Transaction in Own Shares

                www.bodycote.com     22 December 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 30 July 2025 (the Extended Programme), it has purchased the following number of its ordinary shares of 17 3 / 11 pence each (Ordinary Shares) through Jefferies International Limited:   Date of purchase:   19 December 2025 Aggregate number of ordinary shares purchased: 41,995 Highest price paid per share (pence per share): 717.00p Lowest price paid per share (pence per share): 705.50p Volume weighted average price paid per share   (pence per share) 709.99p   The Company intends to cancel these Ordinary Shares.   Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 173,496,075 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 Jefferies International Limited on behalf of the Company as part of the Programme. Since the commencement of this Extended Programme, the Company has purchased a total of 3,814,329 Ordinary Shares. In addition to the 14,145,768 Ordinary Shares purchased under the Share Buyback Programme between March 2024 and July 2025, the Company has purchased a total of 17,960,097 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:   Jefferies International Limited Intermediary code:   JEFFGB2XXXX Time zone:     GMT Currency:     GBP     Individual Transactions:   Number of shares purchased Transaction price (pence per share) Time of transaction Transaction reference number Venue 400 709 19/12/2025 08:14:54 00506066702TRLO1.1.1 XLON 100 712 19/12/2025 08:16:13 00506066961TRLO1.1.1 BATE 36 712 19/12/2025 08:16:13 00506066962TRLO1.1.1 CHIX 68 713.5 19/12/2025 08:20:14 00506067571TRLO1.1.1 XLON 55 713.5 19/12/2025 08:20:14 00506067574TRLO1.1.1 XLON 68 713.5 19/12/2025 08:20:14 00506067572TRLO1.1.1 XLON 105 713.5 19/12/2025 08:20:14 00506067573TRLO1.1.1 XLON 106 713.5 19/12/2025 08:20:23 00506067615TRLO1.1.1 BATE 39 713.5 19/12/2025 08:24:03 00506068538TRLO1.1.1 CHIX 131 713.5 19/12/2025 08:29:47 00506069890TRLO1.1.1 XLON 33 713.5 19/12/2025 08:32:04 00506070295TRLO1.1.1 CHIX 88 713.5 19/12/2025 08:32:04 00506070294TRLO1.1.1 BATE 156 713.5 19/12/2025 08:34:12 00506070621TRLO1.1.1 XLON 13 714 19/12/2025 08:37:05 00506071006TRLO1.1.1 BATE 212 715.5 19/12/2025 08:39:11 00506071328TRLO1.1.1 XLON 99 715.5 19/12/2025 08:44:00 00506072068TRLO1.1.1 XLON 53 715.5 19/12/2025 08:44:00 00506072069TRLO1.1.1 XLON 33 716 19/12/2025 08:44:11 00506072094TRLO1.1.1 CHIX 93 716 19/12/2025 08:44:11 00506072093TRLO1.1.1 BATE 13 715.5 19/12/2025 08:45:07 00506072411TRLO1.1.1 AQXE 52 715.5 19/12/2025 08:45:07 00506072410TRLO1.1.1 AQXE 36 716 19/12/2025 08:46:41 00506072654TRLO1.1.1 CHIX 55 716 19/12/2025 08:48:14 00506073075TRLO1.1.1 BATE 50 716 19/12/2025 08:48:14 00506073076TRLO1.1.1 BATE 6 714.5 19/12/2025 08:48:16 00506073115TRLO1.1.1 TRQX 36 714.5 19/12/2025 08:48:16 00506073116TRLO1.1.1 TRQX 14 714.5 19/12/2025 08:48:16 00506073117TRLO1.1.1 TRQX 18 714.5 19/12/2025 08:48:16 00506073118TRLO1.1.1 TRQX 13 714.5 19/12/2025 08:50:26 00506073689TRLO1.1.1 AQXE 6 716 19/12/2025 08:50:45 00506073735TRLO1.1.1 TRQX 2 716.5 19/12/2025 08:50:50 00506073747TRLO1.1.1 XLON 10 716.5 19/12/2025 08:52:15 00506074180TRLO1.1.1 XLON 272 716.5 19/12/2025 08:52:15 00506074181TRLO1.1.1 XLON 27 717 19/12/2025 08:56:45 00506075197TRLO1.1.1 CHIX 160 717 19/12/2025 08:56:45 00506075198TRLO1.1.1 XLON 125 717 19/12/2025 08:57:04 00506075263TRLO1.1.1 BATE 18 716 19/12/2025 08:59:12 00506075747TRLO1.1.1 TRQX 36 717 19/12/2025 08:59:12 00506075746TRLO1.1.1 CHIX 11 714.5 19/12/2025 08:59:56 00506075924TRLO1.1.1 AQXE 4 714.5 19/12/2025 08:59:58 00506075941TRLO1.1.1 AQXE 243 715 19/12/2025 09:00:25 00506076188TRLO1.1.1 XLON 9 716 19/12/2025 09:01:53 00506076528TRLO1.1.1 TRQX 5 716 19/12/2025 09:01:53 00506076529TRLO1.1.1 TRQX 11 714.5 19/12/2025 09:06:16 00506077482TRLO1.1.1 AQXE 23 714 19/12/2025 09:08:36 00506077873TRLO1.1.1 BATE 68 714 19/12/2025 09:08:36 00506077872TRLO1.1.1 BATE 80 714 19/12/2025 09:13:21 00506079116TRLO1.1.1 BATE 316 714 19/12/2025 09:13:28 00506079138TRLO1.1.1 XLON 7 713.5 19/12/2025 09:13:31 00506079143TRLO1.1.1 TRQX 8 713.5 19/12/2025 09:15:58 00506079669TRLO1.1.1 AQXE 4 714.5 19/12/2025 09:16:40 00506079857TRLO1.1.1 CHIX 29 714.5 19/12/2025 09:16:40 00506079856TRLO1.1.1 CHIX 31 714.5 19/12/2025 09:18:52 00506080213TRLO1.1.1 CHIX 89 715.5 19/12/2025 09:22:08 00506080780TRLO1.1.1 BATE 185 715 19/12/2025 09:22:09 00506080787TRLO1.1.1 XLON 10 715.5 19/12/2025 09:22:09 00506080788TRLO1.1.1 TRQX 11 715.5 19/12/2025 09:22:09 