Bodycote Plc - Transaction in Own Shares

PR Newswire

Bodycote                   www.bodycote.com

 

 

29 January 2025

Bodycote plc

 

Share Buyback Programme - Transactions in Own Securities

 

Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 20 December 2024 (the Extended Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through HSBC Bank PLC:

  

Date of purchase: 

28 January 2025

Aggregate number of ordinary shares purchased:

76,907

Highest price paid per share (pence per share):

632.0p

Lowest price paid per share (pence per share):

619.0p

Volume weighted average price paid per share 

(pence per share)

627.892p

 

The Company intends to cancel these Ordinary Shares.

 

Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 182,138,078 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 338,335 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 9,318,094 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 (pence per share)

Time of transaction

Transaction reference number

Venue

102

619

08:15:15

E0LoW9S4WkZg

TRQX

30

619

08:15:20

RSCUQOAZPM

XLON

105

621

08:16:16

RSCUQOAZSU

XLON

2

621

08:16:16

RSCUQOAZSV

XLON

38

621

08:16:16

RSCUQOAZSV

XLON

69

621

08:16:16

RSCUQOAZSV

XLON

51

620

08:17:09

E0LoW9S4WuaP

TRQX

44

620

08:17:09

E0LoW9S4WuaR

TRQX

45

620

08:17:09

RSCUQOAZW7

XLON

38

620

08:17:09

1100008WV

CHIX

24

620

08:17:09

0100008Q8

BATE

23

620

08:17:09

0100008Q9

BATE

37

620

08:17:09

1100008WW

CHIX

49

620

08:17:09

RSCUQOAZW8

XLON

98

623

08:29:55

RSCUQOA0Z7

XLON

9

623

08:29:55

RSCUQOA0Z7

XLON

103

623

08:29:55

RSCUQOA0Z9

XLON

4

623

08:29:55

RSCUQOA0Z9

XLON

107

623

08:29:55

RSCUQOA0ZB

XLON

107

623

08:29:55

RSCUQOA0ZC

XLON

13

623

08:29:56

RSCUQOA0ZD

XLON

90

623

08:29:56

RSCUQOA0ZD

XLON

46

623

08:37:10

RSCUQOA0F8

XLON

35

623

08:37:10

RSCUQOA0F9

XLON

44

623

08:37:10

110000E1Z

CHIX

28

623

08:37:10

010000BFP

BATE

20

623

08:37:10

010000BFQ

BATE

32

623

08:37:10

110000E20

CHIX

32

623

08:37:10

012810910003176

AQXE

23

623

08:37:10

012810910003177

AQXE

24

624

08:37:10

RSCUQOA0FB

XLON

81

624

08:37:10

RSCUQOA0FB

XLON

49

624

08:37:10

RSCUQOA0FD

XLON

55

624

08:37:10

RSCUQOA0FD

XLON

35

623

08:50:03

110000GW5

CHIX

31

623

08:50:03

110000GW6

CHIX

20

623

08:50:03

E0LoW9S4YwED

TRQX

23

623

08:50:03

010000CWU

BATE

12

623

08:50:03

RSCUQOA2GP

XLON

23

623

08:50:03

010000CWV

BATE

20

623

08:50:03

E0LoW9S4YwEF

TRQX

13

623

08:50:03

RSCUQOA2GQ

XLON

28

624

08:54:00

RSCUQOA2P9

XLON

83

624

08:54:00

RSCUQOA2P9

XLON

103

624

08:54:00

RSCUQOA2PB

XLON

76

624

08:54:07

RSCUQOA2Q1

XLON

30

624

08:54:07

RSCUQOA2Q1

XLON

83

624

08:54:07

RSCUQOA2Q3

XLON

20

624

08:54:07

RSCUQOA2Q3

XLON

20

624

08:54:07

RSCUQOA2Q5

XLON

48

624

08:54:07

RSCUQOA2Q5

XLON

41

624

08:54:07

RSCUQOA2Q5

XLON

90

624

08:54:07

RSCUQOA2Q8

XLON

11

624

08:54:07

RSCUQOA2Q8

XLON

103

624

08:54:07

RSCUQOA2QA

XLON

22

624

08:54:07

RSCUQOA2QB

XLON

4

624

08:54:07

110000HJI

CHIX

84

624

08:54:07

RSCUQOA2QC

XLON

105

624

08:54:07

RSCUQOA2QD

XLON

8

624

08:54:07

RSCUQOA2QE

XLON

40

624

08:54:07

RSCUQOA2QE

XLON

48

624

08:54:07

RSCUQOA2QE

XLON

5

624

08:54:07

RSCUQOA2QE

XLON

104

624

08:54:07

RSCUQOA2RI

XLON

8

624

08:54:07

RSCUQOA2RJ

XLON

97

624

08:54:07

RSCUQOA2RJ

XLON

42

624

08:54:07

110000HJM

CHIX

37

624

08:54:07

110000HJM

CHIX

23

624

08:54:07

110000HJM

CHIX

20

624

08:54:07

110000HJP

CHIX

82

624

08:54:07

110000HJP

CHIX

103

624

08:54:07

RSCUQOA2RL

XLON

11

624

08:54:07

RSCUQOA2RM

XLON

93

624

08:54:07

RSCUQOA2RM

XLON

20

624

08:54:07

110000HJR

CHIX

42

624

08:54:07

110000HJR

CHIX

39

624

08:54:07

110000HJR

CHIX

106

624

08:55:00

RSCUQOA2S7

XLON

18

623

08:55:00

110000HOJ

CHIX

19

623

08:55:00

110000HOK

CHIX

24

626

08:58:02

RSCUQOA22Q

XLON

86

626

08:58:02

RSCUQOA22Q

XLON

110

626

08:58:02

RSCUQOA22S

XLON

18

626

08:58:02

RSCUQOA22T

XLON

88

626

08:58:02

RSCUQOA22T

XLON

107

626

08:58:16

RSCUQOA23N

XLON

102

626

08:58:24

RSCUQOA23Q

XLON

110

626

08:58:34

RSCUQOA24M

XLON

54

625

08:59:44

010000DZO

BATE

50

625

08:59:44

010000DZP

BATE

29

625

08:59:44

RSCUQOA27U

XLON

27

625

08:59:44

RSCUQOA27V

XLON

26

625

08:59:44

012810910004896

AQXE

24

625

08:59:44

012810910004897

AQXE

59

627

09:07:45

RSCUQOA3VS

XLON

47

627

09:07:45

RSCUQOA3VS

XLON

80

627

09:07:45

RSCUQOA3VU

XLON

27

627

09:07:45

RSCUQOA3VV

XLON

93

627

09:07:45

RSCUQOA3VW

XLON

11

627

09:07:45

RSCUQOA3VW

XLON

32

627

09:07:45

RSCUQOA3VY

XLON

51

627

09:07:45

RSCUQOA3VY

XLON

25

627

