1 May 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 17 3 / 11 pence each (Ordinary Shares) through HSBC Bank PLC:
| Date of purchase: |
1 May 2025 |
| Aggregate number of ordinary shares purchased: |
37,485 |
| Highest price paid per share (pence per share): |
486.20p |
| Lowest price paid per share (pence per share): |
476.0p |
| Volume weighted average price paid per share (pence per share) |
482.8736p |
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 179,142,288 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 3,334,125 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 12,313,125 Ordinary Shares.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
For further information, please contact:
Bodycote plc
Jim Fairbairn, Chief Executive Officer
Ben Fidler, Chief Financial Officer
Peter Lapthorn, Head of FP&A and Investor Relations
Tel: +44 1625 505300
FTI Consulting
Richard Mountain
Susanne Yule
Tel: +44 203 727 1340
Schedule of Purchases
Transaction Details:
Issuer name: Bodycote plc
ISIN: GB00B3FLWH99
LEI: 213800V93QFW53NB7Y29
Intermediary name: HSBC Bank PLC
Intermediary code: HBEU
Time zone: GMT
Currency: GBP
Individual Transactions:
| Number of shares purchased |
Transaction price (per share) |
Time of transaction |
Transaction reference |
Venue |
| 5 |
481.8 |
09:17:05 |
RDQHDE1JWN |
XLON |
| 21 |
481.8 |
09:17:05 |
RDQHDE1JWN |
XLON |
| 63 |
481.8 |
09:17:05 |
RDQHDE1JWN |
XLON |
| 24 |
481.8 |
09:17:05 |
RDQHDE1JWQ |
XLON |
| 84 |
481.8 |
09:17:23 |
RDQHDE1JW9 |
XLON |
| 89 |
481.8 |
09:17:23 |
RDQHDE1JWA |
XLON |
| 88 |
481.8 |
09:17:23 |
RDQHDE1JWB |
XLON |
| 86 |
481.8 |
09:17:23 |
RDQHDE1JWC |
XLON |
| 90 |
481.8 |
09:18:07 |
RDQHDE1JYH |
XLON |
| 91 |
481.8 |
09:18:07 |
RDQHDE1JYI |
XLON |
| 12 |
481.8 |
09:18:07 |
RDQHDE1JYJ |
XLON |
| 89 |
481 |
09:19:05 |
RDQHDE1JYU |
XLON |
| 86 |
481 |
09:19:05 |
RDQHDE1JYV |
XLON |
| 87 |
481 |
09:19:05 |
RDQHDE1JYW |
XLON |
| 2 |
481 |
09:24:56 |
RDQHDE1JYW |
XLON |
| 84 |
481 |
09:24:56 |
RDQHDE1J6V |
XLON |
| 86 |
481 |
09:24:56 |
RDQHDE1J6X |
XLON |
| 91 |
481 |
09:24:56 |
RDQHDE1J6Y |
XLON |
| 44 |
480.4 |
09:24:58 |
110000O2Q |
CHIX |
| 45 |
480.4 |
09:24:58 |
RDQHDE1J60 |
XLON |
| 50 |
480.4 |
09:24:58 |
110000O2R |
CHIX |
| 39 |
480.4 |
09:24:58 |
RDQHDE1J61 |
XLON |
| 40 |
480.4 |
09:24:58 |
110000O2S |
CHIX |
| 39 |
480.4 |
09:24:58 |
110000O2T |
CHIX |
| 49 |
480.4 |
09:24:58 |
RDQHDE1J62 |
XLON |
| 47 |
480.4 |
09:24:58 |
RDQHDE1J63 |
XLON |
| 85 |
479.4 |
09:25:14 |
RDQHDE1J7I |
XLON |
| 18 |
479.6 |
09:25:14 |
110000O41 |
CHIX |
| 29 |
479.2 |
09:25:15 |
110000O42 |
CHIX |
| 29 |
479.2 |
09:25:15 |
110000O43 |
CHIX |
| 27 |
479.2 |
09:25:15 |
110000O44 |
CHIX |
| 35 |
479.2 |
09:25:15 |
RDQHDE1J7M |
XLON |
| 26 |
479.2 |
09:25:15 |
010000FPK |
BATE |
| 29 |
479.2 |
