Bodycote Plc - Transaction in Own Shares
Banco Bilbao Vizcaya Argentaria SA
€9.38
17:30 27/12/24
Bodycote
627.00p
17:15 27/12/24
Boyuan Construction Group Inc.
$0.49
11:00 27/10/20
FTSE 250
20,488.65
16:29 27/12/24
FTSE 350
4,495.62
16:29 27/12/24
FTSE All-Share
4,453.14
17:05 27/12/24
Industrial Engineering
12,297.10
16:29 27/12/24
www.bodycote.com
6 December 2024
Bodycote plc
Share Buyback Programme - Transactions in Own Securities
Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback programme announced on 15 March and 30 July 2024 (the Programme) it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through Jefferies International Limited:
Date of purchase:
5 December 2024
Aggregate number of ordinary shares purchased:
54,997
Highest price paid per share (pence per share):
657.0p
Lowest price paid per share (pence per share):
645.0p
Volume weighted average price paid per share
(pence per share)
651.29p
The Company intends to cancel these Ordinary Shares.
Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 183,582,125 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 the Programme in March 2024, the Company has purchased 7,874,047 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
200
649
05/12/2024 08:10:08
00436309338TRLO1.1.1
XLON
106
649
05/12/2024 08:10:46
00436309632TRLO1.1.1
BATE
43
648
05/12/2024 08:11:01
00436309720TRLO1.1.1
CHIX
51
649
05/12/2024 08:12:00
00436310181TRLO1.1.1
XLON
100
649
05/12/2024 08:12:00
00436310180TRLO1.1.1
XLON
49
649
05/12/2024 08:12:00
00436310182TRLO1.1.1
XLON
3
649
05/12/2024 08:15:50
00436312217TRLO1.1.1
XLON
100
649
05/12/2024 08:15:50
00436312216TRLO1.1.1
XLON
97
649
05/12/2024 08:15:50
00436312218TRLO1.1.1
XLON
106
649
05/12/2024 08:17:21
00436313079TRLO1.1.1
BATE
32
649
05/12/2024 08:17:34
00436313217TRLO1.1.1
AQXE
100
649
05/12/2024 08:18:39
00436313934TRLO1.1.1
XLON
100
649
05/12/2024 08:18:39
00436313935TRLO1.1.1
XLON
43
648
05/12/2024 08:18:49
00436314078TRLO1.1.1
CHIX
100
648
05/12/2024 08:22:19
00436317304TRLO1.1.1
XLON
100
648
05/12/2024 08:22:19
00436317303TRLO1.1.1
XLON
200
649
05/12/2024 08:27:42
00436321051TRLO1.1.1
XLON
43
650
05/12/2024 08:31:33
00436323603TRLO1.1.1
CHIX
200
649
05/12/2024 08:34:23
00436325214TRLO1.1.1
XLON
9
650
05/12/2024 08:35:07
00436325615TRLO1.1.1
CHIX
34
650
05/12/2024 08:35:07
00436325616TRLO1.1.1
CHIX
193
650
05/12/2024 08:38:14
00436327135TRLO1.1.1
XLON
7
650
05/12/2024 08:38:14
00436327136TRLO1.1.1
XLON
43
650
05/12/2024 08:41:49
00436329215TRLO1.1.1
CHIX
100
650
05/12/2024 08:42:22
00436329551TRLO1.1.1
XLON
300
651
05/12/2024 08:46:38
00436332364TRLO1.1.1
XLON
212
651
05/12/2024 08:46:54
00436332541TRLO1.1.1
BATE
32
651
05/12/2024 08:48:54
00436333880TRLO1.1.1
AQXE
32
651
05/12/2024 08:48:54
00436333881TRLO1.1.1
AQXE
100
652
05/12/2024 08:49:16
00436334130TRLO1.1.1
BATE
112
652
05/12/2024 08:49:16
00436334131TRLO1.1.1
BATE
200
652
05/12/2024 08:50:08
00436334715TRLO1.1.1
XLON
43
651
05/12/2024 08:50:08
00436334717TRLO1.1.1
CHIX
64
651
05/12/2024 08:50:08
00436334719TRLO1.1.1
TRQX
32
651
05/12/2024 08:50:08
00436334718TRLO1.1.1
TRQX
16
651
05/12/2024 08:52:51
00436336194TRLO1.1.1
AQXE
200
651
05/12/2024 08:52:51
00436336195TRLO1.1.1
XLON
16
651
05/12/2024 08:53:35
00436336761TRLO1.1.1
TRQX
43
651
05/12/2024 08:54:00
00436337011TRLO1.1.1
CHIX
106
651
05/12/2024 08:54:04
00436337069TRLO1.1.1
BATE
200
651
05/12/2024 08:57:09
00436338591TRLO1.1.1
XLON
16
651
05/12/2024 09:01:08
00436341027TRLO1.1.1
AQXE
200
651
05/12/2024 09:01:57
00436341520TRLO1.1.1
XLON
16
651
05/12/2024 09:02:00
00436341530TRLO1.1.1
TRQX
26
651
05/12/2024 09:02:21
00436341770TRLO1.1.1
BATE
80
651
05/12/2024 09:02:21
00436341769TRLO1.1.1
BATE
18
651
05/12/2024 09:02:23
00436341799TRLO1.1.1
CHIX
