ZBAQADBQ	XLON
55	472.4	10:51:44	R9ZBAQADE3	XLON
31	472.4	10:51:44	R9ZBAQADE5	XLON
30	472.4	10:51:45	110001BLY	CHIX
44	472.4	10:51:45	110001BLZ	CHIX
14	472.4	10:51:45	R9ZBAQADE5	XLON
29	472.6	10:58:11	010000YEY	BATE
28	472.6	10:58:11	R9ZBAQAENJ	XLON
34	472.6	10:58:11	E0MhbBzaj3Up	TRQX
30	472.6	10:58:11	R9ZBAQAENK	XLON
1	472.6	10:58:11	R9ZBAQAENK	XLON
7	472.6	10:58:11	R9ZBAQAENK	XLON
21	472.6	10:58:11	E0MhbBzaj3XN	TRQX
26	472.6	10:58:11	010000YF2	BATE
70	472.6	10:58:42	R9ZBAQAEN7	XLON
14	472.6	10:58:42	R9ZBAQAEN7	XLON
16	472.4	10:59:02	R9ZBAQAEOM	XLON
18	472.4	10:59:02	R9ZBAQAEON	XLON
29	472.4	10:59:02	010000YHN	BATE
28	472.4	10:59:02	010000YHO	BATE
86	472.8	10:59:02	110001CMR	CHIX
90	472.8	10:59:02	110001CMS	CHIX
85	472.8	10:59:02	110001CMT	CHIX
52	472.8	11:01:29	R9ZBAQAEZ8	XLON
23	472.8	11:01:29	R9ZBAQAEZ8	XLON
14	472.8	11:01:29	R9ZBAQAEZ8	XLON
18	472.8	11:05:24	R9ZBAQAEF8	XLON
22	472.8	11:05:24	110001E5P	CHIX
21	472.8	11:05:24	110001E5Q	CHIX
17	472.8	11:05:24	R9ZBAQAEF9	XLON
25	472.2	11:05:25	E0MhbBzajeeb	TRQX
19	472.2	11:05:25	R9ZBAQAEFD	XLON
22	472.2	11:05:25	E0MhbBzajeed	TRQX
21	472.2	11:05:25	R9ZBAQAEFE	XLON
22	472.2	11:05:25	010000ZI7	BATE
21	472.2	11:05:25	110001E5S	CHIX
21	472.2	11:05:25	010000ZI8	BATE
21	472.2	11:05:25	110001E5T	CHIX
12	472	11:06:22	R9ZBAQAFGB	XLON
4	472	11:06:22	R9ZBAQAFGC	XLON
29	472	11:07:02	E0MhbBzajkXL	TRQX
19	472	11:07:02	E0MhbBzajkXN	TRQX
9	472	11:08:02	E0MhbBzajp0i	TRQX
21	472	11:08:02	R9ZBAQAFJ2	XLON
18	472	11:08:02	010000ZSQ	BATE
11	472	11:08:02	110001EI2	CHIX
17	472	11:08:02	010000ZSR	BATE
10	472	11:08:02	110001EI3	CHIX
20	472	11:08:02	R9ZBAQAFJ3	XLON
9	471.8	11:09:02	E0MhbBzajtN8	TRQX
13	471.8	11:09:02	E0MhbBzajtN8	TRQX
25	471.8	11:09:02	R9ZBAQAFMN	XLON
19	471.8	11:09:02	110001EQT	CHIX
19	471.8	11:09:02	010000ZY6	BATE
20	471.8	11:09:02	010000ZY7	BATE
24	471.8	11:09:02	110001EQU	CHIX
21	471.8	11:09:02	E0MhbBzajtNF	TRQX
21	471.8	11:09:02	R9ZBAQAFMO	XLON
24	472	11:11:02	R9ZBAQAFO1	XLON
13	472	11:20:47	R9ZBAQAF1G	XLON
26	472	11:20:47	R9ZBAQAF1H	XLON
14	472	11:20:47	E0MhbBzakbB8	TRQX
18	472	11:20:47	110001GGV	CHIX
14	472	11:20:47	01000117I	BATE
21	472	11:20:47	01000117J	BATE
20	472	11:20:47	110001GGW	CHIX
3	472	11:20:47	E0MhbBzakbBA	TRQX
18	472	11:20:47	E0MhbBzakbBA	TRQX
88	473.2	11:25:23	041410940011667	AQXE
84	473.2	11:25:23	041410940011668	AQXE
13	473	11:27:15	R9ZBAQAFBH	XLON
14	473	11:27:15	R9ZBAQAFBI	XLON
31	473	11:27:15	0100011WE	BATE
18	473	11:27:15	110001HD4	CHIX
30	473	11:27:15	0100011WF	BATE
20	473	11:27:15	110001HD5	CHIX
21	473	11:27:15	041410940011778	AQXE
22	473	11:27:15	041410940011779	AQXE
27	473.2	11:27:15	E0MhbBzakzD9	TRQX
28	473.2	11:27:15	E0MhbBzakzDB	TRQX
22	473.2	11:27:15	110001HD8	CHIX
12	473.2	11:27:15	0100011WJ	BATE
13	473.2	11:27:15	0100011WK	BATE
23	473.2	11:27:15	110001HD9	CHIX
23	473.2	11:27:15	041410940011780	AQXE
24	473.2	11:27:15	041410940011781	AQXE
86	473.4	11:27:15	R9ZBAQAFBO	XLON
83	473.4	11:27:15	R9ZBAQAFBP	XLON
10	473.4	11:27:15	R9ZBAQAFBU	XLON
25	473.4	11:27:15	E0MhbBzakzFl	TRQX
22	473.4	11:27:15	110001HDK	CHIX
21	473.4	11:27:15	0100011WQ	BATE
18	473.4	11:27:15	0100011WR	BATE
19	473.4	11:27:15	110001HDL	CHIX
23	473.4	11:27:15	E0MhbBzakzFn	TRQX
17	473.4	11:27:15	041410940011783	AQXE
17	473.4	11:27:15	041410940011784	AQXE
32	473	11:27:29	R9ZBAQAFCH	XLON
29	473	11:27:29	E0MhbBzal0Rt	TRQX
30	473	11:27:29	110001HGF	CHIX
88	480.6	11:29:22	041410940011863	AQXE
13	480.4	11:35:43	R9ZBAQBGM4	XLON
17	480.4	11:35:43	R9ZBAQBGM5	XLON
20	480.4	11:35:43	E0MhbBzalVuT	TRQX
23	480.4	11:35:43	110001INE	CHIX
18	480.4	11:35:43	0100012SH	BATE
22	480.4	11:35:43	0100012SJ	BATE
15	480.4	11:35:43	110001ING	CHIX
18	480.4	11:35:43	E0MhbBzalVuX	TRQX
12	480.4	11:35:43	041410940012060	AQXE
5	480.4	11:35:43	041410940012061	AQXE
11	480.4	11:35:43	041410940012061	AQXE
17	479.6	11:35:44	0100012SN	BATE
23	479.6	11:35:44	0100012SO	BATE
10	479.6	11:35:44	R9ZBAQBGNK	XLON
10	479.6	11:35:44	R9ZBAQBGNL	XLON
24	479.6	11:35:44	E0MhbBzalVx4	TRQX
20	479.6	11:35:44	E0MhbBzalVx6	TRQX
16	479.6	11:35:44	110001INY	CHIX
16	479.6	11:35:44	110001INZ	CHIX
17	479.6	11:35:44	041410940012064	AQXE
20	479.6	11:35:44	041410940012065	AQXE
20	479.6	11:35:46	0100012SP	BATE
18	479.6	11:35:46	0100012SQ	BATE
20	479.6	11:35:46	110001IO2	CHIX
21	479.6	11:35:46	E0MhbBzalW4C	TRQX
9	479.6	11:35:46	R9ZBAQBGNT	XLON
21	479.6	11:35:46	110001IO3	CHIX
18	479.6	11:35:46	E0MhbBzalW4E	TRQX
9	479.6	11:35:46	R9ZBAQBGNU	XLON
20	479.6	11:35:46	041410940012067	AQXE
18	479.6	11:35:46	041410940012068	AQXE
21	479	11:36:01	110001IRM	CHIX
19	479	11:36:01	0100012UX	BATE
16	479	11:36:01	E0MhbBzalXAM	TRQX
16	479	11:36:01	041410940012087	AQXE
16	479	11:36:01	R9ZBAQBGOM	XLON
6	477	11:37:11	110001IWD	CHIX
18	477	11:37:12	0100012YJ	BATE
19	477	11:37:12	110001IWD	CHIX
9	477	11:37:12	R9ZBAQBGOD	XLON
18	477	11:37:12	E0MhbBzalb2S	TRQX
20	477	11:37:12	041410940012127	AQXE
11	476	11:38:19	R9ZBAQBGQN	XLON
12	476.2	11:38:24	E0MhbBzalfG2	TRQX
35	476.2	11:38:24	01000133C	BATE
31	476.2	11:38:24	041410940012175	AQXE
10	475.6	11:41:09	E0MhbBzalp4F	TRQX
