Bodycote Plc - Transaction in Own Shares

[Bodycote]              www.bodycote.com 2 June 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: |30 May 2025| +----------------------------------------------------+-----------+ |Aggregate number of ordinary shares purchased: |39,592 | +----------------------------------------------------+-----------+ |Highest price paid per share (pence per share):569.5|572.0p | +----------------------------------------------------+-----------+ |Lowest price paid per share (pence per share): |563.0p | +----------------------------------------------------+-----------+ |Volume weighted average price paid per share |569.8510p | | | | |(pence per share) | | +----------------------------------------------------+-----------+ The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 178,153,710 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 4,322,703 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 13,302,462 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 Transaction Time of Transaction reference Venue shares price (per transaction purchased share) 34 564.0 08:07:42 SJ2DZGELH0 XLON 29 565.0 08:07:45 11000085M CHIX 48 565.0 08:07:45 11000085N CHIX 17 565.0 08:07:45 SJ2DZGELIY XLON 33 565.0 08:07:45 SJ2DZGELIZ XLON 4 567.0 08:14:51 0100009FP BATE 20 566.0 08:18:02 SJ2DZGEMI2 XLON 11 566.0 08:18:02 SJ2DZGEMI3 XLON 14 566.0 08:18:02 E0NExKCGUYHM TRQX 8 566.0 08:18:02 E0NExKCGUYHM TRQX 20 566.0 08:18:02 010000A31 BATE 23 566.0 08:18:02 110000B6M CHIX 23 566.0 08:18:02 E0NExKCGUYHR TRQX 22 566.0 08:18:02 110000B6N CHIX 25 566.0 08:18:02 010000A32 BATE 18 566.0 08:18:03 E0NExKCGUYM0 TRQX 20 566.0 08:18:03 E0NExKCGUYM2 TRQX 26 566.0 08:18:03 SJ2DZGEMJH XLON 19 566.0 08:18:03 010000A36 BATE 22 566.0 08:18:03 110000B6V CHIX 26 566.0 08:18:03 110000B6W CHIX 20 566.0 08:18:03 010000A37 BATE 19 566.0 08:18:03 SJ2DZGEMJI XLON 21 566.5 08:18:03 110000B6X CHIX 29 565.5 08:18:15 E0NExKCGUZD4 TRQX 30 565.5 08:18:15 E0NExKCGUZD6 TRQX 28 565.5 08:18:15 110000B9C CHIX 22 565.5 08:18:15 010000A51 BATE 28 565.5 08:18:15 110000B9D CHIX 22 565.5 08:18:15 010000A52 BATE 18 566.0 08:18:15 110000B9E CHIX 20 566.0 08:18:15 110000B9E CHIX 24 566.0 08:18:15 110000B9E CHIX 23 566.0 08:18:15 110000B9E CHIX 17 566.0 08:18:15 E0NExKCGUZE8 TRQX 19 566.0 08:18:15 E0NExKCGUZE8 TRQX 47 566.0 08:18:15 E0NExKCGUZE8 TRQX 25 566.0 08:18:15 E0NExKCGUZEG TRQX 18 564.5 08:19:47 110000BJW CHIX 18 564.5 08:19:47 110000BJX CHIX 11 564.5 08:19:52 SJ2DZGEMPG XLON 12 564.5 08:19:52 SJ2DZGEMPH XLON 28 564.5 08:19:52 E0NExKCGUeW7 TRQX 22 564.5 08:19:52 010000ADL BATE 27 564.5 08:19:52 E0NExKCGUeW9 TRQX 22 564.5 08:19:52 010000ADM BATE 17 563.0 08:22:04 010000AR5 BATE 18 563.0 08:22:04 010000AR6 BATE 28 563.0 08:22:04 110000C0M CHIX 25 563.0 08:22:04 110000C0N CHIX 13 563.0 08:22:04 E0NExKCGUmJ4 TRQX 13 563.0 08:22:04 E0NExKCGUmJ6 TRQX 21 563.0 08:22:04 SJ2DZGEMUL XLON 22 563.0 08:22:04 SJ2DZGEMUM XLON 79 564.0 08:31:15 110000DQV CHIX 21 563.5 08:31:18 010000C1M BATE 28 563.5 08:31:18 110000DR1 CHIX 28 563.5 08:31:18 110000DR2 CHIX 20 563.5 08:31:18 010000C1N BATE 10 563.5 08:31:18 E0NExKCGVHhX TRQX 11 563.5 08:31:18 E0NExKCGVHhZ TRQX 21 563.5 08:31:18 053010960005678 AQXE 20 563.5 08:31:18 053010960005679 AQXE 80 565.0 08:45:16 010000E5F BATE 85 565.0 08:45:16 010000E5G BATE 14 566.5 08:52:51 SJ2DZGEOU1 XLON 19 566.5 08:52:51 SJ2DZGEOU2 XLON 43 566.5 08:52:51 010000FEB BATE 23 566.5 08:52:51 110000IMV CHIX 26 566.5 08:52:51 110000IMW CHIX 36 566.5 08:52:51 010000FEC BATE 81 567.0 08:52:51 010000FEF BATE 11 567.0 08:52:51 010000FEG BATE 79 566.5 08:52:54 SJ2DZGEOU6 XLON 79 566.5 08:52:54 SJ2DZGEOU7 XLON 76 566.5 08:52:54 110000INO CHIX 5 566.5 08:52:54 110000INO CHIX 14 566.5 08:52:54 SJ2DZGEOU8 XLON 66 566.5 08:52:54 SJ2DZGEOU8 XLON 67 566.5 08:52:54 110000INQ CHIX 11 566.5 08:52:54 SJ2DZGEOUA XLON 22 566.5 08:53:01 SJ2DZGEOUB XLON 60 566.5 08:53:01 SJ2DZGEOUB XLON 85 566.5 08:53:26 SJ2DZGEOWT XLON 41 568.0 09:19:56 E0NExKCGXdaK TRQX 43 568.0 09:19:56 E0NExKCGXdaM TRQX 24 568.0 09:19:56 010000J9I BATE 13 568.0 09:19:56 110000OAC CHIX 13 568.0 09:19:56 110000OAD CHIX 24 568.0 09:19:56 010000J9J BATE 34 567.5 09:21:46 E0NExKCGXi92 TRQX 33 567.5 