09:25:15 |
010000FPL |
BATE |
| 27 |
479.2 |
09:25:15 |
110000O45 |
CHIX |
| 31 |
479.2 |
09:25:15 |
RDQHDE1J7N |
XLON |
| 27 |
479.2 |
09:25:15 |
010000FPM |
BATE |
| 31 |
479.2 |
09:25:15 |
RDQHDE1J7O |
XLON |
| 27 |
479.2 |
09:25:15 |
010000FPN |
BATE |
| 32 |
479.2 |
09:25:15 |
RDQHDE1J7P |
XLON |
| 12 |
479.4 |
09:25:53 |
RDQHDE1J8U |
XLON |
| 12 |
479.4 |
09:25:53 |
RDQHDE1J8V |
XLON |
| 37 |
479.4 |
09:25:53 |
010000FQK |
BATE |
| 36 |
479.4 |
09:25:53 |
110000O5I |
CHIX |
| 40 |
479.4 |
09:25:53 |
010000FQL |
BATE |
| 38 |
479.4 |
09:25:53 |
110000O5J |
CHIX |
| 17 |
479.4 |
09:25:53 |
RDQHDE1J8W |
XLON |
| 34 |
479.4 |
09:25:53 |
010000FQM |
BATE |
| 35 |
479.4 |
09:25:53 |
110000O5K |
CHIX |
| 19 |
479.4 |
09:25:53 |
RDQHDE1J8X |
XLON |
| 32 |
479.4 |
09:25:53 |
010000FQN |
BATE |
| 34 |
479.4 |
09:25:53 |
110000O5L |
CHIX |
| 30 |
479 |
09:25:54 |
110000O5Q |
CHIX |
| 31 |
479 |
09:25:54 |
110000O5R |
CHIX |
| 25 |
479 |
09:25:54 |
RDQHDE1J82 |
XLON |
| 36 |
479 |
09:25:54 |
010000FQP |
BATE |
| 36 |
479 |
09:25:54 |
010000FQQ |
BATE |
| 28 |
479 |
09:25:54 |
110000O5S |
CHIX |
| 25 |
479 |
09:25:54 |
RDQHDE1J83 |
XLON |
| 32 |
479 |
09:25:54 |
010000FQR |
BATE |
| 29 |
479 |
09:25:54 |
110000O5T |
CHIX |
| 27 |
479 |
09:25:54 |
RDQHDE1J84 |
XLON |
| 32 |
479 |
09:25:54 |
010000FQS |
BATE |
| 29 |
479 |
09:25:54 |
RDQHDE1J85 |
XLON |
| 35 |
478.6 |
09:40:29 |
010000GRN |
BATE |
| 30 |
478.6 |
09:40:29 |
110000PGV |
CHIX |
| 30 |
478.6 |
09:40:29 |
110000PGW |
CHIX |
| 35 |
478.6 |
09:40:29 |
010000GRO |
BATE |
| 24 |
478.6 |
09:40:29 |
RDQHDE1KN9 |
XLON |
| 32 |
478.6 |
09:40:29 |
010000GRP |
BATE |
| 35 |
478.6 |
09:40:29 |
110000PGX |
CHIX |
| 24 |
478.6 |
09:40:29 |
RDQHDE1KNA |
XLON |
| 31 |
478.6 |
09:40:29 |
010000GRQ |
BATE |
| 36 |
478.6 |
09:40:29 |
110000PGY |
CHIX |
| 22 |
478.6 |
09:40:29 |
RDQHDE1KNB |
XLON |
| 25 |
478.6 |
09:40:29 |
RDQHDE1KNC |
XLON |
| 87 |
478.8 |
09:40:29 |
010000GRR |
BATE |
| 35 |
478.2 |
10:06:01 |
110000RKW |
CHIX |
| 36 |
478.2 |
10:06:01 |
110000RKX |
CHIX |
| 28 |
478.2 |
10:06:01 |
110000RKY |
CHIX |
| 33 |
478.2 |
10:07:34 |
010000IL9 |
BATE |
| 8 |
478.2 |
10:07:34 |
110000RKY |
CHIX |
| 36 |
478.2 |
10:07:34 |
110000RO4 |
CHIX |
| 33 |
478.2 |
10:07:34 |
010000ILA |
BATE |
| 18 |
478.2 |
10:07:34 |
RDQHDE1K7J |
XLON |
| 16 |
478.2 |
10:07:34 |
010000ILB |
BATE |
| 19 |
478.2 |
10:07:34 |
110000RO5 |
CHIX |
| 22 |
478.2 |
10:07:34 |
RDQHDE1K7K |
XLON |
| 16 |
478.2 |
10:07:34 |
010000ILC |
BATE |
| 20 |
478.2 |
10:07:34 |
110000RO6 |
CHIX |
| 16 |
478.2 |
10:07:34 |
RDQHDE1K7L |
XLON |
| 16 |
478.2 |
10:07:34 |
RDQHDE1K7M |
XLON |
| 26 |
477.8 |
10:07:41 |
RDQHDE1K7S |
XLON |
| 26 |
477.8 |
10:07:41 |
RDQHDE1K7T |
XLON |
| 18 |
477.8 |
10:07:41 |
E0MtvVCML6Wt |
TRQX |
| 24 |
477.8 |
10:07:41 |
110000ROG |