19	475.6	11:41:09	041410940012308	AQXE
14	475.8	11:45:02	R9ZBAQBGX4	XLON
21	475.8	11:45:02	R9ZBAQBGX5	XLON
18	475.8	11:45:02	0100013S9	BATE
32	475.8	11:45:02	0100013SA	BATE
1	475.8	11:45:52	0100013VT	BATE
10	475.8	11:45:57	R9ZBAQBGY4	XLON
12	475.8	11:45:57	R9ZBAQBGY5	XLON
8	475.8	11:45:57	0100013VT	BATE
9	475.8	11:45:57	0100013W6	BATE
9	475.8	11:45:57	041410940012540	AQXE
10	475.8	11:45:57	041410940012541	AQXE
17	475.6	11:51:20	E0MhbBzamNng	TRQX
22	475.6	11:51:20	E0MhbBzamNnv	TRQX
15	475.6	11:51:20	R9ZBAQBG3L	XLON
19	475.6	11:51:20	0100014HR	BATE
22	475.6	11:51:20	110001KSU	CHIX
19	475.6	11:51:20	0100014HS	BATE
18	475.6	11:51:20	110001KSV	CHIX
14	475.6	11:51:20	R9ZBAQBG3M	XLON
16	475.6	11:51:20	041410940012723	AQXE
18	475.6	11:51:20	041410940012724	AQXE
12	475.2	11:51:52	R9ZBAQBG4O	XLON
43	475.6	11:51:52	041410940012753	AQXE
20	475.6	11:51:52	E0MhbBzamQ7m	TRQX
22	475.6	11:51:52	041410940012754	AQXE
18	475.2	11:52:02	0100014LZ	BATE
22	475.2	11:52:02	R9ZBAQBG4Q	XLON
19	475.2	11:52:02	110001KYV	CHIX
19	475.2	11:52:02	041410940012757	AQXE
18	474.8	11:52:23	E0MhbBzamRb5	TRQX
13	474.8	11:52:23	R9ZBAQBG4Y	XLON
21	474.8	11:52:23	0100014MI	BATE
17	474.8	11:52:23	110001KZS	CHIX
18	474.8	11:52:23	041410940012767	AQXE
16	475.8	12:03:46	R9ZBAQBGF9	XLON
12	475.8	12:03:46	R9ZBAQBGFA	XLON
22	475.8	12:03:46	01000165K	BATE
24	475.8	12:03:46	110001N48	CHIX
23	475.8	12:03:46	01000165L	BATE
22	475.8	12:03:46	110001N49	CHIX
21	475.8	12:03:46	041410940013267	AQXE
21	475.8	12:03:46	041410940013268	AQXE
5	475.8	12:03:46	041410940013268	AQXE
87	477	12:17:34	R9ZBAQBHRA	XLON
82	477	12:17:34	R9ZBAQBHRB	XLON
89	476.8	12:17:35	R9ZBAQBHRE	XLON
24	476.2	12:22:08	E0MhbBzaoMmk	TRQX
10	476.2	12:22:08	R9ZBAQBHZ3	XLON
12	476.2	12:22:08	R9ZBAQBHZ4	XLON
25	476.2	12:22:08	E0MhbBzaoMmm	TRQX
24	476.2	12:22:08	110001PXQ	CHIX
25	476.2	12:22:08	010001812	BATE
25	476.2	12:22:08	010001813	BATE
28	476.2	12:22:08	110001PXR	CHIX
21	475.6	12:25:30	E0MhbBzaocZs	TRQX
16	475.6	12:25:30	E0MhbBzaocZu	TRQX
11	475.6	12:25:30	R9ZBAQBH4K	XLON
20	475.6	12:25:30	110001QMY	CHIX
9	475.6	12:25:30	0100018FJ	BATE
10	475.6	12:25:30	0100018FK	BATE
20	475.6	12:25:30	110001QMZ	CHIX
12	475.6	12:25:30	R9ZBAQBH4L	XLON
26	475.6	12:25:30	041410940014147	AQXE
22	475.6	12:25:30	041410940014148	AQXE
8	476.8	12:26:02	R9ZBAQBH88	XLON
88	476.8	12:26:02	R9ZBAQBH89	XLON
86	476.8	12:26:02	R9ZBAQBH8A	XLON
69	477	12:26:02	R9ZBAQBH8C	XLON
18	477	12:26:02	R9ZBAQBH8C	XLON
83	477	12:26:02	R9ZBAQBH8E	XLON
16	477	12:26:02	R9ZBAQBH8F	XLON
30	477	12:26:02	R9ZBAQBH8F	XLON
30	477	12:26:02	R9ZBAQBH9I	XLON
10	477	12:26:02	R9ZBAQBH9J	XLON
59	477	12:26:02	R9ZBAQBH9K	XLON
24	477	12:26:02	R9ZBAQBH9K	XLON
6	477	12:26:02	R9ZBAQBH9M	XLON
30	477	12:26:02	R9ZBAQBH9O	XLON
47	477	12:26:02	R9ZBAQBH9P	XLON
22	477	12:26:02	R9ZBAQBH9Q	XLON
30	477	12:26:02	R9ZBAQBH9Q	XLON
36	477	12:26:02	R9ZBAQBH9S	XLON
33	477	12:26:02	R9ZBAQBH9T	XLON
30	477	12:26:02	R9ZBAQBH9T	XLON
22	477	12:26:02	R9ZBAQBH9V	XLON
19	476	12:26:26	E0MhbBzaola4	TRQX
18	476	12:26:26	E0MhbBzaola6	TRQX
9	476	12:26:26	R9ZBAQBHAU	XLON
24	476	12:26:26	0100018RH	BATE
20	476	12:26:26	110001R7H	CHIX
23	476	12:26:26	0100018RI	BATE
19	476	12:26:26	110001R7I	CHIX
9	476	12:26:26	R9ZBAQBHAV	XLON
17	476	12:26:26	041410940014249	AQXE
16	476	12:26:26	041410940014250	AQXE
20	475.6	12:26:57	E0MhbBzaoo2H	TRQX
23	475.6	12:26:57	0100018SN	BATE
20	475.6	12:26:57	110001R8Z	CHIX
21	475.6	12:26:57	041410940014260	AQXE
24	475.6	12:29:54	01000190W	BATE
15	475.6	12:29:54	01000190X	BATE
16	475.6	12:29:54	110001RJW	CHIX
11	475.6	12:29:54	R9ZBAQBHDW	XLON
16	475.6	12:29:54	110001RJX	CHIX
19	475.6	12:29:54	R9ZBAQBHDX	XLON
9	475.8	12:36:22	110001SEN	CHIX
13	475.8	12:36:22	110001SEO	CHIX
11	475.8	12:36:22	E0MhbBzapPS0	TRQX
12	475.8	12:36:22	E0MhbBzapPS2	TRQX
12	475.8	12:36:22	0100019KI	BATE
12	475.8	12:36:22	0100019KJ	BATE
21	476	12:36:25	E0MhbBzapPZw	TRQX
20	476	12:36:25	0100019KR	BATE
47	476.2	12:36:26	R9ZBAQBIIH	XLON
24	476.2	12:36:26	R9ZBAQBIIH	XLON
17	476.2	12:36:26	R9ZBAQBIIH	XLON
27	476.4	12:37:42	R9ZBAQBIJZ	XLON
58	476.4	12:37:42	R9ZBAQBIJ0	XLON
21	476.4	12:37:42	0100019QC	BATE
17	476.4	12:37:42	0100019QD	BATE
14	476.4	12:37:42	0100019QD	BATE
86	476.6	12:37:43	R9ZBAQBIJ1	XLON
90	476.6	12:38:24	R9ZBAQBIKM	XLON
36	476.6	12:38:24	R9ZBAQBIKN	XLON
47	476.6	12:38:24	R9ZBAQBIKN	XLON
86	476.6	12:39:55	R9ZBAQBILX	XLON
22	476.8	12:47:39	R9ZBAQBIQZ	XLON
34	476.8	12:47:39	R9ZBAQBIQ0	XLON
63	476.8	12:47:39	010001ANB	BATE
48	476.8	12:47:39	010001ANC	BATE
19	476	12:56:15	E0MhbBzaqaXK	TRQX
20	476	12:56:15	E0MhbBzaqaXM	TRQX
24	476	12:56:15	R9ZBAQBIY4	XLON
25	476	12:56:15	R9ZBAQBIY6	XLON
9	476	12:56:15	010001BIN	BATE
20	476	12:56:15	110001VD8	CHIX
20	476	12:56:15	110001VD9	CHIX
19	476	12:56:15	041410940015507	AQXE
20	476	12:56:15	041410940015508	AQXE
15	475.6	12:57:04	010001BLA	BATE
16	475.6	12:57:04	010001BLB	BATE
73	476	12:57:04	R9ZBAQBI05	XLON
9	476	12:57:04	R9ZBAQBI05	XLON
15	475.8	13:03:02	010001CDV	BATE
29	475.8	13:03:04	E0MhbBzar2fL	TRQX
1	475.8	13:03:04	010001CDV	BATE
16	475.8	13:03:04	010001CDZ	BATE
25	475.8	13:03:04	E0MhbBzar2fN	TRQX
