Bodycote Plc - Transaction in Own Shares
Share Buyback Programme - Transactions in
________________________________________________________________ |Date of purchase: |1 September 2025| |_______________________________________________|________________| |Aggregate number of ordinary shares purchased: |53,024 | |_______________________________________________|________________| |Highest price paid per share (pence per share):|638.50p | |_______________________________________________|________________| |Lowest price paid per share (pence per share): |629.00p | |_______________________________________________|________________| |Volume weighted average price paid per share | | | |633.20p | |(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 176,432,888 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
Since the commencement of this Extended Programme, the Company has purchased a total of 877,516 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between
This announcement is made in accordance with the requirements of
For further information, please contact:
Tel: +44 1625 505300
Tel: +44 203 727 1340
Schedule of Purchases
Transaction Details:
Issuer name:
ISIN: GB00B3FLWH99
LEI: 213800V93QFW53NB7Y29
Intermediary name:
Intermediary code: JEFFGB2XXXX
Time zone: GMT
Currency: GBP
Individual Transactions:
Number of shares Transaction price Time of Transaction reference Venue purchased (pence per share) transaction number 21 630 01/09/2025 08:28:14 00485114102TRLO0.1.1 CHIX 59 630 01/09/2025 08:28:14 00485114104TRLO0.1.1 CHIX 80 630 01/09/2025 08:28:14 00485114103TRLO0.1.1 CHIX 190 632.5 01/09/2025 08:29:26 00485114371TRLO0.1.1 XLON 106 632.5 01/09/2025 08:29:26 00485114372TRLO0.1.1 XLON 376 632.5 01/09/2025 08:29:26 00485114373TRLO0.1.1 XLON 50 631 01/09/2025 08:29:32 00485114398TRLO0.1.1 TRQX 336 631.5 01/09/2025 08:29:32 00485114397TRLO0.1.1 XLON 25 631 01/09/2025 08:29:32 00485114400TRLO0.1.1 TRQX 50 631 01/09/2025 08:29:32 00485114399TRLO0.1.1 TRQX 112 631 01/09/2025 08:29:38 00485114425TRLO0.1.1 XLON 560 631 01/09/2025 08:29:45 00485114436TRLO0.1.1 XLON 182 632 01/09/2025 08:29:57 00485114499TRLO0.1.1 BATE 273 632 01/09/2025 08:29:57 00485114500TRLO0.1.1 BATE 112 632 01/09/2025 08:32:00 00485114911TRLO0.1.1 XLON 112 632.5 01/09/2025 08:33:55 00485115174TRLO0.1.1 XLON 2 631.5 01/09/2025 08:36:01 00485115541TRLO0.1.1 CHIX 16 631.5 01/09/2025 08:36:01 00485115540TRLO0.1.1 CHIX 10 631.5 01/09/2025 08:36:01 00485115542TRLO0.1.1 CHIX 112 632 01/09/2025 08:36:42 00485115647TRLO0.1.1 XLON 12 631.5 01/09/2025 08:36:42 00485115648TRLO0.1.1 CHIX 40 632.5 01/09/2025 08:40:49 00485116385TRLO0.1.1 CHIX 91 632.5 01/09/2025 08:40:49 00485116386TRLO0.1.1 BATE 112 632.5 01/09/2025 08:40:49 00485116387TRLO0.1.1 XLON 112 632.5 01/09/2025 08:43:00 00485116571TRLO0.1.1 XLON 112 632.5 01/09/2025 08:45:08 00485116839TRLO0.1.1 XLON 25 632 01/09/2025 08:45:14 00485116867TRLO0.1.1 TRQX 26 633 01/09/2025 08:46:03 00485117019TRLO0.1.1 AQXE 65 633 01/09/2025 08:46:03 00485117020TRLO0.1.1 AQXE 25 633 01/09/2025 08:47:12 00485117203TRLO0.1.1 TRQX 91 632.5 01/09/2025 08:47:20 00485117226TRLO0.1.1 BATE 40 632.5 01/09/2025 08:47:25 00485117229TRLO0.1.1 CHIX 112 632.5 01/09/2025 08:47:56 00485117296TRLO0.1.1 XLON 112 632.5 01/09/2025 08:50:45 00485117769TRLO0.1.1 XLON 13 633 01/09/2025 08:52:33 00485117994TRLO0.1.1 AQXE 112 632.5 01/09/2025 08:53:34 00485118107TRLO0.1.1 XLON 4 633 01/09/2025 08:55:52 00485118510TRLO0.1.1 TRQX 15 633 01/09/2025 08:57:01 00485118745TRLO0.1.1 TRQX 6 633 01/09/2025 08:57:01 00485118746TRLO0.1.1 TRQX 91 633.5 01/09/2025 09:00:56 00485119569TRLO0.1.1 BATE 13 633 01/09/2025 09:02:01 00485119695TRLO0.1.1 AQXE 40 632.5 01/09/2025 09:02:01 00485119696TRLO0.1.1 CHIX 112 632.5 01/09/2025 09:02:01 00485119697TRLO0.1.1 XLON 91 633.5 01/09/2025 09:08:47 00485120908TRLO0.1.1 BATE 2 633.5 01/09/2025 09:08:56 00485120918TRLO0.1.1 CHIX 38 633.5 01/09/2025 09:08:56 00485120919TRLO0.1.1 CHIX 19 633.5 01/09/2025 09:08:58 00485120924TRLO0.1.1 TRQX 6 633.5 01/09/2025 09:08:58 00485120925TRLO0.1.1 TRQX 62 633.5 01/09/2025 09:09:00 00485120945TRLO0.1.1 XLON 386 633.5 01/09/2025 09:09:00 00485120946TRLO0.1.1 XLON 112 633.5 01/09/2025 09:12:53 00485121643TRLO0.1.1 XLON 17 633.5 01/09/2025 09:15:15 00485122010TRLO0.1.1 XLON 45 633.5 01/09/2025 09:15:15 00485122012TRLO0.1.1 XLON 50 633.5 01/09/2025 09:15:15 00485122011TRLO0.1.1 XLON 25 633.5 01/09/2025 09:15:26 00485122079TRLO0.1.1 TRQX 91 633.5 01/09/2025 09:15:43 00485122146TRLO0.1.1 BATE 12 633.5 01/09/2025 09:17:15 00485122466TRLO0.1.1 CHIX 28 633.5 01/09/2025 09:17:15 00485122467TRLO0.1.1 CHIX 13 633 01/09/2025 09:17:16 00485122468TRLO0.1.1 AQXE 17 634.5 01/09/2025 09:25:40 00485123943TRLO0.1.1 TRQX 8 634.5 01/09/2025 09:25:40 00485123944TRLO0.1.1 TRQX 13 634.5 01/09/2025 09:27:42 00485124200TRLO0.1.1 CHIX 27 634.5 01/09/2025 09:29:03 00485124372TRLO0.1.1 CHIX 91 634.5 01/09/2025 09:29:03 00485124374TRLO0.1.1 BATE 336 634.5 01/09/2025 09:29:03 00485124376TRLO0.1.1 XLON 13 634 01/09/2025 09:29:03 00485124388TRLO0.1.1 AQXE 13 634 01/09/2025 09:30:40 00485124647TRLO0.1.1 AQXE 112 634 01/09/2025 09:30:44 00485124651TRLO0.1.1 XLON 12 635 01/09/2025 09:35:02 00485125241TRLO0.1.1 TRQX 23 634.5 01/09/2025 09:37:10 00485125515TRLO0.1.1 BATE 68 634.5 01/09/2025 09:37:10 00485125517TRLO0.1.1 BATE 112 634.5 01/09/2025 09:37:10 