25
651
05/12/2024 09:02:29
00436341837TRLO1.1.1
CHIX
200
651
05/12/2024 09:04:18
00436342885TRLO1.1.1
XLON
16
651
05/12/2024 09:05:29
00436343434TRLO1.1.1
AQXE
16
651
05/12/2024 09:07:43
00436344626TRLO1.1.1
TRQX
43
651
05/12/2024 09:08:43
00436345300TRLO1.1.1
CHIX
106
651
05/12/2024 09:08:43
00436345305TRLO1.1.1
BATE
200
651
05/12/2024 09:08:46
00436345338TRLO1.1.1
XLON
200
651
05/12/2024 09:14:21
00436348819TRLO1.1.1
XLON
16
651
05/12/2024 09:14:51
00436349137TRLO1.1.1
AQXE
106
651
05/12/2024 09:19:24
00436352040TRLO1.1.1
BATE
16
651
05/12/2024 09:19:24
00436352043TRLO1.1.1
TRQX
43
651
05/12/2024 09:19:24
00436352042TRLO1.1.1
CHIX
200
651
05/12/2024 09:19:24
00436352044TRLO1.1.1
XLON
16
651
05/12/2024 09:21:35
00436353457TRLO1.1.1
AQXE
200
651
05/12/2024 09:21:35
00436353458TRLO1.1.1
XLON
16
651
05/12/2024 09:22:02
00436353751TRLO1.1.1
TRQX
43
651
05/12/2024 09:22:25
00436353939TRLO1.1.1
BATE
63
651
05/12/2024 09:22:25
00436353940TRLO1.1.1
BATE
43
651
05/12/2024 09:22:31
00436354227TRLO1.1.1
CHIX
100
651
05/12/2024 09:23:41
00436354845TRLO1.1.1
XLON
55
651
05/12/2024 09:23:41
00436354844TRLO1.1.1
XLON
16
651
05/12/2024 09:26:07
00436356170TRLO1.1.1
AQXE
16
651
05/12/2024 09:26:07
00436356173TRLO1.1.1
TRQX
106
651
05/12/2024 09:26:07
00436356171TRLO1.1.1
BATE
43
651
05/12/2024 09:26:07
00436356172TRLO1.1.1
CHIX
73
651
05/12/2024 09:26:07
00436356174TRLO1.1.1
XLON
122
651
05/12/2024 09:26:08
00436356179TRLO1.1.1
XLON
50
651
05/12/2024 09:26:51
00436356528TRLO1.1.1
XLON
16
650
05/12/2024 09:29:53
00436358104TRLO1.1.1
AQXE
200
650
05/12/2024 09:29:53
00436358105TRLO1.1.1
XLON
16
650
05/12/2024 09:31:11
00436359009TRLO1.1.1
TRQX
200
650
05/12/2024 09:31:54
00436359502TRLO1.1.1
XLON
106
650
05/12/2024 09:32:05
00436359655TRLO1.1.1
BATE
43
651
05/12/2024 09:32:07
00436359695TRLO1.1.1
CHIX
16
650
05/12/2024 09:34:49
00436361512TRLO1.1.1
AQXE
200
650
05/12/2024 09:35:02
00436361588TRLO1.1.1
XLON
16
650
05/12/2024 09:37:01
00436362770TRLO1.1.1
TRQX
43
649
05/12/2024 09:38:03
00436363449TRLO1.1.1
CHIX
106
649
05/12/2024 09:38:05
00436363462TRLO1.1.1
BATE
200
649
05/12/2024 09:38:30
00436363620TRLO1.1.1
XLON
13
649
05/12/2024 09:40:58
00436365101TRLO1.1.1
AQXE
3
649
05/12/2024 09:40:58
00436365103TRLO1.1.1
AQXE
200
649
05/12/2024 09:42:44
00436366110TRLO1.1.1
XLON
16
649
05/12/2024 09:44:13
00436367135TRLO1.1.1
TRQX
106
649
05/12/2024 09:45:40
00436368115TRLO1.1.1
BATE
43
649
05/12/2024 09:45:43
00436368164TRLO1.1.1
CHIX
200
648
05/12/2024 09:47:17
00436369083TRLO1.1.1
XLON
16
648
05/12/2024 09:48:54
00436370153TRLO1.1.1
AQXE
16
649
05/12/2024 09:51:41
00436372184TRLO1.1.1
TRQX
106
648
05/12/2024 09:53:07
00436373091TRLO1.1.1
BATE
43
647
05/12/2024 09:55:17
00436374494TRLO1.1.1
CHIX
16
649
05/12/2024 09:57:27
00436375745TRLO1.1.1
TRQX
43
648
05/12/2024 09:58:23
00436376223TRLO1.1.1
CHIX
106
648
05/12/2024 09:58:25
00436376258TRLO1.1.1
BATE
16
648
05/12/2024 09:58:34
00436376326TRLO1.1.1
AQXE
16
648
05/12/2024 10:00:12
00436377060TRLO1.1.1
AQXE
16
649
05/12/2024 10:03:34
00436378487TRLO1.1.1
TRQX
43
648
05/12/2024 10:08:17
00436380270TRLO1.1.1
CHIX
106
648
05/12/2024 10:08:17
00436380269TRLO1.1.1
BATE
400
648
05/12/2024 10:08:17
00436380271TRLO1.1.1
XLON
200
648
05/12/2024 10:08:17
00436380272TRLO1.1.1
XLON
400
648
05/12/2024 10:08:17
00436380273TRLO1.1.1
XLON
200
648
05/12/2024 10:11:25
00436381373TRLO1.1.1
XLON
16
648
05/12/2024 10:11:25
00436381374TRLO1.1.1
AQXE
16
648
05/12/2024 10:12:24
00436381776TRLO1.1.1
TRQX
43
648
05/12/2024 10:13:36
00436382193TRLO1.1.1
CHIX
200
648
05/12/2024 10:14:21
00436382409TRLO1.1.1
XLON
16
647
05/12/2024 10:16:29
00436383163TRLO1.1.1
AQXE
106
647
05/12/2024 10:16:29
00436383162TRLO1.1.1
BATE
9
647
05/12/2024 10:16:46
00436383298TRLO1.1.1