12	475.8	13:03:04	R9ZBAQBI99	XLON
16	475.8	13:03:04	110001WIT	CHIX
16	475.8	13:03:04	110001WIU	CHIX
12	475.8	13:03:04	R9ZBAQBI9A	XLON
89	476.2	13:14:40	R9ZBAQBJM7	XLON
86	476.2	13:14:40	R9ZBAQBJM8	XLON
33	476.2	13:14:40	R9ZBAQBJM9	XLON
88	476.2	13:14:40	R9ZBAQBJMB	XLON
30	476	13:14:40	R9ZBAQBJNG	XLON
30	476	13:14:40	R9ZBAQBJNH	XLON
61	476	13:14:40	110001Y8X	CHIX
61	476	13:14:40	110001Y8Y	CHIX
38	476	13:14:47	R9ZBAQBJNM	XLON
37	476	13:14:47	R9ZBAQBJNN	XLON
50	476	13:14:47	110001YA0	CHIX
48	476	13:14:47	110001YA1	CHIX
31	476	13:14:54	R9ZBAQBJN0	XLON
39	476	13:14:54	R9ZBAQBJN1	XLON
20	476	13:14:54	110001YBB	CHIX
23	476	13:14:54	110001YBC	CHIX
33	476	13:14:54	041410940016479	AQXE
21	476	13:14:54	041410940016480	AQXE
71	476	13:19:44	R9ZBAQBJRN	XLON
18	476	13:19:44	R9ZBAQBJRN	XLON
59	476	13:19:44	R9ZBAQBJRP	XLON
16	476	13:19:56	R9ZBAQBJR6	XLON
35	476	13:19:56	R9ZBAQBJR7	XLON
37	476	13:19:56	110001YSQ	CHIX
28	476	13:19:56	110001YSR	CHIX
35	476	13:19:56	041410940016710	AQXE
27	476	13:19:56	041410940016711	AQXE
24	476	13:27:26	R9ZBAQBJ54	XLON
24	476	13:27:26	R9ZBAQBJ55	XLON
21	476	13:27:26	11000203O	CHIX
18	476	13:27:26	010001EWF	BATE
21	476	13:27:26	010001EWG	BATE
21	476	13:27:26	11000203P	CHIX
20	476	13:27:26	041410940017115	AQXE
21	476	13:27:26	041410940017116	AQXE
19	476	13:34:52	E0MhbBzasxXk	TRQX
9	476	13:34:52	R9ZBAQBJEH	XLON
21	476	13:34:52	R9ZBAQBJEI	XLON
16	476	13:34:52	E0MhbBzasxXm	TRQX
19	476	13:34:52	11000219H	CHIX
18	476	13:34:52	010001FQL	BATE
16	476	13:34:52	010001FQM	BATE
16	476	13:34:52	11000219I	CHIX
24	476	13:34:52	041410940017445	AQXE
15	476	13:34:52	041410940017446	AQXE
19	476	13:34:53	E0MhbBzasxbX	TRQX
19	476	13:34:53	E0MhbBzasxbZ	TRQX
10	476	13:34:53	R9ZBAQBJEK	XLON
10	476	13:34:53	R9ZBAQBJEL	XLON
18	476	13:34:53	11000219J	CHIX
18	476	13:34:53	010001FQN	BATE
19	476	13:34:53	010001FQO	BATE
22	476	13:34:53	11000219K	CHIX
24	476	13:34:53	041410940017448	AQXE
19	476	13:34:53	041410940017449	AQXE
10	476	13:34:53	R9ZBAQBJEN	XLON
20	476	13:34:53	R9ZBAQBJEO	XLON
18	476	13:34:53	E0MhbBzasxet	TRQX
19	476	13:34:53	11000219M	CHIX
18	476	13:34:53	010001FQQ	BATE
16	476	13:34:53	010001FQR	BATE
16	476	13:34:53	11000219N	CHIX
16	476	13:34:53	E0MhbBzasxev	TRQX
25	476	13:34:53	041410940017451	AQXE
16	476	13:34:53	041410940017452	AQXE
12	476	13:34:53	R9ZBAQBJET	XLON
9	476	13:34:53	R9ZBAQBJEU	XLON
18	476	13:34:53	E0MhbBzasxgE	TRQX
24	476	13:34:53	11000219U	CHIX
17	476	13:34:53	010001FQV	BATE
19	476	13:34:53	010001FQW	BATE
19	476	13:34:53	11000219V	CHIX
21	476	13:34:53	E0MhbBzasxgG	TRQX
20	476	13:34:53	041410940017453	AQXE
19	476	13:34:53	041410940017454	AQXE
12	476	13:34:54	R9ZBAQBJEW	XLON
9	476	13:34:54	R9ZBAQBJEX	XLON
17	476	13:34:54	E0MhbBzasxgV	TRQX
16	476	13:34:54	010001FQY	BATE
21	476	13:34:54	11000219W	CHIX
18	476	13:34:54	010001FQZ	BATE
21	476	13:34:54	11000219X	CHIX
19	476	13:34:54	E0MhbBzasxgX	TRQX
24	476	13:34:54	041410940017455	AQXE
18	476	13:34:54	041410940017456	AQXE
17	476	13:34:54	E0MhbBzasxhV	TRQX
17	476	13:34:54	E0MhbBzasxhX	TRQX
10	476	13:34:54	R9ZBAQBJE1	XLON
16	476	13:34:54	010001FR6	BATE
16	476	13:34:54	010001FR8	BATE
10	476	13:34:54	R9ZBAQBJE2	XLON
21	476	13:34:54	11000219Z	CHIX
23	476	13:34:54	1100021A0	CHIX
25	476	13:34:54	041410940017457	AQXE
21	476	13:34:54	041410940017458	AQXE
16	476	13:34:54	E0MhbBzasxiZ	TRQX
11	476	13:34:54	R9ZBAQBJE4	XLON
20	476	13:34:54	E0MhbBzasxib	TRQX
10	476	13:34:54	R9ZBAQBJE5	XLON
19	476	13:34:54	1100021A3	CHIX
15	476	13:34:54	010001FRB	BATE
20	476	13:34:54	010001FRC	BATE
22	476	13:34:54	1100021A4	CHIX
22	476	13:34:54	041410940017459	AQXE
19	476	13:34:54	041410940017460	AQXE
10	476	13:34:54	R9ZBAQBJE7	XLON
19	476	13:34:54	E0MhbBzasxj5	TRQX
20	476	13:34:54	E0MhbBzasxj7	TRQX
10	476	13:34:54	R9ZBAQBJE8	XLON
19	476	13:34:54	1100021A5	CHIX
18	476	13:34:54	010001FRF	BATE
19	476	13:34:54	010001FRG	BATE
23	476	13:34:54	1100021A6	CHIX
22	476	13:34:54	041410940017461	AQXE
19	476	13:34:54	041410940017462	AQXE
50	476.4	13:34:54	R9ZBAQBJEA	XLON
36	476.4	13:34:54	R9ZBAQBJEA	XLON
10	476	13:34:54	R9ZBAQBJED	XLON
10	476	13:34:54	R9ZBAQBJEE	XLON
19	476	13:34:54	E0MhbBzasxjv	TRQX
19	476	13:34:54	010001FRH	BATE
18	476	13:34:54	1100021AC	CHIX
20	476	13:34:54	010001FRI	BATE
17	476	13:34:54	1100021AD	CHIX
23	476	13:34:54	E0MhbBzasxjx	TRQX
24	476	13:34:54	041410940017463	AQXE
20	476	13:34:54	041410940017464	AQXE
20	476	13:34:55	R9ZBAQBJFG	XLON
16	476	13:34:55	E0MhbBzasxnE	TRQX
16	476	13:34:55	1100021AE	CHIX
16	476	13:34:55	010001FRJ	BATE
17	476	13:34:55	041410940017465	AQXE
15	476	13:37:31	E0MhbBzat9mF	TRQX
19	476	13:37:31	R9ZBAQBKJ3	XLON
16	476	13:37:31	010001G5A	BATE
15	476	13:37:31	1100021TM	CHIX
22	476	13:37:31	041410940017640	AQXE
86	476.8	13:41:01	R9ZBAQBKQR	XLON
24	476	13:41:01	E0MhbBzatQPO	TRQX
25	476	13:41:01	E0MhbBzatQPQ	TRQX
12	476	13:41:01	R9ZBAQBKQT	XLON
13	476	13:41:01	R9ZBAQBKQU	XLON
14	476	13:41:01	010001GR3	BATE
19	476	13:41:01	1100022MT	CHIX
14	476	13:41:01	010001GR4	BATE
19	476	13:41:01	1100022MU	CHIX
90	476.4	13:41:01	R9ZBAQBKQV	XLON
18	476	13:41:01	041410940017919	AQXE