00485125518TRLO0.1.1 XLON 13 635 01/09/2025 09:37:10 00485125516TRLO0.1.1 TRQX 12 634.5 01/09/2025 09:38:28 00485125780TRLO0.1.1 AQXE 1 634.5 01/09/2025 09:38:28 00485125781TRLO0.1.1 AQXE 40 634 01/09/2025 09:38:37 00485125809TRLO0.1.1 CHIX 224 634 01/09/2025 09:38:37 00485125810TRLO0.1.1 XLON 112 633.5 01/09/2025 09:40:44 00485126142TRLO0.1.1 XLON 7 634 01/09/2025 09:44:12 00485126711TRLO0.1.1 TRQX 18 634.5 01/09/2025 09:44:12 00485126712TRLO0.1.1 TRQX 91 634 01/09/2025 09:44:28 00485126771TRLO0.1.1 BATE 224 634.5 01/09/2025 09:46:35 00485127051TRLO0.1.1 XLON 13 634.5 01/09/2025 09:47:10 00485127133TRLO0.1.1 AQXE 87 634.5 01/09/2025 09:49:10 00485127421TRLO0.1.1 XLON 25 634.5 01/09/2025 09:49:10 00485127422TRLO0.1.1 XLON 87 634.5 01/09/2025 09:52:03 00485127811TRLO0.1.1 XLON 25 634.5 01/09/2025 09:52:03 00485127812TRLO0.1.1 XLON 25 634.5 01/09/2025 09:53:23 00485128013TRLO0.1.1 TRQX 91 634.5 01/09/2025 09:53:36 00485128048TRLO0.1.1 BATE 47 634.5 01/09/2025 09:55:01 00485128225TRLO0.1.1 XLON 3 634.5 01/09/2025 09:55:01 00485128227TRLO0.1.1 XLON 62 634.5 01/09/2025 09:55:01 00485128226TRLO0.1.1 XLON 13 634.5 01/09/2025 09:55:57 00485128367TRLO0.1.1 AQXE 112 634 01/09/2025 09:58:01 00485128721TRLO0.1.1 XLON 80 634.5 01/09/2025 09:58:57 00485128799TRLO0.1.1 CHIX 112 634 01/09/2025 10:00:52 00485129188TRLO0.1.1 XLON 25 634 01/09/2025 10:02:20 00485129327TRLO0.1.1 TRQX 13 634 01/09/2025 10:05:02 00485129724TRLO0.1.1 AQXE 18 634 01/09/2025 10:05:02 00485129725TRLO0.1.1 XLON 94 634 01/09/2025 10:05:02 00485129726TRLO0.1.1 XLON 40 634 01/09/2025 10:05:12 00485129752TRLO0.1.1 CHIX 91 634 01/09/2025 10:05:12 00485129753TRLO0.1.1 BATE 112 634 01/09/2025 10:07:25 00485130022TRLO0.1.1 XLON 112 633.5 01/09/2025 10:10:33 00485130301TRLO0.1.1 XLON 1 634 01/09/2025 10:10:54 00485130334TRLO0.1.1 TRQX 7 634 01/09/2025 10:10:54 00485130335TRLO0.1.1 TRQX 17 634 01/09/2025 10:10:54 00485130336TRLO0.1.1 TRQX 91 634 01/09/2025 10:11:10 00485130366TRLO0.1.1 BATE 12 633.5 01/09/2025 10:12:13 00485130566TRLO0.1.1 CHIX 12 633.5 01/09/2025 10:12:13 00485130567TRLO0.1.1 CHIX 16 633.5 01/09/2025 10:12:13 00485130565TRLO0.1.1 CHIX 12 634 01/09/2025 10:12:22 00485130574TRLO0.1.1 AQXE 1 634 01/09/2025 10:12:22 00485130575TRLO0.1.1 AQXE 112 633.5 01/09/2025 10:12:26 00485130585TRLO0.1.1 XLON 112 633.5 01/09/2025 10:14:31 00485130847TRLO0.1.1 XLON 112 633 01/09/2025 10:17:16 00485131160TRLO0.1.1 XLON 25 633 01/09/2025 10:19:17 00485131459TRLO0.1.1 TRQX 91 633 01/09/2025 10:19:40 00485131517TRLO0.1.1 BATE 40 633 01/09/2025 10:19:54 00485131594TRLO0.1.1 CHIX 100 633 01/09/2025 10:20:00 00485131613TRLO0.1.1 XLON 13 634 01/09/2025 10:20:24 00485131749TRLO0.1.1 AQXE 124 633.5 01/09/2025 10:22:59 00485132213TRLO0.1.1 XLON 112 633.5 01/09/2025 10:25:26 00485132450TRLO0.1.1 XLON 25 633.5 01/09/2025 10:27:49 00485132755TRLO0.1.1 TRQX 100 633.5 01/09/2025 10:28:13 00485132789TRLO0.1.1 XLON 12 633.5 01/09/2025 10:28:13 00485132790TRLO0.1.1 XLON 13 634 01/09/2025 10:28:31 00485132806TRLO0.1.1 AQXE 40 633.5 01/09/2025 10:28:31 00485132807TRLO0.1.1 CHIX 49 633.5 01/09/2025 10:30:41 00485133083TRLO0.1.1 XLON 63 633.5 01/09/2025 10:30:41 00485133082TRLO0.1.1 XLON 112 633.5 01/09/2025 10:32:56 00485133411TRLO0.1.1 XLON 91 633 01/09/2025 10:33:25 00485133516TRLO0.1.1 BATE 6 633.5 01/09/2025 10:34:47 00485133743TRLO0.1.1 TRQX 7 633.5 01/09/2025 10:34:47 00485133745TRLO0.1.1 TRQX 12 633.5 01/09/2025 10:34:47 00485133744TRLO0.1.1 TRQX 13 634 01/09/2025 10:35:03 00485133771TRLO0.1.1 AQXE 40 633 01/09/2025 10:35:56 00485133879TRLO0.1.1 CHIX 91 633 01/09/2025 10:35:56 00485133878TRLO0.1.1 BATE 112 633 01/09/2025 10:35:56 00485133880TRLO0.1.1 XLON 13 633.5 01/09/2025 10:41:20 00485134488TRLO0.1.1 AQXE 91 633 01/09/2025 10:41:38 00485134532TRLO0.1.1 BATE 25 632.5 01/09/2025 10:41:38 00485134534TRLO0.1.1 TRQX 336 632.5 01/09/2025 10:41:38 00485134533TRLO0.1.1 XLON 40 632.5 01/09/2025 10:41:55 00485134548TRLO0.1.1 CHIX 112 632.5 01/09/2025 10:43:59 00485134925TRLO0.1.1 XLON 13 633 01/09/2025 10:47:31 00485135354TRLO0.1.1 AQXE 25 632.5 01/09/2025 10:47:52 00485135390TRLO0.1.1 TRQX 3 633 01/09/2025 10:48:11 00485135434TRLO0.1.1 BATE 12 633 01/09/2025 10:48:11 00485135433TRLO0.1.1 BATE 76 633 01/09/2025 10:48:11 00485135432TRLO0.1.1 BATE 40 632.5 01/09/2025 10:48:32 00485135479TRLO0.1.1 CHIX 105 632 01/09/2025 10:48:56 00485135514TRLO0.1.1 XLON 119 631.5 01/09/2025 10:49:42 00485135596TRLO0.1.1 XLON 112 631.5 01/09/2025 10:50:20 00485135681TRLO0.1.1 XLON 112 632 01/09/2025 10:52:24 00485136037TRLO0.1.1 XLON 13 633 01/09/2025 10:53:45 00485136233TRLO0.1.1 AQXE 112 632 01/09/2025 10:54:08 00485136259TRLO0.1.1 XLON 25 632 01/09/2025 10:54:27 00485136303TRLO0.1.1 TRQX 76 632.5 01/09/2025 10:54:44 00485136337TRLO0.1.1 BATE 15 633 01/09/2025 10:54:44 00485136338TRLO0.1.1 BATE 40 632.5 01/09/2025 10:55:04 00485136390TRLO0.1.1 CHIX 9 631.5 01/09/2025 10:56:14 00485136550TRLO0.1.1 XLON 49 631.5 01/09/2025 10:56:14 00485136551TRLO0.1.1 XLON 54 631.5 01/09/2025 10:56:44 00485136600TRLO0.1.1 XLON 112 631.5 01/09/2025 10:59:02 00485136833TRLO0.1.1 XLON 13 632 01/09/2025 11:00:01 00485136919TRLO0.1.1 AQXE 28 632 01/09/2025 11:01:15 00485137089TRLO0.1.1 BATE 63 632.5 01/09/2025 11:01:15 00485137090TRLO0.1.1 BATE 12 632.5 01/09/2025 11:07:09 00485137617TRLO0.1.1 BATE 79 632.5 01/09/2025 11:07:09 00485137618TRLO0.1.1 BATE 