CHIX |
| 23 |
477.8 |
10:07:41 |
010000ILH |
BATE |
| 22 |
477.8 |
10:07:41 |
010000ILI |
BATE |
| 23 |
477.8 |
10:07:41 |
110000ROH |
CHIX |
| 17 |
477.8 |
10:07:41 |
E0MtvVCML6Wv |
TRQX |
| 23 |
477.8 |
10:07:41 |
RDQHDE1K7U |
XLON |
| 27 |
477.8 |
10:07:41 |
010000ILJ |
BATE |
| 21 |
477.8 |
10:07:41 |
110000ROI |
CHIX |
| 17 |
477.8 |
10:07:41 |
E0MtvVCML6Wx |
TRQX |
| 22 |
477.8 |
10:07:41 |
RDQHDE1K7V |
XLON |
| 26 |
477.8 |
10:07:41 |
010000ILK |
BATE |
| 21 |
477.8 |
10:07:41 |
110000ROJ |
CHIX |
| 17 |
477.8 |
10:07:41 |
E0MtvVCML6Wz |
TRQX |
| 84 |
477.8 |
10:07:41 |
110000ROM |
CHIX |
| 10 |
477.6 |
10:07:43 |
RDQHDE1K76 |
XLON |
| 10 |
477.6 |
10:07:43 |
RDQHDE1K77 |
XLON |
| 10 |
477.6 |
10:07:43 |
RDQHDE1K7B |
XLON |
| 20 |
477.6 |
10:07:43 |
010000ILM |
BATE |
| 19 |
477.6 |
10:07:43 |
010000ILN |
BATE |
| 11 |
477.6 |
10:07:43 |
RDQHDE1K7C |
XLON |
| 18 |
477.6 |
10:07:43 |
010000ILO |
BATE |
| 18 |
477.6 |
10:07:43 |
010000ILP |
BATE |
| 25 |
477.6 |
10:07:52 |
110000ROW |
CHIX |
| 23 |
477.6 |
10:07:52 |
110000ROX |
CHIX |
| 22 |
477.6 |
10:07:52 |
110000ROY |
CHIX |
| 31 |
477.6 |
10:07:52 |
RDQHDE1K8I |
XLON |
| 23 |
477.6 |
10:07:53 |
RDQHDE1K8J |
XLON |
| 17 |
477.6 |
10:07:53 |
RDQHDE1K8K |
XLON |
| 17 |
477.6 |
10:07:53 |
RDQHDE1K8L |
XLON |
| 11 |
477.6 |
10:09:36 |
010000IR8 |
BATE |
| 15 |
477.6 |
10:09:36 |
010000IR9 |
BATE |
| 16 |
477.6 |
10:09:36 |
110000RVQ |
CHIX |
| 16 |
477.6 |
10:09:36 |
010000IRA |
BATE |
| 14 |
477.6 |
10:09:36 |
050110940002476 |
AQXE |
| 87 |
477.6 |
10:09:36 |
RDQHDE1K9S |
XLON |
| 80 |
477.6 |
10:09:36 |
RDQHDE1K9T |
XLON |
| 88 |
477.6 |
10:09:36 |
110000RVR |
CHIX |
| 10 |
477.6 |
10:09:36 |
110000RVS |
CHIX |
| 72 |
477.6 |
10:09:36 |
110000RVT |
CHIX |
| 22 |
477.6 |
10:53:32 |
010000M4R |
BATE |
| 21 |
477.6 |
10:53:32 |
010000M4S |
BATE |
| 27 |
477.6 |
10:53:32 |
110000WEU |
CHIX |
| 9 |
477.6 |
10:53:32 |
RDQHDE1L93 |
XLON |
| 18 |
477.6 |
10:53:32 |
E0MtvVCMLlZH |
TRQX |
| 20 |
477.6 |
10:53:32 |
010000M4T |
BATE |
| 25 |
477.6 |
10:53:32 |
110000WEV |
CHIX |
| 17 |
477.6 |
10:53:32 |
E0MtvVCMLlZJ |
TRQX |
| 9 |
477.6 |
10:53:32 |
RDQHDE1L94 |
XLON |
| 21 |
477.6 |
10:53:32 |
010000M4U |
BATE |
| 26 |
477.6 |
10:53:32 |
110000WEW |
CHIX |
| 16 |
477.6 |
10:53:32 |
E0MtvVCMLlZL |
TRQX |
| 21 |
477.6 |
10:53:32 |
110000WEX |
CHIX |
| 17 |
477.6 |
10:53:32 |
E0MtvVCMLlZN |
TRQX |
| 22 |
477.6 |
10:53:32 |
050110940003021 |
AQXE |
| 21 |
477.6 |
10:53:32 |
050110940003022 |
AQXE |
| 21 |
477.6 |
10:53:32 |
050110940003023 |
AQXE |
| 24 |
477.6 |
10:53:32 |
050110940003024 |
AQXE |
| 10 |
477.6 |
11:02:14 |
RDQHDE1MKD |
XLON |
| 19 |
477.6 |
11:02:14 |
010000MWV |
BATE |
| 23 |
477.6 |
11:02:14 |
110000XH5 |
CHIX |
| 18 |
477.6 |
11:02:14 |
010000MWW |
BATE |
| 22 |
477.6 |
11:02:14 |
