PR Newswire
LONDON, United Kingdom, July 29
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
| Date of Purchase |
28 July 2025 |
| Number of ordinary shares purchased |
639,031 |
| Weighted average price paid (p) |
223.57 |
| Highest price paid (p) |
226.00 |
| Lowest price paid (p) |
221.40 |
Following the above purchase, FirstGroup holds 178,261,292 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 572,433,723. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 28 July 2025 is 572,433,723. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
223.48 |
246,552 |
| BATE |
223.60 |
224,069 |
| CHIX |
223.67 |
147,436 |
| TRQX |
223.65 |
20,974 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 16:19:38.662 |
762.00 |
222.80 |
CHIX |
00041247792TRLO0 |
| 16:19:38.659 |
762.00 |
222.80 |
BATE |
00041247791TRLO0 |
| 16:19:30.843 |
1212.00 |
222.80 |
BATE |
00041247776TRLO0 |
| 16:19:30.839 |
932.00 |
222.80 |
XLON |
00041247775TRLO0 |
| 16:19:30.019 |
2125.00 |
222.80 |
CHIX |
00041247774TRLO0 |
| 16:19:30.016 |
1233.00 |
222.80 |
BATE |
00041247773TRLO0 |
| 16:19:30.015 |
342.00 |
222.80 |
BATE |
00041247772TRLO0 |
| 16:19:30.015 |
1564.00 |
222.80 |
BATE |
00041247771TRLO0 |
| 16:19:30.015 |
285.00 |
222.80 |
BATE |
00041247770TRLO0 |
| 16:19:30.012 |
1979.00 |
222.80 |
XLON |
00041247769TRLO0 |
| 16:19:30.011 |
805.00 |
222.80 |
XLON |
00041247768TRLO0 |
| 16:19:30.011 |
640.00 |
222.80 |
XLON |
00041247767TRLO0 |
| 16:16:42.071 |
777.00 |
222.40 |
XLON |
00041247622TRLO0 |
| 16:16:42.071 |
86.00 |
222.40 |
XLON |
00041247621TRLO0 |
| 16:16:39.669 |
113.00 |
222.40 |
XLON |
00041247620TRLO0 |
| 16:16:39.669 |
239.00 |
222.40 |
XLON |
00041247619TRLO0 |
| 16:16:39.669 |
205.00 |
222.40 |
XLON |
00041247618TRLO0 |
| 16:16:39.640 |
353.00 |
222.40 |
XLON |
00041247617TRLO0 |
| 16:16:39.640 |
1214.00 |
222.40 |
XLON |
00041247616TRLO0 |
| 16:16:39.640 |
1085.00 |
222.40 |
XLON |
00041247615TRLO0 |
| 16:16:39.549 |
1011.00 |
222.20 |
BATE |
00041247614TRLO0 |
| 16:13:31.866 |
801.00 |
222.40 |
XLON |
00041247533TRLO0 |
| 16:13:31.866 |
633.00 |
222.40 |
XLON |
00041247532TRLO0 |
| 16:13:31.362 |
1069.00 |
222.40 |
XLON |
00041247530TRLO0 |
| 16:13:31.362 |
224.00 |
222.40 |
XLON |
00041247529TRLO0 |
| 16:13:31.352 |
645.00 |
222.40 |
BATE |
00041247528TRLO0 |
| 16:13:31.352 |
251.00 |
222.40 |
BATE |
00041247527TRLO0 |
| 16:13:31.352 |
112.00 |
222.40 |
BATE |
00041247526TRLO0 |
| 16:13:31.347 |
1513.00 |
222.20 |
TRQX |
00041247525TRLO0 |
| 16:13:22.747 |
40.00 |
222.40 |
BATE |
00041247521TRLO0 |
| 16:13:19.954 |
929.00 |
222.40 |
XLON |
00041247518TRLO0 |