81 632 01/09/2025 11:08:46 00485137738TRLO0.1.1 XLON 17 633 01/09/2025 11:11:35 00485137960TRLO0.1.1 AQXE 9 633 01/09/2025 11:11:35 00485137961TRLO0.1.1 AQXE 13 632.5 01/09/2025 11:13:09 00485138118TRLO0.1.1 BATE 78 632.5 01/09/2025 11:13:09 00485138119TRLO0.1.1 BATE 6 633 01/09/2025 11:16:53 00485138477TRLO0.1.1 AQXE 7 633 01/09/2025 11:16:53 00485138478TRLO0.1.1 AQXE 91 632.5 01/09/2025 11:19:04 00485138720TRLO0.1.1 BATE 11 633 01/09/2025 11:22:34 00485139006TRLO0.1.1 AQXE 2 633 01/09/2025 11:22:34 00485139007TRLO0.1.1 AQXE 12 632.5 01/09/2025 11:24:58 00485139194TRLO0.1.1 BATE 79 632.5 01/09/2025 11:24:58 00485139195TRLO0.1.1 BATE 31 632 01/09/2025 11:24:59 00485139196TRLO0.1.1 XLON 80 632 01/09/2025 11:24:59 00485139198TRLO0.1.1 CHIX 83 632 01/09/2025 11:24:59 00485139197TRLO0.1.1 XLON 40 632 01/09/2025 11:24:59 00485139199TRLO0.1.1 CHIX 40 632 01/09/2025 11:24:59 00485139200TRLO0.1.1 CHIX 40 632 01/09/2025 11:24:59 00485139201TRLO0.1.1 CHIX 25 632 01/09/2025 11:24:59 00485139205TRLO0.1.1 TRQX 25 632 01/09/2025 11:24:59 00485139206TRLO0.1.1 TRQX 112 632 01/09/2025 11:24:59 00485139203TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139204TRLO0.1.1 XLON 141 632 01/09/2025 11:24:59 00485139202TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139207TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139208TRLO0.1.1 XLON 143 632 01/09/2025 11:24:59 00485139209TRLO0.1.1 XLON 25 632 01/09/2025 11:24:59 00485139212TRLO0.1.1 TRQX 112 632 01/09/2025 11:24:59 00485139210TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139211TRLO0.1.1 XLON 25 632 01/09/2025 11:24:59 00485139213TRLO0.1.1 TRQX 112 632 01/09/2025 11:24:59 00485139214TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139215TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139216TRLO0.1.1 XLON 112 632 01/09/2025 11:24:59 00485139217TRLO0.1.1 XLON 25 632 01/09/2025 11:26:45 00485139360TRLO0.1.1 TRQX 12 631.5 01/09/2025 11:28:14 00485139514TRLO0.1.1 AQXE 1 632 01/09/2025 11:28:14 00485139515TRLO0.1.1 AQXE 89 631.5 01/09/2025 11:28:58 00485139601TRLO0.1.1 XLON 18 631.5 01/09/2025 11:28:58 00485139603TRLO0.1.1 XLON 86 631.5 01/09/2025 11:28:58 00485139602TRLO0.1.1 XLON 16 631 01/09/2025 11:30:48 00485139828TRLO0.1.1 TRQX 4 631 01/09/2025 11:30:48 00485139830TRLO0.1.1 TRQX 5 631 01/09/2025 11:30:48 00485139829TRLO0.1.1 TRQX 91 631.5 01/09/2025 11:31:20 00485139978TRLO0.1.1 BATE 86 631.5 01/09/2025 11:31:23 00485139982TRLO0.1.1 XLON 26 631.5 01/09/2025 11:31:23 00485139983TRLO0.1.1 XLON 40 631.5 01/09/2025 11:31:58 00485140120TRLO0.1.1 CHIX 13 631 01/09/2025 11:35:41 00485141027TRLO0.1.1 AQXE 9 631 01/09/2025 11:36:04 00485141057TRLO0.1.1 XLON 19 631 01/09/2025 11:36:04 00485141058TRLO0.1.1 XLON 1 631 01/09/2025 11:36:04 00485141059TRLO0.1.1 XLON 11 631 01/09/2025 11:36:04 00485141060TRLO0.1.1 XLON 72 631 01/09/2025 11:36:04 00485141061TRLO0.1.1 XLON 1 630.5 01/09/2025 11:39:42 00485141405TRLO0.1.1 TRQX 12 630.5 01/09/2025 11:39:42 00485141403TRLO0.1.1 TRQX 12 630.5 01/09/2025 11:39:42 00485141404TRLO0.1.1 TRQX 18 630.5 01/09/2025 11:41:00 00485141526TRLO0.1.1 CHIX 22 630.5 01/09/2025 11:41:00 00485141527TRLO0.1.1 CHIX 91 630 01/09/2025 11:42:07 00485141666TRLO0.1.1 BATE 112 630 01/09/2025 11:42:07 00485141667TRLO0.1.1 XLON 224 630 01/09/2025 11:43:59 00485141882TRLO0.1.1 XLON 13 630.5 01/09/2025 11:44:12 00485141931TRLO0.1.1 AQXE 87 630 01/09/2025 11:46:18 00485142140TRLO0.1.1 XLON 25 630 01/09/2025 11:46:18 00485142141TRLO0.1.1 XLON 25 630 01/09/2025 11:48:31 00485142514TRLO0.1.1 TRQX 23 630 01/09/2025 11:48:43 00485142546TRLO0.1.1 XLON 89 630 01/09/2025 11:48:43 00485142545TRLO0.1.1 XLON 91 630 01/09/2025 11:49:06 00485142581TRLO0.1.1 BATE 40 629.5 01/09/2025 11:51:02 00485142807TRLO0.1.1 CHIX 97 630 01/09/2025 11:51:14 00485142830TRLO0.1.1 XLON 15 630 01/09/2025 11:51:14 00485142831TRLO0.1.1 XLON 13 630.5 01/09/2025 11:52:36 00485142940TRLO0.1.1 AQXE 43 630 01/09/2025 11:54:07 00485143088TRLO0.1.1 XLON 69 630 01/09/2025 11:54:07 00485143087TRLO0.1.1 XLON 112 629 01/09/2025 11:57:00 00485143352TRLO0.1.1 XLON 25 629.5 01/09/2025 11:57:25 00485143383TRLO0.1.1 TRQX 15 629.5 01/09/2025 11:57:59 00485143435TRLO0.1.1 BATE 76 629.5 01/09/2025 11:57:59 00485143436TRLO0.1.1 BATE 40 629.5 01/09/2025 11:58:39 00485143520TRLO0.1.1 CHIX 12 629.5 01/09/2025 11:59:49 00485143598TRLO0.1.1 XLON 100 629.5 01/09/2025 11:59:49 00485143599TRLO0.1.1 XLON 13 629.5 01/09/2025 12:00:43 00485143826TRLO0.1.1 AQXE 12 629.5 01/09/2025 12:01:41 00485144007TRLO0.1.1 XLON 30 629.5 01/09/2025 12:01:41 00485144006TRLO0.1.1 XLON 70 629.5 01/09/2025 12:01:41 00485144008TRLO0.1.1 XLON 3 629.5 01/09/2025 12:03:45 00485144311TRLO0.1.1 XLON 12 629.5 01/09/2025 12:03:45 00485144310TRLO0.1.1 XLON 12 629.5 01/09/2025 12:06:08 00485144503TRLO0.1.1 XLON 25 629.5 01/09/2025 12:06:08 00485144504TRLO0.1.1 XLON 39 629.5 01/09/2025 12:06:08 00485144505TRLO0.1.1 XLON 21 629.5 01/09/2025 12:06:08 00485144506TRLO0.1.1 XLON 21 629.5 01/09/2025 12:06:08 00485144507TRLO0.1.1 TRQX 40 630 01/09/2025 12:15:12 00485145236TRLO0.1.1 CHIX 224 631.5 01/09/2025 12:22:39 00485146173TRLO0.1.1 XLON 149 631.5 01/09/2025 12:24:01 00485146271TRLO0.1.1 XLON 57 631.5 01/09/2025 12:24:01 00485146273TRLO0.1.1 XLON 172 631.5 01/09/2025 12:24:01 00485146272TRLO0.1.1 XLON 518 631.5 01/09/2025 12:24:01 00485146274TRLO0.1.1 XLON 112 631.5 01/09/2025 