110000XH6 |
CHIX |
| 9 |
477.6 |
11:02:14 |
RDQHDE1MKE |
XLON |
| 12 |
477.6 |
11:02:14 |
RDQHDE1MKF |
XLON |
| 20 |
477.6 |
11:02:14 |
E0MtvVCMLv9q |
TRQX |
| 19 |
477.6 |
11:02:14 |
010000MWX |
BATE |
| 23 |
477.6 |
11:02:14 |
110000XH7 |
CHIX |
| 18 |
477.6 |
11:02:14 |
E0MtvVCMLv9s |
TRQX |
| 11 |
477.6 |
11:02:14 |
RDQHDE1MLG |
XLON |
| 17 |
477.6 |
11:02:14 |
010000MWY |
BATE |
| 16 |
477.6 |
11:02:14 |
110000XH8 |
CHIX |
| 19 |
477.6 |
11:02:14 |
E0MtvVCMLv9u |
TRQX |
| 18 |
477.6 |
11:02:14 |
E0MtvVCMLv9w |
TRQX |
| 20 |
477.6 |
11:02:14 |
050110940003194 |
AQXE |
| 19 |
477.6 |
11:02:14 |
050110940003195 |
AQXE |
| 19 |
477.6 |
11:02:14 |
050110940003196 |
AQXE |
| 21 |
477.6 |
11:02:14 |
050110940003197 |
AQXE |
| 90 |
477.6 |
11:02:14 |
RDQHDE1MLH |
XLON |
| 18 |
477.2 |
11:13:13 |
E0MtvVCMM61F |
TRQX |
| 18 |
477.2 |
11:13:13 |
E0MtvVCMM61H |
TRQX |
| 13 |
477.2 |
11:13:13 |
RDQHDE1M1L |
XLON |
| 23 |
477.2 |
11:13:13 |
110000YOB |
CHIX |
| 22 |
477.2 |
11:13:13 |
110000YOC |
CHIX |
| 18 |
477.2 |
11:13:13 |
E0MtvVCMM61J |
TRQX |
| 13 |
477.2 |
11:13:13 |
RDQHDE1M1M |
XLON |
| 18 |
477.2 |
11:13:13 |
010000NOW |
BATE |
| 17 |
477.2 |
11:13:13 |
010000NOX |
BATE |
| 22 |
477.2 |
11:13:13 |
110000YOD |
CHIX |
| 18 |
477.2 |
11:13:13 |
E0MtvVCMM61L |
TRQX |
| 14 |
477.2 |
11:13:13 |
RDQHDE1M1N |
XLON |
| 18 |
477.2 |
11:13:13 |
010000NOY |
BATE |
| 20 |
477.2 |
11:13:13 |
110000YOE |
CHIX |
| 15 |
477.2 |
11:13:13 |
RDQHDE1M1O |
XLON |
| 17 |
477.2 |
11:13:13 |
010000NOZ |
BATE |
| 15 |
477 |
11:13:13 |
110000YOG |
CHIX |
| 11 |
477 |
11:13:13 |
110000YOH |
CHIX |
| 6 |
477 |
11:13:17 |
050110940003325 |
AQXE |
| 16 |
477 |
11:13:17 |
050110940003326 |
AQXE |
| 16 |
477 |
11:13:17 |
050110940003327 |
AQXE |
| 131 |
477.2 |
11:13:17 |
E0MtvVCMM67F |
TRQX |
| 36 |
478.2 |
11:53:07 |
11000156W |
CHIX |
| 53 |
478.2 |
11:53:07 |
11000156X |
CHIX |
| 10 |
478.2 |
11:53:07 |
RDQHDE1N3H |
XLON |
| 37 |
478.2 |
11:53:07 |
11000156Y |
CHIX |
| 15 |
478.2 |
11:53:07 |
RDQHDE1N3I |
XLON |
| 49 |
478.2 |
11:53:07 |
11000156Z |
CHIX |
| 16 |
478.2 |
11:53:07 |
RDQHDE1N3J |
XLON |
| 21 |
478.2 |
11:53:07 |
RDQHDE1N3K |
XLON |
| 39 |
478.2 |
11:53:07 |
050110940003822 |
AQXE |
| 57 |
478.2 |
11:53:07 |
050110940003823 |
AQXE |
| 40 |
478.2 |
11:53:07 |
050110940003824 |
AQXE |
| 53 |
478.2 |
11:53:07 |
050110940003825 |
AQXE |
| 85 |
478.2 |
11:53:37 |
RDQHDE1N3R |
XLON |
| 86 |
478.2 |
11:53:37 |
RDQHDE1N3S |
XLON |
| 89 |
478.2 |
12:02:03 |
RDQHDE1NB4 |
XLON |
| 74 |
478.2 |
12:02:03 |
RDQHDE1NB5 |
XLON |
| 17 |
477.8 |
12:05:00 |
1100016I1 |
CHIX |
| 17 |
477.8 |
12:05:00 |
1100016I2 |
CHIX |
| 15 |
477.8 |
12:05:00 |
RDQHDE1NDR |
XLON |
| 20 |
477.8 |
12:05:00 |
E0MtvVCMMzb2 |
TRQX |
| 18 |
477.8 |
12:05:00 |
010000T31 |
BATE |
| 20 |
477.8 |
12:05:00 |
010000T32 |
