Paragon Banking Group PLC:
Transaction in own shares
6 March 2026
Paragon Banking Group PLC (the "Company") announces that it has purchased the following number of its ordinary shares of £1.00 each through Jefferies International Limited ("Jefferies"), as part of the share buyback programme, of up to £50m, announced on 3 December 2025.
| Date of purchase: |
6 March 2026 |
| |
|
| Number of ordinary £1.00 shares purchased: |
120,000 |
| |
|
| Highest price paid per share: |
798.50p |
| |
|
| Lowest price paid per share: |
773.00p |
| |
|
| Volume weighted average price paid per share: |
784.8013p |
Following the purchase of these shares, the Company holds 7,643,066 of its ordinary shares in treasury and has 189,761,894 ordinary shares in issue (excluding treasury shares). The figure of 189,761,894 ordinary shares represents the total voting rights in the Company and may be used by shareholders as the denominator for the calculations by which they can determine if they are required to notify their interest in, or a change to their interest in, the Company under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.
Following the recent change to UK Listing Rule 9.6.6 R, going forwards, the Company will make announcements in respect of the purchase of its own shares no later than the 7th daily market session following the date of execution of such purchases.
Aggregated information of ordinary shares purchased according to each trading venue:
| Trading Venue |
Volume weighted average price paid per share (Gbp) |
Aggregate number of shares purchased |
| LSE |
784.7896 |
68,533 |
| CHI-X |
784.6829 |
15,323 |
| BATE |
784.8890 |
27,577 |
| Aquis |
784.8347 |
5,076 |
| Turquoise |
784.8089 |
3,491 |
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (as incorporated into UK domestic law by the European Union (Withdrawal) Act 2018) the schedule below contains detailed information about the purchases made by Jefferies on behalf of the Company as part of the buyback programme.
| Enquiries to: |
|
| Paragon Banking Group PLC |
Marius van Niekerk |
| |
General Counsel and Company Secretary |
| |
07923 214 772 |
Schedule of Purchases - Individual Transactions
| Number of shares purchased |
Transaction price (pence per share) |
Market |
Time of transaction |
| 219 |
797.0 |
LSE |
08:05:55 |
| 197 |
795.0 |
LSE |
08:11:49 |
| 170 |
796.5 |
BATE |
08:12:53 |
| 178 |
795.5 |
LSE |
08:14:46 |
| 51 |
796.5 |
Aquis |
08:15:02 |
| 162 |
796.5 |
CHI-X |
08:15:28 |
| 254 |
796.5 |
LSE |
08:17:31 |
| 196 |
796.5 |
BATE |
08:17:56 |
| 37 |
795.0 |
Turquoise |
08:19:54 |
| 237 |
794.0 |
LSE |
08:20:30 |
| 147 |
792.5 |
LSE |
08:24:44 |
| 14 |
792.5 |
Turquoise |
08:25:53 |
| 19 |
792.5 |
Turquoise |
08:25:53 |
| 195 |
793.5 |
BATE |
08:26:09 |
| 52 |
792.5 |
Aquis |
08:26:12 |
| 152 |
792.5 |
CHI-X |
08:26:12 |
| 128 |
790.0 |
LSE |
08:26:43 |
| 269 |
790.5 |
LSE |
08:29:14 |
| 127 |
792.5 |
LSE |
08:31:43 |
| 257 |
793.0 |
LSE |
08:31:43 |
| 142 |
794.5 |
CHI-X |
08:34:58 |
| 354 |
794.5 |
BATE |
08:34:58 |
| 264 |
794.0 |
LSE |
08:34:59 |
| 40 |
794.5 |
Turquoise |
08:35:49 |
| 193 |
794.0 |
LSE |
08:37:19 |
| 175 |
794.5 |
BATE |
08:38:26 |
| 208 |
796.0 |
LSE |
08:39:29 |
| 160 |
796.5 |
CHI-X |
08:40:19 |
| 187 |
796.0 |
LSE |
08:42:54 |
| 11 |
798.0 |
LSE |
08:45:07 |
| 140 |
798.0 |
LSE |
08:45:07 |
| 197 |
798.0 |
LSE |
08:45:07 |
| 174 |
798.5 |
BATE |