| 16:13:19.583 |
934.00 |
222.40 |
XLON |
00041247517TRLO0 |
| 16:13:19.376 |
768.00 |
222.40 |
XLON |
00041247516TRLO0 |
| 16:13:19.376 |
689.00 |
222.40 |
XLON |
00041247515TRLO0 |
| 16:13:19.175 |
932.00 |
222.40 |
XLON |
00041247514TRLO0 |
| 16:13:19.069 |
950.00 |
222.40 |
XLON |
00041247512TRLO0 |
| 16:13:19.069 |
1128.00 |
222.40 |
XLON |
00041247513TRLO0 |
| 16:13:19.013 |
1389.00 |
222.40 |
CHIX |
00041247511TRLO0 |
| 16:13:19.013 |
339.00 |
222.20 |
CHIX |
00041247510TRLO0 |
| 16:13:18.974 |
4960.00 |
222.40 |
BATE |
00041247509TRLO0 |
| 16:13:18.974 |
136.00 |
222.40 |
BATE |
00041247507TRLO0 |
| 16:13:18.974 |
143.00 |
222.40 |
BATE |
00041247508TRLO0 |
| 16:13:18.974 |
260.00 |
222.40 |
BATE |
00041247506TRLO0 |
| 16:13:18.974 |
654.00 |
222.20 |
BATE |
00041247505TRLO0 |
| 16:13:18.974 |
58.00 |
222.20 |
BATE |
00041247504TRLO0 |
| 16:13:18.955 |
78.00 |
222.00 |
TRQX |
00041247503TRLO0 |
| 16:13:18.953 |
134.00 |
222.00 |
TRQX |
00041247502TRLO0 |
| 16:13:18.949 |
544.00 |
222.00 |
TRQX |
00041247501TRLO0 |
| 16:13:18.949 |
3074.00 |
222.00 |
BATE |
00041247500TRLO0 |
| 16:13:18.949 |
1996.00 |
222.00 |
CHIX |
00041247499TRLO0 |
| 16:13:18.945 |
98.00 |
222.00 |
CHIX |
00041247498TRLO0 |
| 16:13:18.940 |
3074.00 |
222.00 |
XLON |
00041247497TRLO0 |
| 16:13:18.939 |
2542.00 |
222.40 |
XLON |
00041247496TRLO0 |
| 16:13:18.939 |
1200.00 |
222.40 |
XLON |
00041247495TRLO0 |
| 16:13:18.939 |
679.00 |
222.40 |
XLON |
00041247494TRLO0 |
| 16:13:18.939 |
248.00 |
222.40 |
XLON |
00041247493TRLO0 |
| 16:13:18.939 |
647.00 |
222.40 |
XLON |
00041247492TRLO0 |
| 16:13:18.939 |
1000.00 |
222.40 |
XLON |
00041247491TRLO0 |
| 16:13:18.939 |
1250.00 |
222.40 |
XLON |
00041247490TRLO0 |
| 16:13:18.939 |
1576.00 |
222.40 |
XLON |
00041247489TRLO0 |
| 15:57:12.025 |
676.00 |
222.00 |
BATE |
00041246868TRLO0 |
| 15:52:57.459 |
259.00 |
222.00 |
CHIX |
00041246750TRLO0 |
| 15:50:13.784 |
240.00 |
222.00 |
CHIX |
00041246635TRLO0 |
| 15:49:44.026 |
299.00 |
222.00 |
BATE |
00041246623TRLO0 |
| 15:41:24.990 |
1442.00 |
222.00 |
XLON |
00041246296TRLO0 |
| 15:40:15.964 |
900.00 |
222.00 |
BATE |
00041246272TRLO0 |
| 15:40:15.614 |
403.00 |
222.00 |
CHIX |
00041246271TRLO0 |
| 15:28:00.767 |
218.00 |
221.60 |
BATE |
00041245873TRLO0 |
| 15:28:00.762 |
773.00 |
221.60 |
CHIX |
00041245872TRLO0 |
| 15:22:00.687 |
1435.00 |
221.80 |
BATE |
00041245644TRLO0 |
| 15:22:00.670 |
700.00 |
221.80 |
TRQX |
00041245643TRLO0 |
| 15:22:00.670 |
3217.00 |
221.80 |
BATE |
00041245642TRLO0 |
| 15:22:00.669 |
312.00 |
221.80 |
XLON |
00041245641TRLO0 |
| 15:22:00.669 |
34.00 |
221.80 |
XLON |