BATE |
| 17 |
477.8 |
12:05:00 |
1100016I3 |
CHIX |
| 16 |
477.8 |
12:05:00 |
E0MtvVCMMzb4 |
TRQX |
| 14 |
477.8 |
12:05:00 |
RDQHDE1NDS |
XLON |
| 16 |
477.8 |
12:05:00 |
010000T33 |
BATE |
| 17 |
477.8 |
12:05:00 |
1100016I4 |
CHIX |
| 20 |
477.8 |
12:05:00 |
E0MtvVCMMzb6 |
TRQX |
| 15 |
477.8 |
12:05:00 |
RDQHDE1NDT |
XLON |
| 17 |
477.8 |
12:05:00 |
010000T34 |
BATE |
| 20 |
477.8 |
12:05:00 |
E0MtvVCMMzb8 |
TRQX |
| 15 |
477.8 |
12:05:00 |
RDQHDE1NDU |
XLON |
| 17 |
477.8 |
12:05:01 |
050110940004020 |
AQXE |
| 17 |
477.8 |
12:05:01 |
050110940004021 |
AQXE |
| 16 |
477.8 |
12:05:01 |
050110940004022 |
AQXE |
| 16 |
477.8 |
12:05:01 |
050110940004023 |
AQXE |
| 86 |
477.6 |
12:05:01 |
RDQHDE1NDV |
XLON |
| 78 |
477.6 |
12:05:01 |
RDQHDE1NDW |
XLON |
| 89 |
477.6 |
12:05:01 |
RDQHDE1NDX |
XLON |
| 34 |
477.8 |
12:05:01 |
RDQHDE1NDY |
XLON |
| 53 |
477.8 |
12:05:01 |
RDQHDE1NDY |
XLON |
| 34 |
477.6 |
12:07:09 |
RDQHDE1NE7 |
XLON |
| 54 |
477.6 |
12:07:09 |
RDQHDE1NE7 |
XLON |
| 87 |
477.6 |
12:07:09 |
RDQHDE1NE9 |
XLON |
| 42 |
477.6 |
12:07:09 |
RDQHDE1NEA |
XLON |
| 45 |
477.6 |
12:07:09 |
RDQHDE1NEA |
XLON |
| 28 |
477.6 |
12:07:09 |
1100016P6 |
CHIX |
| 84 |
477.8 |
12:07:09 |
RDQHDE1NEC |
XLON |
| 88 |
477.8 |
12:07:09 |
RDQHDE1NED |
XLON |
| 23 |
477.8 |
12:07:09 |
RDQHDE1NEE |
XLON |
| 24 |
477.8 |
12:07:09 |
RDQHDE1NEE |
XLON |
| 29 |
477.8 |
12:07:09 |
RDQHDE1NEE |
XLON |
| 16 |
477.8 |
12:07:09 |
RDQHDE1NEE |
XLON |
| 85 |
477.8 |
12:07:09 |
RDQHDE1NFI |
XLON |
| 17 |
477.4 |
13:22:38 |
E0MtvVCMOIlZ |
TRQX |
| 24 |
477.4 |
13:22:38 |
RDQHDE1P57 |
XLON |
| 18 |
477.4 |
13:22:38 |
110001G01 |
CHIX |
| 16 |
477.4 |
13:22:38 |
010001016 |
BATE |
| 15 |
477.4 |
13:22:38 |
010001017 |
BATE |
| 17 |
477.4 |
13:22:38 |
110001G02 |
CHIX |
| 15 |
477.4 |
13:22:38 |
E0MtvVCMOIlb |
TRQX |
| 23 |
477.4 |
13:22:38 |
RDQHDE1P58 |
XLON |
| 17 |
477.4 |
13:22:38 |
010001018 |
BATE |
| 20 |
477.4 |
13:22:38 |
110001G03 |
CHIX |
| 17 |
477.4 |
13:22:38 |
E0MtvVCMOIld |
TRQX |
| 18 |
477.4 |
13:22:38 |
RDQHDE1P59 |
XLON |
| 16 |
477.4 |
13:22:38 |
010001019 |
BATE |
| 21 |
477.4 |
13:22:38 |
110001G04 |
CHIX |
| 17 |
477.4 |
13:22:38 |
E0MtvVCMOIlf |
TRQX |
| 18 |
477.4 |
13:22:38 |
RDQHDE1P5A |
XLON |
| 17 |
477.4 |
13:22:48 |
110001G1F |
CHIX |
| 15 |
477.4 |
13:22:48 |
110001G1G |
CHIX |
| 17 |
477.4 |
13:22:49 |
110001G1H |
CHIX |
| 14 |
477.4 |
13:22:56 |
050110940005019 |
AQXE |
| 21 |
477 |
13:23:00 |
E0MtvVCMOJ0a |
TRQX |
| 17 |
477 |
13:23:00 |
01000102V |
BATE |
| 37 |
477 |
13:23:00 |
110001G1N |
CHIX |
| 19 |
477 |
13:23:00 |
01000102W |
BATE |
| 32 |
477 |
13:23:00 |
110001G1O |
CHIX |
| 19 |
477 |
13:23:00 |
E0MtvVCMOJ0c |
TRQX |
| 3 |
477.4 |
13:23:00 |
050110940005019 |
AQXE |
| 11 |
477 |
13:23:00 |
050110940005021 |
AQXE |
| 9 |
477 |