18	476	13:41:01	041410940017920	AQXE
83	476.2	13:42:01	R9ZBAQBKSC	XLON
22	476	13:42:58	E0MhbBzatYap	TRQX
15	476	13:42:58	E0MhbBzatYar	TRQX
9	476	13:42:58	R9ZBAQBKV3	XLON
21	476	13:42:58	R9ZBAQBKV4	XLON
18	476	13:42:58	1100022YT	CHIX
19	476	13:42:58	010001GZN	BATE
15	476	13:42:58	010001GZO	BATE
16	476	13:42:58	1100022YU	CHIX
20	476	13:42:58	041410940018030	AQXE
16	476	13:42:58	041410940018031	AQXE
17	476	13:47:03	R9ZBAQBK2I	XLON
22	476	13:47:03	R9ZBAQBK2J	XLON
15	476	13:47:03	E0MhbBzatnrw	TRQX
17	476	13:47:03	E0MhbBzatnry	TRQX
16	476	13:47:03	010001HIC	BATE
16	476	13:47:03	1100023ON	CHIX
19	476	13:47:03	010001HID	BATE
10	476	13:47:03	1100023OP	CHIX
21	476	13:47:03	041410940018250	AQXE
16	476	13:47:03	041410940018251	AQXE
18	475.8	13:47:33	R9ZBAQBK3G	XLON
19	475.8	13:47:33	R9ZBAQBK3H	XLON
16	475.8	13:47:33	E0MhbBzatptj	TRQX
15	475.8	13:47:33	1100023TN	CHIX
16	475.8	13:47:33	010001HLQ	BATE
13	475.8	13:47:33	010001HLR	BATE
16	475.8	13:47:33	1100023TO	CHIX
16	475.8	13:47:33	E0MhbBzatptl	TRQX
25	475.8	13:47:33	041410940018278	AQXE
9	475.8	13:47:33	041410940018279	AQXE
16	475.8	13:47:33	041410940018279	AQXE
20	476.6	13:48:49	R9ZBAQBK54	XLON
19	476.6	13:48:49	11000243J	CHIX
13	476.6	13:48:49	E0MhbBzatus1	TRQX
12	476.6	13:48:49	010001HS6	BATE
17	476.6	13:48:49	041410940018336	AQXE
90	476.6	13:48:49	11000243K	CHIX
5	476.6	13:48:49	041410940018336	AQXE
88	476.2	13:50:00	1100024B4	CHIX
84	476.2	13:50:00	1100024B6	CHIX
12	476	13:50:00	E0MhbBzatzA3	TRQX
12	476	13:50:00	E0MhbBzatzA5	TRQX
21	476	13:50:00	010001HYA	BATE
23	476	13:50:00	1100024BA	CHIX
21	476	13:50:00	010001HYB	BATE
24	476	13:50:00	1100024BB	CHIX
21	476	13:50:00	R9ZBAQBK72	XLON
21	476	13:50:00	R9ZBAQBK73	XLON
12	476	13:50:00	041410940018400	AQXE
12	476	13:50:00	041410940018401	AQXE
84	476.2	14:01:48	R9ZBAQBLTY	XLON
54	476.2	14:01:48	1100026XV	CHIX
29	476.2	14:01:48	1100026XV	CHIX
84	476.2	14:03:53	R9ZBAQBLWA	XLON
6	476.2	14:03:53	R9ZBAQBLWB	XLON
20	475.8	14:03:53	010001K40	BATE
23	475.8	14:03:53	010001K41	BATE
15	475.8	14:03:53	1100027CD	CHIX
8	475.8	14:03:53	1100027CF	CHIX
75	476.2	14:03:53	R9ZBAQBLWC	XLON
8	476.2	14:03:53	R9ZBAQBLWC	XLON
43	476.2	14:03:53	R9ZBAQBLWE	XLON
41	476.2	14:03:53	R9ZBAQBLWF	XLON
3	476.2	14:03:53	R9ZBAQBLWF	XLON
70	476.2	14:03:53	E0MhbBzav30B	TRQX
18	476.2	14:03:55	R9ZBAQBLXH	XLON
66	476.2	14:03:55	R9ZBAQBLXH	XLON
89	476.2	14:03:55	R9ZBAQBLXJ	XLON
83	476.2	14:03:55	R9ZBAQBLXK	XLON
74	476.2	14:03:55	E0MhbBzav3EY	TRQX
11	476.2	14:03:55	1100027CT	CHIX
11	476	14:04:05	R9ZBAQBLXS	XLON
9	476	14:04:05	E0MhbBzav4Cz	TRQX
10	476	14:04:05	E0MhbBzav4D1	TRQX
13	476	14:04:05	R9ZBAQBLXT	XLON
11	476	14:04:05	010001K53	BATE
10	476	14:04:06	1100027E9	CHIX
9	476	14:04:06	010001K54	BATE
9	476	14:04:06	1100027EA	CHIX
13	476	14:04:06	041410940019244	AQXE
9	476	14:04:06	041410940019245	AQXE
13	475.8	14:04:26	R9ZBAQBLX9	XLON
12	475.8	14:04:26	R9ZBAQBLXA	XLON
9	475.8	14:04:26	E0MhbBzav5SE	TRQX
25	475.8	14:04:27	010001K6W	BATE
10	475.8	14:04:27	1100027GA	CHIX
3	475.8	14:04:27	010001K6X	BATE
11	475.8	14:04:27	1100027GB	CHIX
12	475.8	14:04:27	E0MhbBzav5SG	TRQX
19	475.8	14:04:27	010001K6X	BATE
31	475.8	14:04:27	041410940019261	AQXE
29	475.8	14:04:27	041410940019262	AQXE
23	476	14:05:09	010001KAE	BATE
23	476	14:05:09	1100027KC	CHIX
44	476	14:05:09	041410940019297	AQXE
16	475.8	14:06:13	R9ZBAQBLZ7	XLON
10	475.8	14:06:13	E0MhbBzavEWX	TRQX
22	475.8	14:06:13	010001KHR	BATE
10	475.8	14:08:09	E0MhbBzavOJ7	TRQX
27	475.8	14:08:09	E0MhbBzavOJ9	TRQX
20	475.8	14:08:09	R9ZBAQBL3N	XLON
34	475.8	14:08:09	R9ZBAQBL3O	XLON
11	475.8	14:08:09	041410940019495	AQXE
1	475.8	14:08:09	041410940019496	AQXE
1	475.8	14:08:09	041410940019496	AQXE
15	475.8	14:08:09	041410940019496	AQXE
1	475.8	14:08:09	041410940019496	AQXE
5	475.8	14:08:13	041410940019496	AQXE
12	475.4	14:15:30	010001LUP	BATE
34	475.4	14:15:30	R9ZBAQBLBC	XLON
26	475.4	14:15:30	E0MhbBzavwU9	TRQX
34	475.4	14:15:30	E0MhbBzavwUB	TRQX
39	475.4	14:15:30	R9ZBAQBLBD	XLON
13	475.4	14:15:30	041410940019935	AQXE
17	475.4	14:15:31	041410940019936	AQXE
85	475.8	14:20:10	R9ZBAQBMQ1	XLON
81	475.8	14:20:10	R9ZBAQBMQ2	XLON
7	475.8	14:20:10	R9ZBAQBMQ2	XLON
83	475.8	14:20:10	R9ZBAQBMQ4	XLON
87	475.8	14:20:10	R9ZBAQBMQ5	XLON
46	475.8	14:20:10	R9ZBAQBMQ6	XLON
33	475.4	14:21:26	R9ZBAQBMT7	XLON
34	475.4	14:21:26	R9ZBAQBMT8	XLON
17	475.4	14:21:26	010001MV9	BATE
26	475.4	14:21:26	110002BD1	CHIX
9	475.4	14:21:26	010001MV9	BATE
27	475.4	14:21:26	110002BD2	CHIX
27	475.4	14:21:26	010001MVB	BATE
24	474.6	14:24:17	R9ZBAQBMX6	XLON
24	474.6	14:24:17	R9ZBAQBMX7	XLON
21	474.6	14:24:17	010001NAB	BATE
14	474.6	14:24:17	110002C0M	CHIX
22	474.6	14:24:17	010001NAC	BATE
14	474.6	14:24:17	110002C0N	CHIX
12	474.6	14:32:01	R9ZBAQBNRD	XLON
5	474.6	14:32:01	R9ZBAQBNRE	XLON
7	474.6	14:32:01	R9ZBAQBNRE	XLON
13	474.6	14:32:01	041410940021203	AQXE
14	474.6	14:32:01	041410940021204	AQXE
3	474.4	14:32:01	010001PJU	BATE
15	474.4	14:32:01	010001PJU	BATE
36	474.4	14:32:01	E0MhbBzaxRzs	TRQX
15	474.4	14:32:01	R9ZBAQBNSS	XLON
19	474.4	14:32:01	010001PJW	BATE
37	474.4	14:32:01	E0MhbBzaxRzu	TRQX
16	474.4	14:32:01	R9ZBAQBNST	XLON