08:47:21 |
| 40 |
798.5 |
Turquoise |
08:47:21 |
| 59 |
798.5 |
BATE |
08:47:21 |
| 52 |
798.5 |
Aquis |
08:49:58 |
| 53 |
798.5 |
Aquis |
08:49:58 |
| 195 |
798.5 |
LSE |
08:49:58 |
| 162 |
798.5 |
CHI-X |
08:51:27 |
| 20 |
798.5 |
Turquoise |
08:51:38 |
| 15 |
798.5 |
Turquoise |
08:51:38 |
| 47 |
797.5 |
Aquis |
08:51:42 |
| 183 |
797.5 |
LSE |
08:51:42 |
| 149 |
796.0 |
BATE |
08:54:05 |
| 209 |
796.0 |
LSE |
08:55:11 |
| 162 |
796.5 |
CHI-X |
08:59:32 |
| 358 |
796.5 |
BATE |
08:59:32 |
| 700 |
796.5 |
LSE |
08:59:32 |
| 279 |
796.5 |
LSE |
09:02:04 |
| 171 |
795.5 |
LSE |
09:02:35 |
| 103 |
796.0 |
CHI-X |
09:03:21 |
| 270 |
796.5 |
BATE |
09:03:42 |
| 133 |
795.0 |
CHI-X |
09:04:25 |
| 234 |
796.0 |
LSE |
09:04:52 |
| 250 |
796.0 |
LSE |
09:07:20 |
| 1 |
795.0 |
Turquoise |
09:09:36 |
| 37 |
795.0 |
Turquoise |
09:09:36 |
| 68 |
796.0 |
LSE |
09:09:39 |
| 166 |
796.0 |
LSE |
09:09:39 |
| 29 |
795.0 |
Turquoise |
09:09:46 |
| 3 |
795.0 |
Turquoise |
09:09:46 |
| 7 |
795.0 |
Turquoise |
09:09:46 |
| 11 |
795.0 |
BATE |
09:09:55 |
| 45 |
795.0 |
Aquis |
09:09:55 |
| 57 |
795.0 |
Aquis |
09:09:55 |
| 100 |
795.0 |
Aquis |
09:09:55 |
| 169 |
795.0 |
BATE |
09:09:55 |
| 27 |
795.0 |
Turquoise |
09:09:56 |
| 248 |
794.5 |
LSE |
09:12:16 |
| 168 |
795.0 |
BATE |
09:13:02 |
| 169 |
795.0 |
CHI-X |
09:14:27 |
| 284 |
795.0 |
LSE |
09:14:40 |
| 35 |
795.0 |
Turquoise |
09:16:04 |
| 217 |
795.0 |
LSE |
09:16:42 |
| 168 |
795.0 |
BATE |
09:16:58 |
| 213 |
794.0 |
LSE |
09:17:43 |
| 183 |
794.0 |
CHI-X |
09:18:28 |
| 15 |
794.0 |
Aquis |
09:18:45 |
| 32 |
794.0 |
Aquis |
09:18:45 |
| 15 |
794.0 |
LSE |
09:19:36 |
| 94 |
794.0 |
LSE |
09:19:36 |
| 140 |
794.0 |
LSE |
09:19:36 |
| 114 |
794.0 |
LSE |
09:19:36 |
| 264 |
794.0 |
BATE |
09:19:45 |
| 36 |
794.0 |
Turquoise |
09:20:56 |
| 217 |
794.0 |
LSE |
09:21:28 |
| 144 |
793.5 |
CHI-X |
09:23:08 |
| 56 |
794.0 |
Aquis |
09:23:23 |
| 180 |
794.0 |
BATE |
09:23:23 |
| 94 |
794.5 |
LSE |
09:23:46 |
| 113 |
794.5 |
LSE |
09:23:46 |
| 32 |
794.5 |
LSE |
09:23:46 |
| 156 |
794.5 |
LSE |
09:25:52 |
| 30 |
794.0 |
Turquoise |
09:26:27 |
| 180 |
794.5 |
LSE |
09:27:54 |
| 198 |
794.0 |
BATE |
09:30:37 |
| 171 |
794.5 |
LSE |
09:31:03 |
| 45 |
794.0 |
Aquis |
09:32:23 |
| 234 |
793.5 |
LSE |
09:33:24 |
| 40 |
793.0 |
Turquoise |
09:35:11 |
| 168 |
793.0 |
CHI-X |
09:35:11 |
| 52 |
793.5 |
LSE |
09:35:42 |
| 128 |
793.5 |
LSE |
09:35:42 |
| 176 |
793.0 |
BATE |
09:36:53 |
| 158 |
792.5 |
LSE |
09:37:27 |
| 292 |
792.5 |
LSE |
09:40:04 |
| 178 |
793.0 |
BATE |
09:40:53 |
| 168 |
793.0 |
LSE |
09:41:53 |
| 20 |
793.0 |
Turquoise |
09:42:00 |
| 12 |
793.0 |
Turquoise |
09:42:02 |
| 51 |
794.0 |
Aquis |
09:42:25 |
| 187 |
793.0 |
CHI-X |
09:42:35 |
| 282 |
793.0 |
LSE |
09:44:25 |
| 186 |
793.0 |
BATE |
09:44:52 |
| 44 |
794.0 |
Aquis |
09:45:29 |
| 31 |
793.5 |
LSE |
09:46:28 |
| 267 |
793.5 |
LSE |
09:46:28 |
| 32 |
793.0 |
Turquoise |
09:46:49 |
| 144 |
794.0 |
CHI-X |
09:48:47 |
| 236 |
793.5 |
LSE |
09:49:22 |
| 250 |
793.0 |
BATE |
09:50:50 |
| 178 |
792.0 |
LSE |
09:50:56 |
| 54 |
794.0 |
Aquis |
09:52:14 |
| 218 |
792.0 |
LSE |
09:52:56 |
| 206 |
794.5 |
LSE |
10:05:27 |
| 27 |
794.5 |
BATE |
10:07:29 |
| 145 |
794.5 |
BATE |
10:07:29 |
| 49 |
794.5 |
LSE |
10:07:37 |
| 127 |
794.5 |
LSE |
10:07:37 |
| 7 |
794.5 |
LSE |
10:09:33 |
| 51 |
794.5 |
LSE |
10:09:33 |
| 55 |
794.5 |
LSE |
10:09:33 |
| 135 |