00506080789TRLO1.1.1 TRQX 29 715 19/12/2025 09:24:39 00506081145TRLO1.1.1 CHIX 4 715.5 19/12/2025 09:24:40 00506081154TRLO1.1.1 TRQX 9 715.5 19/12/2025 09:24:41 00506081155TRLO1.1.1 TRQX 87 714.5 19/12/2025 09:26:00 00506081485TRLO1.1.1 XLON 58 714.5 19/12/2025 09:26:00 00506081487TRLO1.1.1 XLON 80 714.5 19/12/2025 09:26:00 00506081486TRLO1.1.1 XLON 111 714.5 19/12/2025 09:29:30 00506082203TRLO1.1.1 XLON 62 714.5 19/12/2025 09:29:30 00506082205TRLO1.1.1 XLON 63 714.5 19/12/2025 09:29:30 00506082204TRLO1.1.1 XLON 3 713.5 19/12/2025 09:29:47 00506082282TRLO1.1.1 AQXE 2 713.5 19/12/2025 09:29:47 00506082283TRLO1.1.1 AQXE 100 713.5 19/12/2025 09:31:10 00506082517TRLO1.1.1 BATE 13 713.5 19/12/2025 09:31:39 00506082614TRLO1.1.1 AQXE 13 713.5 19/12/2025 09:31:39 00506082615TRLO1.1.1 AQXE 15 715.5 19/12/2025 09:31:42 00506082624TRLO1.1.1 TRQX 10 714 19/12/2025 09:32:12 00506082792TRLO1.1.1 CHIX 24 714.5 19/12/2025 09:32:12 00506082793TRLO1.1.1 CHIX 90 713.5 19/12/2025 09:36:00 00506083648TRLO1.1.1 BATE 13 712.5 19/12/2025 09:38:39 00506084172TRLO1.1.1 AQXE 12 713 19/12/2025 09:39:38 00506084371TRLO1.1.1 TRQX 33 713.5 19/12/2025 09:40:38 00506084583TRLO1.1.1 CHIX 172 712.5 19/12/2025 09:41:53 00506084866TRLO1.1.1 XLON 198 713 19/12/2025 09:46:32 00506085945TRLO1.1.1 XLON 4 713.5 19/12/2025 09:48:15 00506086344TRLO1.1.1 TRQX 6 713.5 19/12/2025 09:48:15 00506086343TRLO1.1.1 TRQX 5 713.5 19/12/2025 09:48:15 00506086345TRLO1.1.1 TRQX 49 713.5 19/12/2025 09:50:01 00506087089TRLO1.1.1 XLON 87 713.5 19/12/2025 09:50:01 00506087090TRLO1.1.1 XLON 90 713.5 19/12/2025 09:50:01 00506087091TRLO1.1.1 XLON 24 713.5 19/12/2025 09:50:01 00506087092TRLO1.1.1 XLON 3 712.5 19/12/2025 09:50:06 00506087110TRLO1.1.1 AQXE 100 713.5 19/12/2025 09:50:47 00506087238TRLO1.1.1 BATE 3 713.5 19/12/2025 09:51:57 00506087595TRLO1.1.1 CHIX 11 713.5 19/12/2025 09:51:57 00506087596TRLO1.1.1 CHIX 15 713.5 19/12/2025 09:51:57 00506087597TRLO1.1.1 CHIX 94 713.5 19/12/2025 09:55:28 00506088922TRLO1.1.1 BATE 4 713.5 19/12/2025 09:57:53 00506089336TRLO1.1.1 TRQX 9 713.5 19/12/2025 09:57:53 00506089337TRLO1.1.1 TRQX 1 713.5 19/12/2025 09:58:47 00506089461TRLO1.1.1 CHIX 4 713.5 19/12/2025 09:58:47 00506089462TRLO1.1.1 CHIX 3 713 19/12/2025 10:00:11 00506090231TRLO1.1.1 AQXE 34 713.5 19/12/2025 10:00:47 00506090476TRLO1.1.1 CHIX 1 713.5 19/12/2025 10:06:31 00506091637TRLO1.1.1 BATE 2 713.5 19/12/2025 10:06:31 00506091638TRLO1.1.1 BATE 48 713.5 19/12/2025 10:06:39 00506091655TRLO1.1.1 XLON 93 713.5 19/12/2025 10:07:32 00506091854TRLO1.1.1 BATE 3 713.5 19/12/2025 10:09:16 00506092189TRLO1.1.1 TRQX 1 714.5 19/12/2025 10:15:45 00506093855TRLO1.1.1 XLON 114 714.5 19/12/2025 10:16:24 00506094010TRLO1.1.1 XLON 369 714.5 19/12/2025 10:16:24 00506094011TRLO1.1.1 XLON 212 714 19/12/2025 10:20:05 00506094854TRLO1.1.1 XLON 69 713.5 19/12/2025 10:21:01 00506095071TRLO1.1.1 BATE 24 713.5 19/12/2025 10:21:01 00506095072TRLO1.1.1 BATE 1 713 19/12/2025 10:22:12 00506095256TRLO1.1.1 AQXE 5 713 19/12/2025 10:24:50 00506095746TRLO1.1.1 AQXE 1 714 19/12/2025 10:26:30 00506096044TRLO1.1.1 CHIX 8 714 19/12/2025 10:26:30 00506096045TRLO1.1.1 CHIX 8 714 19/12/2025 10:26:30 00506096046TRLO1.1.1 CHIX 26 714 19/12/2025 10:26:31 00506096047TRLO1.1.1 CHIX 33 714 19/12/2025 10:26:31 00506096048TRLO1.1.1 CHIX 74 713.5 19/12/2025 10:26:34 00506096057TRLO1.1.1 XLON 106 713.5 19/12/2025 10:26:34 00506096056TRLO1.1.1 XLON 27 713.5 19/12/2025 10:30:19 00506096729TRLO1.1.1 TRQX 17 713.5 19/12/2025 10:30:19 00506096730TRLO1.1.1 TRQX 12 713.5 19/12/2025 10:34:08 00506097458TRLO1.1.1 XLON 94 713.5 19/12/2025 10:34:08 00506097456TRLO1.1.1 BATE 200 713.5 19/12/2025 10:34:08 00506097457TRLO1.1.1 XLON 33 713.5 19/12/2025 10:34:52 00506097705TRLO1.1.1 CHIX 15 713.5 19/12/2025 10:36:56 00506098027TRLO1.1.1 TRQX 104 713.5 19/12/2025 10:37:04 00506098040TRLO1.1.1 BATE 77 713.5 19/12/2025 10:38:13 00506098214TRLO1.1.1 XLON 111 713.5 19/12/2025 10:38:13 00506098213TRLO1.1.1 XLON 5 713 19/12/2025 10:40:11 00506098549TRLO1.1.1 AQXE 1 713 19/12/2025 10:40:19 00506098566TRLO1.1.1 AQXE 8 713 19/12/2025 10:40:26 00506098581TRLO1.1.1 AQXE 13 713 19/12/2025 10:40:26 00506098580TRLO1.1.1 AQXE 11 713 19/12/2025 10:40:26 00506098582TRLO1.1.1 AQXE 13 713 19/12/2025 10:40:26 00506098583TRLO1.1.1 AQXE 15 713 19/12/2025 10:40:26 00506098584TRLO1.1.1 AQXE 15 713.5 19/12/2025 10:43:27 00506099025TRLO1.1.1 CHIX 24 713.5 19/12/2025 10:43:27 00506099026TRLO1.1.1 CHIX 15 713.5 19/12/2025 10:44:00 00506099090TRLO1.1.1 TRQX 99 713.5 19/12/2025 10:44:31 00506099142TRLO1.1.1 