09:21:46 E0NExKCGXi94 TRQX 30 567.5 09:21:46 010000JI4 BATE 21 567.5 09:21:46 110000OL7 CHIX 20 567.5 09:21:46 110000OL8 CHIX 27 567.5 09:21:46 010000JI5 BATE 21 568.0 09:21:46 E0NExKCGXi9h TRQX 1 566.5 09:23:07 E0NExKCGXmFg TRQX 13 568.0 09:23:36 E0NExKCGXn5I TRQX 42 568.5 09:41:10 SJ2DZGEQ6E XLON 40 568.5 09:41:10 SJ2DZGEQ6F XLON 41 568.5 09:41:10 110000S6A CHIX 39 568.5 09:41:10 110000S6B CHIX 78 568.5 09:47:52 SJ2DZGERH0 XLON 81 568.5 09:47:52 SJ2DZGERH1 XLON 77 568.5 09:47:52 SJ2DZGERH2 XLON 73 568.5 09:47:52 SJ2DZGERH3 XLON 5 568.5 09:47:52 SJ2DZGERH3 XLON 58 568.5 09:47:52 SJ2DZGERH5 XLON 20 568.5 09:47:52 SJ2DZGERH5 XLON 35 568.5 09:47:52 SJ2DZGERH7 XLON 45 568.5 09:47:52 SJ2DZGERH7 XLON 27 568.5 09:47:52 110000T5D CHIX 17 568.5 09:47:52 SJ2DZGERH9 XLON 1 568.0 09:54:18 010000NK6 BATE 21 568.0 09:54:18 010000NK6 BATE 19 568.0 09:54:18 110000U6Y CHIX 17 568.0 09:54:18 SJ2DZGERWI XLON 25 568.0 09:54:18 E0NExKCGYzYo TRQX 22 568.0 09:54:18 E0NExKCGYzYq TRQX 19 568.0 09:54:18 110000U6Z CHIX 20 568.0 09:54:18 010000NK8 BATE 17 568.0 09:54:18 SJ2DZGERWJ XLON 45 569.0 09:59:30 SJ2DZGER7N XLON 27 569.0 09:59:30 SJ2DZGER7O XLON 34 569.0 09:59:30 010000O6N BATE 32 569.0 09:59:30 010000O6O BATE 23 569.0 09:59:30 SJ2DZGER7O XLON 77 569.0 10:00:34 SJ2DZGER9S XLON 30 570.5 10:07:12 110000WF1 CHIX 1 570.5 10:07:12 SJ2DZGESKT XLON 18 570.5 10:07:12 E0NExKCGZT3M TRQX 30 570.5 10:07:12 SJ2DZGESKT XLON 17 570.5 10:09:24 E0NExKCGZZCX TRQX 18 570.5 10:09:24 E0NExKCGZZCZ TRQX 30 570.5 10:09:24 SJ2DZGESQI XLON 33 570.5 10:09:24 110000WXY CHIX 30 570.5 10:09:24 110000WXZ CHIX 33 570.5 10:09:24 SJ2DZGESQJ XLON 84 570.5 10:09:24 SJ2DZGESQM XLON 82 570.5 10:09:26 110000WYH CHIX 6 571.0 10:12:02 110000XDL CHIX 73 571.0 10:12:02 110000XDL CHIX 83 571.0 10:12:02 110000XDN CHIX 31 571.0 10:12:05 SJ2DZGESTX XLON 34 571.0 10:12:05 SJ2DZGESTY XLON 46 571.0 10:12:05 SJ2DZGESTZ XLON 31 571.0 10:12:13 SJ2DZGEST1 XLON 32 571.0 10:12:13 110000XDY CHIX 34 571.0 10:12:13 110000XDZ CHIX 10 571.0 10:15:03 110000XRF CHIX 19 571.0 10:18:02 010000QH5 BATE 8 571.0 10:18:02 110000XRF CHIX 80 571.0 10:18:02 SJ2DZGES1H XLON 70 571.0 10:18:02 SJ2DZGES1I XLON 8 571.0 10:18:02 SJ2DZGES1I XLON 56 571.0 10:18:02 SJ2DZGES1K XLON 78 570.5 10:18:05 SJ2DZGES1P XLON 82 570.5 10:18:05 SJ2DZGES1Q XLON 73 570.5 10:18:05 SJ2DZGES1R XLON 25 570.0 10:22:30 010000QZX BATE 17 570.0 10:22:30 010000QZY BATE 19 570.0 10:22:30 110000YXX CHIX 14 570.0 10:22:30 SJ2DZGESB1 XLON 22 570.0 10:22:30 E0NExKCGa3GD TRQX 27 570.0 10:22:30 E0NExKCGa3GF TRQX 19 570.0 10:22:30 110000YXY CHIX 15 570.0 10:22:30 SJ2DZGESB2 XLON 82 570.0 10:22:30 SJ2DZGESB4 XLON 18 569.5 10:22:31 010000R01 BATE 19 569.5 10:22:31 110000YXZ CHIX 17 569.5 10:22:31 SJ2DZGESB6 XLON 25 569.5 10:22:31 110000YY0 CHIX 14 569.5 10:22:59 E0NExKCGa4DF TRQX 14 569.5 10:22:59 SJ2DZGESC6 XLON 17 569.5 10:22:59 SJ2DZGESC7 XLON 12 569.5 10:22:59 110000Z0C CHIX 13 569.5 10:22:59 010000R1O BATE 15 569.5 10:22:59 010000R1P BATE 78 569.5 10:28:07 SJ2DZGETIU XLON 79 569.5 10:28:19 SJ2DZGETIA XLON 78 569.5 10:38:37 SJ2DZGETZQ XLON 82 569.5 10:38:37 SJ2DZGETZR XLON 79 569.5 10:38:37 SJ2DZGETZS XLON 16 569.5 10:38:39 010000STY BATE 16 569.5 10:38:39 010000STZ BATE 30 569.5 10:38:39 1100011ET CHIX 18 569.5 10:38:39 SJ2DZGETZ0 XLON 31 569.5 10:38:39 1100011EU CHIX 12 569.5 10:38:40 SJ2DZGETZ1 XLON 18 569.5 10:40:23 1100011LG CHIX 16 569.5 10:40:23 1100011LH CHIX 77 569.5 10:40:23 SJ2DZGET1H XLON 81 569.5 10:40:23 SJ2DZGET1I XLON 78 569.5 10:40:23 010000T0H BATE 78 569.5 10:40:29 SJ2DZGET1V XLON 11 569.5 10:40:29 SJ2DZGET1W XLON 16 569.5 10:40:37 SJ2DZGET15 XLON 17 569.5 10:40:37 SJ2DZGET16 XLON 66 569.5 10:40:37 SJ2DZGET17 XLON 12 569.5 10:40:37 SJ2DZGET18 XLON 17 569.5 10:40:49 SJ2DZGET1C XLON 26 569.5 10:40:49 SJ2DZGET1D XLON 34 569.5 10:40:49 SJ2DZGET1E XLON 12 569.5 10:40:49 SJ2DZGET1F XLON 16 569.5 10:44:18 110001234 CHIX 23 569.5 10:44:18 110001235 CHIX 13 569.5 10:44:18 010000TE6 BATE 14 569.5 10:44:18 E0NExKCGaowM TRQX 21 569.5 10:44:18 E0NExKCGaowO TRQX 15 569.5 10:44:18 SJ2DZGET41 XLON 26 569.5 10:44:18 SJ2DZGET42 XLON 16 569.0 10:50:02 010000U20 BATE 15 569.0 10:50:02 010000U21 BATE 29 569.0 10:50:02 1100012XA CHIX 28 569.0 10:50:02 1100012XB