794.5 |
LSE |
10:09:33 |
| 57 |
794.0 |
Aquis |
10:10:44 |
| 225 |
794.5 |
LSE |
10:11:21 |
| 176 |
794.5 |
BATE |
10:11:23 |
| 55 |
794.5 |
LSE |
10:13:50 |
| 94 |
794.5 |
LSE |
10:13:50 |
| 110 |
794.5 |
LSE |
10:13:50 |
| 38 |
794.5 |
LSE |
10:13:50 |
| 47 |
794.5 |
BATE |
10:15:21 |
| 142 |
794.5 |
BATE |
10:15:21 |
| 48 |
793.0 |
Turquoise |
10:16:02 |
| 193 |
793.0 |
CHI-X |
10:16:07 |
| 262 |
793.0 |
LSE |
10:16:42 |
| 179 |
793.0 |
LSE |
10:19:07 |
| 151 |
793.0 |
CHI-X |
10:19:46 |
| 57 |
794.0 |
Aquis |
10:21:23 |
| 42 |
793.0 |
Turquoise |
10:21:33 |
| 217 |
793.5 |
LSE |
10:22:34 |
| 159 |
794.5 |
BATE |
10:22:56 |
| 258 |
793.0 |
LSE |
10:25:03 |
| 231 |
793.0 |
LSE |
10:26:59 |
| 60 |
794.0 |
Aquis |
10:28:24 |
| 207 |
793.0 |
LSE |
10:28:59 |
| 183 |
793.5 |
CHI-X |
10:29:16 |
| 194 |
794.5 |
LSE |
10:30:48 |
| 46 |
794.5 |
Turquoise |
10:30:51 |
| 255 |
794.5 |
LSE |
10:34:28 |
| 157 |
794.5 |
CHI-X |
10:35:36 |
| 54 |
795.0 |
Aquis |
10:36:55 |
| 219 |
795.0 |
BATE |
10:36:55 |
| 173 |
795.0 |
LSE |
10:36:57 |
| 21 |
795.0 |
Turquoise |
10:38:03 |
| 11 |
795.0 |
Turquoise |
10:38:11 |
| 333 |
795.0 |
BATE |
10:38:51 |
| 68 |
795.0 |
LSE |
10:39:07 |
| 123 |
795.0 |
LSE |
10:39:07 |
| 115 |
795.0 |
LSE |
10:39:07 |
| 184 |
793.5 |
LSE |
10:40:47 |
| 159 |
793.5 |
BATE |
10:41:37 |
| 174 |
793.5 |
CHI-X |
10:42:43 |
| 277 |
793.5 |
LSE |
10:43:06 |
| 29 |
793.5 |
Aquis |
10:44:06 |
| 23 |
793.5 |
Aquis |
10:44:06 |
| 155 |
793.5 |
BATE |
10:44:15 |
| 4 |
793.5 |
BATE |
10:44:15 |
| 29 |
793.5 |
LSE |
10:45:25 |
| 196 |
793.5 |
LSE |
10:45:25 |
| 42 |
794.5 |
Turquoise |
10:47:24 |
| 214 |
793.5 |
LSE |
10:48:03 |
| 225 |
793.5 |
BATE |
10:49:49 |
| 60 |
793.5 |
Aquis |
10:50:05 |
| 1 |
793.5 |
LSE |
10:50:27 |
| 50 |
793.5 |
LSE |
10:50:27 |
| 214 |
793.5 |
LSE |
10:50:27 |
| 152 |
793.5 |
CHI-X |
10:50:33 |
| 151 |
793.5 |
LSE |
10:59:46 |
| 179 |
793.5 |
BATE |
10:59:46 |
| 42 |
793.5 |
Turquoise |
11:00:41 |
| 268 |
792.5 |
LSE |
11:00:49 |
| 109 |
793.5 |
BATE |
11:02:21 |
| 45 |
793.5 |
BATE |
11:02:21 |
| 260 |
793.0 |
LSE |
11:02:56 |
| 172 |
792.5 |
CHI-X |
11:03:13 |
| 50 |
793.5 |
Aquis |
11:03:29 |
| 203 |
792.5 |
LSE |
11:05:10 |
| 192 |
792.5 |
LSE |
11:06:52 |
| 43 |
793.5 |
Turquoise |
11:07:45 |
| 137 |
793.0 |
BATE |
11:07:50 |
| 7 |
793.5 |
BATE |
11:07:50 |
| 148 |
792.0 |
CHI-X |
11:08:28 |
| 11 |
792.5 |
Aquis |
11:08:48 |
| 39 |
792.5 |
Aquis |
11:08:48 |
| 243 |
791.5 |
LSE |
11:09:16 |
| 100 |
793.0 |
BATE |
11:11:14 |
| 35 |
793.5 |
BATE |
11:11:14 |
| 36 |
793.5 |
BATE |
11:11:14 |
| 45 |
793.5 |
BATE |
11:11:14 |
| 238 |
791.5 |
LSE |
11:15:21 |
| 306 |
791.5 |
LSE |
11:15:21 |
| 56 |
792.5 |
Aquis |
11:18:19 |
| 199 |
792.0 |
CHI-X |
11:19:03 |
| 366 |
792.0 |
BATE |
11:19:03 |
| 377 |
792.0 |
LSE |
11:19:03 |
| 459 |
792.0 |
LSE |
11:19:03 |
| 141 |
793.5 |
CHI-X |
11:22:06 |
| 12 |
793.5 |
CHI-X |
11:22:06 |
| 17 |
793.5 |
CHI-X |
11:22:06 |
| 20 |
793.5 |
BATE |
11:22:06 |
| 190 |
793.5 |
BATE |
11:22:06 |
| 309 |
793.0 |
LSE |
11:23:39 |
| 188 |
793.5 |
BATE |
11:25:52 |
| 98 |
793.0 |
LSE |
11:26:46 |
| 261 |
793.0 |
LSE |
11:26:46 |
| 265 |
793.0 |
LSE |
11:29:16 |
| 65 |
792.5 |
Turquoise |
11:30:42 |
| 40 |
792.5 |
Turquoise |
11:30:42 |
| 164 |
792.5 |
CHI-X |
11:30:51 |
| 235 |
793.0 |
LSE |
11:31:05 |
| 39 |
793.5 |
BATE |
11:31:10 |
| 23 |
793.5 |
BATE |
11:31:10 |
| 146 |
793.5 |