BATE 13 713 19/12/2025 10:45:26 00506099283TRLO1.1.1 AQXE 51 713.5 19/12/2025 10:46:11 00506099442TRLO1.1.1 XLON 99 713.5 19/12/2025 10:46:11 00506099443TRLO1.1.1 XLON 39 713.5 19/12/2025 10:46:11 00506099444TRLO1.1.1 XLON 7 713.5 19/12/2025 10:50:38 00506100816TRLO1.1.1 XLON 105 713.5 19/12/2025 10:50:38 00506100817TRLO1.1.1 XLON 72 713.5 19/12/2025 10:50:38 00506100818TRLO1.1.1 XLON 17 713 19/12/2025 10:53:21 00506102683TRLO1.1.1 AQXE 94 712.5 19/12/2025 10:53:31 00506102758TRLO1.1.1 BATE 1 713 19/12/2025 10:55:07 00506103659TRLO1.1.1 XLON 55 713 19/12/2025 10:55:07 00506103660TRLO1.1.1 XLON 90 713 19/12/2025 10:55:07 00506103661TRLO1.1.1 XLON 107 713.5 19/12/2025 10:55:07 00506103662TRLO1.1.1 XLON 8 713 19/12/2025 10:55:14 00506103724TRLO1.1.1 TRQX 15 713.5 19/12/2025 10:55:14 00506103725TRLO1.1.1 TRQX 33 712 19/12/2025 10:55:15 00506103746TRLO1.1.1 CHIX 31 711.5 19/12/2025 10:55:50 00506104017TRLO1.1.1 CHIX 12 712.5 19/12/2025 10:56:03 00506104127TRLO1.1.1 AQXE 108 712 19/12/2025 10:56:39 00506104460TRLO1.1.1 BATE 102 712.5 19/12/2025 10:57:02 00506104696TRLO1.1.1 XLON 32 712.5 19/12/2025 10:57:02 00506104698TRLO1.1.1 XLON 53 712.5 19/12/2025 10:57:02 00506104697TRLO1.1.1 XLON 36 712.5 19/12/2025 10:57:02 00506104700TRLO1.1.1 XLON 87 712.5 19/12/2025 10:57:02 00506104699TRLO1.1.1 XLON 15 712.5 19/12/2025 10:57:38 00506105062TRLO1.1.1 TRQX 10 712.5 19/12/2025 10:58:26 00506105470TRLO1.1.1 AQXE 4 712.5 19/12/2025 10:58:26 00506105471TRLO1.1.1 AQXE 49 712.5 19/12/2025 10:58:50 00506105702TRLO1.1.1 XLON 69 712.5 19/12/2025 10:58:50 00506105701TRLO1.1.1 XLON 40 712.5 19/12/2025 10:58:50 00506105704TRLO1.1.1 XLON 98 712.5 19/12/2025 10:58:50 00506105703TRLO1.1.1 XLON 112 712 19/12/2025 10:59:25 00506106020TRLO1.1.1 BATE 17 712.5 19/12/2025 10:59:47 00506106242TRLO1.1.1 TRQX 35 711.5 19/12/2025 10:59:58 00506106333TRLO1.1.1 CHIX 55 711.5 19/12/2025 10:59:58 00506106334TRLO1.1.1 CHIX 10 712.5 19/12/2025 11:00:27 00506106505TRLO1.1.1 AQXE 171 711 19/12/2025 11:00:27 00506106507TRLO1.1.1 XLON 50 711.5 19/12/2025 11:02:24 00506106874TRLO1.1.1 BATE 42 712 19/12/2025 11:02:24 00506106875TRLO1.1.1 BATE 12 711.5 19/12/2025 11:04:39 00506107333TRLO1.1.1 AQXE 17 711.5 19/12/2025 11:06:18 00506107721TRLO1.1.1 TRQX 16 711 19/12/2025 11:06:53 00506107847TRLO1.1.1 XLON 67 711 19/12/2025 11:06:53 00506107849TRLO1.1.1 XLON 87 711 19/12/2025 11:06:53 00506107848TRLO1.1.1 XLON 61 711.5 19/12/2025 11:06:53 00506107850TRLO1.1.1 XLON 35 710 19/12/2025 11:09:49 00506108278TRLO1.1.1 CHIX 100 711 19/12/2025 11:13:46 00506109264TRLO1.1.1 BATE 13 711 19/12/2025 11:14:50 00506109467TRLO1.1.1 AQXE 186 709 19/12/2025 11:15:05 00506109498TRLO1.1.1 XLON 3 710 19/12/2025 11:17:28 00506109858TRLO1.1.1 TRQX 12 710.5 19/12/2025 11:17:28 00506109859TRLO1.1.1 TRQX 1 709.5 19/12/2025 11:22:11 00506110774TRLO1.1.1 CHIX 10 709.5 19/12/2025 11:22:11 00506110775TRLO1.1.1 CHIX 18 709.5 19/12/2025 11:22:11 00506110776TRLO1.1.1 CHIX 1 709.5 19/12/2025 11:22:11 00506110777TRLO1.1.1 CHIX 1 709.5 19/12/2025 11:22:11 00506110778TRLO1.1.1 CHIX 11 709.5 19/12/2025 11:22:50 00506110841TRLO1.1.1 AQXE 2 709 19/12/2025 11:22:52 00506110850TRLO1.1.1 BATE 84 709.5 19/12/2025 11:22:52 00506110851TRLO1.1.1 BATE 118 708.5 19/12/2025 11:24:24 00506111185TRLO1.1.1 XLON 200 708.5 19/12/2025 11:24:24 00506111184TRLO1.1.1 XLON 15 709 19/12/2025 11:24:52 00506111259TRLO1.1.1 TRQX 92 709 19/12/2025 11:31:00 00506112215TRLO1.1.1 BATE 28 709 19/12/2025 11:31:36 00506112333TRLO1.1.1 CHIX 4 709.5 19/12/2025 11:32:07 00506112383TRLO1.1.1 AQXE 9 709.5 19/12/2025 11:32:07 00506112384TRLO1.1.1 AQXE 189 709 19/12/2025 11:32:20 00506112410TRLO1.1.1 XLON 15 709 19/12/2025 11:33:23 00506112581TRLO1.1.1 TRQX 32 709 19/12/2025 11:34:22 00506112712TRLO1.1.1 CHIX 2 709.5 19/12/2025 11:36:49 00506113263TRLO1.1.1 AQXE 9 709.5 19/12/2025 11:36:49 00506113264TRLO1.1.1 AQXE 228 709 19/12/2025 11:36:56 00506113303TRLO1.1.1 XLON 14 709 19/12/2025 11:38:54 00506113713TRLO1.1.1 TRQX 12 709.5 19/12/2025 11:42:07 00506114260TRLO1.1.1 AQXE 18 709 19/12/2025 11:42:59 00506114359TRLO1.1.1 XLON 174 709 19/12/2025 11:42:59 00506114360TRLO1.1.1 XLON 5 709.5 19/12/2025 11:46:01 00506114822TRLO1.1.1 AQXE 7 709.5 19/12/2025 11:46:01 00506114823TRLO1.1.1 AQXE 29 709 19/12/2025 11:47:39 00506115056TRLO1.1.1 CHIX 17 709 19/12/2025 11:47:39 00506115059TRLO1.1.1 TRQX 37 709 19/12/2025 11:47:39 00506115057TRLO1.1.1 CHIX 168 709 19/12/2025 11:47:39 00506115058TRLO1.1.1 XLON 7 709 19/12/2025 11:47:39 00506115061TRLO1.1.1 XLON 138 709 19/12/2025 