CHIX 24 569.0 10:50:02 E0NExKCGb1yP TRQX 13 569.0 10:50:02 SJ2DZGETCE XLON 23 569.0 10:50:02 E0NExKCGb1yR TRQX 12 569.0 10:50:02 SJ2DZGETCF XLON 79 569.5 10:50:02 SJ2DZGETDG XLON 23 569.5 10:50:02 SJ2DZGETDH XLON 1 569.0 10:54:37 E0NExKCGbCZE TRQX 84 569.5 10:57:46 SJ2DZGEUOU XLON 37 569.5 10:57:46 SJ2DZGEUOV XLON 48 571.0 11:06:07 1100015YR CHIX 46 571.0 11:06:07 1100015YS CHIX 30 571.0 11:06:07 SJ2DZGEU5E XLON 36 571.0 11:06:07 SJ2DZGEU5F XLON 17 570.5 11:08:02 SJ2DZGEU7O XLON 23 570.5 11:08:02 SJ2DZGEU7P XLON 18 570.5 11:11:03 1100016IV CHIX 17 570.5 11:11:03 1100016IW CHIX 27 570.5 11:11:03 E0NExKCGbrwL TRQX 18 570.5 11:11:03 SJ2DZGEUBV XLON 26 570.5 11:11:03 E0NExKCGbrwN TRQX 17 570.5 11:11:03 SJ2DZGEUBW XLON 13 571.0 11:30:10 1100018YT CHIX 12 571.0 11:30:10 1100018YU CHIX 23 571.0 11:30:10 010000YOX BATE 23 571.0 11:30:10 E0NExKCGcX4F TRQX 25 571.0 11:30:10 SJ2DZGEVV3 XLON 21 571.0 11:30:10 E0NExKCGcX4H TRQX 21 571.0 11:30:10 010000YOY BATE 24 571.0 11:30:10 SJ2DZGEVV4 XLON 80 571.0 11:30:16 SJ2DZGEVV6 XLON 1 571.0 11:30:16 SJ2DZGEVV6 XLON 40 571.0 11:30:16 010000YPW BATE 16 570.5 11:33:02 010000Z1K BATE 18 570.5 11:33:02 010000Z1L BATE 23 570.5 11:33:02 1100019E4 CHIX 16 570.5 11:33:02 SJ2DZGEVYC XLON 26 570.5 11:33:02 E0NExKCGcdgr TRQX 22 570.5 11:33:02 E0NExKCGcdgt TRQX 27 570.5 11:33:02 1100019E5 CHIX 17 570.5 11:33:02 SJ2DZGEVYD XLON 21 568.5 11:33:55 010000Z57 BATE 14 568.5 11:33:55 010000Z58 BATE 8 568.5 11:44:15 010000Z58 BATE 19 568.5 11:44:15 01000107P BATE 24 568.5 11:44:15 110001ATP CHIX 15 568.5 11:44:15 SJ2DZGEVBW XLON 11 568.5 11:44:15 110001ATS CHIX 10 568.5 11:44:15 SJ2DZGEVBZ XLON 22 568.5 11:44:15 E0NExKCGd0UJ TRQX 16 568.5 11:44:15 E0NExKCGd0UL TRQX 20 568.0 11:45:12 E0NExKCGd2Dh TRQX 19 568.0 11:45:12 E0NExKCGd2Dj TRQX 15 568.0 11:45:12 SJ2DZGEVDH XLON 23 568.0 11:45:12 0100010AG BATE 20 568.0 11:45:12 110001AX8 CHIX 19 568.0 11:45:12 110001AX9 CHIX 24 568.0 11:45:12 0100010AH BATE 15 568.0 11:45:12 SJ2DZGEVDI XLON 24 568.5 11:45:12 0100010AI BATE 22 568.5 11:45:29 0100010B5 BATE 82 568.5 11:46:33 0100010G6 BATE 78 568.5 11:46:33 0100010G8 BATE 77 568.5 11:46:33 0100010G9 BATE 78 568.5 11:46:33 0100010GA BATE 82 568.5 11:46:33 0100010GB BATE 77 568.5 11:46:33 0100010GC BATE 81 568.5 11:46:33 0100010GD BATE 84 568.5 11:46:33 0100010GE BATE 66 568.5 11:46:33 0100010GF BATE 83 568.5 11:47:48 E0NExKCGd7Wa TRQX 79 568.5 11:47:48 SJ2DZGEVF8 XLON 29 568.5 11:47:48 110001BA5 CHIX 29 568.5 11:47:48 110001BA5 CHIX 24 568.0 11:48:02 0100010LI BATE 3 568.0 11:48:02 0100010LJ BATE 14 568.0 11:48:02 110001BBB CHIX 14 568.0 11:48:02 110001BBC CHIX 25 568.5 11:48:02 SJ2DZGEVFA XLON 57 568.5 11:48:02 SJ2DZGEVFA XLON 42 568.5 11:48:02 SJ2DZGEVFC XLON 36 568.5 11:48:02 SJ2DZGEVFC XLON 75 568.5 11:48:02 SJ2DZGEVFE XLON 3 568.5 11:48:02 SJ2DZGEVFE XLON 71 568.5 11:48:02 SJ2DZGEWGG XLON 60 568.5 11:50:03 SJ2DZGEWJF XLON 66 568.5 11:50:03 SJ2DZGEWJF XLON 40 568.5 11:50:03 0100010U5 BATE 3 568.5 11:50:03 E0NExKCGdC5S TRQX 12 568.0 11:50:31 0100010VC BATE 12 568.0 11:50:31 110001BNE CHIX 16 568.0 11:50:31 110001BNF CHIX 12 568.0 11:50:31 E0NExKCGdD1w TRQX 16 568.0 11:50:31 E0NExKCGdD1y TRQX 15 568.0 11:50:31 SJ2DZGEWK0 XLON 17 568.0 11:50:31 SJ2DZGEWK1 XLON 90 568.5 11:50:31 SJ2DZGEWK2 XLON 14 568.5 11:50:31 SJ2DZGEWK2 XLON 21 568.5 11:50:31 SJ2DZGEWK2 XLON 49 568.5 11:50:31 SJ2DZGEWK5 XLON 62 568.5 11:50:31 SJ2DZGEWK5 XLON 12 568.5 11:50:31 SJ2DZGEWK5 XLON 79 568.5 11:50:31 0100010VD BATE 37 568.5 11:50:31 SJ2DZGEWK8 XLON 71 568.5 11:50:45 SJ2DZGEWKB XLON 49 568.5 11:50:45 SJ2DZGEWKB XLON 71 568.5 11:50:45 SJ2DZGEWKD XLON 44 568.5 11:50:45 SJ2DZGEWKD XLON 2 568.5 11:50:45 E0NExKCGdDW9 TRQX 18 568.5 12:05:33 E0NExKCGdl2e TRQX 61 568.5 12:05:33 E0NExKCGdl2e TRQX 84 568.5 12:05:33 SJ2DZGEWZQ XLON 71 568.5 12:05:33 E0NExKCGdl2v TRQX 21 569.0 12:40:32 SJ2DZGEXZI XLON 22 569.0 12:40:32 SJ2DZGEXZJ XLON 41 569.0 12:40:32 E0NExKCGeto6 TRQX 28 569.0 12:40:32 01000161X BATE 28 569.0 12:40:32 E0NExKCGeto8 TRQX 30 569.0 12:40:32 01000161Y BATE 10 569.0 12:45:02 0100016K5 BATE 10 569.0 12:45:02 0100016K6 BATE 17 569.0 12:45:02 E0NExKCGf3WB TRQX 17 569.0 12:45:02 E0NExKCGf3WD TRQX 10 569.0 12:45:02 SJ2DZGEX3T XLON 26 570.0 12:51:02 SJ2DZGEXAY