BATE |
11:31:10 |
| 58 |
792.5 |
Aquis |
11:32:04 |
| 42 |
792.5 |
Aquis |
11:32:04 |
| 31 |
792.5 |
Aquis |
11:32:11 |
| 11 |
792.5 |
Aquis |
11:32:15 |
| 69 |
792.5 |
LSE |
11:33:08 |
| 57 |
792.5 |
LSE |
11:33:08 |
| 140 |
792.5 |
LSE |
11:33:08 |
| 16 |
792.5 |
Turquoise |
11:33:47 |
| 30 |
792.5 |
Turquoise |
11:33:47 |
| 177 |
792.5 |
BATE |
11:35:05 |
| 84 |
792.5 |
BATE |
11:35:05 |
| 61 |
792.5 |
LSE |
11:35:17 |
| 69 |
792.5 |
LSE |
11:35:17 |
| 140 |
792.5 |
LSE |
11:35:17 |
| 207 |
791.5 |
CHI-X |
11:35:37 |
| 180 |
791.0 |
LSE |
11:35:37 |
| 153 |
791.0 |
LSE |
11:37:53 |
| 34 |
791.5 |
Aquis |
11:38:52 |
| 5 |
791.5 |
Aquis |
11:38:52 |
| 25 |
792.0 |
Aquis |
11:38:52 |
| 182 |
789.5 |
LSE |
11:40:43 |
| 41 |
789.5 |
Turquoise |
11:41:07 |
| 168 |
789.5 |
BATE |
11:41:49 |
| 191 |
788.0 |
LSE |
11:44:11 |
| 166 |
788.5 |
CHI-X |
11:45:06 |
| 141 |
788.5 |
BATE |
11:45:32 |
| 164 |
789.0 |
LSE |
11:46:40 |
| 175 |
789.0 |
LSE |
11:48:49 |
| 54 |
788.5 |
Aquis |
11:50:33 |
| 41 |
788.5 |
Turquoise |
11:50:33 |
| 174 |
788.5 |
BATE |
11:50:47 |
| 38 |
789.0 |
LSE |
11:51:25 |
| 183 |
789.0 |
LSE |
11:51:25 |
| 291 |
788.0 |
LSE |
11:53:47 |
| 156 |
786.5 |
CHI-X |
11:56:14 |
| 175 |
787.5 |
BATE |
11:56:25 |
| 243 |
787.0 |
LSE |
11:57:07 |
| 60 |
787.5 |
Aquis |
11:59:14 |
| 201 |
787.5 |
LSE |
12:01:03 |
| 156 |
787.5 |
BATE |
12:01:23 |
| 31 |
787.5 |
LSE |
12:03:19 |
| 62 |
787.5 |
LSE |
12:03:19 |
| 89 |
787.5 |
LSE |
12:03:19 |
| 170 |
787.0 |
CHI-X |
12:04:53 |
| 185 |
787.5 |
LSE |
12:05:29 |
| 69 |
787.5 |
LSE |
12:07:41 |
| 197 |
787.5 |
LSE |
12:07:41 |
| 70 |
787.5 |
LSE |
12:07:41 |
| 54 |
787.0 |
Aquis |
12:08:23 |
| 43 |
787.0 |
Turquoise |
12:08:23 |
| 194 |
787.0 |
BATE |
12:08:27 |
| 47 |
786.5 |
LSE |
12:11:19 |
| 129 |
786.5 |
LSE |
12:11:19 |
| 40 |
786.5 |
Turquoise |
12:12:49 |
| 95 |
786.5 |
LSE |
12:13:39 |
| 100 |
786.5 |
LSE |
12:13:39 |
| 33 |
786.5 |
BATE |
12:14:48 |
| 164 |
786.5 |
BATE |
12:14:48 |
| 98 |
786.5 |
LSE |
12:16:07 |
| 103 |
786.5 |
LSE |
12:16:07 |
| 56 |
786.5 |
LSE |
12:18:16 |
| 99 |
786.5 |
LSE |
12:18:16 |
| 99 |
786.5 |
LSE |
12:18:16 |
| 14 |
786.5 |
LSE |
12:18:16 |
| 196 |
786.5 |
CHI-X |
12:18:22 |
| 58 |
787.0 |
Aquis |
12:18:42 |
| 211 |
786.5 |
BATE |
12:18:48 |
| 152 |
786.5 |
LSE |
12:20:24 |
| 192 |
787.0 |
LSE |
12:22:13 |
| 213 |
786.5 |
BATE |
12:23:01 |
| 177 |
786.5 |
CHI-X |
12:24:29 |
| 307 |
786.5 |
LSE |
12:24:37 |
| 62 |
787.0 |
Aquis |
12:26:30 |
| 83 |
787.0 |
LSE |
12:26:52 |
| 226 |
787.0 |
LSE |
12:26:52 |
| 142 |
787.0 |
CHI-X |
12:28:53 |
| 170 |
787.0 |
BATE |
12:30:07 |
| 146 |
787.0 |
LSE |
12:30:08 |
| 174 |
787.0 |
LSE |
12:33:11 |
| 188 |
787.0 |
BATE |
12:34:35 |
| 234 |
786.5 |
LSE |
12:34:37 |
| 50 |
787.0 |
Aquis |
12:35:09 |
| 69 |
787.0 |
LSE |
12:37:17 |
| 28 |
787.0 |
LSE |
12:37:17 |
| 128 |
787.0 |
LSE |
12:37:17 |
| 155 |
786.5 |
CHI-X |
12:38:45 |
| 101 |
787.0 |
LSE |
12:39:41 |
| 58 |
787.0 |
LSE |
12:39:41 |
| 34 |
786.0 |
Turquoise |
12:39:49 |
| 43 |
786.0 |
Turquoise |
12:39:49 |
| 43 |
786.0 |
Turquoise |
12:39:49 |
| 138 |
787.5 |
LSE |
12:42:15 |
| 246 |
787.0 |
BATE |
12:43:46 |
| 68 |
788.0 |
LSE |
12:45:20 |
| 23 |
788.0 |
LSE |
12:45:20 |
| 153 |
788.0 |
LSE |
12:45:20 |
| 10 |
787.5 |
Turquoise |
12:46:28 |
| 23 |
787.5 |
Turquoise |
12:46:28 |
| 1 |
787.5 |
Turquoise |
12:46:28 |
| 5 |
787.5 |
Turquoise |
12:46:28 |