00041245640TRLO0 |
| 15:22:00.669 |
895.00 |
221.80 |
XLON |
00041245639TRLO0 |
| 15:22:00.669 |
928.00 |
221.80 |
CHIX |
00041245638TRLO0 |
| 15:20:18.635 |
904.00 |
221.80 |
XLON |
00041245549TRLO0 |
| 15:19:35.284 |
123.00 |
221.40 |
XLON |
00041245485TRLO0 |
| 15:19:35.284 |
1044.00 |
221.40 |
XLON |
00041245484TRLO0 |
| 15:18:53.396 |
239.00 |
221.40 |
BATE |
00041245469TRLO0 |
| 15:18:47.561 |
2656.00 |
221.60 |
XLON |
00041245467TRLO0 |
| 15:18:47.560 |
5002.00 |
221.60 |
BATE |
00041245466TRLO0 |
| 15:18:47.560 |
135.00 |
221.60 |
CHIX |
00041245465TRLO0 |
| 15:18:47.560 |
873.00 |
221.60 |
CHIX |
00041245464TRLO0 |
| 15:18:44.192 |
905.00 |
221.80 |
CHIX |
00041245463TRLO0 |
| 15:18:44.183 |
6454.00 |
222.00 |
BATE |
00041245462TRLO0 |
| 15:18:44.183 |
681.00 |
222.00 |
BATE |
00041245461TRLO0 |
| 15:18:44.183 |
152.00 |
222.00 |
BATE |
00041245460TRLO0 |
| 15:18:44.170 |
465.00 |
221.80 |
XLON |
00041245459TRLO0 |
| 15:18:44.170 |
1086.00 |
221.80 |
XLON |
00041245458TRLO0 |
| 15:18:44.170 |
166.00 |
221.80 |
XLON |
00041245457TRLO0 |
| 15:18:44.170 |
2695.00 |
221.80 |
XLON |
00041245456TRLO0 |
| 15:18:44.170 |
1288.00 |
221.80 |
BATE |
00041245455TRLO0 |
| 15:18:44.170 |
1786.00 |
221.80 |
BATE |
00041245454TRLO0 |
| 15:18:44.170 |
3317.00 |
221.80 |
CHIX |
00041245453TRLO0 |
| 15:12:15.781 |
888.00 |
222.00 |
BATE |
00041245230TRLO0 |
| 15:12:15.781 |
4064.00 |
222.00 |
CHIX |
00041245229TRLO0 |
| 15:12:05.996 |
1126.00 |
222.00 |
BATE |
00041245221TRLO0 |
| 15:12:05.969 |
1060.00 |
222.00 |
BATE |
00041245220TRLO0 |
| 15:12:05.531 |
916.00 |
222.20 |
CHIX |
00041245217TRLO0 |
| 15:12:05.531 |
81.00 |
222.20 |
CHIX |
00041245218TRLO0 |
| 15:12:05.506 |
3346.00 |
222.00 |
XLON |
00041245216TRLO0 |
| 15:12:05.506 |
720.00 |
222.00 |
XLON |
00041245215TRLO0 |
| 15:12:05.506 |
824.00 |
222.00 |
XLON |
00041245214TRLO0 |
| 15:12:05.459 |
1258.00 |
222.00 |
TRQX |
00041245213TRLO0 |
| 15:12:05.459 |
3074.00 |
222.00 |
XLON |
00041245212TRLO0 |
| 15:12:05.459 |
3074.00 |
222.00 |
BATE |
00041245211TRLO0 |
| 15:12:05.459 |
580.00 |
222.00 |
CHIX |
00041245210TRLO0 |
| 15:12:05.459 |
2252.00 |
222.00 |
CHIX |
00041245209TRLO0 |
| 15:11:06.062 |
95.00 |
222.20 |
CHIX |
00041245175TRLO0 |
| 15:11:06.062 |
1028.00 |
222.20 |
CHIX |
00041245174TRLO0 |
| 15:11:06.060 |
1096.00 |
222.20 |
XLON |
00041245173TRLO0 |
| 15:10:44.846 |
687.00 |
222.20 |
CHIX |
00041245139TRLO0 |
| 15:10:44.837 |
552.00 |
222.20 |
XLON |
00041245138TRLO0 |
| 15:10:44.836 |
846.00 |
222.20 |
XLON |
00041245137TRLO0 |
| 15:10:44.825 |
585.00 |
222.20 |
CHIX |
00041245136TRLO0 |
| 15:10:44.824 |
280.00 |
222.20 |
CHIX |
00041245135TRLO0 |
| 15:10:44.823 |
1022.00 |
222.20 |
XLON |
00041245134TRLO0 |
| 15:05:47.041 |
1982.00 |
221.60 |
XLON |
00041244922TRLO0 |
| 15:03:57.637 |
348.00 |
221.60 |
BATE |
00041244838TRLO0 |
| 15:03:49.527 |
2642.00 |
221.80 |
XLON |
00041244833TRLO0 |
| 15:03:49.527 |
922.00 |
221.80 |
TRQX |
00041244834TRLO0 |
| 15:03:49.527 |
3074.00 |
221.80 |
BATE |
00041244830TRLO0 |
| 15:03:49.527 |
2617.00 |
221.80 |
CHIX |
00041244831TRLO0 |
| 15:03:49.527 |
432.00 |
221.80 |
XLON |
00041244832TRLO0 |
| 15:00:47.730 |
752.00 |
221.80 |
XLON |
00041244758TRLO0 |
| 15:00:39.530 |
202.00 |
221.80 |
BATE |
00041244746TRLO0 |
| 14:59:38.369 |
373.00 |
221.80 |
XLON |
00041244714TRLO0 |
| 14:59:37.033 |
262.00 |
221.80 |
XLON |
00041244712TRLO0 |
| 14:58:57.863 |
182.00 |
221.80 |
BATE |
00041244658TRLO0 |
| 14:48:06.443 |
674.00 |
222.00 |
XLON |
00041244113TRLO0 |
| 14:48:06.443 |
367.00 |
222.00 |
XLON |
00041244114TRLO0 |
| 14:48:06.443 |
339.00 |
222.00 |
XLON |
00041244112TRLO0 |
| 14:48:06.421 |
1258.00 |
222.00 |
CHIX |
00041244110TRLO0 |
| 14:48:06.421 |
4683.00 |
222.00 |
BATE |
00041244111TRLO0 |
| 14:48:06.420 |
3236.00 |
222.00 |
XLON |
00041244109TRLO0 |
| 14:48:06.419 |
293.00 |
222.00 |
CHIX |
00041244108TRLO0 |
| 14:46:55.235 |
1050.00 |
222.00 |
CHIX |
00041243843TRLO0 |
| 14:42:41.464 |
1182.00 |
221.60 |
BATE |
00041243583TRLO0 |
| 14:42:10.780 |
906.00 |
221.60 |
XLON |
00041243553TRLO0 |
| 14:41:24.741 |
146.00 |
221.80 |
BATE |
00041243530TRLO0 |
| 14:41:24.539 |
855.00 |
221.80 |
BATE |
00041243529TRLO0 |
| 14:41:23.594 |
682.00 |
222.00 |
TRQX |
00041243528TRLO0 |
| 14:41:23.594 |
1661.00 |
222.00 |
BATE |
00041243527TRLO0 |
| 14:41:09.791 |
943.00 |
222.20 |
BATE |
00041243520TRLO0 |
| 14:41:06.221 |
1134.00 |
222.40 |
BATE |
00041243518TRLO0 |
| 14:41:04.481 |
435.00 |
222.40 |
BATE |
00041243516TRLO0 |
| 14:41:00.271 |
1113.00 |
222.40 |
XLON |
00041243510TRLO0 |
| 14:41:00.271 |
259.00 |
222.40 |
CHIX |
00041243509TRLO0 |
| 14:41:00.271 |
1341.00 |
222.40 |
BATE |
00041243508TRLO0 |
| 14:40:59.856 |
2115.00 |
222.40 |
XLON |
00041243507TRLO0 |
| 14:40:59.688 |
232.00 |
222.60 |
CHIX |
00041243506TRLO0 |
| 14:40:59.688 |
156.00 |
222.60 |
CHIX |
00041243505TRLO0 |
| 14:40:59.688 |
2518.00 |
222.60 |
CHIX |
00041243504TRLO0 |
| 14:40:59.688 |
5142.00 |
222.60 |
XLON |
00041243503TRLO0 |
| 14:40:59.688 |
3259.00 |
222.60 |
BATE |
00041243502TRLO0 |
| 14:40:59.688 |
939.00 |
222.60 |
CHIX |
00041243501TRLO0 |
| 14:40:59.673 |
1812.00 |
223.00 |
XLON |
00041243500TRLO0 |
| 14:40:59.673 |
339.00 |
223.00 |
XLON |