11	474.6	14:32:11	R9ZBAQBNU3	XLON
3	474.6	14:32:11	R9ZBAQBNU3	XLON
15	474.4	14:39:55	R9ZBAQBOUI	XLON
16	474.4	14:39:55	R9ZBAQBOUJ	XLON
89	474.6	14:39:55	E0MhbBzayqKR	TRQX
23	474.4	14:39:55	R9ZBAQBOUM	XLON
23	474.4	14:39:55	R9ZBAQBOUN	XLON
16	474.4	14:39:55	010001SQD	BATE
14	474.4	14:39:55	010001SQE	BATE
46	474.4	14:39:56	R9ZBAQBOU7	XLON
51	474.4	14:39:56	R9ZBAQBOU8	XLON
15	474.2	14:40:18	E0MhbBzayv6y	TRQX
18	474.2	14:40:18	E0MhbBzayv70	TRQX
31	474.2	14:40:18	R9ZBAQBOX4	XLON
14	474.2	14:40:18	010001SXQ	BATE
14	474.2	14:40:18	110002KH7	CHIX
18	474.2	14:40:18	010001SXR	BATE
15	474.2	14:40:18	110002KH8	CHIX
22	474.2	14:40:18	R9ZBAQBOX5	XLON
16	474.2	14:40:18	041410940022330	AQXE
18	474.2	14:40:18	041410940022331	AQXE
31	473.8	14:41:50	R9ZBAQBO5J	XLON
31	473.8	14:41:50	R9ZBAQBO5K	XLON
28	473.8	14:41:50	E0MhbBzazC5C	TRQX
28	473.8	14:41:50	E0MhbBzazC5E	TRQX
26	473.8	14:41:50	041410940022551	AQXE
27	473.8	14:41:50	041410940022552	AQXE
86	473.6	14:41:50	R9ZBAQBO5L	XLON
15	473.6	14:43:31	E0MhbBzazRwQ	TRQX
19	473.6	14:43:31	R9ZBAQBOCW	XLON
15	473.6	14:43:31	E0MhbBzazRwS	TRQX
19	473.6	14:43:31	R9ZBAQBOCX	XLON
21	473.6	14:43:31	110002LSW	CHIX
15	473.6	14:43:31	010001TZT	BATE
15	473.6	14:43:31	010001TZU	BATE
22	473.6	14:43:31	110002LSX	CHIX
16	473.6	14:43:31	041410940022728	AQXE
16	473.6	14:43:31	041410940022729	AQXE
89	473.6	14:43:31	E0MhbBzazRwi	TRQX
77	473.4	14:44:09	R9ZBAQBOFW	XLON
13	473.4	14:44:09	R9ZBAQBOFW	XLON
44	473.4	14:44:09	R9ZBAQBOFY	XLON
90	474	14:46:41	R9ZBAQBPTX	XLON
82	474	14:46:41	R9ZBAQBPTZ	XLON
36	473.8	14:47:28	R9ZBAQBPYW	XLON
36	473.8	14:47:28	R9ZBAQBPYX	XLON
53	473.8	14:47:28	110002O52	CHIX
38	473.8	14:47:28	110002O53	CHIX
15	473.8	14:47:28	110002O53	CHIX
1	473.8	14:47:28	110002O53	CHIX
31	473.4	14:52:25	010001XAF	BATE
20	473.4	14:52:25	010001XAG	BATE
23	473.4	14:52:25	110002QFB	CHIX
20	473.4	14:52:25	R9ZBAQBQRM	XLON
20	473.4	14:52:25	110002QFC	CHIX
27	473.4	14:52:25	R9ZBAQBQRN	XLON
52	473.4	14:52:25	041410940023644	AQXE
62	473.4	14:52:25	041410940023645	AQXE
85	474.2	14:52:26	R9ZBAQBQRV	XLON
32	473.6	14:52:35	R9ZBAQBQR3	XLON
31	473.6	14:52:35	R9ZBAQBQR4	XLON
27	473.6	14:52:35	010001XBQ	BATE
26	473.6	14:52:35	010001XBR	BATE
31	473.6	14:52:35	041410940023658	AQXE
32	473.6	14:52:35	041410940023659	AQXE
20	473.6	14:53:36	E0MhbBzb15pE	TRQX
18	473.6	14:53:36	E0MhbBzb15pG	TRQX
17	473.6	14:53:36	R9ZBAQBQUW	XLON
21	473.6	14:53:36	R9ZBAQBQUX	XLON
14	473.6	14:53:36	110002QZ5	CHIX
17	473.6	14:53:36	010001XP5	BATE
18	473.6	14:53:36	010001XP6	BATE
15	473.6	14:53:36	110002QZ6	CHIX
17	473.6	14:53:36	041410940023751	AQXE
13	473.6	14:53:36	041410940023752	AQXE
11	474.4	14:53:46	R9ZBAQBQUB	XLON
77	474.4	14:53:46	R9ZBAQBQUB	XLON
10	474.4	14:53:46	R9ZBAQBQUE	XLON
12	474.4	14:53:46	R9ZBAQBQUE	XLON
89	473.8	14:53:46	R9ZBAQBQVH	XLON
39	473.8	14:53:46	R9ZBAQBQVI	XLON
48	473.8	14:53:46	041410940023760	AQXE
39	473.8	14:53:47	R9ZBAQBQVM	XLON
50	473.8	14:53:47	R9ZBAQBQVN	XLON
46	473.8	14:53:47	041410940023762	AQXE
39	473.8	14:53:47	041410940023763	AQXE
22	473.6	14:53:48	E0MhbBzb177o	TRQX
26	473.6	14:53:48	E0MhbBzb177q	TRQX
9	473.6	14:53:48	R9ZBAQBQVQ	XLON
10	473.6	14:53:48	R9ZBAQBQVR	XLON
14	473.6	14:53:48	110002R1Q	CHIX
19	473.6	14:53:48	010001XR0	BATE
23	473.6	14:53:48	010001XR1	BATE
14	473.6	14:53:48	110002R1R	CHIX
25	473.6	14:53:48	041410940023764	AQXE
16	473.6	14:53:48	041410940023765	AQXE
22	473.6	14:53:48	E0MhbBzb178y	TRQX
11	473.6	14:53:48	R9ZBAQBQVT	XLON
21	473.6	14:53:48	E0MhbBzb1790	TRQX
11	473.6	14:53:48	R9ZBAQBQVU	XLON
19	473.6	14:53:48	010001XR2	BATE
17	473.6	14:53:48	110002R1S	CHIX
18	473.6	14:53:48	010001XR3	BATE
16	473.6	14:53:48	110002R1T	CHIX
19	473.6	14:53:48	041410940023767	AQXE
18	473.6	14:53:48	041410940023768	AQXE
21	473.6	14:54:16	E0MhbBzb1AdH	TRQX
18	473.6	14:54:16	E0MhbBzb1AdJ	TRQX
18	473.6	14:54:16	R9ZBAQBQXJ	XLON
21	473.6	14:54:16	R9ZBAQBQXK	XLON
16	473.6	14:54:16	110002R6L	CHIX
16	473.6	14:54:16	010001XV6	BATE
18	473.6	14:54:16	010001XV7	BATE
14	473.6	14:54:16	110002R6M	CHIX
18	473.6	14:54:16	041410940023818	AQXE
19	473.6	14:54:16	041410940023819	AQXE
88	474.2	14:55:27	R9ZBAQBQ1G	XLON
74	474.2	14:55:27	R9ZBAQBQ1H	XLON
14	474.2	14:55:27	R9ZBAQBQ1H	XLON
67	474.2	14:55:29	R9ZBAQBQ1W	XLON
21	474.2	14:55:29	R9ZBAQBQ1W	XLON
88	474.2	14:55:29	R9ZBAQBQ1Y	XLON
53	474.2	14:55:29	R9ZBAQBQ1Z	XLON
26	474.2	14:55:29	R9ZBAQBQ11	XLON
5	474.2	14:55:29	R9ZBAQBQ11	XLON
84	474.2	14:55:29	R9ZBAQBQ13	XLON
45	474.2	14:55:29	R9ZBAQBQ14	XLON
41	474.2	14:55:29	R9ZBAQBQ14	XLON
83	474.2	14:55:29	R9ZBAQBQ16	XLON
33	473.6	14:56:06	E0MhbBzb1Qsx	TRQX
29	473.6	14:56:06	E0MhbBzb1Qsz	TRQX
16	473.6	14:56:06	R9ZBAQBQ2F	XLON
23	473.6	14:56:06	R9ZBAQBQ3G	XLON
27	473.6	14:56:06	010001YIW	BATE
26	473.6	14:56:06	110002RXU	CHIX
28	473.6	14:56:06	010001YIX	BATE
22	473.6	14:56:06	110002RXV	CHIX
26	473.6	14:56:06	041410940023985	AQXE
33	473.6	14:56:06	041410940023986	AQXE
13	473.6	14:56:06	R9ZBAQBQ3M	XLON
18	473.6	14:56:06	E0MhbBzb1QtZ	TRQX
22	473.6	14:56:06	010001YJ0	BATE
17	473.6	14:56:06	110002RXY	CHIX
15	473.6	14:56:06	041410940023987	AQXE