| 168 |
787.0 |
CHI-X |
12:46:29 |
| 227 |
787.0 |
LSE |
12:46:29 |
| 242 |
787.0 |
BATE |
12:48:10 |
| 10 |
787.0 |
Aquis |
12:48:10 |
| 49 |
787.0 |
Aquis |
12:48:10 |
| 354 |
787.0 |
LSE |
12:48:21 |
| 10 |
787.5 |
Turquoise |
12:49:46 |
| 21 |
787.5 |
Turquoise |
12:49:46 |
| 4 |
787.5 |
Turquoise |
12:49:46 |
| 6 |
787.5 |
Turquoise |
12:49:46 |
| 2 |
787.5 |
Turquoise |
12:49:46 |
| 57 |
786.5 |
Aquis |
12:50:11 |
| 195 |
786.5 |
LSE |
12:50:11 |
| 246 |
786.5 |
BATE |
12:50:11 |
| 315 |
786.5 |
LSE |
12:50:11 |
| 136 |
787.0 |
CHI-X |
12:50:30 |
| 54 |
787.0 |
CHI-X |
12:50:30 |
| 360 |
786.5 |
LSE |
12:53:04 |
| 142 |
786.5 |
BATE |
12:53:18 |
| 279 |
786.5 |
LSE |
12:55:46 |
| 17 |
786.5 |
Turquoise |
12:55:51 |
| 10 |
786.5 |
Turquoise |
12:55:51 |
| 15 |
786.5 |
Turquoise |
12:55:52 |
| 59 |
786.5 |
Aquis |
12:56:21 |
| 150 |
787.0 |
CHI-X |
12:56:46 |
| 220 |
786.5 |
BATE |
12:56:48 |
| 302 |
786.5 |
LSE |
12:57:54 |
| 213 |
788.0 |
BATE |
13:03:39 |
| 155 |
787.5 |
CHI-X |
13:04:20 |
| 23 |
788.0 |
LSE |
13:07:52 |
| 20 |
788.0 |
BATE |
13:07:52 |
| 65 |
788.0 |
Aquis |
13:08:33 |
| 243 |
788.0 |
BATE |
13:08:33 |
| 401 |
788.0 |
LSE |
13:08:33 |
| 432 |
788.0 |
LSE |
13:08:33 |
| 215 |
788.5 |
LSE |
13:11:12 |
| 182 |
788.0 |
LSE |
13:12:25 |
| 175 |
788.0 |
CHI-X |
13:14:14 |
| 15 |
788.0 |
Aquis |
13:15:29 |
| 195 |
788.0 |
LSE |
13:15:29 |
| 210 |
788.0 |
BATE |
13:16:42 |
| 69 |
788.0 |
Aquis |
13:18:17 |
| 176 |
788.0 |
LSE |
13:18:17 |
| 573 |
788.0 |
LSE |
13:20:51 |
| 314 |
788.0 |
BATE |
13:21:24 |
| 139 |
788.0 |
CHI-X |
13:21:27 |
| 57 |
787.5 |
Turquoise |
13:23:15 |
| 169 |
787.5 |
CHI-X |
13:23:15 |
| 48 |
787.5 |
Turquoise |
13:23:15 |
| 133 |
787.5 |
LSE |
13:23:16 |
| 164 |
787.5 |
LSE |
13:23:16 |
| 234 |
787.0 |
LSE |
13:23:53 |
| 70 |
786.0 |
Aquis |
13:24:19 |
| 179 |
786.5 |
BATE |
13:24:30 |
| 71 |
786.5 |
BATE |
13:24:30 |
| 38 |
786.5 |
Turquoise |
13:25:04 |
| 54 |
786.5 |
Aquis |
13:26:42 |
| 306 |
786.5 |
LSE |
13:27:59 |
| 78 |
786.5 |
LSE |
13:27:59 |
| 19 |
786.5 |
Turquoise |
13:28:54 |
| 17 |
786.5 |
Turquoise |
13:28:54 |
| 146 |
785.5 |
LSE |
13:30:01 |
| 178 |
782.5 |
LSE |
13:30:14 |
| 176 |
782.5 |
CHI-X |
13:30:43 |
| 197 |
782.5 |
LSE |
13:32:24 |
| 177 |
784.0 |
CHI-X |
13:35:25 |
| 39 |
784.0 |
BATE |
13:35:28 |
| 169 |
784.0 |
BATE |
13:35:28 |
| 216 |
784.0 |
BATE |
13:37:46 |
| 57 |
784.5 |
Turquoise |
13:38:46 |
| 193 |
783.5 |
LSE |
13:38:46 |
| 531 |
783.5 |
LSE |
13:38:46 |
| 210 |
783.5 |
LSE |
13:38:46 |
| 15 |
783.5 |
LSE |
13:40:49 |
| 69 |
783.5 |
LSE |
13:40:49 |
| 108 |
783.5 |
LSE |
13:40:49 |
| 158 |
783.5 |
BATE |
13:41:15 |
| 165 |
782.5 |
CHI-X |
13:43:22 |
| 277 |
783.0 |
LSE |
13:43:22 |
| 91 |
782.5 |
Aquis |
13:43:22 |
| 69 |
781.0 |
LSE |
13:46:37 |
| 149 |
781.0 |
LSE |
13:46:37 |
| 178 |
780.5 |
BATE |
13:48:15 |
| 26 |
780.5 |
LSE |
13:49:43 |
| 114 |
780.5 |
LSE |
13:49:43 |
| 278 |
777.0 |
LSE |
13:51:41 |
| 171 |
778.5 |
CHI-X |
13:53:10 |
| 20 |
778.5 |
LSE |
13:54:25 |
| 253 |
778.5 |
LSE |
13:54:30 |
| 28 |
778.5 |
Turquoise |
13:54:30 |
| 2 |
778.5 |
Turquoise |
13:54:31 |
| 31 |
778.5 |
Turquoise |
13:54:32 |
| 67 |
778.5 |
Aquis |
13:54:37 |
| 291 |
778.5 |
LSE |
13:58:02 |
| 204 |
778.0 |
BATE |
13:58:08 |
| 68 |
777.5 |
LSE |
14:00:04 |
| 100 |
777.5 |
LSE |
14:00:04 |
| 156 |
777.5 |
BATE |
14:00:08 |
| 2 |
778.0 |
BATE |
14:00:08 |
| 176 |
777.0 |