13:23:00 |
050110940005021 |
AQXE |
| 20 |
477 |
13:23:00 |
050110940005023 |
AQXE |
| 90 |
476.4 |
13:23:00 |
110001G1R |
CHIX |
| 88 |
476.4 |
13:23:00 |
050110940005024 |
AQXE |
| 184 |
476.6 |
13:23:00 |
050110940005025 |
AQXE |
| 179 |
476.6 |
13:23:00 |
050110940005026 |
AQXE |
| 25 |
476.4 |
13:23:08 |
110001G2U |
CHIX |
| 170 |
476.2 |
13:25:17 |
050110940005077 |
AQXE |
| 15 |
476.4 |
13:25:17 |
110001GAA |
CHIX |
| 39 |
476.4 |
13:29:50 |
110001GQ1 |
CHIX |
| 40 |
476.4 |
13:29:50 |
110001GQ2 |
CHIX |
| 37 |
476.4 |
13:29:50 |
110001GQ3 |
CHIX |
| 21 |
476.4 |
13:29:50 |
110001GQ4 |
CHIX |
| 144 |
477.4 |
14:14:04 |
01000155L |
BATE |
| 129 |
477.4 |
14:14:04 |
01000155M |
BATE |
| 10 |
477.4 |
14:14:04 |
01000155M |
BATE |
| 159 |
477.4 |
14:14:04 |
01000155O |
BATE |
| 123 |
477.4 |
14:14:04 |
01000155P |
BATE |
| 24 |
477.4 |
14:14:04 |
01000155P |
BATE |
| 135 |
478.6 |
14:34:19 |
RDQHDE1S9G |
XLON |
| 136 |
478.6 |
14:34:19 |
RDQHDE1S9H |
XLON |
| 136 |
478.6 |
14:34:19 |
RDQHDE1S9I |
XLON |
| 139 |
478.6 |
14:34:19 |
RDQHDE1S9J |
XLON |
| 103 |
479.8 |
14:39:28 |
RDQHDE1TRY |
XLON |
| 49 |
479.8 |
14:39:28 |
RDQHDE1TRZ |
XLON |
| 49 |
479.8 |
14:39:28 |
RDQHDE1TRZ |
XLON |
| 140 |
481 |
14:59:49 |
RDQHDE1VH6 |
XLON |
| 141 |
481 |
14:59:49 |
RDQHDE1VH7 |
XLON |
| 148 |
481 |
14:59:49 |
RDQHDE1VH8 |
XLON |
| 147 |
481 |
14:59:49 |
RDQHDE1VH9 |
XLON |
| 70 |
481.6 |
15:01:29 |
RDQHDE1VXQ |
XLON |
| 107 |
481.6 |
15:01:29 |
1100023IG |
CHIX |
| 111 |
481.6 |
15:01:29 |
1100023IH |
CHIX |
| 73 |
481.6 |
15:01:29 |
RDQHDE1VXR |
XLON |
| 71 |
481.6 |
15:01:29 |
1100023II |
CHIX |
| 109 |
481.6 |
15:01:29 |
RDQHDE1VXS |
XLON |
| 34 |
481.6 |
15:01:29 |
1100023II |
CHIX |
| 108 |
481.6 |
15:01:29 |
RDQHDE1VXT |
XLON |
| 104 |
481.6 |
15:01:29 |
1100023IK |
CHIX |
| 137 |
481.6 |
15:01:29 |
050110940007224 |
AQXE |
| 140 |
481.6 |
15:01:29 |
050110940007225 |
AQXE |
| 112 |
481.6 |
15:01:29 |
050110940007226 |
AQXE |
| 112 |
481.6 |
15:01:29 |
050110940007227 |
AQXE |
| 470 |
485.6 |
15:14:45 |
RDQHDE1WY5 |
XLON |
| 446 |
485.6 |
15:14:45 |
RDQHDE1WY6 |
XLON |
| 7 |
485.6 |
15:14:45 |
RDQHDE1WY6 |
XLON |
| 443 |
485.6 |
15:14:45 |
RDQHDE1WY8 |
XLON |
| 466 |
485.6 |
15:14:45 |
RDQHDE1WY9 |
XLON |
| 45 |
485.2 |
15:21:13 |
RDQHDE1W80 |
XLON |
| 108 |
485.2 |
15:21:13 |
1100029BU |
CHIX |
| 109 |
485.2 |
15:21:13 |
1100029BV |
CHIX |
| 45 |
485.2 |
15:21:13 |
RDQHDE1W81 |
XLON |
| 102 |
485.2 |
15:21:13 |
E0MtvVCMQGsF |
TRQX |
| 40 |
485.2 |
15:21:13 |
1100029BW |
CHIX |
| 103 |
485.2 |
15:21:13 |
E0MtvVCMQGsH |
TRQX |
| 101 |
485.2 |
15:21:13 |
RDQHDE1W82 |
XLON |
| 47 |
485.2 |
15:21:13 |
1100029BW |
CHIX |
| 66 |
485.2 |
15:21:13 |
E0MtvVCMQGsJ |
TRQX |
| 101 |
485.2 |
15:21:13 |
RDQHDE1W83 |
XLON |
| 87 |
485.2 |
15:21:13 |
1100029BY |
CHIX |
| 67 |