XLON 32 570.0 12:51:02 SJ2DZGEXA1 XLON 22 570.0 12:51:02 110001JJ5 CHIX 29 570.0 12:51:02 01000175W BATE 23 570.0 12:51:02 110001JJ6 CHIX 26 570.0 12:51:02 01000175X BATE 19 569.5 12:54:02 110001JZJ CHIX 14 569.5 12:54:02 110001JZK CHIX 22 569.5 12:54:02 0100017HV BATE 24 569.5 12:54:02 0100017HW BATE 83 570.0 12:54:02 SJ2DZGEXDM XLON 16 570.0 12:54:02 SJ2DZGEXDN XLON 6 570.0 12:54:02 SJ2DZGEXDN XLON 61 570.0 12:54:02 SJ2DZGEXDN XLON 75 570.0 12:54:02 0100017HX BATE 3 570.0 12:54:02 SJ2DZGEXDQ XLON 11 571.0 13:06:22 SJ2DZGEY2H XLON 12 571.0 13:06:22 SJ2DZGEY2I XLON 79 572.0 13:06:22 SJ2DZGEY2U XLON 80 572.0 13:06:22 SJ2DZGEY2V XLON 82 572.0 13:06:22 SJ2DZGEY2W XLON 83 572.0 13:06:22 SJ2DZGEY2X XLON 79 572.0 13:06:22 SJ2DZGEY2Y XLON 74 572.0 13:06:22 SJ2DZGEY2Z XLON 10 572.0 13:06:22 SJ2DZGEY2Z XLON 80 572.0 13:06:22 SJ2DZGEY21 XLON 78 572.0 13:06:22 SJ2DZGEY22 XLON 79 572.0 13:06:22 SJ2DZGEY23 XLON 81 572.0 13:06:22 SJ2DZGEY24 XLON 80 572.0 13:06:22 SJ2DZGEY25 XLON 79 572.0 13:06:22 SJ2DZGEY26 XLON 1 572.0 13:06:22 SJ2DZGEY26 XLON 81 572.0 13:06:22 SJ2DZGEY28 XLON 17 572.0 13:06:22 SJ2DZGEY29 XLON 60 572.0 13:06:22 SJ2DZGEY29 XLON 83 572.0 13:06:23 SJ2DZGEY3O XLON 84 572.0 13:06:23 SJ2DZGEY3P XLON 80 572.0 13:06:23 SJ2DZGEY3Q XLON 81 572.0 13:06:23 SJ2DZGEY3R XLON 83 572.0 13:06:23 SJ2DZGEY3S XLON 6 572.0 13:06:23 SJ2DZGEY3T XLON 72 572.0 13:06:23 SJ2DZGEY3T XLON 80 572.0 13:06:23 SJ2DZGEY3V XLON 83 572.0 13:06:23 SJ2DZGEY3W XLON 83 572.0 13:06:23 SJ2DZGEY3X XLON 77 572.0 13:06:23 SJ2DZGEY3Y XLON 83 572.0 13:06:23 SJ2DZGEY3Z XLON 27 572.0 13:06:23 SJ2DZGEY30 XLON 18 572.0 13:06:23 SJ2DZGEY32 XLON 15 572.0 13:06:23 SJ2DZGEY33 XLON 16 572.0 13:06:23 110001MF0 CHIX 12 572.0 13:06:23 110001MF1 CHIX 80 572.0 13:06:23 SJ2DZGEY34 XLON 82 572.0 13:06:23 SJ2DZGEY35 XLON 82 572.0 13:06:23 SJ2DZGEY36 XLON 78 572.0 13:06:23 SJ2DZGEY37 XLON 84 572.0 13:06:23 SJ2DZGEY38 XLON 77 572.0 13:06:23 SJ2DZGEY39 XLON 82 572.0 13:06:23 SJ2DZGEY3A XLON 79 572.0 13:06:23 SJ2DZGEY3B XLON 81 572.0 13:06:23 SJ2DZGEY3C XLON 81 572.0 13:06:23 SJ2DZGEY3D XLON 78 572.0 13:06:23 SJ2DZGEY3E XLON 77 572.0 13:06:23 SJ2DZGEY3F XLON 77 572.0 13:06:23 SJ2DZGEY4G XLON 51 572.0 13:06:23 SJ2DZGEY4H XLON 26 572.0 13:06:23 SJ2DZGEY4H XLON 71 572.0 13:06:23 SJ2DZGEY4J XLON 8 572.0 13:06:23 SJ2DZGEY4J XLON 53 572.0 13:06:23 SJ2DZGEY4L XLON 30 572.0 13:06:23 SJ2DZGEY4L XLON 42 572.0 13:06:23 SJ2DZGEY4N XLON 39 572.0 13:06:23 SJ2DZGEY4N XLON 83 572.0 13:06:23 SJ2DZGEY4P XLON 81 572.0 13:06:23 SJ2DZGEY4Q XLON 80 572.0 13:06:23 SJ2DZGEY4R XLON 77 572.0 13:06:23 SJ2DZGEY4S XLON 1 572.0 13:06:23 SJ2DZGEY4S XLON 61 572.0 13:06:24 SJ2DZGEY4U XLON 17 572.0 13:06:24 SJ2DZGEY4U XLON 81 572.0 13:06:24 SJ2DZGEY4W XLON 1 572.0 13:06:24 SJ2DZGEY4X XLON 68 572.0 13:06:24 SJ2DZGEY4X XLON 13 572.0 13:06:24 SJ2DZGEY4X XLON 62 572.0 13:06:24 SJ2DZGEY40 XLON 17 572.0 13:06:24 SJ2DZGEY40 XLON 45 572.0 13:06:24 SJ2DZGEY42 XLON 38 572.0 13:06:24 SJ2DZGEY42 XLON 25 572.0 13:06:24 SJ2DZGEY44 XLON 56 572.0 13:06:24 SJ2DZGEY44 XLON 43 572.0 13:06:24 SJ2DZGEY46 XLON 42 572.0 13:06:24 SJ2DZGEY46 XLON 19 572.0 13:06:24 SJ2DZGEY48 XLON 62 572.0 13:06:24 SJ2DZGEY48 XLON 30 572.0 13:06:24 110001MFE CHIX 26 572.0 13:06:24 110001MFE CHIX 11 572.0 13:06:24 SJ2DZGEY4A XLON 1 572.0 13:06:24 SJ2DZGEY4A XLON 9 572.0 13:06:24 SJ2DZGEY4C XLON 55 572.0 13:06:25 SJ2DZGEY4D XLON 23 572.0 13:06:25 SJ2DZGEY4D XLON 26 571.5 13:06:25 SJ2DZGEY4F XLON 26 572.0 13:06:25 110001MFQ CHIX 28 572.0 13:06:25 110001MFQ CHIX 23 572.0 13:06:25 110001MFS CHIX 8 572.0 13:06:25 110001MFT CHIX 31 572.0 13:06:25 110001MFT CHIX 21 571.5 13:06:26 SJ2DZGEY5I XLON 28 571.5 13:06:26 0100019D2 BATE 27 571.5 13:06:26 110001MFY CHIX 33 571.5 13:06:26 110001MFZ CHIX 23 571.5 13:06:26 0100019D3 BATE 29 572.0 13:06:26 110001MG0 CHIX 26 572.0 13:06:26 110001MG0 CHIX 25 572.0 13:06:26 110001MG0 CHIX 80 572.0 13:06:26 110001MG3 CHIX 78 572.0 13:06:26 110001MG4 CHIX 1 571.5 13:06:26 SJ2DZGEY5M XLON 22 571.5 13:06:26 SJ2DZGEY5N XLON 5 572.0 13:06:26 0100019D6 BATE 22 572.0 13:06:26 110001MG8 CHIX 26 572.0 13:06:26 110001MG8 CHIX 23 572.0 13:06:26 0100019D7 BATE 25 571.5 13:06:27 SJ2DZGEY5S XLON 19 571.5 13:06:27 0100019DB BATE 20 571.5 13:06:27 0100019DC BATE 