12:24:01 00485146275TRLO0.1.1 XLON 19 631 01/09/2025 12:24:13 00485146331TRLO0.1.1 TRQX 18 631.5 01/09/2025 12:25:43 00485146478TRLO0.1.1 CHIX 22 631.5 01/09/2025 12:25:43 00485146479TRLO0.1.1 CHIX 112 631.5 01/09/2025 12:26:07 00485146512TRLO0.1.1 XLON 12 631.5 01/09/2025 12:26:16 00485146514TRLO0.1.1 TRQX 38 631.5 01/09/2025 12:26:16 00485146515TRLO0.1.1 TRQX 12 631.5 01/09/2025 12:27:55 00485146618TRLO0.1.1 CHIX 68 631.5 01/09/2025 12:27:55 00485146619TRLO0.1.1 CHIX 112 631.5 01/09/2025 12:28:03 00485146635TRLO0.1.1 XLON 25 631.5 01/09/2025 12:28:31 00485146663TRLO0.1.1 TRQX 12 631.5 01/09/2025 12:30:23 00485146866TRLO0.1.1 CHIX 28 631.5 01/09/2025 12:30:23 00485146867TRLO0.1.1 CHIX 8 631 01/09/2025 12:31:02 00485146961TRLO0.1.1 AQXE 18 631 01/09/2025 12:31:02 00485146960TRLO0.1.1 AQXE 1 631 01/09/2025 12:31:02 00485146962TRLO0.1.1 AQXE 3 631 01/09/2025 12:31:02 00485146963TRLO0.1.1 AQXE 8 631 01/09/2025 12:31:02 00485146964TRLO0.1.1 AQXE 35 631.5 01/09/2025 12:32:45 00485147186TRLO0.1.1 TRQX 12 631.5 01/09/2025 12:34:15 00485147361TRLO0.1.1 CHIX 28 631.5 01/09/2025 12:34:15 00485147362TRLO0.1.1 CHIX 1 631.5 01/09/2025 12:42:10 00485148699TRLO0.1.1 TRQX 12 631.5 01/09/2025 12:49:15 00485149811TRLO0.1.1 XLON 40 631.5 01/09/2025 12:49:15 00485149810TRLO0.1.1 CHIX 436 631.5 01/09/2025 12:49:15 00485149812TRLO0.1.1 XLON 23 631.5 01/09/2025 12:49:15 00485149815TRLO0.1.1 TRQX 112 631.5 01/09/2025 12:49:15 00485149814TRLO0.1.1 XLON 112 631.5 01/09/2025 12:49:15 00485149816TRLO0.1.1 XLON 224 631.5 01/09/2025 12:49:15 00485149813TRLO0.1.1 XLON 1 631.5 01/09/2025 12:49:15 00485149817TRLO0.1.1 TRQX 105 631.5 01/09/2025 12:51:19 00485150136TRLO0.1.1 XLON 7 631.5 01/09/2025 12:51:19 00485150137TRLO0.1.1 XLON 91 631.5 01/09/2025 12:51:22 00485150140TRLO0.1.1 BATE 4 631.5 01/09/2025 12:51:34 00485150178TRLO0.1.1 TRQX 21 631.5 01/09/2025 12:51:34 00485150179TRLO0.1.1 TRQX 30 631.5 01/09/2025 12:52:00 00485150283TRLO0.1.1 BATE 44 631.5 01/09/2025 12:52:00 00485150284TRLO0.1.1 BATE 2 631.5 01/09/2025 12:52:00 00485150285TRLO0.1.1 BATE 10 631.5 01/09/2025 12:52:00 00485150286TRLO0.1.1 BATE 5 631.5 01/09/2025 12:52:04 00485150319TRLO0.1.1 BATE 29 631.5 01/09/2025 12:52:04 00485150321TRLO0.1.1 BATE 300 631.5 01/09/2025 12:52:04 00485150320TRLO0.1.1 BATE 35 631.5 01/09/2025 12:52:23 00485150400TRLO0.1.1 BATE 105 631.5 01/09/2025 12:52:23 00485150401TRLO0.1.1 BATE 112 631.5 01/09/2025 12:59:55 00485151678TRLO0.1.1 XLON 25 632 01/09/2025 13:01:36 00485151856TRLO0.1.1 TRQX 168 632 01/09/2025 13:01:36 00485151854TRLO0.1.1 BATE 224 632 01/09/2025 13:01:36 00485151855TRLO0.1.1 XLON 80 632 01/09/2025 13:01:43 00485151873TRLO0.1.1 CHIX 43 632 01/09/2025 13:03:35 00485152022TRLO0.1.1 XLON 69 632 01/09/2025 13:03:35 00485152023TRLO0.1.1 XLON 112 632 01/09/2025 13:06:08 00485152342TRLO0.1.1 XLON 17 632 01/09/2025 13:07:33 00485152418TRLO0.1.1 TRQX 8 632 01/09/2025 13:07:33 00485152419TRLO0.1.1 TRQX 47 632 01/09/2025 13:08:08 00485152527TRLO0.1.1 XLON 65 632 01/09/2025 13:08:08 00485152526TRLO0.1.1 XLON 91 632 01/09/2025 13:08:11 00485152528TRLO0.1.1 BATE 12 632 01/09/2025 13:08:51 00485152576TRLO0.1.1 CHIX 12 632 01/09/2025 13:08:51 00485152578TRLO0.1.1 CHIX 16 632 01/09/2025 13:08:51 00485152577TRLO0.1.1 CHIX 112 632 01/09/2025 13:10:21 00485152691TRLO0.1.1 XLON 42 631.5 01/09/2025 13:11:07 00485152818TRLO0.1.1 AQXE 11 631.5 01/09/2025 13:11:07 00485152820TRLO0.1.1 AQXE 13 631.5 01/09/2025 13:11:07 00485152819TRLO0.1.1 AQXE 13 631.5 01/09/2025 13:11:07 00485152822TRLO0.1.1 AQXE 26 631.5 01/09/2025 13:11:07 00485152821TRLO0.1.1 AQXE 112 631 01/09/2025 13:13:33 00485153255TRLO0.1.1 XLON 25 631.5 01/09/2025 13:14:45 00485153598TRLO0.1.1 TRQX 91 631.5 01/09/2025 13:15:26 00485153712TRLO0.1.1 BATE 40 632 01/09/2025 13:16:06 00485153816TRLO0.1.1 CHIX 112 631 01/09/2025 13:16:07 00485153817TRLO0.1.1 XLON 20 631.5 01/09/2025 13:24:24 00485155291TRLO0.1.1 XLON 39 631.5 01/09/2025 13:24:24 00485155292TRLO0.1.1 XLON 57 631.5 01/09/2025 13:24:24 00485155293TRLO0.1.1 XLON 63 631.5 01/09/2025 13:27:06 00485155706TRLO0.1.1 BATE 13 631.5 01/09/2025 13:27:06 00485155708TRLO0.1.1 AQXE 28 631.5 01/09/2025 13:27:06 00485155707TRLO0.1.1 BATE 108 631.5 01/09/2025 13:27:06 00485155709TRLO0.1.1 XLON 112 631.5 01/09/2025 13:27:06 00485155710TRLO0.1.1 XLON 40 631 01/09/2025 13:27:06 00485155713TRLO0.1.1 CHIX 25 631.5 01/09/2025 13:27:06 00485155712TRLO0.1.1 TRQX 112 631.5 01/09/2025 13:27:06 00485155711TRLO0.1.1 XLON 13 631 01/09/2025 13:29:05 00485155926TRLO0.1.1 AQXE 25 631 01/09/2025 13:29:19 00485155992TRLO0.1.1 TRQX 12 631 01/09/2025 13:29:43 00485156032TRLO0.1.1 XLON 12 631 01/09/2025 13:29:43 00485156033TRLO0.1.1 XLON 53 631 01/09/2025 13:29:43 00485156031TRLO0.1.1 XLON 4 631 01/09/2025 13:29:43 00485156034TRLO0.1.1 XLON 52 631 01/09/2025 13:29:43 00485156036TRLO0.1.1 XLON 91 631 01/09/2025 13:29:43 00485156035TRLO0.1.1 XLON 91 631.5 01/09/2025 13:29:53 00485156072TRLO0.1.1 BATE 40 631.5 01/09/2025 13:36:58 00485157635TRLO0.1.1 CHIX 20 631.5 01/09/2025 13:36:58 00485157637TRLO0.1.1 XLON 40 631.5 01/09/2025 13:36:58 00485157636TRLO0.1.1 CHIX 92 631.5 01/09/2025 13:36:58 00485157638TRLO0.1.1 XLON 13 631.5 01/09/2025 13:36:58 00485157640TRLO0.1.1 XLON 13 631.5 01/09/2025 13:36:58 00485157641TRLO0.1.1 XLON 132 631.5 01/09/2025 13:36:58 00485157639TRLO0.1.1 XLON 66 631.5 01/09/2025 13:36:58 