18	473.6	14:56:49	E0MhbBzb1XTN	TRQX
22	473.6	14:56:49	R9ZBAQBQ6M	XLON
16	473.6	14:56:49	110002SBG	CHIX
17	473.6	14:56:49	010001YSA	BATE
18	473.6	14:56:49	041410940024057	AQXE
42	475.8	14:58:16	R9ZBAQBQC0	XLON
42	475.8	14:58:16	R9ZBAQBQC1	XLON
23	475.8	14:58:16	010001Z5B	BATE
23	475.8	14:58:18	R9ZBAQBQC2	XLON
23	475.8	14:58:18	010001Z5G	BATE
24	475.8	14:58:18	041410940024153	AQXE
49	476	14:59:05	R9ZBAQBQEK	XLON
41	476	14:59:05	110002T7M	CHIX
37	476	15:01:21	R9ZBAQBRM4	XLON
24	476	15:01:21	R9ZBAQBRM5	XLON
33	476	15:01:21	E0MhbBzb2HFT	TRQX
21	476	15:01:21	E0MhbBzb2HFV	TRQX
30	476	15:01:21	110002UOT	CHIX
19	476	15:01:21	110002UOU	CHIX
33	476	15:01:21	041410940024518	AQXE
21	476	15:01:21	041410940024519	AQXE
35	476	15:01:53	R9ZBAQBRPM	XLON
32	476	15:01:53	E0MhbBzb2MJ3	TRQX
30	476	15:01:53	110002UYK	CHIX
32	476	15:01:53	041410940024553	AQXE
20	476	15:02:52	R9ZBAQBRUM	XLON
41	476	15:02:52	110002VCK	CHIX
27	476	15:02:52	041410940024633	AQXE
83	476.2	15:03:09	R9ZBAQBRXD	XLON
88	476.4	15:05:41	R9ZBAQBRA7	XLON
90	476.4	15:05:41	R9ZBAQBRA8	XLON
19	475.8	15:11:53	R9ZBAQBSVA	XLON
17	475.8	15:11:53	0100023S8	BATE
17	475.8	15:11:53	0100023S9	BATE
19	475.8	15:11:53	R9ZBAQBSVB	XLON
5	475.8	15:11:53	110002Z75	CHIX
16	475.8	15:11:53	E0MhbBzb3eKX	TRQX
7	475.8	15:11:53	110002Z75	CHIX
17	475.8	15:11:53	E0MhbBzb3eKZ	TRQX
12	475.8	15:11:53	110002Z77	CHIX
14	475.8	15:11:53	041410940025407	AQXE
22	476	15:13:05	R9ZBAQBS93	XLON
9	476	15:13:05	R9ZBAQBS94	XLON
9	476	15:13:05	E0MhbBzb3rt1	TRQX
9	476	15:13:05	E0MhbBzb3rt3	TRQX
23	476	15:13:05	R9ZBAQBS9B	XLON
22	476	15:13:05	R9ZBAQBS9C	XLON
31	476	15:13:05	0100024A1	BATE
11	476	15:13:05	11000301T	CHIX
30	476	15:13:05	0100024A2	BATE
10	476	15:13:05	11000301U	CHIX
16	476	15:13:05	041410940025599	AQXE
15	476	15:13:05	041410940025600	AQXE
25	476	15:13:05	E0MhbBzb3rtu	TRQX
24	476	15:13:05	E0MhbBzb3rtw	TRQX
21	476	15:13:05	11000301V	CHIX
21	476	15:13:05	0100024A3	BATE
21	476	15:13:05	0100024A4	BATE
20	476	15:13:05	11000301W	CHIX
22	476	15:13:05	041410940025602	AQXE
22	476	15:13:05	041410940025603	AQXE
14	476	15:13:06	R9ZBAQBSAH	XLON
23	476	15:13:06	E0MhbBzb3rwB	TRQX
19	476	15:13:06	11000301Y	CHIX
17	476	15:13:06	11000301Z	CHIX
21	476	15:13:06	E0MhbBzb3rwD	TRQX
20	476	15:13:06	0100024A5	BATE
17	476	15:13:06	0100024A6	BATE
21	476	15:13:06	041410940025604	AQXE
18	476	15:13:06	041410940025605	AQXE
17	476	15:13:06	E0MhbBzb3rxJ	TRQX
25	476	15:13:06	E0MhbBzb3rxL	TRQX
14	476	15:13:06	R9ZBAQBSAL	XLON
17	476	15:13:06	110003020	CHIX
17	476	15:13:06	0100024A7	BATE
21	476	15:13:06	0100024A8	BATE
21	476	15:13:06	110003021	CHIX
19	476	15:13:06	041410940025607	AQXE
21	476	15:13:06	041410940025608	AQXE
21	476.2	15:13:06	E0MhbBzb3ryU	TRQX
21	476.2	15:13:06	E0MhbBzb3ryW	TRQX
19	476.2	15:13:06	0100024A9	BATE
21	476.2	15:13:06	110003023	CHIX
20	476.2	15:13:06	0100024AA	BATE
21	476.2	15:13:06	110003024	CHIX
24	476.2	15:13:06	041410940025609	AQXE
24	476.2	15:13:06	041410940025610	AQXE
40	476.8	15:13:06	R9ZBAQBSAU	XLON
41	476.8	15:13:06	R9ZBAQBSAV	XLON
50	476.8	15:13:06	110003027	CHIX
48	476.8	15:13:06	110003028	CHIX
29	476	15:13:06	E0MhbBzb3s0E	TRQX
27	476	15:13:06	0100024AB	BATE
23	476	15:13:06	11000302A	CHIX
12	476	15:13:06	041410940025611	AQXE
90	478	15:13:43	1100030AO	CHIX
10	478.4	15:15:35	041410940025850	AQXE
21	478.4	15:15:44	R9ZBAQBTQE	XLON
21	478.4	15:15:44	R9ZBAQBTQF	XLON
36	478.4	15:15:44	01000251G	BATE
10	478.4	15:15:44	11000313U	CHIX
38	478.4	15:15:44	01000251H	BATE
18	478.4	15:15:44	041410940025868	AQXE
19	478.4	15:15:44	041410940025869	AQXE
12	479.2	15:19:20	R9ZBAQBT4E	XLON
2	479.2	15:19:20	R9ZBAQBT4F	XLON
86	482	15:20:51	0100026JG	BATE
83	482	15:20:51	0100026JH	BATE
86	482	15:20:51	0100026JI	BATE
88	482	15:20:51	0100026JJ	BATE
87	482	15:20:51	041410940026296	AQXE
82	482	15:20:51	0100026JK	BATE
90	482	15:22:09	R9ZBAQBTFV	XLON
32	482	15:22:09	R9ZBAQBTFW	XLON
51	482	15:22:09	R9ZBAQBTFW	XLON
10	482	15:22:09	041410940026408	AQXE
19	481.4	15:22:13	R9ZBAQBTFZ	XLON
8	481.4	15:22:13	R9ZBAQBTF0	XLON
14	481.4	15:23:02	1100033X9	CHIX
23	482.4	15:25:00	R9ZBAQBUN8	XLON
17	482.4	15:25:00	R9ZBAQBUN9	XLON
9	482.4	15:25:03	0100027NW	BATE
11	482.4	15:25:03	R9ZBAQBUOA	XLON
11	482.4	15:25:03	1100034LF	CHIX
11	482.4	15:25:03	1100034LG	CHIX
12	482.4	15:25:03	R9ZBAQBUOB	XLON
13	482.4	15:25:03	041410940026710	AQXE
14	482.4	15:25:03	041410940026711	AQXE
14	481.8	15:25:07	0100027OR	BATE
16	481.8	15:25:07	0100027OS	BATE
29	481.8	15:25:54	E0MhbBzb5ODF	TRQX
28	481.8	15:25:54	E0MhbBzb5ODH	TRQX
10	481.8	15:25:54	0100027VL	BATE
13	481.8	15:25:54	R9ZBAQBUR0	XLON
9	481.8	15:25:54	0100027VM	BATE
10	481.8	15:25:54	R9ZBAQBUR1	XLON
24	481.8	15:25:54	041410940026922	AQXE
26	481.8	15:25:54	041410940026923	AQXE
21	481.4	15:25:54	R9ZBAQBUR3	XLON
21	481.4	15:25:54	R9ZBAQBUR4	XLON
5	481.4	15:25:54	E0MhbBzb5OEc	TRQX
16	481.4	15:25:54	0100027VP	BATE
16	481.4	15:25:54	0100027VQ	BATE
16	481.4	15:25:55	1100034X1	CHIX
15	481.4	15:25:55	1100034X2	CHIX
16	481.4	15:25:55	041410940026926	AQXE
16	481.4	15:25:55	041410940026927	AQXE
12	481.4	15:26:02	E0MhbBzb5OEc	TRQX