11:47:39 00506115060TRLO1.1.1 XLON 15 709 19/12/2025 11:49:41 00506115283TRLO1.1.1 TRQX 1 709 19/12/2025 11:52:00 00506115615TRLO1.1.1 XLON 4 709 19/12/2025 11:52:00 00506115616TRLO1.1.1 XLON 70 709.5 19/12/2025 11:54:15 00506116094TRLO1.1.1 XLON 83 709.5 19/12/2025 11:54:15 00506116095TRLO1.1.1 XLON 4 709.5 19/12/2025 11:57:38 00506116614TRLO1.1.1 AQXE 8 709.5 19/12/2025 11:57:38 00506116615TRLO1.1.1 AQXE 3 708.5 19/12/2025 11:58:42 00506116803TRLO1.1.1 BATE 24 709.5 19/12/2025 11:59:54 00506116947TRLO1.1.1 XLON 47 709.5 19/12/2025 11:59:54 00506116948TRLO1.1.1 XLON 87 709.5 19/12/2025 11:59:54 00506116949TRLO1.1.1 XLON 46 709.5 19/12/2025 11:59:54 00506116950TRLO1.1.1 XLON 16 709 19/12/2025 12:00:43 00506117117TRLO1.1.1 TRQX 6 709.5 19/12/2025 12:03:22 00506117565TRLO1.1.1 AQXE 6 709.5 19/12/2025 12:03:22 00506117567TRLO1.1.1 AQXE 280 709 19/12/2025 12:04:41 00506117826TRLO1.1.1 BATE 28 709 19/12/2025 12:04:41 00506117828TRLO1.1.1 CHIX 33 709 19/12/2025 12:04:41 00506117829TRLO1.1.1 CHIX 101 709 19/12/2025 12:04:41 00506117827TRLO1.1.1 BATE 165 708.5 19/12/2025 12:06:40 00506118158TRLO1.1.1 XLON 12 709 19/12/2025 12:06:54 00506118192TRLO1.1.1 TRQX 110 709 19/12/2025 12:07:57 00506118344TRLO1.1.1 BATE 31 709 19/12/2025 12:09:18 00506118617TRLO1.1.1 CHIX 12 708.5 19/12/2025 12:10:47 00506118918TRLO1.1.1 AQXE 225 708 19/12/2025 12:13:37 00506119412TRLO1.1.1 XLON 14 708 19/12/2025 12:17:17 00506119954TRLO1.1.1 TRQX 180 708 19/12/2025 12:18:05 00506120096TRLO1.1.1 XLON 31 708 19/12/2025 12:18:43 00506120254TRLO1.1.1 CHIX 93 708 19/12/2025 12:21:08 00506120694TRLO1.1.1 BATE 14 708 19/12/2025 12:22:37 00506120883TRLO1.1.1 AQXE 188 708 19/12/2025 12:22:38 00506120887TRLO1.1.1 XLON 89 708 19/12/2025 12:24:27 00506121111TRLO1.1.1 BATE 14 708 19/12/2025 12:24:41 00506121150TRLO1.1.1 TRQX 10 708 19/12/2025 12:26:08 00506121419TRLO1.1.1 AQXE 35 708 19/12/2025 12:27:08 00506121570TRLO1.1.1 CHIX 127 708.5 19/12/2025 12:28:24 00506121698TRLO1.1.1 XLON 75 708.5 19/12/2025 12:28:24 00506121699TRLO1.1.1 XLON 84 708.5 19/12/2025 12:30:24 00506121967TRLO1.1.1 BATE 12 708 19/12/2025 12:30:52 00506122046TRLO1.1.1 AQXE 14 708.5 19/12/2025 12:31:21 00506122122TRLO1.1.1 TRQX 35 708.5 19/12/2025 12:31:38 00506122155TRLO1.1.1 CHIX 303 707.5 19/12/2025 12:32:51 00506122379TRLO1.1.1 XLON 12 708 19/12/2025 12:33:57 00506122556TRLO1.1.1 AQXE 14 707.5 19/12/2025 12:34:44 00506122727TRLO1.1.1 TRQX 35 708 19/12/2025 12:35:24 00506122843TRLO1.1.1 CHIX 214 707.5 19/12/2025 12:35:28 00506122861TRLO1.1.1 XLON 51 708 19/12/2025 12:35:53 00506122943TRLO1.1.1 BATE 25 708.5 19/12/2025 12:35:53 00506122944TRLO1.1.1 BATE 25 708.5 19/12/2025 12:35:53 00506122945TRLO1.1.1 BATE 14 707.5 19/12/2025 12:39:17 00506123530TRLO1.1.1 TRQX 77 707.5 19/12/2025 12:39:57 00506123650TRLO1.1.1 BATE 3 708 19/12/2025 12:40:17 00506123720TRLO1.1.1 AQXE 10 708 19/12/2025 12:40:26 00506123756TRLO1.1.1 AQXE 165 707.5 19/12/2025 12:40:41 00506123803TRLO1.1.1 XLON 31 707.5 19/12/2025 12:41:51 00506123973TRLO1.1.1 CHIX 74 707.5 19/12/2025 12:43:18 00506124254TRLO1.1.1 BATE 11 708 19/12/2025 12:43:55 00506124362TRLO1.1.1 AQXE 13 707.5 19/12/2025 12:44:02 00506124384TRLO1.1.1 XLON 215 707.5 19/12/2025 12:44:02 00506124383TRLO1.1.1 XLON 14 707.5 19/12/2025 12:44:02 00506124385TRLO1.1.1 TRQX 34 707.5 19/12/2025 12:48:11 00506125633TRLO1.1.1 CHIX 14 707.5 19/12/2025 12:50:37 00506126199TRLO1.1.1 TRQX 12 708 19/12/2025 12:50:37 00506126198TRLO1.1.1 AQXE 233 708.5 19/12/2025 12:54:01 00506126661TRLO1.1.1 XLON 106 708 19/12/2025 12:54:12 00506126679TRLO1.1.1 BATE 97 708.5 19/12/2025 12:57:10 00506127207TRLO1.1.1 XLON 87 708.5 19/12/2025 12:57:10 00506127209TRLO1.1.1 XLON 107 708.5 19/12/2025 12:57:10 00506127208TRLO1.1.1 XLON 14 708 19/12/2025 12:59:12 00506127554TRLO1.1.1 AQXE 192 708.5 19/12/2025 13:03:14 00506128252TRLO1.1.1 XLON 32 708.5 19/12/2025 13:10:00 00506129351TRLO1.1.1 CHIX 102 708.5 19/12/2025 13:10:00 00506129353TRLO1.1.1 BATE 110 708.5 19/12/2025 13:10:00 00506129352TRLO1.1.1 BATE 13 708.5 19/12/2025 13:10:00 00506129355TRLO1.1.1 AQXE 39 708.5 19/12/2025 13:10:00 00506129354TRLO1.1.1 CHIX 14 708.5 19/12/2025 13:10:00 00506129356TRLO1.1.1 TRQX 14 708.5 19/12/2025 13:10:00 00506129358TRLO1.1.1 TRQX 224 708.5 19/12/2025 13:10:00 00506129357TRLO1.1.1 XLON 13 708.5 19/12/2025 13:12:08 00506129839TRLO1.1.1 TRQX 38 708.5 19/12/2025 13:13:06 00506130018TRLO1.1.1 CHIX 13 708.5 19/12/2025 13:14:30 00506130260TRLO1.1.1 AQXE 14 708 19/12/2025 13:17:55 00506131411TRLO1.1.1 TRQX 76 708 19/12/2025 13:18:12 