09:07:45

RSCUQOA3VY

XLON

97

627

09:07:45

RSCUQOA3V1

XLON

11

627

09:07:45

RSCUQOA3V1

XLON

106

627

09:07:45

RSCUQOA3V3

XLON

10

627

09:07:45

RSCUQOA3V4

XLON

46

626

09:09:59

010000FH7

BATE

49

626

09:09:59

010000FH8

BATE

27

626

09:09:59

RSCUQOA32G

XLON

30

626

09:09:59

RSCUQOA32H

XLON

27

626

09:09:59

012810910005595

AQXE

30

626

09:09:59

012810910005596

AQXE

155

626

09:09:59

RSCUQOA32M

XLON

55

626

09:09:59

RSCUQOA32N

XLON

32

626

09:09:59

RSCUQOA32N

XLON

64

626

09:09:59

RSCUQOA32N

XLON

103

626

09:09:59

110000L7K

CHIX

33

626

09:09:59

012810910005597

AQXE

24

626

09:09:59

012810910005597

AQXE

5

626

09:09:59

110000L7L

CHIX

36

627

09:15:09

110000MBD

CHIX

16

627

09:15:09

110000MBD

CHIX

105

628

09:15:15

RSCUQOA4II

XLON

45

628

09:15:15

RSCUQOA4II

XLON

72

628

09:15:15

RSCUQOA4IK

XLON

85

628

09:15:15

RSCUQOA4IK

XLON

123

628

09:15:15

RSCUQOA4IM

XLON

35

628

09:15:15

RSCUQOA4IM

XLON

113

628

09:15:15

RSCUQOA4IO

XLON

46

628

09:15:15

RSCUQOA4IP

XLON

36

628

09:15:15

RSCUQOA4IQ

XLON

116

628

09:15:15

RSCUQOA4IQ

XLON

1

628

09:15:15

RSCUQOA4IS

XLON

131

628

09:15:15

RSCUQOA4IS

XLON

116

628

09:15:15

RSCUQOA4IU

XLON

37

628

09:15:15

RSCUQOA4IU

XLON

134

628

09:15:15

RSCUQOA4IW

XLON

68

628

09:20:36

RSCUQOA47I

XLON

87

628

09:20:36

RSCUQOA47I

XLON

151

628

09:20:36

RSCUQOA47K

XLON

102

630

09:20:38

RSCUQOA47R

XLON

106

630

09:20:38

RSCUQOA47S

XLON

92

630

09:20:38

RSCUQOA47T

XLON

13

630

09:20:38

RSCUQOA47T

XLON

78

630

09:20:38

RSCUQOA47V

XLON

110

630

09:29:51

RSCUQOA5UF

XLON

110

630

09:29:51

RSCUQOA5VM

XLON

108

630

09:29:51

RSCUQOA5VO

XLON

102

630

09:29:51

RSCUQOA5VQ

XLON

103

630

09:29:51

RSCUQOA5VR

XLON

107

630

09:29:51

RSCUQOA5VU

XLON

98

630

09:29:51

RSCUQOA5VV

XLON

10

630

09:29:51

RSCUQOA5VV

XLON

63

630

09:29:51

RSCUQOA5VX

XLON

41

630

09:29:51

RSCUQOA5VX

XLON

67

630

09:32:30

110000PZI

CHIX

61

630

09:32:30

110000PZJ

CHIX

39

630

09:32:30

RSCUQOA55X

XLON

44

630

09:32:30

RSCUQOA55Y

XLON

53

629

09:33:59

012810910007360

AQXE

53

629

09:33:59

012810910007361

AQXE

27

629

09:35:41

010000IJU

BATE

24

629

09:35:41

010000IJV

BATE

15

629

09:35:41

RSCUQOA5ER

XLON

25

629

09:35:41

110000QJT

CHIX

23

629

09:35:41

110000QJU

CHIX

14

629

09:35:41

RSCUQOA5ES

XLON

41

629

09:35:41

012810910007480

AQXE

38

629

09:35:41

012810910007481

AQXE

18

626

09:35:41

RSCUQOA5FW

XLON

34

626

09:35:41

RSCUQOA5FX

XLON

32

626

09:35:41

E0LoW9S4bOiJ

TRQX

30

626

09:35:41

010000IK6

BATE

40

626

09:35:41

110000QK8

CHIX

15

626

09:35:41

010000IK7

BATE

25

626

09:35:41

110000QK9

CHIX

43

626

09:35:41

E0LoW9S4bOiL

TRQX

35

626

09:35:41

012810910007482

AQXE

41

626

09:35:41

012810910007484

AQXE

16

626

09:35:41

RSCUQOA5FC

XLON

19

626

09:35:41

RSCUQOA5FD

XLON

33

626

09:35:41

E0LoW9S4bOjg

TRQX

39

626

09:35:41

010000IK8

BATE

32

626

09:35:41

110000QKI

CHIX

40

626

09:35:41

010000IKA

BATE

29

626

09:35:41

110000QKK

CHIX

31

626

09:35:41

E0LoW9S4bOjk

TRQX

34

626

09:35:41

012810910007485

AQXE

36

626

09:35:41

012810910007486

AQXE

19

626

09:35:41

RSCUQOA6GR

XLON

31

626

09:35:41

E0LoW9S4bOmf

TRQX

40

626

09:35:41

110000QKL

CHIX

43

626

09:35:41

010000IKB

BATE

31

626

09:35:41

012810910007487

AQXE

161

626

09:35:41

RSCUQOA6GT

XLON

37

626

09:35:41

E0LoW9S4bOnl

TRQX

33

626

09:35:41

E0LoW9S4bOnn

TRQX

19

626

09:35:41

RSCUQOA6GW

XLON

39

626

09:35:41

010000IKG

BATE

37

626

09:35:41

110000QKO

CHIX

33

626

09:35:41

010000IKH

BATE

33

626

09:35:41

110000QKP

CHIX

19

626

09:35:41

RSCUQOA6GX

XLON

33

626

09:35:41

012810910007490

AQXE

36

626

09:35:42

012810910007491

AQXE

156

626

09:35:42

RSCUQOA6GY

XLON

152

626

09:35:42

RSCUQOA6G0

XLON

151

626

09:35:42

RSCUQOA6G1

XLON

160

626

09:35:42

RSCUQOA6G2

XLON

162

626

09:35:42

RSCUQOA6G5

XLON

150

626

09:35:42

RSCUQOA6G6

XLON

163

626

09:35:42

RSCUQOA6G7

XLON

155

626

09:35:42

RSCUQOA6G8

XLON

154

626

09:35:42

RSCUQOA6GB

XLON

165

626

09:35:42

RSCUQOA6GC

XLON

162

626

09:35:42

RSCUQOA6GE

XLON

160

626

09:35:42

RSCUQOA6GF

XLON

159

626

09:35:42

RSCUQOA6HG

XLON

158

626

09:35:42

RSCUQOA6HH

XLON

157

626

09:35:42

RSCUQOA6HK

XLON

152

626

09:35:42

RSCUQOA6HL

XLON

155

626

09:35:42

RSCUQOA6HM

XLON

160

626

09:35:42

RSCUQOA6HO

XLON

109

626

09:37:01

RSCUQOA6KC

XLON

106

626

09:37:01

RSCUQOA6KD

XLON

105

626

09:37:46

RSCUQOA6NU

XLON

110

626

09:37:46

RSCUQOA6NV

XLON

56

627

09:37:47

E0LoW9S4bVaY

TRQX

70

627

09:37:47

E0LoW9S4bVaa