17	481.4	15:26:02	E0MhbBzb5PFw	TRQX
15	481.4	15:26:41	01000282Z	BATE
17	481.4	15:27:02	1100035D7	CHIX
35	481.6	15:27:53	E0MhbBzb5bzW	TRQX
32	481.6	15:27:53	E0MhbBzb5bzY	TRQX
16	481.6	15:27:53	1100035M9	CHIX
18	481.6	15:27:53	1100035MA	CHIX
20	481.6	15:27:53	041410940027133	AQXE
22	481.6	15:27:53	041410940027134	AQXE
21	481	15:27:59	0100028IF	BATE
21	481	15:27:59	1100035PL	CHIX
28	481	15:27:59	041410940027140	AQXE
23	481	15:28:04	1100035QW	CHIX
22	481	15:28:04	E0MhbBzb5d8O	TRQX
11	481	15:28:04	R9ZBAQBUYX	XLON
27	481	15:28:04	R9ZBAQBUYY	XLON
9	481	15:28:04	041410940027152	AQXE
16	481	15:28:04	041410940027153	AQXE
86	483.4	15:33:30	R9ZBAQBUFO	XLON
16	483.4	15:35:01	1100038CA	CHIX
8	483.4	15:35:01	1100038CB	CHIX
10	483.4	15:35:01	E0MhbBzb6LE4	TRQX
10	483.4	15:35:01	E0MhbBzb6LE6	TRQX
30	483.4	15:35:02	R9ZBAQBVJQ	XLON
28	483.4	15:35:02	R9ZBAQBVJR	XLON
7	483.4	15:35:02	1100038CB	CHIX
33	483.4	15:35:02	041410940027697	AQXE
32	483.4	15:35:02	041410940027698	AQXE
88	482.8	15:35:03	R9ZBAQBVJY	XLON
88	482.8	15:35:04	R9ZBAQBVJZ	XLON
88	482.8	15:35:20	R9ZBAQBVK0	XLON
82	482.8	15:35:20	R9ZBAQBVK1	XLON
131	484	15:42:25	110003B00	CHIX
56	484	15:42:25	110003B02	CHIX
12	484	15:42:25	110003B03	CHIX
91	483.2	15:43:20	110003BAY	CHIX
88	483.2	15:43:20	110003BAZ	CHIX
24	482.4	15:43:21	E0MhbBzb7BDr	TRQX
18	482.4	15:43:21	E0MhbBzb7BDt	TRQX
17	482.4	15:43:21	R9ZBAQBVBD	XLON
13	482.4	15:43:21	110003BB7	CHIX
18	482.4	15:43:21	010002D2Q	BATE
21	482.4	15:43:21	010002D2R	BATE
12	482.4	15:43:21	110003BB8	CHIX
15	482.4	15:43:21	R9ZBAQBVBE	XLON
1	482.4	15:43:21	041410940028649	AQXE
17	482.4	15:43:21	041410940028649	AQXE
18	482.4	15:43:21	041410940028651	AQXE
82	483.4	15:46:12	R9ZBAQBWMP	XLON
32	483	15:47:45	E0MhbBzb7dhi	TRQX
35	483	15:47:45	E0MhbBzb7dhk	TRQX
29	483	15:47:45	R9ZBAQBWW0	XLON
29	483	15:47:45	110003DH0	CHIX
27	483	15:47:45	110003DH1	CHIX
27	483	15:47:45	R9ZBAQBWW1	XLON
25	483	15:51:03	E0MhbBzb7ydS	TRQX
20	483	15:51:03	R9ZBAQBXL6	XLON
29	483	15:51:03	E0MhbBzb7ydU	TRQX
21	483	15:51:03	010002G3K	BATE
22	483	15:51:03	110003F3G	CHIX
30	483	15:51:03	010002G3L	BATE
29	483	15:51:03	110003F3H	CHIX
40	482.8	15:55:41	E0MhbBzb8SUy	TRQX
37	482.8	15:55:42	E0MhbBzb8SV0	TRQX
13	482.8	15:55:42	R9ZBAQBX45	XLON
14	482.8	15:55:42	R9ZBAQBX46	XLON
18	482.8	15:55:42	110003H7U	CHIX
12	482.8	15:55:42	010002HT6	BATE
14	482.8	15:55:42	010002HT7	BATE
19	482.8	15:55:42	110003H7V	CHIX
90	482.8	15:55:42	R9ZBAQBX5U	XLON
86	482.8	15:55:42	R9ZBAQBX5X	XLON
85	482.8	15:55:42	R9ZBAQBX5Y	XLON
91	482.8	15:55:42	R9ZBAQBX5Z	XLON
82	482.8	15:55:42	R9ZBAQBX50	XLON
8	482.8	15:55:42	R9ZBAQBX50	XLON
87	482.8	15:55:42	R9ZBAQBX52	XLON
91	482.8	15:55:42	R9ZBAQBX53	XLON
83	482.8	15:55:42	R9ZBAQBX54	XLON
85	482.8	15:55:42	R9ZBAQBX55	XLON
6	482.8	15:55:42	R9ZBAQBX57	XLON
86	482.8	15:55:42	R9ZBAQBX58	XLON
83	482.8	15:55:42	R9ZBAQBX59	XLON
84	482.8	15:55:42	R9ZBAQBX6K	XLON
28	482.6	15:55:42	R9ZBAQBX6L	XLON
30	482.6	15:55:42	R9ZBAQBX6M	XLON
19	482.6	15:55:42	010002HTS	BATE
22	482.6	15:55:42	010002HTT	BATE
87	482.8	15:55:42	R9ZBAQBX6N	XLON
86	482.8	15:55:43	R9ZBAQBX61	XLON
87	482.8	15:55:43	R9ZBAQBX62	XLON
88	482.8	15:55:43	R9ZBAQBX63	XLON
65	482.8	15:55:43	R9ZBAQBX64	XLON
23	482.8	15:55:43	R9ZBAQBX64	XLON
86	482.8	15:55:43	R9ZBAQBX66	XLON
89	482.8	15:55:43	R9ZBAQBX67	XLON
85	482.8	15:55:44	R9ZBAQBX68	XLON
22	482.6	15:55:44	E0MhbBzb8SmO	TRQX
23	482.6	15:55:44	E0MhbBzb8SmQ	TRQX
5	482.6	15:55:49	041410940029904	AQXE
13	482.6	15:55:50	041410940029904	AQXE
16	482.6	15:55:50	041410940029907	AQXE
90	482.8	15:57:37	R9ZBAQBYHO	XLON
83	482.8	15:57:37	R9ZBAQBYHR	XLON
91	482.8	15:57:37	R9ZBAQBYHS	XLON
29	482.6	15:57:51	R9ZBAQBYIM	XLON
25	482.6	15:57:51	R9ZBAQBYIN	XLON
13	482.6	15:57:51	110003I81	CHIX
15	482.6	15:57:51	110003I82	CHIX
15	482.6	15:57:51	041410940030166	AQXE
16	482.6	15:57:51	041410940030167	AQXE
16	482.6	15:57:58	E0MhbBzb8gFd	TRQX
8	482.6	15:57:58	E0MhbBzb8gFf	TRQX
9	482.6	15:57:58	E0MhbBzb8gFf	TRQX
14	482.6	15:57:58	010002IN3	BATE
16	482.6	15:57:58	010002IN4	BATE
23	481.2	15:59:52	R9ZBAQBYSH	XLON
14	481.2	15:59:52	E0MhbBzb8rRY	TRQX
15	481.2	15:59:52	110003JBH	CHIX
29	481.2	15:59:52	041410940030640	AQXE
25	481.2	16:01:47	R9ZBAQBY84	XLON
20	481.2	16:01:47	E0MhbBzb98oy	TRQX
19	481.2	16:01:47	110003KMR	CHIX
7	481.2	16:01:47	E0MhbBzb98p0	TRQX
1	481.2	16:01:47	041410940031035	AQXE
1	481.2	16:01:47	041410940031035	AQXE
11	481.2	16:02:50	R9ZBAQBYBM	XLON
9	481.2	16:02:50	110003L1G	CHIX
25	481.2	16:02:50	E0MhbBzb9FEZ	TRQX
26	481.2	16:02:50	110003L1H	CHIX
31	481.2	16:02:50	R9ZBAQBYBN	XLON
23	481.2	16:02:50	010002KKS	BATE
17	481.2	16:02:50	041410940031174	AQXE
9	481.2	16:02:50	041410940031174	AQXE
17	481	16:02:50	R9ZBAQBYBR	XLON
16	481	16:02:50	R9ZBAQBYBS	XLON
16	481	16:02:50	010002KKT	BATE
16	481	16:02:50	010002KKU	BATE
17	481	16:02:51	E0MhbBzb9FJU	TRQX
20	481	16:02:51	E0MhbBzb9FJW	TRQX
20	481	16:02:51	110003L1S	CHIX
16	481	16:02:51	110003L1T	CHIX
16	481	16:02:51	041410940031177	AQXE
16	481	16:02:51	041410940031178	AQXE
13	480.8	16:02:55	R9ZBAQBYBW	XLON
14	480.8	16:02:55	R9ZBAQBYBX	XLON
17	480.8	16:02:55	010002KLS	BATE