XLON
191
647
05/12/2024 10:16:46
00436383299TRLO1.1.1
XLON
16
648
05/12/2024 10:16:51
00436383334TRLO1.1.1
TRQX
43
648
05/12/2024 10:17:45
00436383670TRLO1.1.1
CHIX
16
647
05/12/2024 10:18:30
00436383869TRLO1.1.1
AQXE
6
648
05/12/2024 10:23:21
00436385732TRLO1.1.1
TRQX
10
648
05/12/2024 10:23:21
00436385733TRLO1.1.1
TRQX
106
646
05/12/2024 10:23:35
00436385812TRLO1.1.1
BATE
200
646
05/12/2024 10:23:35
00436385813TRLO1.1.1
XLON
106
645
05/12/2024 10:25:49
00436386652TRLO1.1.1
BATE
43
645
05/12/2024 10:26:09
00436386757TRLO1.1.1
CHIX
34
645
05/12/2024 10:26:09
00436386758TRLO1.1.1
XLON
83
645
05/12/2024 10:26:09
00436386759TRLO1.1.1
XLON
83
645
05/12/2024 10:26:09
00436386760TRLO1.1.1
XLON
200
645
05/12/2024 10:29:33
00436387935TRLO1.1.1
XLON
106
645
05/12/2024 10:30:06
00436388170TRLO1.1.1
BATE
200
645
05/12/2024 10:32:23
00436388994TRLO1.1.1
XLON
106
645
05/12/2024 10:36:32
00436390617TRLO1.1.1
BATE
75
645
05/12/2024 10:36:32
00436390618TRLO1.1.1
CHIX
400
645
05/12/2024 10:36:32
00436390619TRLO1.1.1
XLON
32
645
05/12/2024 10:56:42
00436397770TRLO1.1.1
AQXE
16
645
05/12/2024 10:56:42
00436397771TRLO1.1.1
AQXE
16
645
05/12/2024 10:56:42
00436397772TRLO1.1.1
AQXE
106
645
05/12/2024 10:56:42
00436397773TRLO1.1.1
BATE
16
645
05/12/2024 10:56:42
00436397775TRLO1.1.1
AQXE
54
645
05/12/2024 10:56:42
00436397776TRLO1.1.1
CHIX
212
645
05/12/2024 10:56:42
00436397774TRLO1.1.1
BATE
18
645
05/12/2024 10:56:42
00436397778TRLO1.1.1
TRQX
43
645
05/12/2024 10:56:42
00436397777TRLO1.1.1
CHIX
32
645
05/12/2024 10:56:42
00436397780TRLO1.1.1
TRQX
600
645
05/12/2024 10:56:42
00436397779TRLO1.1.1
XLON
16
645
05/12/2024 10:56:42
00436397782TRLO1.1.1
TRQX
14
645
05/12/2024 10:56:42
00436397781TRLO1.1.1
TRQX
200
645
05/12/2024 10:56:42
00436397783TRLO1.1.1
XLON
200
645
05/12/2024 10:56:42
00436397784TRLO1.1.1
XLON
200
645
05/12/2024 10:56:42
00436397785TRLO1.1.1
XLON
43
645
05/12/2024 10:59:00
00436398622TRLO1.1.1
CHIX
16
645
05/12/2024 10:59:05
00436398734TRLO1.1.1
AQXE
16
645
05/12/2024 11:03:11
00436400906TRLO1.1.1
AQXE
106
645
05/12/2024 11:03:11
00436400907TRLO1.1.1
BATE
16
645
05/12/2024 11:03:11
00436400909TRLO1.1.1
TRQX
43
645
05/12/2024 11:03:11
00436400908TRLO1.1.1
CHIX
200
645
05/12/2024 11:03:14
00436400960TRLO1.1.1
XLON
74
645
05/12/2024 11:10:14
00436403773TRLO1.1.1
XLON
126
645
05/12/2024 11:10:14
00436403772TRLO1.1.1
XLON
16
645
05/12/2024 11:10:42
00436403957TRLO1.1.1
TRQX
106
645
05/12/2024 11:13:31
00436404923TRLO1.1.1
BATE
200
645
05/12/2024 11:15:01
00436405531TRLO1.1.1
XLON
200
645
05/12/2024 11:18:00
00436406786TRLO1.1.1
XLON
23
647
05/12/2024 11:38:56
00436414747TRLO1.1.1
BATE
83
647
05/12/2024 11:38:56
00436414748TRLO1.1.1
BATE
31
647
05/12/2024 11:40:55
00436415636TRLO1.1.1
BATE
75
647
05/12/2024 11:40:55
00436415637TRLO1.1.1
BATE
18
647
05/12/2024 11:42:45
00436416411TRLO1.1.1
XLON
200
647
05/12/2024 11:42:45
00436416412TRLO1.1.1
XLON
182
647
05/12/2024 11:42:45
00436416413TRLO1.1.1
XLON
115
647
05/12/2024 11:44:34
00436417028TRLO1.1.1
XLON
126
647
05/12/2024 11:44:34
00436417027TRLO1.1.1
XLON
159
647
05/12/2024 11:44:34
00436417029TRLO1.1.1
XLON
16
647
05/12/2024 11:46:17
00436417960TRLO1.1.1
AQXE
94
647
05/12/2024 11:46:17
00436417958TRLO1.1.1
BATE
64
647
05/12/2024 11:46:17
00436417959TRLO1.1.1
AQXE
32
647
05/12/2024 11:46:17
00436417963TRLO1.1.1
TRQX
118
647
05/12/2024 11:46:17
00436417961TRLO1.1.1
BATE
129
647
05/12/2024 11:46:17
00436417962TRLO1.1.1
CHIX
42
647
05/12/2024 11:46:17
00436417965TRLO1.1.1
XLON
86
647
05/12/2024 11:46:17
00436417964TRLO1.1.1
CHIX
16
647
05/12/2024 11:46:17
00436417966TRLO1.1.1
TRQX
16
647
05/12/2024 11:46:17
00436417967TRLO1.1.1
TRQX
179
647
05/12/2024 11:46:17
00436417968TRLO1.1.1
XLON
179
647
05/12/2024 11:46:17