TRQX

41

627

09:37:47

RSCUQOA6N2

XLON

58

627

09:37:47

110000QXQ

CHIX

34

627

09:37:47

110000QXR

CHIX

59

627

09:37:47

RSCUQOA6N3

XLON

107

629

09:40:39

RSCUQOA6UB

XLON

106

629

09:40:39

RSCUQOA6UC

XLON

22

629

09:41:03

RSCUQOA6V1

XLON

33

629

09:41:03

RSCUQOA6V2

XLON

29

629

09:41:03

E0LoW9S4bg3e

TRQX

33

629

09:41:03

010000J6O

BATE

25

629

09:41:03

110000RK1

CHIX

43

629

09:41:03

010000J6P

BATE

37

629

09:41:03

110000RK2

CHIX

41

629

09:41:03

E0LoW9S4bg3g

TRQX

23

631

09:46:01

E0LoW9S4bti1

TRQX

80

631

09:46:01

E0LoW9S4bti1

TRQX

164

630

09:47:54

E0LoW9S4bztF

TRQX

150

630

09:47:54

E0LoW9S4bztH

TRQX

104

630

09:47:54

RSCUQOA6FK

XLON

46

630

09:49:54

110000TAX

CHIX

30

630

09:49:54

110000TAY

CHIX

40

630

09:49:54

E0LoW9S4c6aI

TRQX

23

630

09:49:54

RSCUQOA7MO

XLON

10

630

09:49:54

110000TAY

CHIX

41

630

09:49:54

E0LoW9S4c6aK

TRQX

24

630

09:49:54

RSCUQOA7MP

XLON

25

629

09:53:50

E0LoW9S4cHpy

TRQX

24

629

09:53:50

E0LoW9S4cHq0

TRQX

23

629

09:53:50

RSCUQOA7VV

XLON

38

629

09:53:50

110000TZ1

CHIX

23

629

09:53:50

010000KOM

BATE

22

629

09:53:50

010000KON

BATE

34

629

09:53:50

110000TZ2

CHIX

22

629

09:53:50

RSCUQOA7VW

XLON

109

629

09:53:50

E0LoW9S4cHsO

TRQX

109

629

09:53:50

E0LoW9S4cHsT

TRQX

121

628

10:42:43

RSCUQOA9SI

XLON

32

628

10:42:43

RSCUQOA9SI

XLON

11

628

10:42:43

RSCUQOA9SK

XLON

52

628

10:42:43

RSCUQOA9SK

XLON

91

628

10:42:43

RSCUQOA9SK

XLON

129

628

10:42:43

RSCUQOA9SN

XLON

33

628

10:42:43

RSCUQOA9SN

XLON

153

628

10:42:43

RSCUQOA9SP

XLON

133

628

10:42:43

RSCUQOA9SQ

XLON

28

628

10:42:43

RSCUQOA9SQ

XLON

164

628

10:42:43

RSCUQOA9SS

XLON

161

628

10:42:43

RSCUQOA9ST

XLON

29

629

10:42:43

010000QJM

BATE

34

629

10:42:43

010000QJM

BATE

25

629

10:42:43

E0LoW9S4eZxI

TRQX

25

629

10:42:43

E0LoW9S4eZxI

TRQX

161

628

10:42:43

RSCUQOA9SW

XLON

130

628

10:42:43

RSCUQOA9SX

XLON

34

628

10:42:43

RSCUQOA9SX

XLON

86

628

10:42:43

RSCUQOA9SZ

XLON

65

628

10:42:43

RSCUQOA9SZ

XLON

116

628

10:42:43

RSCUQOA9S1

XLON

35

628

10:42:43

RSCUQOA9S1

XLON

158

628

10:42:43

RSCUQOA9S3

XLON

98

628

10:42:43

RSCUQOA9S4

XLON

56

628

10:42:43

RSCUQOA9S5

XLON

151

628

10:42:43

RSCUQOA9S6

XLON

154

628

10:42:43

RSCUQOA9S7

XLON

157

628

10:42:43

RSCUQOA9S9

XLON

161

628

10:42:43

RSCUQOA9SB

XLON

129

628

10:42:43

RSCUQOA9SC

XLON

34

628

10:42:43

RSCUQOA9SD

XLON

161

628

10:42:43

RSCUQOA9SE

XLON

158

628

10:42:43

RSCUQOA9TG

XLON

153

628

10:42:43

RSCUQOA9TI

XLON

159

628

10:42:43

RSCUQOA9TJ

XLON

151

628

10:42:43

RSCUQOA9TQ

XLON

152

628

10:42:43

RSCUQOA9TS

XLON

164

628

10:43:32

RSCUQOA9T8

XLON

159

628

10:43:32

RSCUQOA9TD

XLON

32

628

10:43:32

RSCUQOA9UI

XLON

29

628

10:43:32

E0LoW9S4ec7h

TRQX

29

628

10:43:32

1100013SQ

CHIX

16

628

10:43:32

010000QMW

BATE

27

627

10:44:37

11000142E

CHIX

28

627

10:44:37

RSCUQOA9VS

XLON

29

627

10:44:37

E0LoW9S4ef08

TRQX

24

627

10:44:37

012810910011071

AQXE

103

627

10:52:00

RSCUQOA93L

XLON

21

627

10:52:01

RSCUQOA93M

XLON

84

627

10:52:01

RSCUQOA93M

XLON

77

627

10:52:01

RSCUQOA93O

XLON

22

627

10:52:01

RSCUQOA93O

XLON

95

627

10:52:01

RSCUQOA93Q

XLON

5

627

10:52:01

RSCUQOA93Q

XLON

30

627

10:52:01

012810910011396

AQXE

32

627

10:52:01

012810910011396

AQXE

30

627

10:52:01

012810910011396

AQXE

17

627

10:52:01

RSCUQOA93S

XLON

107

627

10:52:01

RSCUQOA93T

XLON

101

627

10:52:01

RSCUQOA93U

XLON

30

627

10:52:01

RSCUQOA93V

XLON

79

627

10:52:01

RSCUQOA93V

XLON

27

627

10:52:01

012810910011400

AQXE

27

627

10:52:01

012810910011400

AQXE

42

627

10:52:01

RSCUQOA93X

XLON

103

628

10:52:38

1100015G4

CHIX

106

628

10:52:38

1100015G5

CHIX

18

628

10:53:47

1100015LV

CHIX

39

628

10:53:47

1100015LV

CHIX

39

628

10:53:47

1100015LV

CHIX

9

628

10:53:47

1100015LV

CHIX

108

628

10:53:47

1100015LZ

CHIX

22

627

10:53:51

010000RQB

BATE

23

627

10:53:51

010000RQC

BATE

15

627

10:53:51

RSCUQOA94F

XLON

22

627

10:53:51

1100015ML

CHIX

22

627

10:53:51

E0LoW9S4f3g1

TRQX

21

627

10:53:51

1100015MM

CHIX

21

627

10:53:51

E0LoW9S4f3g3

TRQX

15

627

10:53:51

RSCUQOA95G

XLON

25

627

10:53:51

012810910011505

AQXE

18

627

10:53:51

012810910011506

AQXE

3

627

10:53:51

012810910011506

AQXE

53

627

10:58:11

11000165T

CHIX

54

627

10:58:11

010000S4Q

BATE

57

627

10:58:11

010000S4R

BATE

53

627

10:58:11

11000165U

CHIX

35

627

10:58:11

RSCUQOA97F

XLON

39

627

10:58:11

RSCUQOA98G

XLON

168

628

10:58:15

11000166F

CHIX

52

628

11:00:34

1100016RW

CHIX