20 571.5 13:06:27 110001MGB CHIX 16 571.5 13:06:27 110001MGC CHIX 19 571.5 13:06:27 053010960029619 AQXE 18 571.5 13:06:27 053010960029620 AQXE 10 571.0 13:06:29 SJ2DZGEY5U XLON 12 571.0 13:06:29 SJ2DZGEY5V XLON 19 571.0 13:06:29 053010960029624 AQXE 16 571.0 13:06:29 053010960029625 AQXE 79 571.5 13:06:29 0100019DG BATE 11 571.0 13:07:02 SJ2DZGEY5B XLON 20 571.0 13:07:02 0100019G6 BATE 18 571.0 13:07:02 E0NExKCGfrrs TRQX 15 571.0 13:07:02 E0NExKCGfrru TRQX 16 571.0 13:07:02 0100019G7 BATE 9 571.0 13:09:19 E0NExKCGfzQH TRQX 10 571.0 13:09:19 E0NExKCGfzQJ TRQX 9 570.5 13:09:28 110001NHN CHIX 24 570.5 13:09:28 010001A0X BATE 25 570.5 13:09:28 010001A0Y BATE 10 570.5 13:09:28 110001NHO CHIX 18 570.5 13:09:28 E0NExKCGg2M8 TRQX 19 570.5 13:09:28 E0NExKCGg2MA TRQX 26 570.5 13:09:28 110001NJT CHIX 3 570.5 13:09:28 110001NJU CHIX 23 570.5 13:09:28 110001NJU CHIX 8 570.5 13:09:28 110001NJY CHIX 29 570.5 13:09:28 110001NJY CHIX 32 570.5 13:09:28 110001NK0 CHIX 13 570.5 13:09:28 110001NK0 CHIX 80 570.5 13:09:31 053010960030000 AQXE 2 570.5 13:09:32 E0NExKCGg5tN TRQX 13 569.5 13:09:42 E0NExKCGgAfZ TRQX 12 569.5 13:09:42 E0NExKCGgAfb TRQX 19 569.5 13:09:42 SJ2DZGEZNE XLON 18 569.5 13:09:42 010001AFF BATE 9 569.5 13:09:42 110001O7I CHIX 9 569.5 13:09:42 110001O7J CHIX 17 569.5 13:09:42 010001AFG BATE 17 569.5 13:09:42 SJ2DZGEZNF XLON 24 569.5 13:09:42 053010960030125 AQXE 22 569.5 13:09:42 053010960030126 AQXE 18 570.0 13:10:30 010001AVD BATE 20 570.0 13:10:30 010001AVE BATE 15 570.0 13:10:30 110001OWT CHIX 16 570.0 13:10:30 E0NExKCGgMa0 TRQX 15 570.0 13:10:30 SJ2DZGEZVP XLON 16 570.0 13:10:30 E0NExKCGgMa2 TRQX 15 570.0 13:10:30 110001OWU CHIX 15 570.0 13:10:30 SJ2DZGEZVQ XLON 16 570.0 13:10:30 053010960030276 AQXE 16 570.0 13:10:30 053010960030277 AQXE 19 569.5 13:24:34 E0NExKCGhRAg TRQX 16 569.5 13:24:34 E0NExKCGhRAi TRQX 16 569.5 13:24:34 SJ2DZGE0MH XLON 15 569.5 13:24:34 SJ2DZGE0MI XLON 16 569.5 13:24:34 110001SE3 CHIX 15 569.5 13:24:34 010001D8A BATE 23 569.5 13:24:34 110001SE4 CHIX 17 569.5 13:24:34 010001D8B BATE 15 569.5 13:24:34 053010960031741 AQXE 10 569.5 13:24:34 053010960031742 AQXE 13 569.0 13:24:35 SJ2DZGE0MM XLON 13 569.0 13:24:35 SJ2DZGE0MN XLON 10 569.0 13:24:36 110001SF6 CHIX 10 569.0 13:24:36 110001SF7 CHIX 19 569.0 13:24:36 E0NExKCGhRUc TRQX 19 569.0 13:24:36 E0NExKCGhRUe TRQX 11 569.0 13:24:36 010001D8U BATE 11 569.0 13:24:36 010001D8V BATE 25 569.0 13:24:36 053010960031748 AQXE 25 569.0 13:24:36 053010960031749 AQXE 78 570.0 13:37:19 SJ2DZGE09I XLON 6 570.0 13:37:19 SJ2DZGE09I XLON 39 570.0 13:37:19 010001F07 BATE 16 570.5 13:51:33 SJ2DZGE1OU XLON 18 570.5 13:51:33 SJ2DZGE1OV XLON 25 570.5 13:51:33 E0NExKCGiiWO TRQX 14 570.5 13:51:33 110001XIO CHIX 29 570.5 13:51:33 010001H3T BATE 26 570.5 13:51:33 E0NExKCGiiWQ TRQX 15 570.5 13:51:33 110001XIP CHIX 22 570.5 13:51:33 010001H3U BATE 78 570.5 13:51:33 SJ2DZGE1OX XLON 75 570.5 13:51:33 110001XIY CHIX 15 571.5 14:19:39 SJ2DZGE2UN XLON 16 571.5 14:19:39 SJ2DZGE2UO XLON 19 571.5 14:19:39 010001LMR BATE 26 571.5 14:19:39 1100022V6 CHIX 27 571.5 14:19:39 1100022V7 CHIX 19 571.5 14:19:39 010001LMS BATE 12 571.5 14:20:07 E0NExKCGjySq TRQX 12 571.5 14:20:07 E0NExKCGjySs TRQX 9 571.5 14:20:07 SJ2DZGE2VA XLON 9 571.5 14:20:07 SJ2DZGE2VB XLON 36 572.0 14:20:07 SJ2DZGE2VC XLON 45 572.0 14:20:07 SJ2DZGE2VC XLON 60 572.0 14:20:07 SJ2DZGE2VE XLON 19 572.0 14:20:07 SJ2DZGE2VE XLON 79 572.0 14:20:07 SJ2DZGE2WG XLON 21 571.5 14:24:37 E0NExKCGk97L TRQX 20 571.5 14:24:37 E0NExKCGk97N TRQX 12 571.5 14:24:37 SJ2DZGE2ZQ XLON 14 571.5 14:24:37 1100023PC CHIX 17 571.5 14:24:37 010001MAH BATE 15 571.5 14:24:37 1100023PD CHIX 15 571.5 14:24:37 010001MAI BATE 12 571.5 14:24:37 SJ2DZGE2ZR XLON 15 571.5 14:24:37 SJ2DZGE2ZT XLON 16 571.5 14:24:37 SJ2DZGE2ZU XLON 84 571.5 14:24:37 SJ2DZGE2ZV XLON 43 571.5 14:24:37 SJ2DZGE2ZW XLON 14 571.0 14:30:12 SJ2DZGE2DV XLON 22 571.0 14:30:12 1100025WG CHIX 16 571.0 14:30:12 010001O2H BATE 14 571.0 14:30:12 E0NExKCGkTHE TRQX 14 571.0 14:30:12 E0NExKCGkTHG TRQX 24 571.0 14:30:12 1100025WH CHIX 17 571.0 14:30:12 010001O2I BATE 15 571.0 14:30:12 SJ2DZGE2DW XLON 14 571.0 14:30:12 053010960039181 AQXE 14 571.0 14:30:12 053010960039182 AQXE 126 571.0 14:30:12 SJ2DZGE2DZ XLON 115 571.0 14:30:12 SJ2DZGE2D0 XLON 9 571.0 14:30:12 SJ2DZGE2D0 XLON 119 571.0 14:30:12 SJ2DZGE2D2 XLON 2 571.0 14:30:43 110002695 CHIX 3 571.0 14:30:43 110002695 CHIX 20 570.5 14:30:53 E0NExKCGkXWT TRQX 20 570.5 14:30:53 E0NExKCGkXWV TRQX 24 570.5 14:30:53 SJ2DZGE2F5 XLON 17 570.5 14:30:53 010001OH2 BATE 18 570.5 14:30:53 010001OH3 BATE 24 570.5 14:30:53 SJ2DZGE2F6 XLON 32 570.5 14:30:53 1100026BN CHIX 32 570.5 14:30:53 1100026BO CHIX 9 570.5 14:32:22 1100027BS CHIX 9 570.5 14:32:22 1100027BT CHIX 13 570.5 14:32:22 SJ2DZGE3OH XLON 14 570.5 14:32:22 SJ2DZGE3OI XLON 19 571.0 14:47:04 SJ2DZGE4TT XLON 12 571.0 14:47:04 SJ2DZGE4TU XLON 8 571.0 14:47:04 SJ2DZGE4TU XLON 11 571.0 14:47:04 110002D7A CHIX 36 571.0 14:47:04 010001TVG BATE 11 571.0 14:47:04 110002D7B CHIX 30 571.0 14:47:04 010001TVH BATE 29 571.0 14:47:04 E0NExKCGla0n TRQX 33 571.0 14:47:04 E0NExKCGla0p TRQX 31 571.0 14:47:04 053010960042036 AQXE 24 571.0 14:47:04 053010960042037 AQXE 11 570.5 14:49:03 SJ2DZGE41O XLON 10 570.5 14:49:03 SJ2DZGE41Q XLON 16 570.5 14:49:03 E0NExKCGlj4z TRQX 17 570.5 14:49:03 110002E5W CHIX 22 570.5 14:49:03 010001UKK BATE 16 570.5 14:49:03 E0NExKCGlj51 TRQX 17 570.5 14:49:03 110002E5X CHIX 21 570.5 14:49:03 010001UKL BATE 17 570.5 14:49:03 010001UKO BATE 17 570.5 14:49:03 010001UKP BATE 82 570.5 14:49:03 SJ2DZGE41V XLON 49 570.5 14:49:03 SJ2DZGE41W XLON 32 570.5 14:49:03 SJ2DZGE41W XLON 78 570.5 14:49:03 SJ2DZGE41Y XLON 27 570.5 14:49:03 SJ2DZGE41Z XLON 22 570.0 14:50:11 SJ2DZGE470 XLON 23 570.0 14:50:11 SJ2DZGE471 XLON 16 570.0 14:50:11 E0NExKCGlpg7 TRQX 15 570.0 14:50:11 110002EWK CHIX 15 570.0 14:50:11 010001V4J BATE 16 570.0 14:50:11 E0NExKCGlpg9 TRQX 15 570.0 14:50:11 110002EWL CHIX 15 570.0 14:50:11 010001V4K BATE 15 570.0 14:50:11 SJ2DZGE474 XLON 15 570.0 14:50:11 SJ2DZGE475 XLON 22 570.5 14:50:11 E0NExKCGlpia TRQX 27 570.5 14:50:11 E0NExKCGlpia TRQX 19 570.5 14:55:00 053010960043322 AQXE 35 571.5 15:01:18 110002JGP CHIX 84 571.5 15:01:24 SJ2DZGE5BW XLON 11 571.0 15:03:52 SJ2DZGE6IQ XLON 12 571.0 15:03:52 SJ2DZGE6IR XLON 16 571.0 15:03:52 010001ZAZ BATE 24 571.0 15:03:52 110002KP7 CHIX 16 571.0 15:03:52 E0NExKCGmhZY TRQX 15 571.0 15:03:52 E0NExKCGmhZa TRQX 24 571.0 15:03:52 110002KP8 CHIX 15 571.0 15:03:52 010001ZB0 BATE 16 571.0 15:03:52 053010960044769 AQXE 15 571.0 15:03:52 053010960044770 AQXE 78 571.0 15:03:52 E0NExKCGmhaH TRQX 84 571.0 15:03:52 SJ2DZGE6IU XLON 71 571.0 15:03:52 010001ZB5 BATE 11 571.0 15:03:52 SJ2DZGE6IV XLON 80 571.0 15:04:29 SJ2DZGE6KN XLON 23 571.0 15:04:31 010001ZK6 BATE 21 571.0 15:04:31 010001ZK7 BATE 18 571.0 15:04:31 110002L0D CHIX 9 571.0 15:04:31 E0NExKCGmkWF TRQX 17 571.0 15:04:31 SJ2DZGE6KP XLON 9 571.0 15:04:31 E0NExKCGmkWH TRQX 18 571.0 15:04:31 110002L0E CHIX 17 571.0 15:04:31 SJ2DZGE6KQ XLON 16 571.0 15:04:31 053010960044847 AQXE 16 571.0 15:04:31 053010960044848 AQXE 1 570.5 15:18:32 E0NExKCGna6z TRQX 17 570.5 15:18:32 110002PT3 CHIX 16 570.5 15:18:32 110002PT4 CHIX 12 570.5 15:18:32 SJ2DZGE7JO XLON 11 570.5 15:18:32 SJ2DZGE7JP XLON 18 570.5 15:18:32 0100023HP BATE 22 570.5 15:18:32 0100023HQ BATE 21 570.5 15:18:32 053010960046964 AQXE 18 570.5 15:18:32 053010960046965 AQXE 14 570.5 15:19:37 110002QAE CHIX 16 570.5 15:19:37 110002QAF CHIX 79 570.0 15:19:37 SJ2DZGE7LC XLON 52 570.0 15:19:37 SJ2DZGE7LD XLON 26 570.0 15:19:37 SJ2DZGE7LD XLON 42 570.0 15:19:37 SJ2DZGE7LF XLON 42 570.0 15:19:37 SJ2DZGE7LF XLON 82 570.0 15:19:37 SJ2DZGE7MH XLON 75 570.0 15:19:37 SJ2DZGE7MI XLON 5 570.0 15:19:37 SJ2DZGE7MI XLON 66 570.0 15:19:37 SJ2DZGE7MK XLON 16 570.0 15:19:37 SJ2DZGE7MK XLON 29 570.5 15:19:37 110002QAJ CHIX 34 570.5 15:19:37 110002QAJ CHIX 20 570.5 15:19:37 110002QAL CHIX 26 570.5 15:19:37 0100023U2 BATE 28 570.5 15:19:37 0100023U2 BATE 25 570.5 15:19:37 0100023U4 BATE 6 570.5 15:19:37 110002QAM CHIX 7 570.5 15:19:37 110002QAN CHIX 35 570.5 15:19:37 110002QAN CHIX 35 570.5 15:19:37 053010960047148 AQXE 7 570.5 15:19:37 053010960047149 AQXE 34 570.5 15:19:37 110002QAP CHIX 32 570.5 15:19:37 110002QAP CHIX 17 570.5 15:19:37 110002QAS CHIX 26 570.5 15:19:37 110002QAT CHIX 29 570.5 15:19:37 110002QAT CHIX 25 570.5 15:19:37 110002QAT CHIX 28 570.5 15:19:37 0100023U6 BATE 27 570.5 15:19:37 0100023U6 BATE 21 