00506131469TRLO1.1.1 XLON 111 708 19/12/2025 13:18:12 00506131468TRLO1.1.1 XLON 30 708 19/12/2025 13:18:57 00506131575TRLO1.1.1 BATE 50 708.5 19/12/2025 13:18:57 00506131576TRLO1.1.1 BATE 14 708 19/12/2025 13:25:34 00506132691TRLO1.1.1 CHIX 22 708 19/12/2025 13:25:34 00506132690TRLO1.1.1 CHIX 13 708 19/12/2025 13:26:16 00506132811TRLO1.1.1 AQXE 16 708 19/12/2025 13:27:13 00506133037TRLO1.1.1 XLON 55 708 19/12/2025 13:27:13 00506133038TRLO1.1.1 XLON 111 708 19/12/2025 13:27:13 00506133039TRLO1.1.1 XLON 14 708 19/12/2025 13:27:13 00506133040TRLO1.1.1 XLON 105 708 19/12/2025 13:29:02 00506133360TRLO1.1.1 BATE 6 708 19/12/2025 13:29:19 00506133423TRLO1.1.1 TRQX 8 708 19/12/2025 13:29:19 00506133422TRLO1.1.1 TRQX 72 708 19/12/2025 13:29:32 00506133491TRLO1.1.1 XLON 128 708 19/12/2025 13:29:32 00506133492TRLO1.1.1 XLON 5 708 19/12/2025 13:32:31 00506134331TRLO1.1.1 TRQX 8 708 19/12/2025 13:32:31 00506134330TRLO1.1.1 TRQX 37 708 19/12/2025 13:32:40 00506134353TRLO1.1.1 CHIX 14 707.5 19/12/2025 13:33:02 00506134453TRLO1.1.1 AQXE 54 707.5 19/12/2025 13:33:51 00506134679TRLO1.1.1 BATE 45 707.5 19/12/2025 13:33:51 00506134680TRLO1.1.1 BATE 185 707 19/12/2025 13:34:05 00506134717TRLO1.1.1 XLON 11 707.5 19/12/2025 13:38:53 00506135896TRLO1.1.1 CHIX 25 707.5 19/12/2025 13:38:53 00506135897TRLO1.1.1 CHIX 16 707.5 19/12/2025 13:39:11 00506135984TRLO1.1.1 TRQX 13 707.5 19/12/2025 13:39:30 00506136030TRLO1.1.1 AQXE 260 707 19/12/2025 13:39:43 00506136059TRLO1.1.1 XLON 182 707 19/12/2025 13:43:06 00506136738TRLO1.1.1 XLON 82 707.5 19/12/2025 13:43:48 00506136939TRLO1.1.1 BATE 32 707.5 19/12/2025 13:44:03 00506136981TRLO1.1.1 CHIX 14 707 19/12/2025 13:44:45 00506137114TRLO1.1.1 TRQX 16 707.5 19/12/2025 13:45:09 00506137202TRLO1.1.1 AQXE 195 707 19/12/2025 13:46:48 00506137529TRLO1.1.1 XLON 46 707.5 19/12/2025 13:47:07 00506137582TRLO1.1.1 BATE 1 707.5 19/12/2025 13:47:07 00506137583TRLO1.1.1 BATE 50 707.5 19/12/2025 13:47:07 00506137584TRLO1.1.1 BATE 11 707.5 19/12/2025 13:49:01 00506138024TRLO1.1.1 AQXE 14 707 19/12/2025 13:49:43 00506138173TRLO1.1.1 TRQX 10 707.5 19/12/2025 13:50:36 00506138434TRLO1.1.1 BATE 48 707.5 19/12/2025 13:50:36 00506138435TRLO1.1.1 BATE 37 707.5 19/12/2025 13:50:36 00506138436TRLO1.1.1 BATE 37 707.5 19/12/2025 13:51:11 00506138562TRLO1.1.1 CHIX 85 707.5 19/12/2025 13:54:10 00506139157TRLO1.1.1 XLON 114 707.5 19/12/2025 13:54:10 00506139158TRLO1.1.1 XLON 84 707.5 19/12/2025 13:54:14 00506139162TRLO1.1.1 BATE 14 707 19/12/2025 13:54:24 00506139200TRLO1.1.1 TRQX 13 707.5 19/12/2025 13:54:24 00506139199TRLO1.1.1 AQXE 49 706.5 19/12/2025 13:55:01 00506139349TRLO1.1.1 XLON 33 707.5 19/12/2025 13:55:05 00506139370TRLO1.1.1 CHIX 150 706.5 19/12/2025 13:57:47 00506139937TRLO1.1.1 XLON 12 707.5 19/12/2025 13:57:57 00506139962TRLO1.1.1 AQXE 17 707 19/12/2025 13:59:55 00506140345TRLO1.1.1 TRQX 96 708 19/12/2025 14:05:48 00506141782TRLO1.1.1 BATE 88 708 19/12/2025 14:05:48 00506141784TRLO1.1.1 XLON 94 708 19/12/2025 14:05:48 00506141783TRLO1.1.1 BATE 116 708 19/12/2025 14:05:48 00506141785TRLO1.1.1 XLON 281 708 19/12/2025 14:05:48 00506141786TRLO1.1.1 XLON 33 708 19/12/2025 14:06:04 00506141866TRLO1.1.1 CHIX 42 708 19/12/2025 14:06:04 00506141867TRLO1.1.1 CHIX 117 708 19/12/2025 14:09:10 00506142696TRLO1.1.1 XLON 200 708 19/12/2025 14:09:10 00506142695TRLO1.1.1 XLON 98 708 19/12/2025 14:09:38 00506142785TRLO1.1.1 BATE 16 708 19/12/2025 14:09:38 00506142786TRLO1.1.1 TRQX 24 707.5 19/12/2025 14:10:15 00506142982TRLO1.1.1 AQXE 12 707.5 19/12/2025 14:10:15 00506142983TRLO1.1.1 AQXE 36 707.5 19/12/2025 14:11:12 00506143478TRLO1.1.1 CHIX 15 708 19/12/2025 14:11:22 00506143548TRLO1.1.1 TRQX 66 708 19/12/2025 14:12:05 00506143738TRLO1.1.1 XLON 241 708 19/12/2025 14:12:05 00506143737TRLO1.1.1 XLON 32 708 19/12/2025 14:12:05 00506143739TRLO1.1.1 XLON 14 707.5 19/12/2025 14:13:24 00506144157TRLO1.1.1 AQXE 15 708 19/12/2025 14:13:24 00506144156TRLO1.1.1 TRQX 1 707.5 19/12/2025 14:13:48 00506144270TRLO1.1.1 CHIX 70 708 19/12/2025 14:14:41 00506144539TRLO1.1.1 XLON 12 708 19/12/2025 14:14:41 00506144540TRLO1.1.1 XLON 143 708 19/12/2025 14:14:41 00506144541TRLO1.1.1 XLON 2 708 19/12/2025 14:16:19 00506145026TRLO1.1.1 TRQX 5 708 19/12/2025 14:16:19 00506145027TRLO1.1.1 TRQX 183 708 19/12/2025 14:17:24 00506145501TRLO1.1.1 XLON 33 708 19/12/2025 14:18:07 00506145716TRLO1.1.1 CHIX 40 708 19/12/2025 14:18:07 00506145717TRLO1.1.1 CHIX 16 709.5 19/12/2025 14:31:36 00506151486TRLO1.1.1 TRQX 239 709.5 19/12/2025 14:31:38 00506151502TRLO1.1.1 XLON 281 709.5 19/12/2025 