00436417969TRLO1.1.1
XLON
16
647
05/12/2024 11:48:55
00436418907TRLO1.1.1
TRQX
200
647
05/12/2024 11:49:11
00436419003TRLO1.1.1
XLON
16
650
05/12/2024 11:55:10
00436421251TRLO1.1.1
AQXE
43
650
05/12/2024 11:55:11
00436421263TRLO1.1.1
CHIX
106
650
05/12/2024 11:55:12
00436421266TRLO1.1.1
BATE
200
650
05/12/2024 11:59:51
00436423191TRLO1.1.1
XLON
16
650
05/12/2024 12:01:06
00436424004TRLO1.1.1
TRQX
16
650
05/12/2024 12:01:48
00436424189TRLO1.1.1
AQXE
200
649
05/12/2024 12:04:05
00436425115TRLO1.1.1
XLON
106
649
05/12/2024 12:04:46
00436425546TRLO1.1.1
BATE
43
650
05/12/2024 12:04:50
00436425565TRLO1.1.1
CHIX
25
649
05/12/2024 12:06:36
00436426259TRLO1.1.1
XLON
175
649
05/12/2024 12:06:36
00436426260TRLO1.1.1
XLON
46
649
05/12/2024 12:18:53
00436431491TRLO1.1.1
XLON
200
649
05/12/2024 12:18:53
00436431489TRLO1.1.1
XLON
200
649
05/12/2024 12:18:53
00436431490TRLO1.1.1
XLON
1
649
05/12/2024 12:19:09
00436431581TRLO1.1.1
XLON
154
649
05/12/2024 12:19:09
00436431580TRLO1.1.1
XLON
73
649
05/12/2024 12:19:09
00436431582TRLO1.1.1
XLON
24
649
05/12/2024 12:26:18
00436434410TRLO1.1.1
CHIX
86
649
05/12/2024 12:26:18
00436434411TRLO1.1.1
CHIX
7
649
05/12/2024 12:27:06
00436434679TRLO1.1.1
AQXE
22
650
05/12/2024 12:35:30
00436438286TRLO1.1.1
XLON
87
650
05/12/2024 12:35:30
00436438287TRLO1.1.1
XLON
16
651
05/12/2024 12:37:58
00436439162TRLO1.1.1
TRQX
5
651
05/12/2024 12:41:27
00436440335TRLO1.1.1
TRQX
11
651
05/12/2024 12:41:27
00436440334TRLO1.1.1
TRQX
32
651
05/12/2024 12:41:44
00436440422TRLO1.1.1
TRQX
16
651
05/12/2024 12:43:52
00436441057TRLO1.1.1
TRQX
9
651
05/12/2024 12:46:21
00436441995TRLO1.1.1
TRQX
23
651
05/12/2024 12:46:21
00436441996TRLO1.1.1
TRQX
200
651
05/12/2024 12:51:11
00436443897TRLO1.1.1
XLON
86
651
05/12/2024 12:51:11
00436443901TRLO1.1.1
CHIX
105
651
05/12/2024 12:51:13
00436443914TRLO1.1.1
AQXE
800
651
05/12/2024 12:51:14
00436443930TRLO1.1.1
XLON
97
651
05/12/2024 12:51:14
00436443933TRLO1.1.1
XLON
120
651
05/12/2024 12:51:14
00436443932TRLO1.1.1
XLON
400
651
05/12/2024 12:51:14
00436443931TRLO1.1.1
XLON
212
651
05/12/2024 12:51:35
00436444080TRLO1.1.1
BATE
59
651
05/12/2024 12:51:39
00436444106TRLO1.1.1
BATE
365
651
05/12/2024 12:51:39
00436444105TRLO1.1.1
BATE
400
651
05/12/2024 12:53:12
00436444666TRLO1.1.1
XLON
86
651
05/12/2024 12:53:20
00436444753TRLO1.1.1
CHIX
106
651
05/12/2024 12:54:09
00436445007TRLO1.1.1
BATE
43
651
05/12/2024 12:55:30
00436445368TRLO1.1.1
CHIX
106
651
05/12/2024 12:55:54
00436445507TRLO1.1.1
BATE
32
651
05/12/2024 12:58:48
00436446478TRLO1.1.1
AQXE
16
651
05/12/2024 12:58:48
00436446479TRLO1.1.1
AQXE
32
651
05/12/2024 12:58:48
00436446480TRLO1.1.1
TRQX
200
651
05/12/2024 13:00:41
00436447374TRLO1.1.1
XLON
106
651
05/12/2024 13:02:31
00436448138TRLO1.1.1
BATE
62
651
05/12/2024 13:02:42
00436448215TRLO1.1.1
CHIX
78
651
05/12/2024 13:05:57
00436449450TRLO1.1.1
XLON
122
651
05/12/2024 13:05:57
00436449451TRLO1.1.1
XLON
8
651
05/12/2024 13:10:12
00436451318TRLO1.1.1
TRQX
8
651
05/12/2024 13:10:12
00436451317TRLO1.1.1
TRQX
200
651
05/12/2024 13:10:12
00436451316TRLO1.1.1
XLON
106
651
05/12/2024 13:10:51
00436451578TRLO1.1.1
BATE
43
651
05/12/2024 13:11:01
00436451639TRLO1.1.1
CHIX
16
651
05/12/2024 13:16:03
00436453630TRLO1.1.1
TRQX
200
651
05/12/2024 13:16:25
00436453785TRLO1.1.1
XLON
43
651
05/12/2024 13:20:50
00436455864TRLO1.1.1
CHIX
12
651
05/12/2024 13:29:51
00436459760TRLO1.1.1
TRQX
31
652
05/12/2024 13:36:46
00436462788TRLO1.1.1
BATE
106
652
05/12/2024 13:36:46
00436462789TRLO1.1.1
BATE
29
652
05/12/2024 13:36:46
00436462791TRLO1.1.1
CHIX
75
652
05/12/2024 13:36:46
00436462790TRLO1.1.1
BATE
57
652
05/12/2024 13:36:46
00436462792TRLO1.1.1
CHIX
400
652
05/12/2024 13:36:46
00436462793TRLO1.1.1
XLON
400
652
05/12/2024 13:36:46