570.5 15:19:37 110002QAW CHIX 2 570.5 15:19:37 110002QAW CHIX 21 570.5 15:19:37 110002QAY CHIX 35 570.5 15:19:37 110002QAY CHIX 24 570.5 15:19:37 110002QB1 CHIX 20 570.5 15:19:37 110002QB2 CHIX 29 570.5 15:19:37 110002QB2 CHIX 30 570.5 15:19:37 110002QB2 CHIX 17 570.0 15:19:37 110002QB5 CHIX 20 570.0 15:19:37 SJ2DZGE7MS XLON 12 570.0 15:19:37 E0NExKCGneV2 TRQX 20 570.0 15:19:37 110002QB6 CHIX 17 570.0 15:19:37 0100023U9 BATE 17 570.0 15:19:37 0100023UA BATE 17 570.0 15:19:37 SJ2DZGE7MT XLON 12 570.0 15:19:37 053010960047150 AQXE 12 570.0 15:19:37 053010960047151 AQXE 12 570.0 15:19:38 E0NExKCGneZK TRQX 12 570.0 15:19:38 053010960047153 AQXE 25 570.0 15:19:38 053010960047153 AQXE 35 570.0 15:19:38 053010960047153 AQXE 6 570.0 15:19:38 0100023UH BATE 1 570.0 15:19:38 0100023UI BATE 25 570.0 15:19:38 0100023UI BATE 29 570.0 15:19:38 0100023UI BATE 27 570.0 15:19:38 0100023UL BATE 1 570.0 15:19:38 0100023UL BATE 36 570.0 15:19:38 110002QB8 CHIX 11 569.5 15:19:39 E0NExKCGnedf TRQX 12 569.5 15:19:39 E0NExKCGnedh TRQX 22 569.5 15:19:39 110002QB9 CHIX 18 569.5 15:19:39 SJ2DZGE7M5 XLON 18 569.5 15:19:40 0100023UP BATE 18 569.5 15:19:40 110002QBA CHIX 21 569.5 15:19:40 0100023UQ BATE 17 569.5 15:19:40 SJ2DZGE7M6 XLON 11 569.5 15:19:40 053010960047157 AQXE 11 569.5 15:19:40 053010960047158 AQXE 17 570.0 15:19:40 110002QBB CHIX 65 570.0 15:19:40 110002QBB CHIX 77 570.0 15:19:40 110002QBD CHIX 15 570.0 15:19:40 110002QBE CHIX 15 569.5 15:19:45 110002QBX CHIX 18 569.5 15:19:45 0100023VJ BATE 15 569.5 15:19:46 E0NExKCGnf3G TRQX 22 569.5 15:19:46 SJ2DZGE7NJ XLON 13 569.5 15:19:46 053010960047175 AQXE 13 569.0 15:19:46 SJ2DZGE7NL XLON 21 569.0 15:19:46 110002QBZ CHIX 16 569.0 15:19:46 0100023VN BATE 11 569.0 15:19:46 110002QC2 CHIX 18 569.0 15:19:46 0100023VP BATE 14 569.0 15:19:46 SJ2DZGE7NO XLON 15 569.0 15:19:46 E0NExKCGnf4p TRQX 14 569.0 15:19:46 E0NExKCGnf4t TRQX 10 569.0 15:21:15 0100024CG BATE 14 569.5 15:29:07 0100026O4 BATE 75 570.0 15:29:07 SJ2DZGE7EX XLON 1 570.0 15:29:07 SJ2DZGE7EX XLON 17 569.5 15:29:09 E0NExKCGoBwB TRQX 28 569.5 15:29:09 E0NExKCGoBwD TRQX 24 569.5 15:29:09 SJ2DZGE7FJ XLON 13 569.5 15:29:09 110002TX5 CHIX 18 569.5 15:29:09 0100026PM BATE 72 570.0 15:29:09 0100026PQ BATE 5 570.0 15:29:09 0100026PQ BATE 4 570.0 15:29:09 0100026PQ BATE 26 570.0 15:29:09 0100026PT BATE 30 570.0 15:29:09 0100026PT BATE 72 570.0 15:29:09 E0NExKCGoC4N TRQX 29 570.0 15:29:10 0100026PY BATE 24 570.0 15:29:10 0100026PY BATE 14 570.5 15:37:11 01000290I BATE 16 570.5 15:37:11 01000290J BATE 21 570.5 15:37:11 110002WS3 CHIX 15 570.5 15:37:11 SJ2DZGE80B XLON 21 570.5 15:37:11 110002WS4 CHIX 18 570.5 15:37:11 SJ2DZGE80C XLON 32 570.5 15:37:11 053010960049877 AQXE 29 570.5 15:37:11 053010960049878 AQXE 28 571.0 15:37:31 E0NExKCGoesA TRQX 25 571.0 15:37:31 E0NExKCGoesA TRQX 22 571.0 15:37:31 01000293Y BATE 6 571.0 15:37:31 01000293Y BATE 10 570.0 15:40:46 SJ2DZGE89N XLON 11 570.0 15:40:46 SJ2DZGE89O XLON 13 570.0 15:40:46 110002Y7Q CHIX 18 570.0 15:40:46 010002A6H BATE 15 570.0 15:40:46 E0NExKCGoqlS TRQX 15 570.0 15:40:46 E0NExKCGoqlU TRQX 13 570.0 15:40:46 110002Y7R CHIX 21 570.0 15:40:46 010002A6I BATE 22 570.0 15:40:51 053010960050559 AQXE 18 570.0 15:40:51 053010960050560 AQXE 15 569.5 15:40:59 110002YAH CHIX 10 569.5 15:40:59 110002YAJ CHIX 11 569.5 15:41:54 SJ2DZGE8C6 XLON 12 569.5 15:41:54 SJ2DZGE8C7 XLON 11 569.5 15:41:54 E0NExKCGouUS TRQX 17 569.5 15:41:54 010002AI6 BATE 9 569.5 15:41:54 110002YM5 CHIX 13 569.5 15:41:54 E0NExKCGouUU TRQX 11 569.5 15:41:54 110002YM6 CHIX 16 569.5 15:41:54 010002AI7 BATE 14 569.5 15:41:54 053010960050762 AQXE 18 569.5 15:41:54 053010960050763 AQXE 19 569.0 15:42:45 E0NExKCGowtq TRQX 19 569.0 15:42:45 E0NExKCGowts TRQX 12 569.0 15:42:45 110002YW2 CHIX 12 569.0 15:42:45 110002YW3 CHIX 39 569.5 15:42:45 SJ2DZGE8EL XLON 43 569.5 15:42:45 SJ2DZGE8EL XLON 78 569.5 15:42:45 SJ2DZGE8EN XLON 17 569.0 15:42:45 010002AQ6 BATE 14 569.0 15:42:45 010002AQ7 BATE 5 569.5 15:42:45 SJ2DZGE8EO XLON 78 569.5 15:42:45 SJ2DZGE8EO XLON 66 569.5 15:42:45 SJ2DZGE8EQ XLON 15 569.5 15:42:45 SJ2DZGE8EQ XLON 81 569.5 15:42:45 SJ2DZGE8ES XLON 35 569.5 15:42:45 SJ2DZGE8ET XLON 11 569.5 15:42:45 SJ2DZGE8ET XLON 38 569.5 15:42:45 SJ2DZGE8ET