14:31:38 00506151503TRLO1.1.1 XLON 25 709.5 19/12/2025 14:32:03 00506152138TRLO1.1.1 BATE 356 709.5 19/12/2025 14:32:51 00506152834TRLO1.1.1 BATE 3 709.5 19/12/2025 14:32:51 00506152836TRLO1.1.1 BATE 55 709.5 19/12/2025 14:32:51 00506152838TRLO1.1.1 CHIX 73 709.5 19/12/2025 14:32:51 00506152837TRLO1.1.1 CHIX 110 709.5 19/12/2025 14:32:51 00506152835TRLO1.1.1 BATE 15 709.5 19/12/2025 14:32:51 00506152840TRLO1.1.1 XLON 451 709.5 19/12/2025 14:32:51 00506152839TRLO1.1.1 XLON 228 709.5 19/12/2025 14:32:51 00506152841TRLO1.1.1 XLON 193 710 19/12/2025 14:36:40 00506155113TRLO1.1.1 XLON 123 710 19/12/2025 14:39:37 00506156751TRLO1.1.1 XLON 116 710 19/12/2025 14:39:37 00506156753TRLO1.1.1 XLON 117 710 19/12/2025 14:39:37 00506156752TRLO1.1.1 XLON 109 710 19/12/2025 14:40:16 00506157173TRLO1.1.1 BATE 252 710 19/12/2025 14:40:16 00506157172TRLO1.1.1 BATE 72 710 19/12/2025 14:40:19 00506157212TRLO1.1.1 CHIX 195 710 19/12/2025 14:41:56 00506158090TRLO1.1.1 XLON 106 710 19/12/2025 14:43:18 00506158963TRLO1.1.1 BATE 35 710 19/12/2025 14:43:18 00506158964TRLO1.1.1 CHIX 35 710 19/12/2025 14:43:18 00506158965TRLO1.1.1 CHIX 12 709.5 19/12/2025 14:43:19 00506158972TRLO1.1.1 AQXE 12 709.5 19/12/2025 14:43:19 00506158973TRLO1.1.1 AQXE 94 709.5 19/12/2025 14:43:19 00506158971TRLO1.1.1 AQXE 14 709.5 19/12/2025 14:43:19 00506158977TRLO1.1.1 TRQX 16 709.5 19/12/2025 14:43:19 00506158975TRLO1.1.1 TRQX 16 709.5 19/12/2025 14:43:19 00506158976TRLO1.1.1 TRQX 48 709.5 19/12/2025 14:43:19 00506158974TRLO1.1.1 TRQX 14 709.5 19/12/2025 14:43:19 00506158978TRLO1.1.1 TRQX 18 709.5 19/12/2025 14:43:19 00506158979TRLO1.1.1 TRQX 104 709.5 19/12/2025 14:43:24 00506159012TRLO1.1.1 XLON 114 709.5 19/12/2025 14:43:24 00506159011TRLO1.1.1 XLON 94 710 19/12/2025 14:45:13 00506160144TRLO1.1.1 BATE 1 710 19/12/2025 14:45:13 00506160145TRLO1.1.1 BATE 192 709.5 19/12/2025 14:45:39 00506160397TRLO1.1.1 XLON 12 709.5 19/12/2025 14:46:46 00506161105TRLO1.1.1 TRQX 14 709.5 19/12/2025 14:46:46 00506161104TRLO1.1.1 AQXE 3 710 19/12/2025 14:47:33 00506161478TRLO1.1.1 CHIX 11 710 19/12/2025 14:47:33 00506161479TRLO1.1.1 CHIX 24 710 19/12/2025 14:47:33 00506161480TRLO1.1.1 CHIX 98 709.5 19/12/2025 14:47:51 00506161626TRLO1.1.1 BATE 94 709.5 19/12/2025 14:48:16 00506161931TRLO1.1.1 XLON 138 709.5 19/12/2025 14:48:16 00506161932TRLO1.1.1 XLON 13 709.5 19/12/2025 14:49:09 00506162523TRLO1.1.1 AQXE 4 709.5 19/12/2025 14:49:27 00506162783TRLO1.1.1 CHIX 30 710 19/12/2025 14:49:27 00506162784TRLO1.1.1 CHIX 16 709 19/12/2025 14:50:29 00506163417TRLO1.1.1 TRQX 166 709.5 19/12/2025 14:50:31 00506163491TRLO1.1.1 XLON 29 709.5 19/12/2025 14:50:31 00506163492TRLO1.1.1 XLON 148 709.5 19/12/2025 14:52:42 00506165187TRLO1.1.1 BATE 233 710.5 19/12/2025 14:54:05 00506165995TRLO1.1.1 XLON 1 710.5 19/12/2025 14:54:10 00506166079TRLO1.1.1 CHIX 223 710.5 19/12/2025 14:55:59 00506167212TRLO1.1.1 XLON 37 710.5 19/12/2025 14:56:19 00506167529TRLO1.1.1 CHIX 43 710.5 19/12/2025 14:56:19 00506167530TRLO1.1.1 CHIX 240 710.5 19/12/2025 14:58:19 00506168790TRLO1.1.1 XLON 37 710.5 19/12/2025 15:00:27 00506170461TRLO1.1.1 CHIX 205 710.5 19/12/2025 15:00:45 00506170698TRLO1.1.1 XLON 226 710.5 19/12/2025 15:00:45 00506170699TRLO1.1.1 XLON 44 710.5 19/12/2025 15:00:45 00506170700TRLO1.1.1 XLON 13 710 19/12/2025 15:01:44 00506171347TRLO1.1.1 AQXE 13 710 19/12/2025 15:01:44 00506171349TRLO1.1.1 AQXE 13 710 19/12/2025 15:01:44 00506171350TRLO1.1.1 AQXE 14 710 19/12/2025 15:01:44 00506171348TRLO1.1.1 AQXE 11 710 19/12/2025 15:01:44 00506171353TRLO1.1.1 TRQX 15 710 19/12/2025 15:01:44 00506171351TRLO1.1.1 TRQX 17 710 19/12/2025 15:01:44 00506171352TRLO1.1.1 TRQX 14 710 19/12/2025 15:01:44 00506171354TRLO1.1.1 TRQX 36 710.5 19/12/2025 15:02:28 00506171973TRLO1.1.1 CHIX 12 711 19/12/2025 15:05:37 00506175692TRLO1.1.1 AQXE 16 711 19/12/2025 15:05:37 00506175693TRLO1.1.1 AQXE 96 711 19/12/2025 15:05:37 00506175694TRLO1.1.1 BATE 203 711 19/12/2025 15:05:37 00506175695TRLO1.1.1 BATE 261 711 19/12/2025 15:05:37 00506175696TRLO1.1.1 XLON 67 711 19/12/2025 15:05:37 00506175698TRLO1.1.1 XLON 139 711 19/12/2025 15:05:37 00506175697TRLO1.1.1 XLON 37 711 19/12/2025 15:05:37 00506175699TRLO1.1.1 CHIX 111 711 19/12/2025 15:07:50 00506177350TRLO1.1.1 BATE 11 711 19/12/2025 15:07:50 00506177351TRLO1.1.1 AQXE 131 711 19/12/2025 15:08:01 00506177543TRLO1.1.1 XLON 34 711 19/12/2025 15:08:01 00506177545TRLO1.1.1 XLON 66 711 19/12/2025 15:08:01 00506177544TRLO1.1.1 XLON 96 711 19/12/2025 15:09:39 00506178730TRLO1.1.1 BATE 17 710 19/12/2025 15:09:42 