00436462794TRLO1.1.1
XLON
16
652
05/12/2024 13:36:46
00436462795TRLO1.1.1
AQXE
32
652
05/12/2024 13:36:46
00436462797TRLO1.1.1
AQXE
200
652
05/12/2024 13:36:46
00436462799TRLO1.1.1
XLON
106
652
05/12/2024 13:40:31
00436464713TRLO1.1.1
BATE
200
653
05/12/2024 13:44:05
00436466678TRLO1.1.1
XLON
106
653
05/12/2024 13:44:09
00436466693TRLO1.1.1
BATE
43
653
05/12/2024 13:44:36
00436466907TRLO1.1.1
CHIX
16
653
05/12/2024 13:44:36
00436466909TRLO1.1.1
TRQX
20
653
05/12/2024 13:44:36
00436466908TRLO1.1.1
TRQX
8
652
05/12/2024 13:50:12
00436470496TRLO1.1.1
TRQX
200
652
05/12/2024 13:50:12
00436470495TRLO1.1.1
XLON
8
652
05/12/2024 13:50:12
00436470498TRLO1.1.1
TRQX
117
653
05/12/2024 13:59:29
00436474905TRLO1.1.1
XLON
83
653
05/12/2024 13:59:29
00436474906TRLO1.1.1
XLON
11
653
05/12/2024 14:00:12
00436475442TRLO1.1.1
AQXE
2
653
05/12/2024 14:00:42
00436475715TRLO1.1.1
CHIX
106
653
05/12/2024 14:00:42
00436475718TRLO1.1.1
BATE
106
653
05/12/2024 14:00:42
00436475719TRLO1.1.1
BATE
200
653
05/12/2024 14:00:42
00436475720TRLO1.1.1
XLON
200
653
05/12/2024 14:00:42
00436475721TRLO1.1.1
XLON
43
653
05/12/2024 14:02:14
00436476700TRLO1.1.1
CHIX
41
653
05/12/2024 14:02:14
00436476701TRLO1.1.1
CHIX
106
653
05/12/2024 14:02:14
00436476699TRLO1.1.1
BATE
200
653
05/12/2024 14:02:14
00436476702TRLO1.1.1
XLON
37
653
05/12/2024 14:02:19
00436476736TRLO1.1.1
AQXE
16
653
05/12/2024 14:02:19
00436476737TRLO1.1.1
AQXE
200
653
05/12/2024 14:04:07
00436477593TRLO1.1.1
XLON
43
653
05/12/2024 14:04:27
00436477708TRLO1.1.1
CHIX
16
653
05/12/2024 14:04:30
00436477720TRLO1.1.1
AQXE
9
653
05/12/2024 14:06:33
00436478953TRLO1.1.1
XLON
191
653
05/12/2024 14:06:33
00436478954TRLO1.1.1
XLON
106
653
05/12/2024 14:06:46
00436479076TRLO1.1.1
BATE
16
653
05/12/2024 14:06:58
00436479159TRLO1.1.1
AQXE
43
653
05/12/2024 14:06:58
00436479160TRLO1.1.1
CHIX
2
654
05/12/2024 14:15:41
00436484155TRLO1.1.1
BATE
104
654
05/12/2024 14:15:41
00436484156TRLO1.1.1
BATE
49
654
05/12/2024 14:17:19
00436485103TRLO1.1.1
BATE
57
654
05/12/2024 14:17:19
00436485104TRLO1.1.1
BATE
200
654
05/12/2024 14:19:07
00436485815TRLO1.1.1
XLON
43
654
05/12/2024 14:19:12
00436485876TRLO1.1.1
CHIX
106
654
05/12/2024 14:19:51
00436486201TRLO1.1.1
BATE
84
654
05/12/2024 14:20:05
00436486338TRLO1.1.1
XLON
316
654
05/12/2024 14:20:05
00436486339TRLO1.1.1
XLON
43
654
05/12/2024 14:21:17
00436487122TRLO1.1.1
CHIX
13
654
05/12/2024 14:21:47
00436487430TRLO1.1.1
XLON
133
654
05/12/2024 14:21:47
00436487429TRLO1.1.1
XLON
54
654
05/12/2024 14:21:47
00436487431TRLO1.1.1
XLON
106
654
05/12/2024 14:22:09
00436487688TRLO1.1.1
BATE
43
654
05/12/2024 14:23:43
00436488571TRLO1.1.1
CHIX
25
654
05/12/2024 14:24:09
00436488762TRLO1.1.1
XLON
13
654
05/12/2024 14:24:09
00436488763TRLO1.1.1
XLON
162
654
05/12/2024 14:24:09
00436488764TRLO1.1.1
XLON
106
654
05/12/2024 14:24:50
00436489136TRLO1.1.1
BATE
43
654
05/12/2024 14:25:36
00436489667TRLO1.1.1
CHIX
69
654
05/12/2024 14:26:26
00436490228TRLO1.1.1
XLON
331
654
05/12/2024 14:26:26
00436490229TRLO1.1.1
XLON
28
653
05/12/2024 14:27:08
00436490755TRLO1.1.1
CHIX
15
653
05/12/2024 14:27:08
00436490756TRLO1.1.1
CHIX
16
653
05/12/2024 14:27:08
00436490760TRLO1.1.1
AQXE
32
653
05/12/2024 14:27:08
00436490764TRLO1.1.1
TRQX
26
653
05/12/2024 14:27:08
00436490763TRLO1.1.1
TRQX
6
653
05/12/2024 14:27:08
00436490771TRLO1.1.1
TRQX
4
653
05/12/2024 14:27:08
00436490772TRLO1.1.1
TRQX
16
653
05/12/2024 14:27:08
00436490773TRLO1.1.1
TRQX
16
653
05/12/2024 14:27:08
00436490774TRLO1.1.1
TRQX
16
653
05/12/2024 14:27:08
00436490775TRLO1.1.1
TRQX
12
653
05/12/2024 14:27:08
00436490776TRLO1.1.1
TRQX
16
653
05/12/2024 14:27:08
00436490777TRLO1.1.1
TRQX
16
653
05/12/2024 14:27:08
00436490778TRLO1.1.1
TRQX
64
653
05/12/2024 14:27:08