00485157642TRLO0.1.1 XLON 112 631.5 01/09/2025 13:36:58 00485157643TRLO0.1.1 XLON 112 631.5 01/09/2025 13:36:58 00485157644TRLO0.1.1 XLON 91 631.5 01/09/2025 13:36:58 00485157645TRLO0.1.1 BATE 40 632 01/09/2025 13:56:24 00485161415TRLO0.1.1 CHIX 13 632 01/09/2025 13:56:24 00485161416TRLO0.1.1 AQXE 13 632 01/09/2025 13:56:24 00485161417TRLO0.1.1 AQXE 182 632 01/09/2025 13:56:24 00485161418TRLO0.1.1 BATE 13 632 01/09/2025 13:56:24 00485161419TRLO0.1.1 AQXE 13 632 01/09/2025 13:56:24 00485161420TRLO0.1.1 AQXE 13 632 01/09/2025 13:56:24 00485161421TRLO0.1.1 AQXE 50 632 01/09/2025 13:56:24 00485161422TRLO0.1.1 TRQX 10 632 01/09/2025 13:56:24 00485161424TRLO0.1.1 TRQX 15 632 01/09/2025 13:56:24 00485161425TRLO0.1.1 TRQX 25 632 01/09/2025 13:56:24 00485161423TRLO0.1.1 TRQX 25 632 01/09/2025 13:56:24 00485161427TRLO0.1.1 TRQX 25 632 01/09/2025 13:56:24 00485161428TRLO0.1.1 TRQX 112 632 01/09/2025 13:56:24 00485161426TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161429TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161430TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161431TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161432TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161433TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161434TRLO0.1.1 XLON 17 632 01/09/2025 13:56:24 00485161436TRLO0.1.1 XLON 95 632 01/09/2025 13:56:24 00485161437TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161435TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161438TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161439TRLO0.1.1 XLON 112 632 01/09/2025 13:56:24 00485161440TRLO0.1.1 XLON 13 632 01/09/2025 13:58:09 00485161737TRLO0.1.1 AQXE 112 632 01/09/2025 13:58:11 00485161753TRLO0.1.1 XLON 40 632 01/09/2025 13:58:45 00485161889TRLO0.1.1 CHIX 30 632 01/09/2025 13:58:51 00485161909TRLO0.1.1 BATE 61 632 01/09/2025 13:58:51 00485161910TRLO0.1.1 BATE 2 632 01/09/2025 14:00:16 00485162229TRLO0.1.1 CHIX 40 632 01/09/2025 14:00:16 00485162228TRLO0.1.1 CHIX 50 632.5 01/09/2025 14:06:54 00485163417TRLO0.1.1 BATE 112 632.5 01/09/2025 14:06:54 00485163418TRLO0.1.1 XLON 112 632.5 01/09/2025 14:06:54 00485163420TRLO0.1.1 XLON 224 632.5 01/09/2025 14:06:54 00485163419TRLO0.1.1 XLON 41 632.5 01/09/2025 14:06:54 00485163423TRLO0.1.1 BATE 91 632.5 01/09/2025 14:06:54 00485163424TRLO0.1.1 BATE 112 632.5 01/09/2025 14:06:54 00485163421TRLO0.1.1 XLON 112 632.5 01/09/2025 14:06:54 00485163422TRLO0.1.1 XLON 38 632.5 01/09/2025 14:06:54 00485163427TRLO0.1.1 CHIX 40 632.5 01/09/2025 14:06:54 00485163425TRLO0.1.1 CHIX 78 632.5 01/09/2025 14:06:54 00485163426TRLO0.1.1 CHIX 91 632.5 01/09/2025 14:06:54 00485163428TRLO0.1.1 BATE 25 632.5 01/09/2025 14:08:56 00485163895TRLO0.1.1 TRQX 112 632.5 01/09/2025 14:08:56 00485163894TRLO0.1.1 XLON 65 632.5 01/09/2025 14:09:43 00485163995TRLO0.1.1 BATE 1 632.5 01/09/2025 14:09:43 00485163996TRLO0.1.1 BATE 25 632.5 01/09/2025 14:09:43 00485163997TRLO0.1.1 BATE 37 632.5 01/09/2025 14:11:09 00485164362TRLO0.1.1 XLON 75 632.5 01/09/2025 14:11:09 00485164363TRLO0.1.1 XLON 4 632.5 01/09/2025 14:11:22 00485164399TRLO0.1.1 TRQX 21 632.5 01/09/2025 14:11:22 00485164398TRLO0.1.1 TRQX 23 632.5 01/09/2025 14:13:09 00485164691TRLO0.1.1 XLON 89 632.5 01/09/2025 14:13:09 00485164692TRLO0.1.1 XLON 2 632 01/09/2025 14:13:16 00485164707TRLO0.1.1 AQXE 10 632 01/09/2025 14:13:16 00485164706TRLO0.1.1 AQXE 1 632 01/09/2025 14:13:16 00485164708TRLO0.1.1 AQXE 13 632 01/09/2025 14:13:16 00485164709TRLO0.1.1 AQXE 2 632 01/09/2025 14:13:16 00485164710TRLO0.1.1 AQXE 10 632 01/09/2025 14:13:16 00485164711TRLO0.1.1 AQXE 1 632 01/09/2025 14:13:16 00485164712TRLO0.1.1 AQXE 25 632 01/09/2025 14:14:32 00485165015TRLO0.1.1 TRQX 91 632.5 01/09/2025 14:15:05 00485165122TRLO0.1.1 BATE 112 632 01/09/2025 14:15:11 00485165136TRLO0.1.1 XLON 42 631.5 01/09/2025 14:15:44 00485165313TRLO0.1.1 CHIX 13 632 01/09/2025 14:15:59 00485165399TRLO0.1.1 AQXE 18 631.5 01/09/2025 14:17:18 00485165700TRLO0.1.1 XLON 43 631.5 01/09/2025 14:17:18 00485165698TRLO0.1.1 XLON 163 631.5 01/09/2025 14:17:18 00485165699TRLO0.1.1 XLON 112 633.5 01/09/2025 14:21:52 00485166719TRLO0.1.1 XLON 13 633.5 01/09/2025 14:21:56 00485166735TRLO0.1.1 AQXE 25 633.5 01/09/2025 14:21:56 00485166736TRLO0.1.1 TRQX 224 633.5 01/09/2025 14:24:09 00485167367TRLO0.1.1 XLON 25 633.5 01/09/2025 14:25:12 00485167724TRLO0.1.1 TRQX 13 633.5 01/09/2025 14:26:16 00485168036TRLO0.1.1 AQXE 32 633.5 01/09/2025 14:26:25 00485168105TRLO0.1.1 XLON 192 633.5 01/09/2025 14:26:25 00485168106TRLO0.1.1 XLON 28 634 01/09/2025 14:27:05 00485168218TRLO0.1.1 BATE 63 634 01/09/2025 14:27:05 00485168219TRLO0.1.1 BATE 40 633.5 01/09/2025 14:29:05 00485168664TRLO0.1.1 CHIX 80 633.5 01/09/2025 14:29:05 00485168663TRLO0.1.1 CHIX 112 633.5 01/09/2025 14:29:05 00485168665TRLO0.1.1 XLON 91 634 01/09/2025 14:29:12 00485168691TRLO0.1.1 BATE 21 634 01/09/2025 14:30:22 00485169097TRLO0.1.1 TRQX 4 634 01/09/2025 14:30:22 00485169098TRLO0.1.1 TRQX 1 633 01/09/2025 14:30:35 00485169155TRLO0.1.1 XLON 111 633 01/09/2025 14:30:35 00485169156TRLO0.1.1 XLON 13 633.5 01/09/2025 14:30:50 00485169242TRLO0.1.1 AQXE 31 633.5 01/09/2025 14:31:09 00485169375TRLO0.1.1 BATE 60 633.5 01/09/2025 14:31:09 00485169376TRLO0.1.1 BATE 112 633 01/09/2025 14:32:22 00485169822TRLO0.1.1 XLON 25 633 01/09/2025 14:33:41 00485170291TRLO0.1.1 TRQX 13 633 