485.2 |
15:21:13 |
E0MtvVCMQGsL |
TRQX |
| 107 |
484.6 |
15:33:22 |
E0MtvVCMQT68 |
TRQX |
| 73 |
484.6 |
15:33:22 |
RDQHDE1X6E |
XLON |
| 73 |
484.6 |
15:33:22 |
RDQHDE1X6F |
XLON |
| 108 |
484.6 |
15:33:22 |
E0MtvVCMQT6A |
TRQX |
| 114 |
484.6 |
15:33:22 |
110002CEE |
CHIX |
| 104 |
484.6 |
15:33:22 |
010001MFX |
BATE |
| 104 |
484.6 |
15:33:22 |
010001MFY |
BATE |
| 116 |
484.6 |
15:33:22 |
110002CEF |
CHIX |
| 122 |
484.6 |
15:33:22 |
E0MtvVCMQT6C |
TRQX |
| 94 |
484.6 |
15:33:22 |
RDQHDE1X7G |
XLON |
| 90 |
484.6 |
15:33:22 |
010001MFZ |
BATE |
| 66 |
484.6 |
15:33:22 |
110002CEG |
CHIX |
| 127 |
484.6 |
15:33:22 |
E0MtvVCMQT6E |
TRQX |
| 5 |
484.6 |
15:33:22 |
RDQHDE1X7H |
XLON |
| 86 |
484.6 |
15:33:22 |
010001MG0 |
BATE |
| 72 |
484.6 |
15:33:22 |
110002CEH |
CHIX |
| 87 |
484.6 |
15:33:22 |
RDQHDE1X7H |
XLON |
| 45 |
483.6 |
15:33:48 |
E0MtvVCMQTXk |
TRQX |
| 45 |
483.6 |
15:33:48 |
E0MtvVCMQTXm |
TRQX |
| 42 |
483.6 |
15:33:48 |
RDQHDE1X79 |
XLON |
| 49 |
483.6 |
15:33:48 |
110002CGW |
CHIX |
| 46 |
483.6 |
15:33:48 |
010001MIG |
BATE |
| 46 |
483.6 |
15:33:48 |
010001MIH |
BATE |
| 46 |
483.6 |
15:33:48 |
110002CGX |
CHIX |
| 44 |
483.6 |
15:33:48 |
E0MtvVCMQTXo |
TRQX |
| 42 |
483.6 |
15:33:48 |
RDQHDE1X7A |
XLON |
| 44 |
483.6 |
15:33:48 |
010001MII |
BATE |
| 49 |
483.6 |
15:33:48 |
110002CGY |
CHIX |
| 47 |
483.6 |
15:33:48 |
E0MtvVCMQTXq |
TRQX |
| 43 |
483.6 |
15:33:48 |
RDQHDE1X7B |
XLON |
| 46 |
483.6 |
15:33:48 |
010001MIJ |
BATE |
| 52 |
483.6 |
15:33:48 |
110002CGZ |
CHIX |
| 45 |
483.6 |
15:33:48 |
RDQHDE1X7C |
XLON |
| 39 |
483.6 |
15:33:48 |
050110940008177 |
AQXE |
| 52 |
483.6 |
15:33:48 |
050110940008178 |
AQXE |
| 34 |
483.6 |
15:33:48 |
050110940008179 |
AQXE |
| 36 |
483.6 |
15:33:48 |
050110940008180 |
AQXE |
| 38 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 112 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 39 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 38 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 36 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 28 |
483.6 |
15:35:34 |
RDQHDE1XC5 |
XLON |
| 153 |
483.6 |
15:35:34 |
RDQHDE1XCB |
XLON |
| 53 |
483.4 |
15:37:45 |
010001NA0 |
BATE |
| 55 |
483.4 |
15:37:45 |
010001NA1 |
BATE |
| 39 |
483.4 |
15:37:45 |
010001NA2 |
BATE |
| 207 |
485 |
16:05:30 |
RDQHDE1ZF3 |
XLON |
| 201 |
485 |
16:05:30 |
RDQHDE1ZF4 |
XLON |
| 125 |
485 |
16:05:30 |
010001T3S |
BATE |
| 209 |
485 |
16:05:30 |
010001T3S |
BATE |
| 90 |
485 |
16:05:30 |
RDQHDE1ZF6 |
XLON |
| 79 |
485 |
16:05:30 |
010001T3U |
BATE |
| 77 |
485 |
16:05:30 |
RDQHDE1ZF7 |
XLON |
| 245 |
485 |
16:05:30 |
010001T3U |
BATE |
| 54 |
485 |
16:05:30 |
010001T3W |
BATE |
| 47 |
485 |
16:05:30 |
010001T3X |
BATE |
| 362 |
485 |
16:05:30 |
050110940009206 |
AQXE |
| 351 |
485 |
16:05:30 |