00041243499TRLO0 |
| 14:40:59.673 |
414.00 |
223.00 |
XLON |
00041243498TRLO0 |
| 14:40:59.673 |
694.00 |
223.00 |
XLON |
00041243497TRLO0 |
| 14:40:59.673 |
57.00 |
223.00 |
XLON |
00041243496TRLO0 |
| 14:40:59.673 |
2.00 |
223.00 |
XLON |
00041243495TRLO0 |
| 14:40:59.667 |
1188.00 |
223.00 |
CHIX |
00041243494TRLO0 |
| 14:40:59.667 |
666.00 |
223.00 |
CHIX |
00041243493TRLO0 |
| 14:40:59.667 |
189.00 |
223.00 |
CHIX |
00041243492TRLO0 |
| 14:40:59.667 |
339.00 |
223.00 |
CHIX |
00041243491TRLO0 |
| 14:40:59.667 |
211.00 |
223.00 |
CHIX |
00041243490TRLO0 |
| 14:36:21.101 |
300.00 |
223.00 |
BATE |
00041243182TRLO0 |
| 14:35:07.409 |
525.00 |
223.00 |
BATE |
00041243053TRLO0 |
| 14:35:03.080 |
371.00 |
223.00 |
BATE |
00041243048TRLO0 |
| 14:35:03.079 |
1387.00 |
223.00 |
BATE |
00041243047TRLO0 |
| 14:35:03.079 |
200.00 |
223.00 |
BATE |
00041243046TRLO0 |
| 14:32:33.752 |
868.00 |
222.80 |
XLON |
00041242821TRLO0 |
| 14:32:33.691 |
612.00 |
223.00 |
CHIX |
00041242820TRLO0 |
| 14:32:30.240 |
2242.00 |
223.00 |
CHIX |
00041242819TRLO0 |
| 14:32:30.240 |
1326.00 |
223.00 |
BATE |
00041242818TRLO0 |
| 14:32:30.238 |
2032.00 |
223.00 |
XLON |
00041242817TRLO0 |
| 14:32:29.151 |
349.00 |
223.20 |
BATE |
00041242816TRLO0 |
| 14:32:29.151 |
6.00 |
223.20 |
BATE |
00041242815TRLO0 |
| 14:32:29.151 |
534.00 |
223.20 |
BATE |
00041242814TRLO0 |
| 14:32:29.150 |
454.00 |
223.20 |
BATE |
00041242813TRLO0 |
| 14:32:29.140 |
90.00 |
223.20 |
TRQX |
00041242812TRLO0 |
| 14:32:29.140 |
2246.00 |
223.20 |
XLON |
00041242811TRLO0 |
| 14:32:29.140 |
1213.00 |
223.20 |
TRQX |
00041242810TRLO0 |
| 14:32:29.139 |
3024.00 |
223.20 |
BATE |
00041242809TRLO0 |
| 14:32:25.124 |
1037.00 |
223.40 |
CHIX |
00041242807TRLO0 |
| 14:32:25.124 |
122.00 |
223.40 |
CHIX |
00041242806TRLO0 |
| 14:32:25.124 |
1427.00 |
223.40 |
CHIX |
00041242805TRLO0 |
| 14:24:30.172 |
1933.00 |
223.00 |
XLON |
00041242487TRLO0 |
| 14:24:30.172 |
2803.00 |
223.00 |
XLON |
00041242485TRLO0 |
| 14:23:39.064 |
164.00 |
223.00 |
XLON |
00041242451TRLO0 |
| 14:23:39.064 |
1327.00 |
223.00 |
XLON |
00041242450TRLO0 |
| 14:23:39.043 |
29.00 |
222.80 |
CHIX |
00041242449TRLO0 |
| 14:23:39.042 |
956.00 |
223.00 |
TRQX |
00041242448TRLO0 |
| 14:23:39.042 |
3238.00 |
223.00 |
XLON |
00041242447TRLO0 |
| 14:23:39.041 |
3074.00 |
223.00 |
BATE |
00041242446TRLO0 |
| 14:23:39.041 |
3088.00 |
223.00 |
CHIX |
00041242445TRLO0 |
| 14:03:50.163 |
1264.00 |
222.80 |
CHIX |
00041241652TRLO0 |
| 14:03:40.761 |
700.00 |
222.80 |
CHIX |
00041241648TRLO0 |
| 13:57:49.994 |
591.00 |
222.80 |
BATE |
00041241357TRLO0 |
| 13:57:47.568 |
815.00 |