150

628

11:03:02

11000174V

CHIX

46

628

11:03:02

11000174W

CHIX

113

628

11:03:02

11000174W

CHIX

151

628

11:03:02

11000174Y

CHIX

155

628

11:03:02

11000174Z

CHIX

153

628

11:03:02

110001750

CHIX

152

628

11:03:02

110001751

CHIX

151

628

11:03:02

110001752

CHIX

155

628

11:03:02

110001753

CHIX

14

628

11:05:32

1100017HZ

CHIX

86

628

11:05:32

1100017HZ

CHIX

104

628

11:05:32

1100017I1

CHIX

106

628

11:05:32

1100017I2

CHIX

109

628

11:08:17

1100017TU

CHIX

107

628

11:08:17

1100017TV

CHIX

39

628

11:12:32

1100018GC

CHIX

66

628

11:12:32

1100018GC

CHIX

101

628

11:12:32

RSCUQOAANT

XLON

35

628

11:14:17

RSCUQOAAO4

XLON

72

628

11:14:17

RSCUQOAAO4

XLON

63

628

11:14:17

RSCUQOAAO6

XLON

40

628

11:14:17

RSCUQOAAO6

XLON

40

630

11:17:08

110001966

CHIX

65

630

11:17:08

110001966

CHIX

106

630

11:17:08

110001968

CHIX

42

630

11:19:30

1100019HG

CHIX

111

630

11:19:30

1100019HG

CHIX

162

630

11:19:30

1100019HI

CHIX

27

630

11:20:10

1100019K6

CHIX

21

630

11:20:10

1100019K7

CHIX

31

630

11:20:10

RSCUQOAAUK

XLON

27

630

11:20:10

010000UF1

BATE

20

630

11:20:10

010000UF2

BATE

20

630

11:20:10

RSCUQOAAUL

XLON

16

630

11:20:10

012810910012921

AQXE

92

632

11:26:53

RSCUQOAA0P

XLON

11

632

11:26:53

RSCUQOAA0P

XLON

15

630

12:04:48

010000YR9

BATE

11

630

12:04:48

110001GN9

CHIX

16

630

12:04:48

110001GNA

CHIX

64

630

12:04:48

RSCUQOAC61

XLON

13

630

12:04:48

012810910015200

AQXE

102

628

12:04:48

RSCUQOAC7H

XLON

108

628

12:04:48

RSCUQOAC7S

XLON

101

628

12:04:48

RSCUQOAC7T

XLON

109

628

12:04:48

RSCUQOAC7U

XLON

107

628

12:04:48

RSCUQOAC7W

XLON

109

628

12:04:48

RSCUQOAC7X

XLON

100

628

12:04:48

RSCUQOAC7Y

XLON

109

628

12:04:48

RSCUQOAC7Z

XLON

105

628

12:04:48

RSCUQOAC70

XLON

100

628

12:04:48

RSCUQOAC71

XLON

105

628

12:04:48

RSCUQOAC72

XLON

104

628

12:04:48

RSCUQOAC73

XLON

108

628

12:04:48

RSCUQOAC74

XLON

107

628

12:04:48

RSCUQOAC75

XLON

106

628

12:04:48

RSCUQOAC76

XLON

63

628

12:04:48

RSCUQOAC77

XLON

42

628

12:04:48

RSCUQOAC77

XLON

101

628

12:04:48

RSCUQOAC79

XLON

108

628

12:04:48

RSCUQOAC7A

XLON

103

628

12:04:48

RSCUQOAC7B

XLON

105

628

12:04:48

RSCUQOAC7C

XLON

100

628

12:04:49

RSCUQOAC7D

XLON

101

628

12:04:49

RSCUQOAC8G

XLON

99

628

12:04:49

RSCUQOAC8H

XLON

104

628

12:04:49

RSCUQOAC8I

XLON

104

628

12:04:49

RSCUQOAC8J

XLON

105

628

12:04:49

RSCUQOAC8K

XLON

101

628

12:04:49

RSCUQOAC8L

XLON

105

628

12:04:49

RSCUQOAC8M

XLON

107

628

12:04:49

RSCUQOAC8N

XLON

109

628

12:04:49

RSCUQOAC8O

XLON

104

628

12:04:49

RSCUQOAC8P

XLON

107

628

12:04:49

012810910015202

AQXE

102

628

12:04:49

012810910015203

AQXE

100

628

12:04:49

RSCUQOAC8Q

XLON

109

628

12:04:49

012810910015204

AQXE

84

628

12:04:49

RSCUQOAC8R

XLON

23

628

12:04:49

RSCUQOAC8R

XLON

102

628

12:04:49

RSCUQOAC8U

XLON

104

628

12:04:49

RSCUQOAC8V

XLON

106

628

12:04:49

RSCUQOAC8Y

XLON

107

628

12:04:49

RSCUQOAC8Z

XLON

100

628

12:04:49

RSCUQOAC80

XLON

108

628

12:04:49

RSCUQOAC81

XLON

106

628

12:04:49

RSCUQOAC82

XLON

104

628

12:04:49

RSCUQOAC83

XLON

106

628

12:04:49

RSCUQOAC84

XLON

102

628

12:04:49

RSCUQOAC85

XLON

101

628

12:04:49

RSCUQOAC86

XLON

109

628

12:04:49

RSCUQOAC87

XLON

102

628

12:04:49

RSCUQOAC88

XLON

103

628

12:04:49

E0LoW9S4i1N7

TRQX

72

628

12:04:49

RSCUQOAC89

XLON

35

628

12:04:49

RSCUQOAC89

XLON

107

628

12:04:49

RSCUQOAC8B

XLON

59

628

12:04:49

RSCUQOAC8C

XLON

42

628

12:04:49

RSCUQOAC8C

XLON

110

628

12:04:49

RSCUQOAC8E

XLON

101

628

12:04:49

RSCUQOAC8F

XLON

101

628

12:04:49

RSCUQOAC9G

XLON

105

628

12:04:49

RSCUQOAC9H

XLON

102

628

12:04:49

RSCUQOAC9I

XLON

102

628

12:04:49

RSCUQOAC9J

XLON

101

628

12:04:49

RSCUQOAC9K

XLON

105

628

12:04:49

RSCUQOAC9L

XLON

212

628

12:07:00

RSCUQOACE5

XLON

103

628

12:07:00

RSCUQOACE8

XLON

109

628

12:07:00

RSCUQOACE9

XLON

102

628

12:08:32

RSCUQOADHN

XLON

104

628

12:08:32

RSCUQOADHO

XLON

22

627

12:11:00

RSCUQOADL2

XLON

25

627

12:11:00

RSCUQOADL3

XLON

26

627

12:11:00

110001I39

CHIX

19

627

12:11:00

010000ZKK

BATE

15

627

12:11:00

E0LoW9S4iIz5

TRQX

20

627

12:11:00

010000ZKL

BATE

23

627

12:11:00

110001I3A

CHIX

15

627

12:11:00

E0LoW9S4iIz7

TRQX

20

627

12:11:00

012810910015529

AQXE

22

627

12:11:00

012810910015530

AQXE

102

628

12:11:00

012810910015531

AQXE

100

627

12:11:00

RSCUQOADLF

XLON

46

627

12:11:00

RSCUQOADMG

XLON

58

627

12:11:00

RSCUQOADMG

XLON

99

627

12:11:00

RSCUQOADMI

XLON

88

627

12:11:00

RSCUQOADMJ