00436490783TRLO1.1.1
AQXE
600
653
05/12/2024 14:27:08
00436490781TRLO1.1.1
XLON
106
654
05/12/2024 14:28:22
00436491497TRLO1.1.1
BATE
200
653
05/12/2024 14:29:31
00436492063TRLO1.1.1
XLON
43
653
05/12/2024 14:30:07
00436493594TRLO1.1.1
CHIX
16
653
05/12/2024 14:30:43
00436498363TRLO1.1.1
AQXE
16
653
05/12/2024 14:32:25
00436503668TRLO1.1.1
AQXE
106
653
05/12/2024 14:32:25
00436503669TRLO1.1.1
BATE
200
653
05/12/2024 14:32:25
00436503670TRLO1.1.1
XLON
106
653
05/12/2024 14:36:10
00436513011TRLO1.1.1
BATE
43
653
05/12/2024 14:37:54
00436516570TRLO1.1.1
CHIX
106
653
05/12/2024 14:38:46
00436518323TRLO1.1.1
BATE
43
653
05/12/2024 14:39:51
00436520443TRLO1.1.1
CHIX
15
653
05/12/2024 14:41:38
00436524002TRLO1.1.1
BATE
91
653
05/12/2024 14:41:38
00436524003TRLO1.1.1
BATE
43
653
05/12/2024 14:41:51
00436524419TRLO1.1.1
CHIX
106
653
05/12/2024 14:44:34
00436530174TRLO1.1.1
BATE
86
653
05/12/2024 14:45:11
00436531363TRLO1.1.1
CHIX
43
653
05/12/2024 14:45:11
00436531365TRLO1.1.1
CHIX
1089
653
05/12/2024 14:45:11
00436531366TRLO1.1.1
XLON
111
653
05/12/2024 14:45:11
00436531367TRLO1.1.1
XLON
200
653
05/12/2024 14:45:11
00436531369TRLO1.1.1
XLON
9
653
05/12/2024 14:45:15
00436531506TRLO1.1.1
TRQX
76
654
05/12/2024 14:49:08
00436538487TRLO1.1.1
XLON
124
654
05/12/2024 14:49:08
00436538486TRLO1.1.1
XLON
106
654
05/12/2024 14:49:10
00436538528TRLO1.1.1
BATE
16
654
05/12/2024 14:50:01
00436540123TRLO1.1.1
AQXE
16
654
05/12/2024 14:50:19
00436540745TRLO1.1.1
AQXE
16
654
05/12/2024 14:51:13
00436542253TRLO1.1.1
AQXE
48
654
05/12/2024 14:51:13
00436542254TRLO1.1.1
AQXE
200
654
05/12/2024 14:51:13
00436542259TRLO1.1.1
XLON
200
654
05/12/2024 14:51:13
00436542257TRLO1.1.1
XLON
43
654
05/12/2024 14:51:19
00436542409TRLO1.1.1
CHIX
106
654
05/12/2024 14:51:23
00436542609TRLO1.1.1
BATE
400
654
05/12/2024 14:53:29
00436545201TRLO1.1.1
XLON
16
654
05/12/2024 14:53:29
00436545205TRLO1.1.1
AQXE
106
654
05/12/2024 14:53:35
00436545251TRLO1.1.1
BATE
43
654
05/12/2024 14:53:42
00436545348TRLO1.1.1
CHIX
200
654
05/12/2024 14:55:27
00436546606TRLO1.1.1
XLON
16
653
05/12/2024 14:55:38
00436546742TRLO1.1.1
AQXE
200
653
05/12/2024 14:55:38
00436546747TRLO1.1.1
XLON
39
653
05/12/2024 14:55:38
00436546751TRLO1.1.1
TRQX
32
653
05/12/2024 14:55:38
00436546752TRLO1.1.1
TRQX
16
653
05/12/2024 14:55:42
00436546831TRLO1.1.1
TRQX
16
653
05/12/2024 14:55:42
00436546832TRLO1.1.1
TRQX
16
653
05/12/2024 14:55:42
00436546834TRLO1.1.1
TRQX
16
653
05/12/2024 14:55:42
00436546833TRLO1.1.1
TRQX
43
654
05/12/2024 14:56:04
00436547041TRLO1.1.1
CHIX
106
653
05/12/2024 14:56:35
00436547395TRLO1.1.1
BATE
16
653
05/12/2024 14:57:45
00436548239TRLO1.1.1
AQXE
400
653
05/12/2024 14:57:45
00436548240TRLO1.1.1
XLON
43
654
05/12/2024 14:58:41
00436548937TRLO1.1.1
CHIX
106
653
05/12/2024 14:59:01
00436549148TRLO1.1.1
BATE
16
653
05/12/2024 14:59:20
00436549420TRLO1.1.1
AQXE
16
653
05/12/2024 14:59:38
00436549764TRLO1.1.1
TRQX
200
653
05/12/2024 15:00:02
00436550209TRLO1.1.1
XLON
23
653
05/12/2024 15:01:50
00436552164TRLO1.1.1
CHIX
106
653
05/12/2024 15:01:50
00436552163TRLO1.1.1
BATE
16
654
05/12/2024 15:06:52
00436556464TRLO1.1.1
AQXE
106
654
05/12/2024 15:08:04
00436557323TRLO1.1.1
BATE
106
654
05/12/2024 15:08:04
00436557322TRLO1.1.1
BATE
16
654
05/12/2024 15:08:59
00436558071TRLO1.1.1
AQXE
106
654
05/12/2024 15:10:31
00436559360TRLO1.1.1
BATE
106
653
05/12/2024 15:11:01
00436559710TRLO1.1.1
BATE
20
653
05/12/2024 15:11:01
00436559712TRLO1.1.1
CHIX
63
653
05/12/2024 15:11:01
00436559713TRLO1.1.1
CHIX
66
653
05/12/2024 15:11:01
00436559717TRLO1.1.1
CHIX
43
653
05/12/2024 15:11:01
00436559715TRLO1.1.1
CHIX
21
653
05/12/2024 15:11:01
00436559718TRLO1.1.1
CHIX
16
653
05/12/2024 15:11:01
00436559721TRLO1.1.1
TRQX
22
653