00506178779TRLO1.1.1 TRQX 9 710 19/12/2025 15:09:42 00506178780TRLO1.1.1 TRQX 13 710 19/12/2025 15:09:42 00506178781TRLO1.1.1 TRQX 13 710 19/12/2025 15:09:42 00506178782TRLO1.1.1 TRQX 32 710.5 19/12/2025 15:10:03 00506179030TRLO1.1.1 CHIX 14 711 19/12/2025 15:10:33 00506179415TRLO1.1.1 AQXE 372 710.5 19/12/2025 15:11:09 00506180214TRLO1.1.1 XLON 109 710.5 19/12/2025 15:11:53 00506180691TRLO1.1.1 BATE 12 710.5 19/12/2025 15:12:35 00506181255TRLO1.1.1 AQXE 106 710.5 19/12/2025 15:13:08 00506181574TRLO1.1.1 XLON 130 710.5 19/12/2025 15:13:08 00506181573TRLO1.1.1 XLON 8 710.5 19/12/2025 15:13:08 00506181575TRLO1.1.1 XLON 105 710.5 19/12/2025 15:13:33 00506181813TRLO1.1.1 BATE 33 710 19/12/2025 15:14:38 00506182487TRLO1.1.1 CHIX 51 710 19/12/2025 15:14:38 00506182486TRLO1.1.1 CHIX 15 710 19/12/2025 15:14:38 00506182488TRLO1.1.1 TRQX 17 710 19/12/2025 15:14:38 00506182489TRLO1.1.1 TRQX 11 710.5 19/12/2025 15:14:45 00506182541TRLO1.1.1 AQXE 1 710.5 19/12/2025 15:16:20 00506183687TRLO1.1.1 BATE 4 710.5 19/12/2025 15:16:20 00506183686TRLO1.1.1 BATE 122 710.5 19/12/2025 15:16:20 00506183688TRLO1.1.1 BATE 13 710.5 19/12/2025 15:17:00 00506184235TRLO1.1.1 AQXE 195 710 19/12/2025 15:17:31 00506184566TRLO1.1.1 XLON 25 710 19/12/2025 15:17:35 00506184641TRLO1.1.1 TRQX 2 710 19/12/2025 15:17:37 00506184656TRLO1.1.1 CHIX 89 710.5 19/12/2025 15:19:17 00506185636TRLO1.1.1 BATE 11 710.5 19/12/2025 15:19:20 00506185664TRLO1.1.1 AQXE 211 710 19/12/2025 15:20:00 00506186058TRLO1.1.1 XLON 37 710 19/12/2025 15:20:10 00506186179TRLO1.1.1 CHIX 88 710.5 19/12/2025 15:21:56 00506187467TRLO1.1.1 BATE 33 710 19/12/2025 15:22:37 00506187929TRLO1.1.1 CHIX 193 710 19/12/2025 15:22:37 00506187930TRLO1.1.1 XLON 16 710 19/12/2025 15:22:37 00506187931TRLO1.1.1 TRQX 492 710 19/12/2025 15:24:40 00506189036TRLO1.1.1 XLON 24 710 19/12/2025 15:24:50 00506189265TRLO1.1.1 AQXE 12 710 19/12/2025 15:24:50 00506189266TRLO1.1.1 AQXE 39 710 19/12/2025 15:26:10 00506190744TRLO1.1.1 CHIX 15 710 19/12/2025 15:26:10 00506190745TRLO1.1.1 TRQX 101 710.5 19/12/2025 15:26:49 00506191066TRLO1.1.1 BATE 182 709 19/12/2025 15:27:10 00506191346TRLO1.1.1 XLON 36 709 19/12/2025 15:27:10 00506191353TRLO1.1.1 CHIX 16 709.5 19/12/2025 15:28:06 00506192038TRLO1.1.1 TRQX 7 709 19/12/2025 15:29:10 00506192728TRLO1.1.1 CHIX 21 709 19/12/2025 15:29:10 00506192729TRLO1.1.1 CHIX 5 709 19/12/2025 15:29:28 00506192880TRLO1.1.1 BATE 74 709.5 19/12/2025 15:29:28 00506192881TRLO1.1.1 BATE 278 709 19/12/2025 15:29:29 00506192893TRLO1.1.1 XLON 16 709.5 19/12/2025 15:31:03 00506193935TRLO1.1.1 TRQX 14 709 19/12/2025 15:32:02 00506194519TRLO1.1.1 AQXE 2 709 19/12/2025 15:32:53 00506194972TRLO1.1.1 BATE 88 709 19/12/2025 15:32:53 00506194973TRLO1.1.1 BATE 209 708.5 19/12/2025 15:32:59 00506195026TRLO1.1.1 XLON 36 708.5 19/12/2025 15:34:10 00506195817TRLO1.1.1 CHIX 16 708 19/12/2025 15:35:25 00506196543TRLO1.1.1 TRQX 10 708 19/12/2025 15:35:32 00506196605TRLO1.1.1 AQXE 166 708 19/12/2025 15:36:49 00506197415TRLO1.1.1 XLON 24 708 19/12/2025 15:36:49 00506197417TRLO1.1.1 XLON 91 708 19/12/2025 15:36:49 00506197416TRLO1.1.1 XLON 88 708.5 19/12/2025 15:37:24 00506197854TRLO1.1.1 BATE 12 708.5 19/12/2025 15:37:24 00506197855TRLO1.1.1 BATE 31 708 19/12/2025 15:38:56 00506198727TRLO1.1.1 CHIX 1 708 19/12/2025 15:38:56 00506198728TRLO1.1.1 CHIX 2 708.5 19/12/2025 15:40:16 00506199535TRLO1.1.1 BATE 86 708.5 19/12/2025 15:40:16 00506199536TRLO1.1.1 BATE 12 708 19/12/2025 15:40:37 00506199739TRLO1.1.1 AQXE 243 708 19/12/2025 15:40:37 00506199740TRLO1.1.1 XLON 4 708 19/12/2025 15:41:19 00506200120TRLO1.1.1 TRQX 10 708 19/12/2025 15:41:19 00506200121TRLO1.1.1 TRQX 1 708 19/12/2025 15:41:50 00506200429TRLO1.1.1 CHIX 2 708 19/12/2025 15:41:50 00506200430TRLO1.1.1 CHIX 31 708 19/12/2025 15:41:50 00506200431TRLO1.1.1 CHIX 10 708 19/12/2025 15:42:20 00506200743TRLO1.1.1 AQXE 15 707.5 19/12/2025 15:43:51 00506201726TRLO1.1.1 TRQX 188 707 19/12/2025 15:44:23 00506202096TRLO1.1.1 XLON 12 707.5 19/12/2025 15:45:15 00506202554TRLO1.1.1 AQXE 87 707.5 19/12/2025 15:45:30 00506202757TRLO1.1.1 BATE 197 707 19/12/2025 15:46:39 00506203643TRLO1.1.1 XLON 36 707.5 19/12/2025 15:46:48 00506203765TRLO1.1.1 CHIX 14 707.5 19/12/2025 15:47:00 00506203912TRLO1.1.1 TRQX 13 707.5 19/12/2025 15:47:54 00506204607TRLO1.1.1 AQXE 16 707.5 19/12/2025 15:48:11 00506204887TRLO1.1.1 BATE 91 707.5 19/12/2025 15:48:11 00506204888TRLO1.1.1 BATE 30 707 19/12/2025 15:49:00 00506205543TRLO1.1.1 CHIX 16 707.5 19/12/2025 15:49:19 00506205929TRLO1.1.1 TRQX 94 707.5 19/12/2025 15:51:11 