XLON

20

627

12:11:00

RSCUQOADMJ

XLON

152

628

12:12:17

RSCUQOADNY

XLON

161

628

12:13:00

RSCUQOADOK

XLON

156

628

12:13:00

RSCUQOADOL

XLON

108

628

12:15:00

RSCUQOADRZ

XLON

121

628

12:15:47

RSCUQOAD0K

XLON

79

628

12:15:47

RSCUQOAD0K

XLON

207

628

12:15:47

RSCUQOAD0M

XLON

209

628

12:16:47

RSCUQOAD3X

XLON

218

628

12:16:47

RSCUQOAD3Y

XLON

17

626

12:17:02

RSCUQOAD5X

XLON

17

626

12:17:02

RSCUQOAD5Y

XLON

14

626

12:50:03

E0LoW9S4jkBD

TRQX

14

626

12:50:03

E0LoW9S4jkBF

TRQX

14

626

12:50:03

RSCUQOAE6Y

XLON

18

626

12:50:03

110001OAX

CHIX

13

626

12:50:03

0100013EZ

BATE

13

626

12:50:03

0100013F0

BATE

18

626

12:50:03

110001OAY

CHIX

14

626

12:50:03

RSCUQOAE6Z

XLON

29

626

12:50:03

012810910017562

AQXE

28

626

12:50:03

012810910017563

AQXE

107

626

12:56:22

RSCUQOAEFT

XLON

16

626

12:56:22

RSCUQOAEFU

XLON

92

626

12:56:22

RSCUQOAEFU

XLON

101

626

12:56:22

RSCUQOAEFW

XLON

106

626

12:56:22

RSCUQOAEFX

XLON

104

626

12:56:22

RSCUQOAEFY

XLON

101

626

12:56:22

RSCUQOAEFZ

XLON

106

626

12:56:22

RSCUQOAEF0

XLON

109

626

12:56:22

RSCUQOAEF1

XLON

15

626

12:56:22

RSCUQOAEF2

XLON

93

626

12:56:22

RSCUQOAEF2

XLON

101

626

12:56:22

RSCUQOAEF4

XLON

108

626

12:56:22

RSCUQOAEF5

XLON

108

626

12:56:22

E0LoW9S4jzr4

TRQX

17

626

12:56:22

RSCUQOAEF6

XLON

85

626

12:56:22

RSCUQOAEF6

XLON

121

627

13:31:24

RSCUQOBGGY

XLON

128

627

13:31:24

RSCUQOBGGY

XLON

190

627

13:31:24

RSCUQOBGGY

XLON

28

627

13:31:24

RSCUQOBGGY

XLON

450

627

13:31:24

RSCUQOBGG2

XLON

1

627

13:31:24

RSCUQOBGG2

XLON

154

628

13:32:01

RSCUQOBGHB

XLON

153

628

13:32:01

RSCUQOBGHC

XLON

164

628

13:32:01

RSCUQOBGHD

XLON

95

628

13:32:01

RSCUQOBGHE

XLON

69

628

13:32:01

110001VWU

CHIX

61

628

13:32:01

110001VWV

CHIX

98

628

13:32:01

RSCUQOBGHF

XLON

154

628

13:32:01

RSCUQOBGIG

XLON

87

628

13:32:01

110001VWW

CHIX

69

628

13:32:01

110001VWW

CHIX

52

628

13:32:01

RSCUQOBGIH

XLON

54

628

13:32:01

110001VWY

CHIX

53

628

13:32:01

110001VWY

CHIX

162

628

13:32:01

110001VX0

CHIX

114

628

13:32:03

RSCUQOBGIK

XLON

44

628

13:32:03

RSCUQOBGIK

XLON

150

628

13:32:03

RSCUQOBGIM

XLON

32

628

13:32:03

RSCUQOBGIO

XLON

127

628

13:32:03

RSCUQOBGIO

XLON

162

628

13:32:03

RSCUQOBGIW

XLON

154

628

13:32:03

RSCUQOBGIX

XLON

156

628

13:32:03

RSCUQOBGIY

XLON

151

628

13:32:03

RSCUQOBGIZ

XLON

114

628

13:32:03

RSCUQOBGI0

XLON

50

628

13:32:03

01000181U

BATE

120

628

13:32:03

RSCUQOBGI1

XLON

36

628

13:32:03

RSCUQOBGI2

XLON

156

628

13:32:03

RSCUQOBGI3

XLON

164

628

13:32:03

RSCUQOBGI4

XLON

159

628

13:32:03

RSCUQOBGI5

XLON

159

628

13:32:03

RSCUQOBGI6

XLON

160

628

13:32:03

RSCUQOBGI7

XLON

150

628

13:32:03

RSCUQOBGI8

XLON

8

628

13:32:03

RSCUQOBGI8

XLON

154

628

13:32:03

RSCUQOBGIA

XLON

151

628

13:32:03

RSCUQOBGIB

XLON

161

628

13:32:03

RSCUQOBGIC

XLON

155

628

13:32:03

RSCUQOBGID

XLON

161

628

13:32:03

RSCUQOBGIE

XLON

154

628

13:32:03

RSCUQOBGIF

XLON

63

628

13:32:03

01000181W

BATE

29

628

13:32:03

01000181W

BATE

2

628

13:32:03

110001VXL

CHIX

48

628

13:32:03

RSCUQOBGJG

XLON

20

628

13:32:03

RSCUQOBGJG

XLON

150

628

13:32:03

RSCUQOBGJI

XLON

159

628

13:32:03

RSCUQOBGJJ

XLON

149

628

13:32:03

RSCUQOBGJK

XLON

114

628

13:32:03

RSCUQOBGJL

XLON

50

628

13:32:03

110001VXM

CHIX

161

628

13:32:03

RSCUQOBGJM

XLON

110

628

13:32:04

RSCUQOBGJN

XLON

50

628

13:32:04

01000181Y

BATE

153

628

13:32:04

110001VXN

CHIX

52

628

13:32:10

110001VYE

CHIX

109

628

13:32:10

RSCUQOBGJ2

XLON

51

628

13:32:10

01000182C

BATE

113

628

13:32:10

RSCUQOBGJ3

XLON

112

628

13:32:10

RSCUQOBGJ4

XLON

49

628

13:32:10

110001VYF

CHIX

154

628

13:32:10

RSCUQOBGJ5

XLON

155

628

13:32:10

RSCUQOBGJ6

XLON

155

628

13:32:10

RSCUQOBGJ7

XLON

151

628

13:32:10

01000182D

BATE

159

628

13:32:19

RSCUQOBGKQ

XLON

149

628

13:32:19

RSCUQOBGKS

XLON

51

628

13:32:19

010001830

BATE

107

628

13:32:19

RSCUQOBGKT

XLON

158

628

13:32:19

RSCUQOBGKU

XLON

152

628

13:32:19

RSCUQOBGKW

XLON

156

628

13:32:19

RSCUQOBGKX

XLON

164

628

13:32:19

RSCUQOBGKY

XLON

160

628

13:32:19

RSCUQOBGKZ

XLON

155

628

13:32:19

RSCUQOBGK0

XLON

104

628

13:32:20

RSCUQOBGK1

XLON

59

628

13:32:20

010001831

BATE

101

628

13:32:20

110001VZF

CHIX

56

628

13:32:20

110001VZG

CHIX

93

628

13:32:22

RSCUQOBGK6

XLON

63

628

13:32:22

RSCUQOBGK6

XLON

150

628

13:32:22

RSCUQOBGK8

XLON

157

628

13:32:22

RSCUQOBGK9

XLON

163

628

13:32:22

RSCUQOBGKC

XLON

153

628

13:32:22

RSCUQOBGKD

XLON

164

628

13:32:22