XLON 42 569.5 15:42:45 SJ2DZGE8EW XLON 37 569.5 15:42:45 SJ2DZGE8EW XLON 79 569.5 15:42:45 SJ2DZGE8EY XLON 34 569.5 15:42:45 SJ2DZGE8EZ XLON 48 569.5 15:42:45 SJ2DZGE8EZ XLON 28 569.5 15:42:45 SJ2DZGE8E1 XLON 56 569.5 15:42:45 SJ2DZGE8E1 XLON 84 569.5 15:42:45 SJ2DZGE8E3 XLON 81 569.5 15:42:45 SJ2DZGE8E4 XLON 82 569.5 15:42:45 SJ2DZGE8E5 XLON 83 569.5 15:42:45 SJ2DZGE8E6 XLON 81 569.5 15:42:45 SJ2DZGE8E7 XLON 81 569.5 15:42:45 SJ2DZGE8E8 XLON 81 569.5 15:42:45 SJ2DZGE8E9 XLON 78 569.5 15:42:45 SJ2DZGE8EA XLON 81 569.5 15:42:46 SJ2DZGE8EB XLON 77 569.5 15:42:46 SJ2DZGE8EC XLON 84 569.5 15:42:46 SJ2DZGE8ED XLON 79 569.5 15:42:46 SJ2DZGE8EE XLON 83 569.5 15:42:46 SJ2DZGE8EF XLON 78 569.5 15:42:46 SJ2DZGE8FG XLON 19 569.5 15:42:46 SJ2DZGE8FH XLON 58 569.5 15:42:46 SJ2DZGE8FH XLON 77 569.5 15:42:46 SJ2DZGE8FJ XLON 81 569.5 15:42:46 SJ2DZGE8FK XLON 46 569.5 15:42:46 SJ2DZGE8FL XLON 34 569.5 15:42:46 SJ2DZGE8FL XLON 49 569.5 15:42:46 SJ2DZGE8FN XLON 33 569.5 15:42:46 SJ2DZGE8FN XLON 44 569.5 15:42:46 SJ2DZGE8FP XLON 37 569.5 15:42:46 SJ2DZGE8FP XLON 80 569.5 15:42:46 SJ2DZGE8FR XLON 77 569.5 15:42:46 SJ2DZGE8FS XLON 1 569.5 15:42:46 SJ2DZGE8FT XLON 77 569.5 15:42:46 SJ2DZGE8FT XLON 3 569.5 15:42:46 SJ2DZGE8FT XLON 77 569.5 15:42:46 SJ2DZGE8FW XLON 6 569.5 15:42:46 SJ2DZGE8FX XLON 78 569.5 15:42:46 SJ2DZGE8FX XLON 49 569.5 15:42:47 SJ2DZGE8FZ XLON 33 569.5 15:42:47 SJ2DZGE8FZ XLON 28 569.5 15:42:55 E0NExKCGoxqt TRQX 2 569.0 15:43:04 010002AUW BATE 9 569.0 15:45:04 010002AUW BATE 11 569.0 15:45:04 010002BGM BATE 13 569.0 15:45:04 SJ2DZGE9NI XLON 13 569.0 15:45:04 SJ2DZGE9NJ XLON 11 569.0 15:45:04 053010960051294 AQXE 11 569.0 15:45:04 053010960051295 AQXE 20 568.5 15:45:29 110003038 CHIX 22 568.5 15:45:29 110003039 CHIX 13 568.5 15:48:11 E0NExKCGpGBR TRQX 11 568.5 15:48:11 E0NExKCGpGBT TRQX 13 568.5 15:48:12 SJ2DZGE9V3 XLON 11 568.5 15:48:12 SJ2DZGE9V4 XLON 9 568.5 15:48:12 010002CLO BATE 11 568.5 15:50:13 SJ2DZGE96T XLON 14 568.5 15:50:13 SJ2DZGE96U XLON 10 568.5 15:50:13 11000325D CHIX 10 568.5 15:50:13 010002DAY BATE 13 568.5 15:50:13 11000325E CHIX 84 568.5 15:59:12 SJ2DZGEBG8 XLON 16 568.0 15:59:12 SJ2DZGEBG9 XLON 12 568.0 15:59:12 SJ2DZGEBGA XLON 35 568.5 15:59:12 053010960054099 AQXE 52 568.5 15:59:12 SJ2DZGEBHI XLON 63 568.5 15:59:12 SJ2DZGEBHJ XLON 19 569.0 16:00:32 SJ2DZGEBNM XLON 17 569.0 16:00:32 SJ2DZGEBNN XLON 83 570.0 16:06:14 SJ2DZGEB9Z XLON 2 570.0 16:06:14 SJ2DZGEB9Z XLON 12 570.0 16:06:14 E0NExKCGqLad TRQX 51 570.0 16:06:14 1100039LE CHIX 13 570.5 16:06:53 010002JDI BATE 13 570.5 16:06:53 010002JDJ BATE 13 570.5 16:06:53 E0NExKCGqO0S TRQX 13 570.5 16:06:53 E0NExKCGqO0U TRQX 16 570.5 16:06:53 SJ2DZGEBC1 XLON 16 570.5 16:06:53 SJ2DZGEBC2 XLON 13 570.5 16:06:53 053010960055688 AQXE 9 570.5 16:06:53 053010960055689 AQXE 12 570.0 16:08:23 SJ2DZGECH4 XLON 13 570.0 16:08:23 SJ2DZGECH5 XLON 13 570.0 16:12:16 110003CJ6 CHIX 14 570.0 16:12:16 110003CJ7 CHIX 13 570.0 16:12:16 010002LK5 BATE 15 570.0 16:12:16 SJ2DZGEC1F XLON 28 570.0 16:12:16 E0NExKCGqi1i TRQX 31 570.0 16:12:16 E0NExKCGqi1k TRQX 14 570.0 16:12:16 010002LK6 BATE 16 570.0 16:12:16 SJ2DZGEC2G XLON 9 570.0 16:15:05 SJ2DZGECD4 XLON 77 570.0 16:15:05 SJ2DZGECD4 XLON 73 570.0 16:15:05 SJ2DZGECD6 XLON 9 570.0 16:15:05 SJ2DZGECD6 XLON 79 570.0 16:15:06 SJ2DZGECEU XLON 81 570.0 16:15:06 SJ2DZGECFI XLON 6 570.0 16:15:06 SJ2DZGECFL XLON 75 570.0 16:15:06 SJ2DZGECFL XLON 82 570.0 16:15:06 SJ2DZGECFN XLON 80 570.0 16:15:06 SJ2DZGECFO XLON 10 569.0 16:15:49 010002N5B BATE 10 569.0 16:15:49 010002N5C BATE 24 569.0 16:15:49 E0NExKCGqxF8 TRQX 16 569.0 16:15:49 110003ELA CHIX 10 569.0 16:15:49 SJ2DZGEDIU XLON 27 569.0 16:15:49 E0NExKCGqxFA TRQX 17 569.0 16:15:49 110003ELB CHIX 11 569.0 16:15:49 SJ2DZGEDIV XLON 19 569.0 16:15:54 053010960057775 AQXE 19 569.0 16:15:54 053010960057776 AQXE 14 567.5 16:17:11 SJ2DZGEDUA XLON 15 567.5 16:20:04 110003HDP CHIX 80 568.0 16:20:55 SJ2DZGED8U XLON 15 568.0 16:21:36 110003I91 CHIX 68 568.0 16:21:36 110003I91 CHIX 2497 570.0 15:40:46 01181838891TRLO1 XLON 512 570.0 15:40:46 01181838890TRLO1 XLON 1991 570.0 15:40:46 01181838888TRLO1 XLON 5000 570.0 15:19:37 01181824373TRLO1 XLON This information was brought to you by Cision http://news.cision.com

XLON