01/09/2025 14:33:59 00485170326TRLO0.1.1 AQXE 31 633 01/09/2025 14:34:04 00485170344TRLO0.1.1 BATE 60 633.5 01/09/2025 14:34:04 00485170345TRLO0.1.1 BATE 224 633 01/09/2025 14:34:19 00485170400TRLO0.1.1 XLON 2 633 01/09/2025 14:34:29 00485170444TRLO0.1.1 CHIX 17 633 01/09/2025 14:34:29 00485170442TRLO0.1.1 CHIX 21 633 01/09/2025 14:34:29 00485170443TRLO0.1.1 CHIX 91 633.5 01/09/2025 14:37:25 00485171284TRLO0.1.1 BATE 224 633 01/09/2025 14:37:40 00485171308TRLO0.1.1 XLON 4 633.5 01/09/2025 14:37:45 00485171329TRLO0.1.1 TRQX 8 633.5 01/09/2025 14:37:45 00485171328TRLO0.1.1 TRQX 13 633.5 01/09/2025 14:37:45 00485171330TRLO0.1.1 TRQX 13 633.5 01/09/2025 14:37:48 00485171337TRLO0.1.1 AQXE 40 633 01/09/2025 14:38:41 00485171626TRLO0.1.1 CHIX 110 633 01/09/2025 14:40:00 00485172051TRLO0.1.1 XLON 112 633 01/09/2025 14:40:00 00485172049TRLO0.1.1 XLON 112 633 01/09/2025 14:40:00 00485172050TRLO0.1.1 XLON 114 633 01/09/2025 14:40:00 00485172052TRLO0.1.1 XLON 6 633.5 01/09/2025 14:40:18 00485172144TRLO0.1.1 TRQX 19 633.5 01/09/2025 14:40:18 00485172145TRLO0.1.1 TRQX 13 633.5 01/09/2025 14:40:19 00485172152TRLO0.1.1 AQXE 77 633.5 01/09/2025 14:40:44 00485172249TRLO0.1.1 BATE 14 633.5 01/09/2025 14:40:44 00485172250TRLO0.1.1 BATE 55 633.5 01/09/2025 14:42:57 00485172934TRLO0.1.1 XLON 112 633.5 01/09/2025 14:42:57 00485172935TRLO0.1.1 XLON 40 633.5 01/09/2025 14:43:31 00485173115TRLO0.1.1 CHIX 4 634 01/09/2025 14:43:38 00485173155TRLO0.1.1 TRQX 21 634 01/09/2025 14:43:38 00485173154TRLO0.1.1 TRQX 25 634 01/09/2025 14:46:58 00485173834TRLO0.1.1 TRQX 12 634 01/09/2025 14:50:18 00485174921TRLO0.1.1 TRQX 12 634 01/09/2025 14:50:46 00485174980TRLO0.1.1 TRQX 1 634 01/09/2025 14:50:46 00485174981TRLO0.1.1 TRQX 12 634 01/09/2025 14:53:40 00485175708TRLO0.1.1 TRQX 13 634 01/09/2025 14:53:40 00485175709TRLO0.1.1 TRQX 165 633.5 01/09/2025 14:54:13 00485175837TRLO0.1.1 XLON 88 634.5 01/09/2025 14:57:43 00485176702TRLO0.1.1 XLON 136 634.5 01/09/2025 14:57:43 00485176703TRLO0.1.1 XLON 7 634.5 01/09/2025 14:57:44 00485176704TRLO0.1.1 XLON 232 634.5 01/09/2025 14:57:44 00485176705TRLO0.1.1 XLON 289 634.5 01/09/2025 14:57:44 00485176707TRLO0.1.1 XLON 596 634.5 01/09/2025 14:57:44 00485176706TRLO0.1.1 XLON 80 634.5 01/09/2025 14:57:48 00485176719TRLO0.1.1 CHIX 25 634.5 01/09/2025 14:59:49 00485177405TRLO0.1.1 TRQX 93 634 01/09/2025 14:59:55 00485177443TRLO0.1.1 XLON 112 634 01/09/2025 14:59:55 00485177444TRLO0.1.1 XLON 40 634.5 01/09/2025 15:01:04 00485177846TRLO0.1.1 CHIX 25 634.5 01/09/2025 15:02:10 00485178181TRLO0.1.1 TRQX 80 634.5 01/09/2025 15:05:40 00485178949TRLO0.1.1 CHIX 80 634.5 01/09/2025 15:05:40 00485178950TRLO0.1.1 CHIX 14 634.5 01/09/2025 15:05:40 00485178952TRLO0.1.1 XLON 25 634.5 01/09/2025 15:05:40 00485178953TRLO0.1.1 TRQX 40 634.5 01/09/2025 15:05:40 00485178951TRLO0.1.1 CHIX 12 634.5 01/09/2025 15:10:02 00485180254TRLO0.1.1 XLON 563 634.5 01/09/2025 15:14:09 00485181509TRLO0.1.1 BATE 62 634.5 01/09/2025 15:14:09 00485181510TRLO0.1.1 CHIX 74 634.5 01/09/2025 15:14:09 00485181511TRLO0.1.1 BATE 91 634.5 01/09/2025 15:14:09 00485181512TRLO0.1.1 BATE 18 634.5 01/09/2025 15:14:09 00485181513TRLO0.1.1 CHIX 40 634.5 01/09/2025 15:14:09 00485181514TRLO0.1.1 CHIX 91 634.5 01/09/2025 15:14:09 00485181515TRLO0.1.1 BATE 86 634.5 01/09/2025 15:14:09 00485181517TRLO0.1.1 XLON 91 634.5 01/09/2025 15:14:09 00485181516TRLO0.1.1 BATE 355 634.5 01/09/2025 15:14:09 00485181518TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181519TRLO0.1.1 XLON 98 634.5 01/09/2025 15:14:09 00485181520TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181521TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181522TRLO0.1.1 XLON 77 634.5 01/09/2025 15:14:09 00485181524TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181523TRLO0.1.1 XLON 100 634.5 01/09/2025 15:14:09 00485181527TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181525TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181526TRLO0.1.1 XLON 35 634.5 01/09/2025 15:14:09 00485181529TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181528TRLO0.1.1 XLON 112 634.5 01/09/2025 15:14:09 00485181530TRLO0.1.1 XLON 50 634.5 01/09/2025 15:14:09 00485181532TRLO0.1.1 TRQX 112 634.5 01/09/2025 15:14:09 00485181531TRLO0.1.1 XLON 2 634.5 01/09/2025 15:14:09 00485181533TRLO0.1.1 TRQX 23 634.5 01/09/2025 15:14:09 00485181535TRLO0.1.1 TRQX 25 634.5 01/09/2025 15:14:09 00485181534TRLO0.1.1 TRQX 52 634 01/09/2025 15:14:13 00485181558TRLO0.1.1 AQXE 11 634 01/09/2025 15:14:13 00485181561TRLO0.1.1 AQXE 13 634 01/09/2025 15:14:13 00485181559TRLO0.1.1 AQXE 13 634 01/09/2025 15:14:13 00485181560TRLO0.1.1 AQXE 2 634 01/09/2025 15:14:14 00485181565TRLO0.1.1 AQXE 13 634 01/09/2025 15:14:14 00485181566TRLO0.1.1 AQXE 13 634 01/09/2025 15:14:14 00485181567TRLO0.1.1 AQXE 13 634 01/09/2025 15:14:14 00485181568TRLO0.1.1 AQXE 26 634 01/09/2025 15:16:18 00485182147TRLO0.1.1 XLON 86 634 01/09/2025 15:16:18 00485182146TRLO0.1.1 XLON 112 634 01/09/2025 15:18:06 00485182626TRLO0.1.1 XLON 25 634 01/09/2025 15:19:00 00485182909TRLO0.1.1 TRQX 99 634 01/09/2025 15:20:05 00485183212TRLO0.1.1 XLON 34 634 01/09/2025 15:20:05 00485183214TRLO0.1.1 XLON 91 634 01/09/2025 15:20:05 00485183213TRLO0.1.1 XLON 98 634 01/09/2025 15:22:05 00485183668TRLO0.1.1 XLON 126 634 01/09/2025 15:22:05 00485183667TRLO0.1.1 XLON 25 634 01/09/2025 15:22:09 00485183683TRLO0.1.1 