05/12/2024 15:11:01
00436559720TRLO1.1.1
CHIX
400
653
05/12/2024 15:11:01
00436559719TRLO1.1.1
XLON
16
653
05/12/2024 15:11:01
00436559723TRLO1.1.1
TRQX
16
653
05/12/2024 15:11:01
00436559722TRLO1.1.1
TRQX
200
653
05/12/2024 15:11:01
00436559725TRLO1.1.1
XLON
16
653
05/12/2024 15:11:01
00436559726TRLO1.1.1
AQXE
200
653
05/12/2024 15:11:01
00436559727TRLO1.1.1
XLON
16
653
05/12/2024 15:11:01
00436559731TRLO1.1.1
TRQX
200
653
05/12/2024 15:11:01
00436559729TRLO1.1.1
XLON
16
653
05/12/2024 15:11:01
00436559732TRLO1.1.1
TRQX
200
653
05/12/2024 15:11:01
00436559737TRLO1.1.1
XLON
16
653
05/12/2024 15:11:01
00436559739TRLO1.1.1
AQXE
16
653
05/12/2024 15:11:01
00436559738TRLO1.1.1
AQXE
87
653
05/12/2024 15:11:01
00436559743TRLO1.1.1
XLON
113
653
05/12/2024 15:11:01
00436559744TRLO1.1.1
XLON
200
653
05/12/2024 15:11:01
00436559747TRLO1.1.1
XLON
200
653
05/12/2024 15:11:01
00436559749TRLO1.1.1
XLON
200
653
05/12/2024 15:11:01
00436559751TRLO1.1.1
XLON
16
652
05/12/2024 15:12:44
00436561207TRLO1.1.1
AQXE
16
651
05/12/2024 15:13:06
00436561519TRLO1.1.1
TRQX
106
652
05/12/2024 15:13:12
00436561682TRLO1.1.1
BATE
200
650
05/12/2024 15:14:27
00436562626TRLO1.1.1
XLON
200
649
05/12/2024 15:15:17
00436563411TRLO1.1.1
XLON
106
649
05/12/2024 15:15:41
00436563648TRLO1.1.1
BATE
16
649
05/12/2024 15:16:23
00436564277TRLO1.1.1
AQXE
16
649
05/12/2024 15:16:23
00436564279TRLO1.1.1
TRQX
43
649
05/12/2024 15:16:23
00436564278TRLO1.1.1
CHIX
200
649
05/12/2024 15:18:29
00436566063TRLO1.1.1
XLON
106
650
05/12/2024 15:21:03
00436568599TRLO1.1.1
BATE
200
650
05/12/2024 15:21:22
00436568848TRLO1.1.1
XLON
43
651
05/12/2024 15:22:30
00436569702TRLO1.1.1
CHIX
16
651
05/12/2024 15:24:51
00436572510TRLO1.1.1
AQXE
40
651
05/12/2024 15:25:16
00436573041TRLO1.1.1
CHIX
3
651
05/12/2024 15:25:16
00436573042TRLO1.1.1
CHIX
42
651
05/12/2024 15:25:16
00436573048TRLO1.1.1
BATE
64
651
05/12/2024 15:25:16
00436573049TRLO1.1.1
BATE
16
651
05/12/2024 15:26:37
00436574556TRLO1.1.1
AQXE
43
651
05/12/2024 15:29:02
00436576626TRLO1.1.1
CHIX
200
651
05/12/2024 15:29:02
00436576631TRLO1.1.1
XLON
400
651
05/12/2024 15:29:02
00436576630TRLO1.1.1
XLON
12
652
05/12/2024 15:34:24
00436581880TRLO1.1.1
TRQX
4
652
05/12/2024 15:34:24
00436581879TRLO1.1.1
TRQX
43
652
05/12/2024 15:34:25
00436581885TRLO1.1.1
CHIX
106
652
05/12/2024 15:34:25
00436581886TRLO1.1.1
BATE
16
652
05/12/2024 15:34:28
00436581920TRLO1.1.1
AQXE
200
652
05/12/2024 15:34:28
00436581923TRLO1.1.1
XLON
16
652
05/12/2024 15:36:14
00436583653TRLO1.1.1
AQXE
16
652
05/12/2024 15:36:16
00436583671TRLO1.1.1
TRQX
400
652
05/12/2024 15:36:24
00436583833TRLO1.1.1
XLON
30
652
05/12/2024 15:36:28
00436583892TRLO1.1.1
CHIX
13
652
05/12/2024 15:36:28
00436583893TRLO1.1.1
CHIX
106
652
05/12/2024 15:37:00
00436584511TRLO1.1.1
BATE
200
652
05/12/2024 15:38:47
00436586303TRLO1.1.1
XLON
16
653
05/12/2024 15:57:32
00436604907TRLO1.1.1
AQXE
16
653
05/12/2024 15:58:38
00436606015TRLO1.1.1
AQXE
46
653
05/12/2024 15:59:43
00436607040TRLO1.1.1
BATE
16
653
05/12/2024 15:59:43
00436607043TRLO1.1.1
BATE
3
653
05/12/2024 15:59:43
00436607042TRLO1.1.1
BATE
41
653
05/12/2024 15:59:43
00436607041TRLO1.1.1
BATE
23
653
05/12/2024 15:59:45
00436607077TRLO1.1.1
BATE
42
653
05/12/2024 15:59:45
00436607078TRLO1.1.1
BATE
15
653
05/12/2024 15:59:45
00436607080TRLO1.1.1
BATE
59
653
05/12/2024 15:59:45
00436607082TRLO1.1.1
BATE
60
653
05/12/2024 15:59:45
00436607081TRLO1.1.1
BATE
649
653
05/12/2024 15:59:45
00436607079TRLO1.1.1
BATE
16
653
05/12/2024 16:00:35
00436608188TRLO1.1.1
AQXE
43
653
05/12/2024 16:01:15
00436608820TRLO1.1.1
CHIX
344
653
05/12/2024 16:01:15
00436608821TRLO1.1.1
CHIX
16
654
05/12/2024 16:01:23
00436608937TRLO1.1.1
AQXE
200
653
05/12/2024 16:01:25
00436608966TRLO1.1.1
XLON