RSCUQOBGKE

XLON

151

628

13:32:22

RSCUQOBGKF

XLON

162

628

13:32:22

RSCUQOBGLG

XLON

116

628

13:32:22

RSCUQOBGLH

XLON

37

628

13:32:22

RSCUQOBGLH

XLON

150

628

13:32:22

RSCUQOBGLJ

XLON

161

628

13:32:22

RSCUQOBGLK

XLON

163

628

13:32:22

RSCUQOBGLL

XLON

156

628

13:32:22

RSCUQOBGLM

XLON

153

628

13:32:22

RSCUQOBGLN

XLON

149

628

13:32:23

RSCUQOBGLO

XLON

15

628

13:32:23

RSCUQOBGLP

XLON

139

628

13:32:23

RSCUQOBGLP

XLON

164

628

13:32:23

RSCUQOBGLR

XLON

159

628

13:32:23

RSCUQOBGLS

XLON

157

628

13:33:00

RSCUQOBGLD

XLON

110

628

13:33:00

RSCUQOBGLE

XLON

100

628

13:33:48

RSCUQOBGME

XLON

106

628

13:33:48

RSCUQOBGMF

XLON

216

628

13:35:48

RSCUQOBGQR

XLON

48

628

13:35:48

110001WPE

CHIX

271

628

13:35:48

RSCUQOBGQS

XLON

99

628

13:36:11

RSCUQOBGRU

XLON

101

628

13:36:11

RSCUQOBGRV

XLON

103

628

13:37:28

RSCUQOBGSE

XLON

109

628

13:37:29

RSCUQOBGTH

XLON

101

628

13:41:11

RSCUQOBGZV

XLON

103

628

13:41:11

RSCUQOBGZY

XLON

159

628

13:42:30

RSCUQOBG1H

XLON

129

628

13:42:30

RSCUQOBG1J

XLON

26

628

13:42:30

RSCUQOBG1J

XLON

105

628

13:43:33

RSCUQOBG3H

XLON

109

628

13:43:33

RSCUQOBG3I

XLON

21

628

13:44:15

RSCUQOBG6H

XLON

21

628

13:44:15

RSCUQOBG6I

XLON

20

628

13:44:15

E0LoW9S4lrWo

TRQX

20

628

13:44:15

0100019GV

BATE

18

628

13:44:15

110001YAV

CHIX

19

628

13:44:15

0100019GW

BATE

18

628

13:44:15

110001YAW

CHIX

20

628

13:44:15

E0LoW9S4lrWq

TRQX

24

628

13:44:15

012810910020761

AQXE

24

628

13:44:15

012810910020762

AQXE

111

628

13:46:14

RSCUQOBG9G

XLON

201

628

13:46:14

110001YQ9

CHIX

309

628

13:46:14

RSCUQOBG9J

XLON

160

628

13:47:03

RSCUQOBGCG

XLON

162

628

13:47:03

RSCUQOBGCH

XLON

162

628

13:47:03

RSCUQOBGCI

XLON

108

628

13:48:00

RSCUQOBGD6

XLON

101

628

13:48:00

RSCUQOBGD7

XLON

100

628

13:48:00

RSCUQOBGD8

XLON

99

628

13:49:45

RSCUQOBHH0

XLON

107

628

13:49:45

RSCUQOBHH1

XLON

102

630

13:57:02

010001AY6

BATE

13

630

13:57:02

010001AY7

BATE

80

630

13:58:52

010001B5U

BATE

85

630

13:58:52

RSCUQOBHR2

XLON

79

630

13:58:52

E0LoW9S4mT7B

TRQX

80

630

13:58:52

012810910021614

AQXE

81

630

13:58:52

RSCUQOBHR3

XLON

78

630

13:58:52

010001B5W

BATE

75

630

13:58:52

E0LoW9S4mT7O

TRQX

77

630

13:58:52

012810910021615

AQXE

68

630

13:58:52

RSCUQOBHR4

XLON

65

630

13:58:52

010001B5X

BATE

63

630

13:58:52

E0LoW9S4mT7c

TRQX

65

630

13:58:52

012810910021616

AQXE

204

631

13:58:52

RSCUQOBHR5

XLON

56

631

13:58:52

RSCUQOBHR5

XLON

69

631

13:58:56

RSCUQOBHR7

XLON

134

631

13:58:56

RSCUQOBHR7

XLON

56

631

13:58:56

RSCUQOBHR7

XLON

273

631

13:59:00

RSCUQOBHSO

XLON

18

631

13:59:00

RSCUQOBHSP

XLON

118

631

13:59:00

RSCUQOBHSP

XLON

127

631

13:59:01

RSCUQOBHSS

XLON

261

631

13:59:01

RSCUQOBHST

XLON

57

630

13:59:04

010001B6J

BATE

80

630

13:59:04

E0LoW9S4mTSl

TRQX

56

630

13:59:04

RSCUQOBHSX

XLON

70

630

13:59:04

012810910021632

AQXE

103

631

14:01:12

RSCUQOBHXM

XLON

103

631

14:01:12

RSCUQOBHXN

XLON

23

630

14:01:50

010001BJH

BATE

60

630

14:01:50

010001BJI

BATE

16

630

14:01:50

1100021RC

CHIX

24

630

14:01:50

E0LoW9S4mYhU

TRQX

42

630

14:01:50

1100021RD

CHIX

66

630

14:01:50

E0LoW9S4mYhW

TRQX

30

630

14:01:50

012810910021791

AQXE

62

630

14:01:50

012810910021792

AQXE

12

630

14:01:51

RSCUQOBH0I

XLON

33

630

14:01:51

RSCUQOBH0J

XLON

17

629

14:03:58

010001BW7

BATE

20

629

14:03:58

010001BW8

BATE

19

629

14:03:58

1100022BN

CHIX

18

629

14:03:58

E0LoW9S4mgGh

TRQX

17

629

14:03:58

RSCUQOBH42

XLON

18

629

14:03:58

1100022BP

CHIX

20

629

14:03:58

E0LoW9S4mgGl

TRQX

24

629

14:03:58

RSCUQOBH43

XLON

33

629

14:03:58

012810910022007

AQXE

20

629

14:03:58

012810910022008

AQXE

99

630

14:05:00

RSCUQOBH81

XLON

10

630

14:05:48

RSCUQOBHAU

XLON

205

630

14:05:48

RSCUQOBHAU

XLON

203

630

14:05:48

RSCUQOBHAW

XLON

177

630

14:06:48

RSCUQOBHDG

XLON

74

630

14:06:48

RSCUQOBHDG

XLON

44

630

14:06:48

RSCUQOBHDI

XLON

213

630

14:06:48

RSCUQOBHDI

XLON

56

630

14:07:30

RSCUQOBHDD

XLON

101

630

14:07:30

RSCUQOBHDD

XLON

150

630

14:07:30

RSCUQOBHDF

XLON

4

630

14:07:30

RSCUQOBHDF

XLON

24

629

14:08:03

RSCUQOBHE3

XLON

27

629

14:08:03

RSCUQOBHE4

XLON

25

629

14:08:03

E0LoW9S4mu6u

TRQX

25

629

14:08:03

010001CKW

BATE

25

629

14:08:03

010001CKX

BATE

25

629

14:08:03

E0LoW9S4mu6w

TRQX

28

629

14:08:03

012810910022298

AQXE

25

629

14:08:03

012810910022299

AQXE

39

630

14:10:00

RSCUQOBHFD

XLON

170

630

14:10:00

RSCUQOBHFD

XLON

87

630

14:10:00

RSCUQOBHFF

XLON

113

630

14:10:00

RSCUQOBHFF