CHI-X |
14:00:51 |
| 296 |
777.5 |
LSE |
14:02:09 |
| 300 |
777.5 |
LSE |
14:04:05 |
| 30 |
778.0 |
Aquis |
14:04:27 |
| 55 |
778.0 |
Aquis |
14:04:27 |
| 64 |
778.0 |
Turquoise |
14:05:11 |
| 256 |
777.5 |
LSE |
14:06:24 |
| 159 |
777.0 |
BATE |
14:07:19 |
| 183 |
777.0 |
BATE |
14:07:19 |
| 174 |
777.0 |
CHI-X |
14:08:26 |
| 250 |
776.5 |
LSE |
14:09:15 |
| 184 |
776.5 |
BATE |
14:09:22 |
| 308 |
776.5 |
LSE |
14:13:24 |
| 173 |
775.5 |
CHI-X |
14:15:32 |
| 181 |
776.5 |
BATE |
14:16:26 |
| 33 |
776.5 |
BATE |
14:16:26 |
| 87 |
777.0 |
Aquis |
14:17:11 |
| 63 |
776.5 |
Turquoise |
14:17:36 |
| 582 |
775.0 |
LSE |
14:18:21 |
| 171 |
775.0 |
BATE |
14:18:28 |
| 164 |
776.0 |
CHI-X |
14:20:54 |
| 434 |
776.0 |
LSE |
14:20:54 |
| 150 |
775.5 |
LSE |
14:22:05 |
| 45 |
776.0 |
Turquoise |
14:22:52 |
| 185 |
776.0 |
BATE |
14:23:12 |
| 75 |
775.5 |
Aquis |
14:23:31 |
| 176 |
775.5 |
LSE |
14:24:06 |
| 161 |
775.5 |
BATE |
14:25:38 |
| 300 |
775.5 |
LSE |
14:25:53 |
| 174 |
775.5 |
CHI-X |
14:26:15 |
| 24 |
776.0 |
Aquis |
14:27:39 |
| 45 |
776.0 |
Aquis |
14:27:39 |
| 215 |
775.5 |
LSE |
14:27:44 |
| 206 |
775.5 |
BATE |
14:28:55 |
| 348 |
775.5 |
LSE |
14:29:34 |
| 162 |
777.0 |
CHI-X |
14:30:09 |
| 135 |
778.0 |
BATE |
14:30:47 |
| 58 |
777.5 |
Turquoise |
14:30:51 |
| 201 |
777.0 |
LSE |
14:31:32 |
| 424 |
777.0 |
LSE |
14:31:32 |
| 172 |
777.0 |
BATE |
14:31:43 |
| 168 |
777.0 |
CHI-X |
14:32:05 |
| 352 |
776.5 |
LSE |
14:32:31 |
| 97 |
777.0 |
Aquis |
14:33:04 |
| 151 |
776.0 |
BATE |
14:33:38 |
| 148 |
776.0 |
LSE |
14:33:38 |
| 161 |
776.0 |
BATE |
14:33:42 |
| 51 |
776.0 |
Turquoise |
14:34:00 |
| 166 |
776.5 |
CHI-X |
14:35:05 |
| 171 |
776.5 |
BATE |
14:35:05 |
| 234 |
776.5 |
LSE |
14:35:05 |
| 209 |
776.5 |
LSE |
14:35:05 |
| 418 |
776.5 |
LSE |
14:35:05 |
| 188 |
774.5 |
BATE |
14:35:45 |
| 31 |
775.5 |
Aquis |
14:36:19 |
| 56 |
775.5 |
Aquis |
14:36:19 |
| 49 |
775.0 |
Turquoise |
14:36:23 |
| 378 |
775.5 |
LSE |
14:37:17 |
| 208 |
774.5 |
CHI-X |
14:37:27 |
| 181 |
774.5 |
BATE |
14:37:57 |
| 159 |
775.5 |
LSE |
14:39:42 |
| 170 |
775.5 |
LSE |
14:39:42 |
| 202 |
775.5 |
LSE |
14:39:42 |
| 190 |
773.0 |
BATE |
14:40:00 |
| 172 |
773.5 |
LSE |
14:40:49 |
| 386 |
773.5 |
LSE |
14:40:49 |
| 64 |
773.5 |
Turquoise |
14:40:56 |
| 86 |
773.0 |
Aquis |
14:40:57 |
| 166 |
773.0 |
CHI-X |
14:41:27 |
| 434 |
775.0 |
BATE |
14:44:13 |
| 516 |
775.0 |
LSE |
14:44:13 |
| 800 |
775.0 |
LSE |
14:44:13 |
| 182 |
774.0 |
BATE |
14:44:16 |
| 55 |
774.0 |
Turquoise |
14:44:29 |
| 180 |
774.0 |
CHI-X |
14:44:29 |
| 232 |
774.5 |
LSE |
14:46:25 |
| 203 |
774.0 |
BATE |
14:46:25 |
| 175 |
773.5 |
CHI-X |
14:46:30 |
| 94 |
773.5 |
Aquis |
14:46:32 |
| 48 |
773.0 |
LSE |
14:46:32 |
| 314 |
773.0 |
LSE |
14:46:32 |
| 57 |
773.5 |
Turquoise |
14:47:08 |
| 147 |
773.5 |
BATE |
14:48:06 |
| 72 |
774.0 |
Aquis |
14:48:34 |
| 330 |
773.5 |
LSE |
14:48:34 |
| 203 |
773.5 |
CHI-X |
14:49:11 |
| 170 |
773.5 |
BATE |
14:49:52 |
| 537 |
773.5 |
LSE |
14:50:01 |
| 156 |
775.0 |
CHI-X |
14:51:19 |
| 69 |
775.0 |
Aquis |
14:52:09 |
| 319 |
775.0 |
LSE |
14:52:09 |
| 182 |
774.5 |
BATE |
14:52:12 |
| 57 |
773.5 |
Turquoise |
14:52:55 |
| 372 |
774.0 |
LSE |
14:54:05 |
| 211 |
774.0 |
BATE |
14:54:39 |
| 342 |
774.0 |
LSE |
14:56:10 |
| 15 |
773.0 |
LSE |
14:56:49 |
| 147 |
773.0 |
BATE |
14:56:49 |
| 77 |
774.5 |
Aquis |
14:56:56 |
| 215 |
775.0 |
CHI-X |
14:58:25 |