2870
653
05/12/2024 16:01:25
00436608967TRLO1.1.1
XLON
16
654
05/12/2024 16:02:38
00436609996TRLO1.1.1
AQXE
8
653
05/12/2024 16:02:45
00436610102TRLO1.1.1
BATE
98
653
05/12/2024 16:02:45
00436610101TRLO1.1.1
BATE
15
653
05/12/2024 16:02:45
00436610106TRLO1.1.1
CHIX
28
653
05/12/2024 16:02:45
00436610104TRLO1.1.1
CHIX
106
653
05/12/2024 16:02:45
00436610103TRLO1.1.1
BATE
330
653
05/12/2024 16:02:45
00436610109TRLO1.1.1
XLON
200
653
05/12/2024 16:02:45
00436610111TRLO1.1.1
XLON
16
653
05/12/2024 16:02:45
00436610114TRLO1.1.1
TRQX
176
653
05/12/2024 16:02:45
00436610113TRLO1.1.1
TRQX
16
653
05/12/2024 16:02:45
00436610115TRLO1.1.1
TRQX
112
653
05/12/2024 16:03:03
00436610423TRLO1.1.1
AQXE
12
652
05/12/2024 16:04:43
00436611679TRLO1.1.1
BATE
94
652
05/12/2024 16:04:43
00436611680TRLO1.1.1
BATE
12
652
05/12/2024 16:05:35
00436612417TRLO1.1.1
TRQX
106
653
05/12/2024 16:06:59
00436613556TRLO1.1.1
BATE
43
653
05/12/2024 16:06:59
00436613557TRLO1.1.1
CHIX
12
653
05/12/2024 16:07:12
00436613718TRLO1.1.1
XLON
24
654
05/12/2024 16:13:19
00436619288TRLO1.1.1
XLON
5
654
05/12/2024 16:13:19
00436619289TRLO1.1.1
XLON
24
654
05/12/2024 16:13:19
00436619290TRLO1.1.1
XLON
147
654
05/12/2024 16:13:19
00436619291TRLO1.1.1
XLON
81
654
05/12/2024 16:13:35
00436619505TRLO1.1.1
CHIX
106
654
05/12/2024 16:13:35
00436619503TRLO1.1.1
BATE
106
654
05/12/2024 16:13:35
00436619504TRLO1.1.1
BATE
43
654
05/12/2024 16:13:35
00436619507TRLO1.1.1
CHIX
5
654
05/12/2024 16:13:35
00436619510TRLO1.1.1
CHIX
236
654
05/12/2024 16:13:35
00436619511TRLO1.1.1
XLON
752
654
05/12/2024 16:13:35
00436619514TRLO1.1.1
XLON
16
654
05/12/2024 16:13:35
00436619519TRLO1.1.1
TRQX
36
654
05/12/2024 16:13:35
00436619520TRLO1.1.1
TRQX
200
654
05/12/2024 16:13:35
00436619517TRLO1.1.1
XLON
16
654
05/12/2024 16:14:17
00436620212TRLO1.1.1
AQXE
48
654
05/12/2024 16:14:17
00436620213TRLO1.1.1
AQXE
58
656
05/12/2024 16:20:17
00436625646TRLO1.1.1
AQXE
41
656
05/12/2024 16:20:34
00436625918TRLO1.1.1
CHIX
128
656
05/12/2024 16:20:34
00436625919TRLO1.1.1
CHIX
783
656
05/12/2024 16:21:06
00436626321TRLO1.1.1
XLON
285
656
05/12/2024 16:21:06
00436626322TRLO1.1.1
XLON
12
656
05/12/2024 16:21:09
00436626350TRLO1.1.1
BATE
344
656
05/12/2024 16:21:09
00436626351TRLO1.1.1
BATE
106
656
05/12/2024 16:21:09
00436626352TRLO1.1.1
BATE
58
656
05/12/2024 16:21:14
00436626418TRLO1.1.1
TRQX
16
655
05/12/2024 16:21:28
00436626661TRLO1.1.1
CHIX
43
655
05/12/2024 16:21:28
00436626660TRLO1.1.1
CHIX
16
655
05/12/2024 16:21:28
00436626664TRLO1.1.1
TRQX
27
655
05/12/2024 16:21:28
00436626663TRLO1.1.1
CHIX
42
655
05/12/2024 16:21:28
00436626662TRLO1.1.1
AQXE
16
655
05/12/2024 16:21:28
00436626666TRLO1.1.1
TRQX
16
655
05/12/2024 16:21:28
00436626665TRLO1.1.1
TRQX
600
655
05/12/2024 16:21:28
00436626667TRLO1.1.1
XLON
200
655
05/12/2024 16:21:28
00436626668TRLO1.1.1
XLON
200
655
05/12/2024 16:21:28
00436626669TRLO1.1.1
XLON
238
655
05/12/2024 16:21:56
00436627240TRLO1.1.1
BATE
170
655
05/12/2024 16:21:56
00436627242TRLO1.1.1
XLON
35
655
05/12/2024 16:21:57
00436627260TRLO1.1.1
CHIX
7
655
05/12/2024 16:23:11
00436628451TRLO1.1.1
AQXE
485
656
05/12/2024 16:24:33
00436629976TRLO1.1.1
XLON
61
656
05/12/2024 16:24:37
00436630046TRLO1.1.1
CHIX
5
656
05/12/2024 16:25:01
00436630653TRLO1.1.1
CHIX
2
656
05/12/2024 16:25:01
00436630654TRLO1.1.1
TRQX
28
656
05/12/2024 16:25:01
00436630655TRLO1.1.1
TRQX
26
656
05/12/2024 16:25:02
00436630683TRLO1.1.1
AQXE
3
657
05/12/2024 16:26:51
00436632719TRLO1.1.1
AQXE
21
657
05/12/2024 16:27:00
00436632950TRLO1.1.1
XLON
229
657
05/12/2024 16:27:00
00436632951TRLO1.1.1
XLON
6
657
05/12/2024 16:27:06
00436633076TRLO1.1.1
CHIX
3
657
05/12/2024 16:28:53
00436634687TRLO1.1.1
BATE
193
657
05/12/2024 16:28:53
00436634688TRLO1.1.1
BATE