XLON

205

630

14:10:00

RSCUQOBIGH

XLON

208

630

14:10:00

RSCUQOBIGI

XLON

5

630

14:10:00

010001CT3

BATE

159

630

14:10:00

RSCUQOBIGJ

XLON

35

630

14:10:00

RSCUQOBIGJ

XLON

15

630

14:10:00

RSCUQOBIGJ

XLON

159

630

14:11:00

RSCUQOBIH6

XLON

40

630

14:11:00

RSCUQOBIH6

XLON

91

630

14:11:00

RSCUQOBIH8

XLON

15

630

14:11:00

RSCUQOBIH8

XLON

104

630

14:11:00

RSCUQOBIHA

XLON

110

630

14:11:48

RSCUQOBIJP

XLON

107

630

14:11:48

RSCUQOBIJQ

XLON

64

630

14:12:48

RSCUQOBIKA

XLON

19

630

14:12:48

RSCUQOBIKA

XLON

128

630

14:12:48

RSCUQOBIKA

XLON

219

630

14:12:48

RSCUQOBIKD

XLON

20

629

14:13:00

E0LoW9S4n8K1

TRQX

20

629

14:13:00

E0LoW9S4n8K3

TRQX

25

629

14:13:00

RSCUQOBILL

XLON

20

629

14:13:00

1100024IR

CHIX

19

629

14:13:00

010001D7L

BATE

19

629

14:13:00

010001D7M

BATE

20

629

14:13:00

1100024IS

CHIX

26

629

14:13:00

RSCUQOBILM

XLON

22

629

14:13:01

012810910022587

AQXE

11

629

14:13:01

012810910022588

AQXE

2

629

14:13:01

012810910022588

AQXE

8

629

14:13:01

012810910022588

AQXE

104

630

14:15:25

RSCUQOBIQN

XLON

109

630

14:15:25

RSCUQOBIQO

XLON

73

630

14:15:25

RSCUQOBIQP

XLON

28

630

14:15:25

RSCUQOBIQP

XLON

22

630

14:15:25

RSCUQOBIQR

XLON

86

630

14:15:25

RSCUQOBIQR

XLON

26

630

14:15:25

RSCUQOBIQT

XLON

75

630

14:15:25

RSCUQOBIQT

XLON

131

630

14:16:30

RSCUQOBIR5

XLON

19

630

14:16:30

RSCUQOBIR5

XLON

8

630

14:16:30

RSCUQOBIR7

XLON

116

630

14:16:30

RSCUQOBIR7

XLON

28

630

14:16:30

RSCUQOBIR7

XLON

152

630

14:17:30

RSCUQOBIS2

XLON

122

630

14:17:30

RSCUQOBIS3

XLON

35

630

14:17:30

RSCUQOBIS3

XLON

94

631

14:21:28

RSCUQOBIYC

XLON

90

631

14:21:28

1100026NA

CHIX

88

631

14:21:28

012810910023097

AQXE

216

632

14:21:32

RSCUQOBIZG

XLON

219

632

14:21:32

RSCUQOBIZH

XLON

103

632

14:25:58

RSCUQOBI74

XLON

97

632

14:25:58

010001F3X

BATE

208

632

14:25:58

RSCUQOBI75

XLON

139

632

14:26:05

RSCUQOBI7C

XLON

131

632

14:26:05

010001F5C

BATE

103

631

14:28:55

010001FLN

BATE

108

631

14:28:55

1100028IS

CHIX

173

631

14:28:55

012810910023525

AQXE

32

631

14:28:55

010001FLO

BATE

101

631

14:28:55

1100028IT

CHIX

24

631

14:28:55

012810910023526

AQXE

135

631

14:30:59

110002AGL

CHIX

86

631

14:30:59

110002AGM

CHIX

73

631

14:30:59

010001GNG

BATE

57

631

14:30:59

E0LoW9S4o4fl

TRQX

28

631

14:30:59

010001GNG

BATE

38

631

14:30:59

E0LoW9S4o4fn

TRQX

39

631

14:30:59

010001GNI

BATE

62

631

14:30:59

012810910023827

AQXE

41

631

14:30:59

012810910023828

AQXE

67

630

14:31:42

E0LoW9S4o9uu

TRQX

64

630

14:31:42

E0LoW9S4o9uw

TRQX

63

630

14:31:42

010001GZV

BATE

127

630

14:31:42

110002B4J

CHIX

60

630

14:31:42

010001GZW

BATE

121

630

14:31:42

110002B4K

CHIX

81

631

14:32:00

RSCUQOBJ69

XLON

27

631

14:32:00

RSCUQOBJ69

XLON

196

631

14:33:49

110002C8G

CHIX

38

631

14:33:49

110002C8G

CHIX

32

631

14:33:49

012810910024183

AQXE

30

631

14:33:49

012810910024183

AQXE

65

631

14:33:49

110002C8I

CHIX

29

631

14:33:49

012810910024185

AQXE

28

631

14:34:00

012810910024198

AQXE

33

631

14:34:00

012810910024198

AQXE

97

631

14:34:00

110002CBN

CHIX

20

631

14:34:00

110002CBS

CHIX

156

631

14:34:06

012810910024222

AQXE

119

631

14:34:30

010001HV2

BATE

38

631

14:36:00

110002DO0

CHIX

30

631

14:36:00

012810910024464

AQXE

27

631

14:36:00

012810910024464

AQXE

46

631

14:36:00

110002DO1

CHIX

46

631

14:36:00

110002DO3

CHIX

31

631

14:36:00

012810910024466

AQXE

19

631

14:36:00

110002DO4

CHIX

46

631

14:36:00

110002DO5

CHIX

19

631

14:36:00

110002DO6

CHIX

24

631

14:36:00

110002DO7

CHIX

21

631

14:36:00

110002DO8

CHIX

43

631

14:36:00

110002DO9

CHIX

22

631

14:36:00

110002DOA

CHIX

10

631

14:36:00

110002DOB

CHIX

32

631

14:36:00

110002DOE

CHIX

28

631

14:36:00

012810910024467

AQXE

32

631

14:36:00

110002DOF

CHIX

32

631

14:36:00

110002DOG

CHIX

32

631

14:36:00

110002DOH

CHIX

32

631

14:36:00

110002DOI

CHIX

22

631

14:36:00

110002DOJ

CHIX

17

630

14:37:06

110002ED5

CHIX

16

630

14:37:06

110002ED6

CHIX

16

630

14:37:06

010001IUR

BATE

15

630

14:37:06

010001IUS

BATE

13

630

14:37:06

012810910024621

AQXE

12

630

14:37:06

012810910024622

AQXE

13

630

14:37:06

E0LoW9S4oeo4

TRQX

29

631

14:38:30

012810910024759

AQXE

30

631

14:38:30

012810910024759

AQXE

2

630

14:39:31

110002FR6

CHIX

14

630

14:39:31

110002FR7

CHIX

104

630

14:39:31

110002FRB

CHIX

101

630

14:39:31

E0LoW9S4osNp

TRQX

27

631

14:39:31

012810910024866

AQXE

30

631

14:39:31

012810910024866

AQXE

47

631

14:39:31

012810910024866

AQXE