18	480.8	16:02:55	010002KLT	BATE
19	480.8	16:02:55	E0MhbBzb9Ff1	TRQX
18	480.8	16:02:55	E0MhbBzb9Ff3	TRQX
22	480.8	16:02:55	110003L2R	CHIX
24	480.8	16:02:55	110003L2S	CHIX
12	480.8	16:02:55	041410940031186	AQXE
12	480.8	16:02:55	041410940031187	AQXE
21	480.4	16:02:59	E0MhbBzb9GCU	TRQX
28	480.4	16:02:59	R9ZBAQBYCX	XLON
13	480.4	16:02:59	010002KNX	BATE
11	480.4	16:02:59	110003L63	CHIX
14	480.4	16:02:59	041410940031194	AQXE
24	480	16:03:05	E0MhbBzb9H3G	TRQX
39	480	16:03:05	110003L9F	CHIX
22	480	16:03:05	041410940031214	AQXE
25	480	16:03:39	110003LHR	CHIX
21	480	16:03:39	R9ZBAQBZG4	XLON
14	480.2	16:04:02	E0MhbBzb9NXu	TRQX
13	480.2	16:04:02	010002KZG	BATE
15	480.2	16:04:02	041410940031347	AQXE
15	480.6	16:04:42	R9ZBAQBZLY	XLON
21	480.6	16:04:42	E0MhbBzb9SUX	TRQX
21	480.6	16:04:42	E0MhbBzb9SUZ	TRQX
16	480.6	16:04:42	R9ZBAQBZLZ	XLON
28	480.6	16:04:42	010002LAU	BATE
29	480.6	16:04:42	010002LAV	BATE
21	480.6	16:04:42	041410940031484	AQXE
21	480.6	16:04:42	041410940031485	AQXE
49	480.4	16:07:28	E0MhbBzb9jQh	TRQX
47	480.4	16:07:28	E0MhbBzb9jQj	TRQX
24	480.4	16:07:28	R9ZBAQBZVK	XLON
51	480.4	16:07:28	010002M79	BATE
44	480.4	16:07:28	010002M7A	BATE
28	480.4	16:07:28	R9ZBAQBZVL	XLON
48	480.4	16:07:28	041410940031768	AQXE
49	480.4	16:07:28	041410940031769	AQXE
19	480	16:07:28	R9ZBAQBZVQ	XLON
17	480	16:07:28	R9ZBAQBZVR	XLON
30	480	16:07:28	E0MhbBzb9jSS	TRQX
27	480	16:07:28	110003NF4	CHIX
25	480	16:07:28	110003NF5	CHIX
29	480	16:07:28	E0MhbBzb9jSU	TRQX
13	480	16:07:31	041410940031781	AQXE
13	480	16:07:31	041410940031782	AQXE
25	480	16:08:29	E0MhbBzb9pk9	TRQX
18	480	16:08:29	010002MII	BATE
28	480	16:08:29	R9ZBAQBZ09	XLON
23	480	16:08:29	010002MIJ	BATE
34	480	16:08:29	R9ZBAQBZ0A	XLON
19	480	16:08:31	110003NWP	CHIX
9	481.6	16:11:48	010002NPV	BATE
18	481.6	16:11:48	010002NPW	BATE
12	481.6	16:11:48	E0MhbBzbA9qs	TRQX
24	481.6	16:11:48	E0MhbBzbA9qu	TRQX
31	481.2	16:11:48	R9ZBAQBZEY	XLON
26	481.2	16:11:48	R9ZBAQBZEZ	XLON
17	481.2	16:11:48	E0MhbBzbA9rc	TRQX
28	481.2	16:11:48	010002NPZ	BATE
26	481.2	16:11:48	110003PME	CHIX
26	481.2	16:11:48	010002NQ0	BATE
30	481.2	16:11:48	110003PMF	CHIX
16	481.2	16:11:48	E0MhbBzbA9re	TRQX
17	481.2	16:11:48	041410940032272	AQXE
11	481.2	16:11:48	041410940032272	AQXE
6	481.2	16:11:48	041410940032274	AQXE
20	481.2	16:11:48	041410940032274	AQXE
126	481.4	16:11:48	R9ZBAQBZE1	XLON
129	481.4	16:11:48	R9ZBAQBZE2	XLON
86	481.4	16:12:00	R9ZBAQBZF1	XLON
90	481.4	16:12:22	R9ZBAQB0JJ	XLON
88	481.4	16:12:22	R9ZBAQB0JL	XLON
84	481.4	16:13:22	R9ZBAQB0MT	XLON
89	481.4	16:13:22	R9ZBAQB0MV	XLON
41	483.6	16:14:59	R9ZBAQB0UC	XLON
40	483.6	16:14:59	R9ZBAQB0UE	XLON
46	483.6	16:14:59	010002OTQ	BATE
40	483.6	16:14:59	110003R0L	CHIX
45	483.6	16:14:59	010002OTR	BATE
40	483.6	16:14:59	110003R0M	CHIX
42	483	16:15:14	E0MhbBzbAVIR	TRQX
45	483	16:15:14	E0MhbBzbAVIT	TRQX
21	483	16:15:14	R9ZBAQB0W1	XLON
44	483	16:15:14	010002P0B	BATE
27	483	16:15:14	110003R9H	CHIX
42	483	16:15:14	010002P0C	BATE
27	483	16:15:14	110003R9I	CHIX
23	483	16:15:14	R9ZBAQB0W2	XLON
48	483	16:15:14	041410940032689	AQXE
40	483	16:15:14	041410940032690	AQXE
44	484	16:20:05	E0MhbBzbAwiO	TRQX
65	484	16:20:05	R9ZBAQB1L8	XLON
57	484	16:20:05	E0MhbBzbAwiQ	TRQX
32	484	16:20:05	R9ZBAQB1L9	XLON
30	484	16:20:05	110003TP2	CHIX
41	484	16:20:05	010002QZQ	BATE
54	484	16:20:05	010002QZR	BATE
32	484	16:20:05	110003TP3	CHIX
34	483.8	16:20:53	R9ZBAQB1RL	XLON
33	483.8	16:20:53	R9ZBAQB1RM	XLON
11	483.8	16:20:53	E0MhbBzbB1vX	TRQX
24	483.8	16:20:53	110003U60	CHIX
14	483.8	16:20:53	010002RCI	BATE
17	483.8	16:20:53	010002RCJ	BATE
26	483.8	16:20:54	110003U61	CHIX
13	483.8	16:20:54	E0MhbBzbB1vZ	TRQX
24	484	16:23:31	R9ZBAQB16J	XLON
23	484	16:23:31	R9ZBAQB16K	XLON
18	484	16:23:31	E0MhbBzbBFgW	TRQX
21	484	16:23:31	110003VLU	CHIX
20	484	16:23:31	110003VLV	CHIX
18	484	16:23:31	E0MhbBzbBFgY	TRQX
1	484	16:23:31	041410940033875	AQXE
3	484	16:23:31	041410940033875	AQXE
12	484	16:23:31	041410940033875	AQXE
5	484	16:23:31	041410940033875	AQXE
2	484	16:23:31	041410940033879	AQXE
8	484	16:23:31	041410940033879	AQXE
11	484	16:23:31	041410940033879	AQXE
133	484.4	16:23:44	110003VST	CHIX
130	484.4	16:23:44	110003VSV	CHIX
219	484.8	16:24:14	R9ZBAQB1DU	XLON
128	484.6	16:25:18	R9ZBAQB2PC	XLON
124	484.6	16:25:18	R9ZBAQB2PD	XLON
31	484.4	16:25:19	010002TTU	BATE
28	484.4	16:25:19	110003XDI	CHIX
26	484.4	16:25:19	010002TTV	BATE
27	484.4	16:25:19	110003XDJ	CHIX
12	484.4	16:25:19	R9ZBAQB2QL	XLON
27	484.4	16:25:19	E0MhbBzbBRm3	TRQX
27	484.4	16:25:19	E0MhbBzbBRm5	TRQX
15	484.4	16:25:19	R9ZBAQB2QM	XLON
26	484.4	16:25:19	041410940034175	AQXE
33	484.4	16:25:19	041410940034176	AQXE
126	484.6	16:25:19	110003XDM	CHIX
88	486	16:25:34	110003XP9	CHIX
74	486	16:25:34	110003XPA	CHIX
36	486	16:25:34	R9ZBAQB2TP	XLON
52	486	16:25:34	R9ZBAQB2TQ	XLON
12	485.6	16:25:39	110003XVQ	CHIX
22	485.6	16:25:39	110003XVQ	CHIX
46	485.6	16:25:39	010002U40	BATE
49	485.6	16:25:39	R9ZBAQB2U2	XLON
45	485.6	16:25:39	010002U41	BATE
33	485.6	16:25:39	110003XVS	CHIX
46	485.6	16:25:39	R9ZBAQB2U3	XLON

4135924_0.jpeg

Related Shares:

FTSE 100 Latest

Value8,217.94

Change-31.18