050110940009207 |
AQXE |
| 79 |
485 |
16:05:30 |
050110940009208 |
AQXE |
| 69 |
485 |
16:05:30 |
050110940009209 |
AQXE |
| 542 |
486.2 |
16:16:45 |
110002Q85 |
CHIX |
| 579 |
486.2 |
16:16:45 |
110002Q86 |
CHIX |
| 387 |
486.2 |
16:16:45 |
110002Q87 |
CHIX |
| 303 |
486.2 |
16:16:45 |
RDQHDE10FI |
XLON |
| 447 |
486.2 |
16:16:45 |
110002Q88 |
CHIX |
| 325 |
486.2 |
16:16:45 |
RDQHDE10FJ |
XLON |
| 445 |
486.2 |
16:16:45 |
RDQHDE10FK |
XLON |
| 495 |
486.2 |
16:16:45 |
RDQHDE10FL |
XLON |
| 309 |
485.6 |
16:16:47 |
RDQHDE10FP |
XLON |
| 328 |
485.6 |
16:16:47 |
RDQHDE10FQ |
XLON |
| 639 |
485.6 |
16:16:47 |
110002Q8E |
CHIX |
| 477 |
485.6 |
16:16:47 |
010001WB2 |
BATE |
| 505 |
485.6 |
16:16:47 |
010001WB3 |
BATE |
| 9 |
485.6 |
16:16:47 |
110002Q8F |
CHIX |
| 561 |
485.6 |
16:16:47 |
RDQHDE10FR |
XLON |
| 356 |
485.6 |
16:16:47 |
010001WB4 |
BATE |
| 611 |
485.6 |
16:16:47 |
RDQHDE10FS |
XLON |
| 405 |
485.6 |
16:16:47 |
010001WB5 |
BATE |
| 228 |
485.6 |
16:16:47 |
RDQHDE10FT |
XLON |
| 185 |
485.6 |
16:16:49 |
110002Q8O |
CHIX |
| 131 |
485.6 |
16:16:49 |
110002Q8P |
CHIX |
| 53 |
485.6 |
16:16:49 |
010001WBK |
BATE |
| 163 |
485.6 |
16:16:49 |
RDQHDE10FX |
XLON |
| 202 |
485.6 |
16:16:49 |
E0MtvVCMRDnG |
TRQX |
| 37 |
485.6 |
16:16:49 |
010001WBL |
BATE |
| 128 |
485.6 |
16:16:49 |
110002Q8Q |
CHIX |
| 143 |
485.6 |
16:16:49 |
E0MtvVCMRDnI |
TRQX |
| 178 |
485.6 |
16:16:49 |
RDQHDE10FY |
XLON |
| 41 |
485.6 |
16:16:49 |
010001WBM |
BATE |
| 16 |
485.6 |
16:16:49 |
110002Q8Q |
CHIX |
| 158 |
485.6 |
16:16:49 |
E0MtvVCMRDnK |
TRQX |
| 477 |
485.6 |
16:16:49 |
RDQHDE10FZ |
XLON |
| 344 |
485.6 |
16:16:49 |
010001WBN |
BATE |
| 292 |
485.6 |
16:16:49 |
110002Q8S |
CHIX |
| 281 |
485.6 |
16:16:49 |
E0MtvVCMRDnM |
TRQX |
| 110 |
485.4 |
16:17:08 |
010001WG8 |
BATE |
| 337 |
485.4 |
16:17:08 |
E0MtvVCMRENH |
TRQX |
| 445 |
485.4 |
16:17:08 |
RDQHDE11GY |
XLON |
| 253 |
485.4 |
16:17:08 |
E0MtvVCMRENJ |
TRQX |
| 503 |
485.4 |
16:17:08 |
RDQHDE11GZ |
XLON |
| 141 |
485.4 |
16:17:08 |
110002QEH |
CHIX |
| 293 |
485.4 |
16:17:08 |
E0MtvVCMRENL |
TRQX |
| 503 |
485.4 |
16:17:08 |
RDQHDE11G0 |
XLON |
| 290 |
485.4 |
16:17:08 |
E0MtvVCMRENN |
TRQX |
| 477 |
485.4 |
16:17:08 |
RDQHDE11G1 |
XLON |
| 139 |
485.4 |
16:21:21 |
RDQHDE11UI |
XLON |
| 211 |
485.4 |
16:21:21 |
RDQHDE11UJ |
XLON |
| 241 |
485.4 |
16:21:21 |
RDQHDE11UK |
XLON |
| 118 |
485.4 |
16:21:21 |
E0MtvVCMRIFG |
TRQX |
| 180 |
485.4 |
16:21:21 |
E0MtvVCMRIFI |
TRQX |
| 234 |
485.4 |
16:21:21 |
RDQHDE11UL |
XLON |
| 205 |
485.4 |
16:21:21 |
E0MtvVCMRIFK |
TRQX |
| 52 |
485.4 |
16:21:21 |
E0MtvVCMRIFM |
TRQX |
| 300 |
477 |
11:13:13 |
01172903936TRLO1 |
XLON |
| 122 |
477 |
13:23:00 |
01172929684TRLO1 |
XLON |
| 378 |
477 |
13:23:00 |
01172929685TRLO1 |
XLON |
| 500 |
476 |
13:23:00 |
01172929686TRLO1 |
XLON |