| 360 |
775.0 |
LSE |
14:58:39 |
| 172 |
775.0 |
BATE |
14:58:47 |
| 352 |
776.0 |
LSE |
15:00:16 |
| 387 |
776.0 |
LSE |
15:00:16 |
| 64 |
776.5 |
Turquoise |
15:00:29 |
| 76 |
776.0 |
BATE |
15:00:55 |
| 214 |
776.0 |
BATE |
15:00:55 |
| 134 |
776.0 |
BATE |
15:00:56 |
| 203 |
776.0 |
CHI-X |
15:00:58 |
| 176 |
775.5 |
LSE |
15:01:00 |
| 256 |
774.5 |
LSE |
15:03:26 |
| 216 |
775.5 |
BATE |
15:04:53 |
| 361 |
775.5 |
LSE |
15:04:53 |
| 354 |
775.5 |
LSE |
15:04:53 |
| 193 |
775.5 |
CHI-X |
15:04:56 |
| 217 |
775.5 |
LSE |
15:05:10 |
| 189 |
775.0 |
BATE |
15:05:30 |
| 25 |
775.0 |
Aquis |
15:05:32 |
| 160 |
775.5 |
BATE |
15:07:18 |
| 376 |
775.0 |
LSE |
15:07:32 |
| 200 |
775.5 |
CHI-X |
15:07:57 |
| 64 |
775.0 |
Aquis |
15:08:18 |
| 64 |
775.0 |
Aquis |
15:08:18 |
| 59 |
775.0 |
Turquoise |
15:08:18 |
| 165 |
774.5 |
BATE |
15:08:26 |
| 107 |
775.0 |
LSE |
15:09:14 |
| 251 |
775.0 |
LSE |
15:09:14 |
| 64 |
775.0 |
Turquoise |
15:09:52 |
| 202 |
774.5 |
CHI-X |
15:10:51 |
| 364 |
775.0 |
LSE |
15:11:28 |
| 222 |
775.0 |
LSE |
15:13:09 |
| 63 |
775.0 |
Turquoise |
15:14:10 |
| 176 |
774.5 |
BATE |
15:14:18 |
| 93 |
774.5 |
Aquis |
15:14:18 |
| 168 |
774.5 |
BATE |
15:14:18 |
| 216 |
774.5 |
LSE |
15:14:18 |
| 376 |
774.5 |
LSE |
15:14:18 |
| 180 |
774.5 |
LSE |
15:14:18 |
| 169 |
776.0 |
CHI-X |
15:16:47 |
| 206 |
776.0 |
BATE |
15:16:47 |
| 384 |
776.0 |
LSE |
15:16:47 |
| 84 |
776.0 |
Aquis |
15:17:18 |
| 164 |
777.5 |
BATE |
15:18:57 |
| 170 |
777.5 |
BATE |
15:18:57 |
| 412 |
779.5 |
LSE |
15:21:23 |
| 160 |
781.5 |
BATE |
15:22:56 |
| 210 |
781.5 |
CHI-X |
15:22:56 |
| 218 |
781.5 |
BATE |
15:22:56 |
| 61 |
781.5 |
Turquoise |
15:22:56 |
| 388 |
781.5 |
LSE |
15:22:56 |
| 576 |
781.5 |
LSE |
15:22:56 |
| 218 |
782.0 |
LSE |
15:24:39 |
| 70 |
783.5 |
Aquis |
15:28:22 |
| 91 |
783.5 |
Aquis |
15:28:22 |
| 267 |
783.5 |
CHI-X |
15:28:22 |
| 200 |
783.5 |
LSE |
15:28:22 |
| 606 |
783.5 |
LSE |
15:28:22 |
| 182 |
784.0 |
LSE |
15:30:30 |
| 180 |
784.0 |
LSE |
15:32:11 |
| 304 |
784.5 |
LSE |
15:33:07 |
| 701 |
784.5 |
LSE |
15:33:07 |
| 82 |
784.0 |
Aquis |
15:33:15 |
| 187 |
784.0 |
BATE |
15:33:15 |
| 591 |
784.0 |
BATE |
15:33:15 |
| 57 |
784.0 |
Turquoise |
15:33:15 |
| 91 |
784.0 |
Turquoise |
15:33:15 |
| 181 |
784.0 |
CHI-X |
15:33:15 |
| 270 |
784.0 |
CHI-X |
15:33:15 |
| 197 |
785.0 |
BATE |
15:35:08 |
| 162 |
785.0 |
LSE |
15:35:16 |
| 382 |
785.0 |
LSE |
15:35:16 |
| 86 |
785.0 |
Aquis |
15:35:20 |
| 197 |
785.0 |
CHI-X |
15:36:37 |
| 61 |
785.0 |
Turquoise |
15:36:59 |
| 174 |
785.0 |
LSE |
15:37:18 |
| 207 |
785.0 |
BATE |
15:37:25 |
| 188 |
784.0 |
BATE |
15:38:38 |
| 208 |
784.0 |
BATE |
15:38:38 |
| 205 |
784.0 |
LSE |
15:38:38 |
| 348 |
784.0 |
LSE |
15:38:38 |
| 249 |
784.0 |
LSE |
15:38:38 |
| 70 |
785.0 |
Aquis |
15:39:22 |
| 205 |
784.5 |
CHI-X |
15:40:05 |
| 148 |
784.0 |
LSE |
15:40:23 |
| 156 |
784.0 |
BATE |
15:40:23 |
| 201 |
784.0 |
LSE |
15:40:23 |
| 53 |
784.0 |
Turquoise |
15:40:23 |
| 204 |
783.5 |
LSE |
15:41:02 |
| 141 |
783.0 |
CHI-X |
15:42:03 |
| 200 |
783.0 |
LSE |
15:42:03 |
| 196 |
783.5 |
BATE |
15:42:29 |
| 75 |
783.5 |
Aquis |
15:43:13 |
| 174 |
783.0 |
LSE |
15:44:00 |
| 88 |
783.0 |
LSE |
15:44:00 |
| 128 |
783.0 |
LSE |
15:44:00 |
| 57 |
783.0 |
Turquoise |
15:44:17 |
| 132 |
783.5 |
BATE |
15:44:49 |
| 174 |
782.0 |
LSE |
15:45:03 |
| 221 |
781.5 |
LSE |
15:45:55 |
| 184 |
781.5 |
BATE |