TRQX 182 633.5 01/09/2025 15:22:38 00485183821TRLO0.1.1 BATE 18 633.5 01/09/2025 15:22:38 00485183822TRLO0.1.1 BATE 13 634 01/09/2025 15:22:43 00485183850TRLO0.1.1 AQXE 86 634 01/09/2025 15:24:08 00485184322TRLO0.1.1 XLON 26 634 01/09/2025 15:24:08 00485184323TRLO0.1.1 XLON 13 634 01/09/2025 15:24:43 00485184477TRLO0.1.1 AQXE 9 634 01/09/2025 15:25:16 00485184798TRLO0.1.1 TRQX 14 634 01/09/2025 15:25:16 00485184799TRLO0.1.1 TRQX 2 634 01/09/2025 15:25:16 00485184800TRLO0.1.1 TRQX 19 634 01/09/2025 15:25:41 00485184975TRLO0.1.1 XLON 33 634 01/09/2025 15:25:41 00485184976TRLO0.1.1 XLON 60 634 01/09/2025 15:25:41 00485184974TRLO0.1.1 XLON 40 633.5 01/09/2025 15:26:12 00485185212TRLO0.1.1 CHIX 40 633.5 01/09/2025 15:26:12 00485185213TRLO0.1.1 CHIX 73 633.5 01/09/2025 15:26:12 00485185211TRLO0.1.1 BATE 5 633.5 01/09/2025 15:26:12 00485185214TRLO0.1.1 BATE 82 634 01/09/2025 15:26:42 00485185320TRLO0.1.1 XLON 30 634 01/09/2025 15:26:42 00485185321TRLO0.1.1 XLON 13 634 01/09/2025 15:26:53 00485185344TRLO0.1.1 AQXE 42 634 01/09/2025 15:27:43 00485185600TRLO0.1.1 XLON 70 634 01/09/2025 15:27:43 00485185599TRLO0.1.1 XLON 25 634 01/09/2025 15:28:26 00485185794TRLO0.1.1 TRQX 4 634 01/09/2025 15:28:46 00485185898TRLO0.1.1 XLON 108 634 01/09/2025 15:28:46 00485185897TRLO0.1.1 XLON 40 633.5 01/09/2025 15:28:50 00485185911TRLO0.1.1 CHIX 86 633.5 01/09/2025 15:28:50 00485185912TRLO0.1.1 BATE 362 633.5 01/09/2025 15:28:50 00485185913TRLO0.1.1 XLON 13 633 01/09/2025 15:28:50 00485185914TRLO0.1.1 AQXE 13 633 01/09/2025 15:28:50 00485185915TRLO0.1.1 AQXE 112 633 01/09/2025 15:30:55 00485186533TRLO0.1.1 XLON 5 632.5 01/09/2025 15:30:55 00485186537TRLO0.1.1 AQXE 8 632.5 01/09/2025 15:30:55 00485186535TRLO0.1.1 AQXE 91 632.5 01/09/2025 15:30:55 00485186534TRLO0.1.1 BATE 112 632.5 01/09/2025 15:30:55 00485186536TRLO0.1.1 XLON 40 633 01/09/2025 15:31:01 00485186569TRLO0.1.1 CHIX 23 633 01/09/2025 15:31:45 00485186789TRLO0.1.1 TRQX 2 633 01/09/2025 15:31:45 00485186790TRLO0.1.1 TRQX 91 632.5 01/09/2025 15:32:48 00485187165TRLO0.1.1 BATE 112 632.5 01/09/2025 15:33:17 00485187314TRLO0.1.1 XLON 40 633 01/09/2025 15:33:18 00485187323TRLO0.1.1 CHIX 13 632.5 01/09/2025 15:33:23 00485187350TRLO0.1.1 AQXE 2 633 01/09/2025 15:35:13 00485188107TRLO0.1.1 TRQX 23 633 01/09/2025 15:35:13 00485188106TRLO0.1.1 TRQX 112 632 01/09/2025 15:35:43 00485188223TRLO0.1.1 XLON 224 632.5 01/09/2025 15:35:43 00485188222TRLO0.1.1 XLON 112 632 01/09/2025 15:35:43 00485188224TRLO0.1.1 XLON 13 632.5 01/09/2025 15:35:44 00485188241TRLO0.1.1 AQXE 91 632.5 01/09/2025 15:35:52 00485188276TRLO0.1.1 BATE 13 632.5 01/09/2025 15:39:03 00485189560TRLO0.1.1 AQXE 12 632.5 01/09/2025 15:39:20 00485189650TRLO0.1.1 BATE 79 632.5 01/09/2025 15:39:20 00485189651TRLO0.1.1 BATE 80 632 01/09/2025 15:40:26 00485190034TRLO0.1.1 CHIX 40 632 01/09/2025 15:40:26 00485190035TRLO0.1.1 CHIX 112 632 01/09/2025 15:40:26 00485190036TRLO0.1.1 XLON 112 632 01/09/2025 15:40:26 00485190037TRLO0.1.1 XLON 112 632 01/09/2025 15:40:26 00485190038TRLO0.1.1 XLON 25 632 01/09/2025 15:40:26 00485190040TRLO0.1.1 TRQX 112 632 01/09/2025 15:40:26 00485190039TRLO0.1.1 XLON 25 632 01/09/2025 15:50:47 00485193999TRLO0.1.1 TRQX 40 632 01/09/2025 15:50:49 00485194004TRLO0.1.1 CHIX 112 632 01/09/2025 15:50:49 00485194006TRLO0.1.1 XLON 107 632 01/09/2025 15:50:50 00485194011TRLO0.1.1 XLON 39 632 01/09/2025 15:50:50 00485194012TRLO0.1.1 XLON 48 632 01/09/2025 15:50:50 00485194013TRLO0.1.1 XLON 157 632 01/09/2025 15:50:50 00485194014TRLO0.1.1 XLON 433 632 01/09/2025 15:50:50 00485194015TRLO0.1.1 XLON 25 632 01/09/2025 15:52:24 00485194504TRLO0.1.1 TRQX 24 632 01/09/2025 15:52:57 00485194677TRLO0.1.1 CHIX 16 632 01/09/2025 15:53:01 00485194705TRLO0.1.1 CHIX 20 632 01/09/2025 15:53:04 00485194726TRLO0.1.1 XLON 92 632 01/09/2025 15:53:04 00485194725TRLO0.1.1 XLON 25 632 01/09/2025 15:54:02 00485195037TRLO0.1.1 TRQX 40 632 01/09/2025 15:54:49 00485195257TRLO0.1.1 CHIX 112 632 01/09/2025 15:55:18 00485195417TRLO0.1.1 XLON 38 631.5 01/09/2025 15:55:25 00485195461TRLO0.1.1 BATE 53 631.5 01/09/2025 15:55:25 00485195460TRLO0.1.1 BATE 182 631.5 01/09/2025 15:55:25 00485195459TRLO0.1.1 BATE 91 631.5 01/09/2025 15:55:25 00485195462TRLO0.1.1 BATE 91 631.5 01/09/2025 15:55:25 00485195463TRLO0.1.1 BATE 112 631.5 01/09/2025 15:55:25 00485195464TRLO0.1.1 XLON 112 631.5 01/09/2025 15:55:25 00485195465TRLO0.1.1 XLON 112 631.5 01/09/2025 15:55:25 00485195466TRLO0.1.1 XLON 13 631.5 01/09/2025 15:55:25 00485195467TRLO0.1.1 AQXE 13 631.5 01/09/2025 15:55:25 00485195468TRLO0.1.1 AQXE 13 631.5 01/09/2025 15:55:25 00485195469TRLO0.1.1 AQXE 13 631.5 01/09/2025 15:55:25 00485195470TRLO0.1.1 AQXE 25 632 01/09/2025 15:56:04 00485195668TRLO0.1.1 TRQX 112 631.5 01/09/2025 15:57:06 00485195987TRLO0.1.1 XLON 40 632 01/09/2025 15:57:31 00485196208TRLO0.1.1 CHIX 13 631.5 01/09/2025 15:57:49 00485196315TRLO0.1.1 AQXE 24 632 01/09/2025 15:57:57 00485196375TRLO0.1.1 TRQX 1 632 01/09/2025 15:57:57 00485196376TRLO0.1.1 TRQX 79 631 01/09/2025 15:59:02 00485196831TRLO0.1.1 XLON 33 631 01/09/2025 15:59:06 00485196863TRLO0.1.1 XLON 112 631 01/09/2025 15:59:06 00485196862TRLO0.1.1 XLON 25 631.5 01/09/2025 15:59:49 00485197233TRLO0.1.1 TRQX 13 631.5 01/09/2025 16:00:01 00485197351TRLO0.1.1 AQXE 91 631.5 01/09/2025 16:00:07 00485197423TRLO0.1.1 BATE 40 631.5 01/09/2025 16:00:27 00485197526TRLO0.1.1 