00506207527TRLO1.1.1 BATE 12 707 19/12/2025 15:52:23 00506208447TRLO1.1.1 AQXE 15 707.5 19/12/2025 15:52:48 00506208733TRLO1.1.1 TRQX 99 707.5 19/12/2025 15:53:52 00506209352TRLO1.1.1 BATE 37 707 19/12/2025 15:53:56 00506209381TRLO1.1.1 CHIX 452 707.5 19/12/2025 15:54:08 00506209556TRLO1.1.1 XLON 14 707 19/12/2025 15:55:50 00506210672TRLO1.1.1 AQXE 3 707.5 19/12/2025 15:56:12 00506210934TRLO1.1.1 TRQX 12 707.5 19/12/2025 15:56:12 00506210935TRLO1.1.1 TRQX 68 707 19/12/2025 15:56:38 00506211216TRLO1.1.1 XLON 166 707 19/12/2025 15:56:38 00506211215TRLO1.1.1 XLON 33 706.5 19/12/2025 15:56:57 00506211390TRLO1.1.1 CHIX 13 707 19/12/2025 15:58:09 00506212029TRLO1.1.1 AQXE 150 707 19/12/2025 15:58:45 00506212405TRLO1.1.1 XLON 96 707 19/12/2025 15:58:45 00506212406TRLO1.1.1 XLON 167 707 19/12/2025 15:58:45 00506212407TRLO1.1.1 XLON 14 707 19/12/2025 15:59:04 00506212571TRLO1.1.1 TRQX 26 707 19/12/2025 15:59:31 00506213049TRLO1.1.1 CHIX 103 707 19/12/2025 16:00:02 00506214018TRLO1.1.1 BATE 198 706.5 19/12/2025 16:01:07 00506214714TRLO1.1.1 XLON 14 707 19/12/2025 16:01:25 00506214916TRLO1.1.1 AQXE 14 707 19/12/2025 16:01:40 00506215121TRLO1.1.1 TRQX 17 707 19/12/2025 16:02:05 00506215358TRLO1.1.1 BATE 77 707 19/12/2025 16:02:05 00506215357TRLO1.1.1 BATE 35 706.5 19/12/2025 16:02:50 00506215774TRLO1.1.1 CHIX 229 706.5 19/12/2025 16:03:36 00506216137TRLO1.1.1 XLON 13 707 19/12/2025 16:04:00 00506216360TRLO1.1.1 AQXE 104 707 19/12/2025 16:04:32 00506216627TRLO1.1.1 BATE 39 706.5 19/12/2025 16:04:43 00506216762TRLO1.1.1 CHIX 296 707 19/12/2025 16:05:23 00506217475TRLO1.1.1 XLON 16 707 19/12/2025 16:06:13 00506218072TRLO1.1.1 TRQX 38 707 19/12/2025 16:07:05 00506219368TRLO1.1.1 CHIX 105 707 19/12/2025 16:07:05 00506219367TRLO1.1.1 BATE 15 707 19/12/2025 16:09:26 00506221015TRLO1.1.1 TRQX 195 707 19/12/2025 16:09:26 00506221013TRLO1.1.1 XLON 85 706.5 19/12/2025 16:09:26 00506221016TRLO1.1.1 BATE 13 707 19/12/2025 16:09:26 00506221018TRLO1.1.1 AQXE 13 707 19/12/2025 16:09:26 00506221019TRLO1.1.1 AQXE 4 707 19/12/2025 16:10:38 00506221622TRLO1.1.1 CHIX 35 707 19/12/2025 16:10:38 00506221623TRLO1.1.1 CHIX 13 707 19/12/2025 16:11:56 00506222376TRLO1.1.1 TRQX 93 706.5 19/12/2025 16:12:34 00506222771TRLO1.1.1 BATE 124 706 19/12/2025 16:12:34 00506222772TRLO1.1.1 XLON 27 707 19/12/2025 16:12:49 00506222944TRLO1.1.1 CHIX 13 707 19/12/2025 16:12:59 00506223093TRLO1.1.1 AQXE 121 706 19/12/2025 16:13:02 00506223117TRLO1.1.1 XLON 16 706.5 19/12/2025 16:14:03 00506223645TRLO1.1.1 TRQX 97 706.5 19/12/2025 16:15:00 00506224153TRLO1.1.1 CHIX 273 706.5 19/12/2025 16:15:04 00506224212TRLO1.1.1 BATE 165 706.5 19/12/2025 16:15:13 00506224304TRLO1.1.1 XLON 300 706.5 19/12/2025 16:15:13 00506224305TRLO1.1.1 XLON 38 706.5 19/12/2025 16:15:13 00506224306TRLO1.1.1 XLON 396 706.5 19/12/2025 16:15:13 00506224307TRLO1.1.1 XLON 2 706.5 19/12/2025 16:15:19 00506224377TRLO1.1.1 AQXE 16 706.5 19/12/2025 16:15:20 00506224380TRLO1.1.1 AQXE 21 706.5 19/12/2025 16:15:21 00506224384TRLO1.1.1 AQXE 51 706.5 19/12/2025 16:16:07 00506224819TRLO1.1.1 TRQX 98 706.5 19/12/2025 16:17:01 00506225255TRLO1.1.1 BATE 41 706.5 19/12/2025 16:17:24 00506225595TRLO1.1.1 CHIX 20 706 19/12/2025 16:17:27 00506225641TRLO1.1.1 AQXE 394 706 19/12/2025 16:17:39 00506225761TRLO1.1.1 XLON 18 706.5 19/12/2025 16:18:14 00506226147TRLO1.1.1 TRQX 30 706.5 19/12/2025 16:19:02 00506227090TRLO1.1.1 BATE 56 706.5 19/12/2025 16:19:02 00506227091TRLO1.1.1 BATE 29 706.5 19/12/2025 16:19:36 00506227494TRLO1.1.1 XLON 200 706.5 19/12/2025 16:19:36 00506227493TRLO1.1.1 XLON 31 706 19/12/2025 16:19:36 00506227496TRLO1.1.1 CHIX 12 706 19/12/2025 16:19:36 00506227499TRLO1.1.1 AQXE 153 706 19/12/2025 16:21:26 00506228903TRLO1.1.1 XLON 85 705.5 19/12/2025 16:21:26 00506228904TRLO1.1.1 BATE 19 706 19/12/2025 16:21:44 00506229056TRLO1.1.1 TRQX 28 706 19/12/2025 16:22:05 00506229345TRLO1.1.1 CHIX 20 705.5 19/12/2025 16:23:30 00506230406TRLO1.1.1 AQXE 86 705.5 19/12/2025 16:23:36 00506230511TRLO1.1.1 BATE 88 706 19/12/2025 16:23:44 00506230600TRLO1.1.1 XLON 166 706 19/12/2025 16:23:44 00506230599TRLO1.1.1 XLON 16 705.5 19/12/2025 16:24:44 00506231399TRLO1.1.1 TRQX 25 705.5 19/12/2025 16:24:44 00506231398TRLO1.1.1 CHIX 32 705.5 19/12/2025 16:24:44 00506231397TRLO1.1.1 BATE 213 706.5 19/12/2025 16:25:50 00506232277TRLO1.1.1 XLON 3 706.5 19/12/2025 16:27:47 00506233650TRLO1.1.1 TRQX 6 706.5 19/12/2025 16:27:47 00506233652TRLO1.1.1 BATE 12 706.5 19/12/2025 16:27:47 00506233651TRLO1.1.1 CHIX 3 706.5 19/12/2025 16:29:44 00506236041TRLO1.1.1 AQXE