15:47:18 |
| 170 |
781.0 |
BATE |
15:48:12 |
| 194 |
781.0 |
CHI-X |
15:48:12 |
| 319 |
781.0 |
LSE |
15:48:12 |
| 185 |
781.0 |
LSE |
15:48:12 |
| 89 |
781.0 |
Aquis |
15:50:05 |
| 171 |
781.0 |
CHI-X |
15:50:26 |
| 244 |
781.0 |
LSE |
15:50:26 |
| 183 |
781.0 |
BATE |
15:50:36 |
| 57 |
781.0 |
Turquoise |
15:50:38 |
| 176 |
780.5 |
LSE |
15:51:22 |
| 235 |
780.0 |
LSE |
15:52:17 |
| 166 |
780.5 |
LSE |
15:53:52 |
| 204 |
781.0 |
BATE |
15:54:27 |
| 75 |
780.0 |
Aquis |
15:54:56 |
| 165 |
780.0 |
LSE |
15:54:56 |
| 187 |
780.0 |
LSE |
15:54:56 |
| 182 |
781.0 |
CHI-X |
15:54:59 |
| 11 |
782.5 |
LSE |
15:56:41 |
| 351 |
784.5 |
LSE |
15:58:42 |
| 34 |
784.5 |
LSE |
16:00:23 |
| 361 |
784.5 |
LSE |
16:00:23 |
| 213 |
784.5 |
CHI-X |
16:00:26 |
| 199 |
784.5 |
LSE |
16:00:43 |
| 36 |
784.5 |
Aquis |
16:00:43 |
| 606 |
786.0 |
BATE |
16:03:22 |
| 145 |
786.0 |
CHI-X |
16:03:22 |
| 219 |
786.0 |
BATE |
16:03:22 |
| 60 |
786.0 |
Turquoise |
16:03:22 |
| 68 |
786.0 |
Turquoise |
16:03:22 |
| 642 |
786.0 |
LSE |
16:03:22 |
| 94 |
786.0 |
Aquis |
16:03:29 |
| 170 |
785.5 |
LSE |
16:03:32 |
| 170 |
785.0 |
LSE |
16:03:50 |
| 213 |
786.0 |
BATE |
16:05:46 |
| 180 |
785.0 |
CHI-X |
16:06:08 |
| 165 |
785.0 |
LSE |
16:06:08 |
| 205 |
785.0 |
LSE |
16:06:08 |
| 272 |
785.0 |
LSE |
16:06:08 |
| 90 |
784.5 |
Aquis |
16:07:35 |
| 58 |
784.0 |
Turquoise |
16:07:40 |
| 196 |
784.0 |
BATE |
16:08:13 |
| 219 |
784.0 |
LSE |
16:08:31 |
| 205 |
784.0 |
CHI-X |
16:08:52 |
| 193 |
783.0 |
LSE |
16:09:00 |
| 393 |
783.0 |
LSE |
16:09:00 |
| 174 |
782.5 |
LSE |
16:09:58 |
| 264 |
782.5 |
LSE |
16:09:58 |
| 160 |
782.5 |
BATE |
16:09:58 |
| 185 |
782.5 |
BATE |
16:09:58 |
| 161 |
782.5 |
CHI-X |
16:10:41 |
| 27 |
784.0 |
Turquoise |
16:10:55 |
| 33 |
784.0 |
Turquoise |
16:10:55 |
| 235 |
781.5 |
LSE |
16:11:04 |
| 194 |
781.5 |
BATE |
16:11:50 |
| 78 |
781.5 |
Aquis |
16:12:20 |
| 183 |
781.5 |
LSE |
16:13:15 |
| 195 |
781.5 |
LSE |
16:13:25 |
| 242 |
781.5 |
LSE |
16:13:25 |
| 202 |
781.5 |
CHI-X |
16:13:58 |
| 213 |
781.5 |
BATE |
16:14:04 |
| 195 |
780.5 |
LSE |
16:14:07 |
| 50 |
781.0 |
Turquoise |
16:14:16 |
| 180 |
781.0 |
Aquis |
16:15:03 |
| 63 |
781.5 |
Aquis |
16:15:03 |
| 520 |
781.0 |
CHI-X |
16:15:52 |
| 123 |
780.5 |
Turquoise |
16:16:04 |
| 1297 |
781.0 |
LSE |
16:16:07 |
| 890 |
780.5 |
BATE |
16:16:08 |
| 455 |
780.0 |
LSE |
16:17:05 |
| 77 |
780.5 |
Aquis |
16:17:23 |
| 173 |
779.5 |
CHI-X |
16:17:54 |
| 150 |
779.0 |
LSE |
16:17:54 |
| 395 |
779.0 |
LSE |
16:17:54 |
| 284 |
780.5 |
BATE |
16:17:57 |
| 49 |
780.5 |
Turquoise |
16:18:14 |
| 529 |
781.0 |
LSE |
16:19:08 |
| 239 |
782.0 |
CHI-X |
16:20:30 |
| 540 |
782.0 |
LSE |
16:20:30 |
| 464 |
782.0 |
BATE |
16:20:37 |
| 149 |
781.0 |
LSE |
16:21:01 |
| 64 |
780.5 |
Turquoise |
16:21:17 |
| 76 |
781.0 |
Aquis |
16:21:17 |
| 986 |
782.0 |
LSE |
16:23:22 |
| 248 |
782.0 |
CHI-X |
16:23:23 |
| 22 |
782.0 |
Turquoise |
16:23:48 |
| 20 |
782.0 |
Turquoise |
16:23:49 |
| 4 |
782.0 |
Turquoise |
16:23:50 |
| 497 |
782.0 |
BATE |
16:24:01 |
| 164 |
781.0 |
LSE |
16:24:12 |
| 154 |
782.0 |
CHI-X |
16:25:37 |
| 116 |
781.5 |
Aquis |
16:25:50 |
| 162 |
781.5 |
BATE |
16:25:50 |
| 801 |
782.0 |
LSE |
16:26:19 |
| 282 |
782.0 |
LSE |
16:27:05 |
| 195 |
782.5 |
BATE |
16:27:26 |
| 17 |
782.5 |
LSE |
16:27:28 |
| 34 |
782.5 |
LSE |
16:27:28 |
| 67 |
782.5 |
LSE |
16:27:28 |
| 17 |
781.5 |
Turquoise |
16:27:54 |