CHIX 12 631.5 01/09/2025 16:01:45 00485197916TRLO0.1.1 AQXE 1 631.5 01/09/2025 16:01:45 00485197917TRLO0.1.1 AQXE 32 631.5 01/09/2025 16:02:04 00485198017TRLO0.1.1 XLON 40 631.5 01/09/2025 16:04:07 00485198575TRLO0.1.1 CHIX 40 631.5 01/09/2025 16:04:07 00485198577TRLO0.1.1 CHIX 91 631.5 01/09/2025 16:04:07 00485198579TRLO0.1.1 BATE 91 631.5 01/09/2025 16:04:07 00485198582TRLO0.1.1 BATE 5 631.5 01/09/2025 16:04:07 00485198586TRLO0.1.1 XLON 112 631.5 01/09/2025 16:04:07 00485198589TRLO0.1.1 XLON 416 631.5 01/09/2025 16:04:07 00485198584TRLO0.1.1 XLON 107 631.5 01/09/2025 16:04:07 00485198590TRLO0.1.1 XLON 112 631.5 01/09/2025 16:04:07 00485198593TRLO0.1.1 XLON 25 631.5 01/09/2025 16:04:07 00485198602TRLO0.1.1 TRQX 112 631.5 01/09/2025 16:04:07 00485198596TRLO0.1.1 XLON 112 631.5 01/09/2025 16:04:07 00485198599TRLO0.1.1 XLON 25 631.5 01/09/2025 16:04:07 00485198605TRLO0.1.1 TRQX 13 631.5 01/09/2025 16:04:15 00485198670TRLO0.1.1 AQXE 112 632.5 01/09/2025 16:05:56 00485199127TRLO0.1.1 XLON 50 632.5 01/09/2025 16:06:38 00485199250TRLO0.1.1 XLON 62 632.5 01/09/2025 16:06:38 00485199251TRLO0.1.1 XLON 16 632.5 01/09/2025 16:07:05 00485199414TRLO0.1.1 XLON 208 632.5 01/09/2025 16:07:05 00485199415TRLO0.1.1 XLON 32 633 01/09/2025 16:07:48 00485199591TRLO0.1.1 CHIX 8 633 01/09/2025 16:07:48 00485199592TRLO0.1.1 CHIX 224 634 01/09/2025 16:08:05 00485199676TRLO0.1.1 XLON 20 634 01/09/2025 16:09:05 00485200067TRLO0.1.1 XLON 40 634 01/09/2025 16:09:05 00485200068TRLO0.1.1 XLON 164 634 01/09/2025 16:09:05 00485200069TRLO0.1.1 XLON 85 634 01/09/2025 16:10:01 00485200372TRLO0.1.1 BATE 91 634 01/09/2025 16:10:43 00485200596TRLO0.1.1 BATE 112 634 01/09/2025 16:10:43 00485200598TRLO0.1.1 XLON 188 634 01/09/2025 16:10:43 00485200597TRLO0.1.1 BATE 112 634 01/09/2025 16:10:43 00485200599TRLO0.1.1 XLON 112 634 01/09/2025 16:10:43 00485200601TRLO0.1.1 XLON 336 634 01/09/2025 16:10:43 00485200600TRLO0.1.1 XLON 40 634 01/09/2025 16:10:43 00485200602TRLO0.1.1 CHIX 65 635 01/09/2025 16:11:30 00485200836TRLO0.1.1 AQXE 40 634.5 01/09/2025 16:11:41 00485200878TRLO0.1.1 CHIX 80 634.5 01/09/2025 16:11:41 00485200877TRLO0.1.1 CHIX 112 634.5 01/09/2025 16:11:41 00485200879TRLO0.1.1 XLON 25 634.5 01/09/2025 16:11:41 00485200882TRLO0.1.1 TRQX 100 634.5 01/09/2025 16:11:41 00485200881TRLO0.1.1 TRQX 112 634.5 01/09/2025 16:11:41 00485200880TRLO0.1.1 XLON 71 634.5 01/09/2025 16:13:21 00485201451TRLO0.1.1 BATE 84 634.5 01/09/2025 16:13:40 00485201555TRLO0.1.1 XLON 13 635 01/09/2025 16:13:56 00485201650TRLO0.1.1 AQXE 112 635 01/09/2025 16:14:37 00485201957TRLO0.1.1 XLON 25 635.5 01/09/2025 16:14:39 00485201979TRLO0.1.1 TRQX 40 636 01/09/2025 16:14:53 00485202058TRLO0.1.1 CHIX 111 636 01/09/2025 16:15:01 00485202108TRLO0.1.1 BATE 112 636 01/09/2025 16:15:01 00485202109TRLO0.1.1 XLON 77 636 01/09/2025 16:15:28 00485202301TRLO0.1.1 XLON 693 636 01/09/2025 16:15:28 00485202302TRLO0.1.1 XLON 78 636 01/09/2025 16:16:47 00485202921TRLO0.1.1 CHIX 91 636.5 01/09/2025 16:16:48 00485202924TRLO0.1.1 BATE 154 637 01/09/2025 16:17:34 00485203129TRLO0.1.1 XLON 42 637.5 01/09/2025 16:17:34 00485203130TRLO0.1.1 TRQX 13 638.5 01/09/2025 16:18:37 00485203543TRLO0.1.1 AQXE 105 638.5 01/09/2025 16:19:28 00485203926TRLO0.1.1 XLON 159 638.5 01/09/2025 16:19:28 00485203927TRLO0.1.1 XLON 320 638.5 01/09/2025 16:19:28 00485203925TRLO0.1.1 XLON 91 638.5 01/09/2025 16:19:28 00485203929TRLO0.1.1 XLON 117 638.5 01/09/2025 16:19:28 00485203928TRLO0.1.1 XLON 91 637.5 01/09/2025 16:19:29 00485203931TRLO0.1.1 BATE 73 637.5 01/09/2025 16:19:29 00485203934TRLO0.1.1 BATE 151 637.5 01/09/2025 16:19:29 00485203932TRLO0.1.1 BATE 195 637.5 01/09/2025 16:19:29 00485203933TRLO0.1.1 BATE 8 637.5 01/09/2025 16:19:29 00485203935TRLO0.1.1 TRQX 25 637.5 01/09/2025 16:19:29 00485203936TRLO0.1.1 TRQX 98 637.5 01/09/2025 16:19:29 00485203937TRLO0.1.1 TRQX 18 637.5 01/09/2025 16:19:29 00485203938TRLO0.1.1 BATE 39 637.5 01/09/2025 16:19:29 00485203945TRLO0.1.1 AQXE 42 637.5 01/09/2025 16:19:29 00485203948TRLO0.1.1 CHIX 45 637.5 01/09/2025 16:19:29 00485203946TRLO0.1.1 AQXE 163 637.5 01/09/2025 16:19:29 00485203947TRLO0.1.1 CHIX 83 637 01/09/2025 16:20:01 00485204129TRLO0.1.1 XLON 317 637 01/09/2025 16:20:01 00485204130TRLO0.1.1 XLON 24 637.5 01/09/2025 16:21:26 00485204692TRLO0.1.1 AQXE 137 637.5 01/09/2025 16:21:43 00485204852TRLO0.1.1 BATE 46 637.5 01/09/2025 16:21:55 00485204927TRLO0.1.1 CHIX 20 637 01/09/2025 16:22:08 00485204999TRLO0.1.1 TRQX 541 637.5 01/09/2025 16:22:08 00485204998TRLO0.1.1 XLON 32 638 01/09/2025 16:24:59 00485206167TRLO0.1.1 AQXE 55 638 01/09/2025 16:25:00 00485206174TRLO0.1.1 CHIX 25 638 01/09/2025 16:25:00 00485206175TRLO0.1.1 CHIX 34 638 01/09/2025 16:25:06 00485206241TRLO0.1.1 TRQX 41 638 01/09/2025 16:25:06 00485206240TRLO0.1.1 TRQX 262 638 01/09/2025 16:26:09 00485206775TRLO0.1.1 BATE 600 638 01/09/2025 16:26:09 00485206777TRLO0.1.1 XLON 56 638 01/09/2025 16:26:09 00485206778TRLO0.1.1 XLON 79 638 01/09/2025 16:26:09 00485206779TRLO0.1.1 XLON 20 638 01/09/2025 16:28:19 00485207677TRLO0.1.1 BATE 38 638 01/09/2025 16:28:19 00485207678TRLO0.1.1 CHIX 143 638 01/09/2025 16:29:26 00485208250TRLO0.1.1 XLON 335 638 01/09/2025 16:29:26 00485208251TRLO0.1.1 XLON 13 638 01/09/2025 16:29:26 00485208253TRLO0.1.1 TRQX 14 638 01/09/2025 16:29:26 00485208252TRLO0.1.1 AQXE 10 638 01/09/2025 16:29:31 00485208279TRLO0.1.1 TRQX