12

629

14:44:34

010001KVW

BATE

26

629

14:44:34

110002HW8

CHIX

29

629

14:44:34

E0LoW9S4pH46

TRQX

14

629

14:44:34

010001KVX

BATE

32

629

14:44:34

110002HW9

CHIX

38

629

14:44:34

E0LoW9S4pH48

TRQX

32

629

14:44:34

012810910025349

AQXE

25

629

14:44:34

012810910025350

AQXE

57

629

14:44:34

110002HWD

CHIX

114

630

14:44:34

E0LoW9S4pH5a

TRQX

47

630

14:44:34

012810910025351

AQXE

107

630

14:44:34

E0LoW9S4pH5f

TRQX

56

630

14:44:34

012810910025352

AQXE

99

630

14:44:34

E0LoW9S4pH6C

TRQX

50

630

14:44:34

E0LoW9S4pH6C

TRQX

46

630

14:44:34

E0LoW9S4pH6S

TRQX

113

630

14:44:34

012810910025353

AQXE

59

630

14:44:34

E0LoW9S4pH8D

TRQX

84

630

14:44:34

012810910025355

AQXE

16

630

14:44:34

012810910025355

AQXE

76

630

14:44:34

E0LoW9S4pH8H

TRQX

27

630

14:44:34

E0LoW9S4pH8H

TRQX

24

630

14:44:34

E0LoW9S4pH8H

TRQX

24

630

14:44:34

E0LoW9S4pH8H

TRQX

25

630

14:44:34

E0LoW9S4pH8c

TRQX

124

630

14:44:34

E0LoW9S4pH8c

TRQX

11

630

14:44:34

012810910025357

AQXE

29

630

14:44:34

012810910025357

AQXE

124

630

14:44:34

012810910025357

AQXE

30

630

14:45:40

012810910025467

AQXE

27

630

14:45:40

012810910025467

AQXE

100

629

14:45:55

110002IKW

CHIX

105

629

14:45:55

012810910025504

AQXE

109

629

14:45:55

012810910025510

AQXE

63

629

14:45:55

012810910025511

AQXE

38

629

14:45:55

012810910025511

AQXE

102

629

14:45:55

012810910025513

AQXE

109

629

14:46:03

012810910025534

AQXE

28

629

14:46:19

012810910025571

AQXE

30

629

14:46:19

012810910025571

AQXE

33

629

14:46:19

010001LDT

BATE

28

629

14:46:19

E0LoW9S4pPmy

TRQX

25

629

14:46:19

010001LDU

BATE

27

629

14:46:19

012810910025573

AQXE

28

629

14:47:20

012810910025700

AQXE

73

629

14:47:20

012810910025700

AQXE

108

629

14:47:20

E0LoW9S4pVIW

TRQX

101

629

14:47:20

E0LoW9S4pVIZ

TRQX

45

629

14:47:20

E0LoW9S4pVIc

TRQX

1

629

14:47:20

E0LoW9S4pVIh

TRQX

37

628

14:48:21

110002JRZ

CHIX

43

628

14:48:21

010001LY6

BATE

36

628

14:48:21

E0LoW9S4paiZ

TRQX

40

628

14:48:21

010001LY7

BATE

34

628

14:48:21

110002JS0

CHIX

15

628

14:48:21

E0LoW9S4paib

TRQX

21

628

14:48:21

E0LoW9S4paib

TRQX

41

628

14:48:21

012810910025824

AQXE

42

628

14:48:21

012810910025825

AQXE

225

627

14:50:58

010001MN7

BATE

244

627

14:50:58

010001MN8

BATE

248

627

14:50:58

E0LoW9S4poMw

TRQX

249

627

14:50:58

E0LoW9S4poMy

TRQX

103

627

14:50:58

010001MNC

BATE

103

627

14:50:58

010001MND

BATE

23

627

14:50:58

010001MNE

BATE

79

627

14:50:58

010001MNE

BATE

108

627

14:50:58

010001MNG

BATE

106

627

14:50:58

010001MNH

BATE

100

627

14:50:58

010001MNI

BATE

101

627

14:50:58

010001MNJ

BATE

109

627

14:50:58

010001MNK

BATE

125

627

14:52:06

E0LoW9S4puAS

TRQX

33

628

14:53:00

110002LPP

CHIX

66

628

14:53:00

110002LPP

CHIX

55

628

14:53:00

110002LPP

CHIX

129

628

14:53:14

012810910026365

AQXE

28

628

14:53:14

012810910026365

AQXE

38

627

14:59:56

012810910026967

AQXE

105

629

15:00:34

110002OT4

CHIX

189

628

15:08:37

010001R16

BATE

26

627

15:08:37

E0LoW9S4r0Tb

TRQX

144

627

15:08:37

E0LoW9S4r0Th

TRQX

26

627

15:08:37

110002SUG

CHIX

12

627

15:08:37

010001R1D

BATE

118

627

15:08:37

010001R1I

BATE

3

627

15:08:39

012810910026967

AQXE

178

626

15:11:45

010001RU0

BATE

87

626

15:15:35

010001RU0

BATE

252

626

15:15:35

010001SPV

BATE

109

627

15:16:00

010001SRZ

BATE

209

627

15:16:04

010001SSM

BATE

57

626

15:27:36

E0LoW9S4sE13

TRQX

93

626

15:27:36

010001VBU

BATE

12

626

15:27:36

010001VBU

BATE

45

626

15:27:36

010001VBW

BATE

101

626

15:27:36

010001VBX

BATE

104

626

15:34:05

010001WWS

BATE

106

626

15:45:00

010001ZJP

BATE

24

626

15:45:00

010001ZJQ

BATE

17

626

15:45:00

010001ZJS

BATE

25

626

15:45:00

010001ZJS

BATE

259

626

15:45:00

010001ZJS

BATE

30

626

15:45:00

010001ZJS

BATE

17

626

15:45:00

010001ZJS

BATE

3

626

15:45:00

010001ZJX

BATE

62

626

15:45:00

010001ZJX

BATE

34

626

15:45:00

010001ZJZ

BATE

23

626

15:45:00

010001ZJZ

BATE

50

625

15:53:05

E0LoW9S4tkLa

TRQX

54

625

15:53:05

0100021IM

BATE

110

625

15:53:05

0100021IN

BATE

370

625

15:53:11

0100021JJ

BATE

380

625

15:53:11

0100021JK

BATE

362

625

15:53:12

0100021JP

BATE

383

625

15:53:12

0100021JR

BATE

362

625

15:53:21

0100021KV

BATE

372

625

15:53:21

0100021KW

BATE

367

625

15:55:56

01000225B

BATE

82

625

15:55:56

01000225C

BATE

290

625

15:55:56

01000225C

BATE

 




Bodycote (LSE:BOY)
過去 株価チャート
から 12 2024 まで 1 2025 Bodycoteのチャートをもっと見るにはこちらをクリック
Bodycote (LSE:BOY)
過去 株価チャート
から 1 2024 まで 1 2025 Bodycoteのチャートをもっと見るにはこちらをクリック