222.80 |
XLON |
00041241356TRLO0 |
| 13:56:02.986 |
586.00 |
222.80 |
BATE |
00041241313TRLO0 |
| 13:56:00.033 |
622.00 |
222.80 |
XLON |
00041241302TRLO0 |
| 13:55:51.413 |
887.00 |
223.00 |
XLON |
00041241292TRLO0 |
| 13:55:51.413 |
836.00 |
223.00 |
BATE |
00041241291TRLO0 |
| 13:55:51.413 |
1059.00 |
223.00 |
CHIX |
00041241290TRLO0 |
| 13:54:57.240 |
1721.00 |
223.20 |
XLON |
00041241260TRLO0 |
| 13:54:57.240 |
1614.00 |
223.20 |
BATE |
00041241259TRLO0 |
| 13:54:57.240 |
1421.00 |
223.20 |
CHIX |
00041241258TRLO0 |
| 13:54:57.225 |
1461.00 |
223.40 |
XLON |
00041241257TRLO0 |
| 13:54:57.225 |
2460.00 |
223.40 |
XLON |
00041241256TRLO0 |
| 13:54:57.225 |
3678.00 |
223.40 |
BATE |
00041241255TRLO0 |
| 13:54:57.225 |
3260.00 |
223.40 |
CHIX |
00041241254TRLO0 |
| 13:45:48.064 |
1494.00 |
223.40 |
BATE |
00041241076TRLO0 |
| 13:44:46.155 |
398.00 |
223.40 |
CHIX |
00041241066TRLO0 |
| 13:43:52.931 |
36.00 |
223.40 |
CHIX |
00041241058TRLO0 |
| 13:43:35.486 |
15.00 |
223.40 |
CHIX |
00041241055TRLO0 |
| 13:43:35.486 |
12.00 |
223.40 |
CHIX |
00041241054TRLO0 |
| 13:43:26.414 |
1473.00 |
223.40 |
BATE |
00041241053TRLO0 |
| 13:42:52.735 |
818.00 |
223.40 |
BATE |
00041241048TRLO0 |
| 13:42:13.848 |
1081.00 |
223.60 |
CHIX |
00041241032TRLO0 |
| 13:42:13.848 |
300.00 |
223.60 |
CHIX |
00041241031TRLO0 |
| 13:42:11.804 |
39.00 |
223.60 |
CHIX |
00041241030TRLO0 |
| 13:42:11.804 |
977.00 |
223.60 |
XLON |
00041241029TRLO0 |
| 13:42:11.804 |
163.00 |
223.60 |
CHIX |
00041241028TRLO0 |
| 13:42:11.804 |
922.00 |
223.60 |
BATE |
00041241027TRLO0 |
| 13:42:11.804 |
187.00 |
223.60 |
CHIX |
00041241026TRLO0 |
| 13:42:11.804 |
94.00 |
223.60 |
CHIX |
00041241025TRLO0 |
| 13:42:11.803 |
1118.00 |
223.60 |
CHIX |
00041241024TRLO0 |
| 13:41:30.256 |
4.00 |
223.60 |
CHIX |
00041241012TRLO0 |
| 13:41:30.255 |
43.00 |
223.60 |
CHIX |
00041241011TRLO0 |
| 13:41:26.734 |
331.00 |
223.60 |
TRQX |
00041241010TRLO0 |
| 13:41:26.734 |
29.00 |
223.60 |
CHIX |
00041241009TRLO0 |
| 13:41:26.734 |
628.00 |
223.60 |
CHIX |
00041241008TRLO0 |
| 13:41:26.733 |
1028.00 |
223.60 |
TRQX |
00041241007TRLO0 |
| 13:41:26.733 |
2147.00 |
223.60 |
XLON |
00041241006TRLO0 |
| 13:41:26.733 |
600.00 |
223.60 |
CHIX |
00041241005TRLO0 |
| 13:41:26.733 |
4712.00 |
223.60 |
BATE |
00041241004TRLO0 |
| 13:41:26.733 |
928.00 |
223.60 |
CHIX |
00041241003TRLO0 |
| 13:41:14.030 |
4054.00 |
223.80 |
XLON |
00041241000TRLO0 |
| 13:41:14.029 |
840.00 |
223.80 |
XLON |
00041240999TRLO0 |
| 13:41:14.015 |
498.00 |
223.80 |
XLON |
00041240998TRLO0 |
| 13:41:14.015 |
203.00 |
223.80 |
XLON |
00041240997TRLO0 |
| 13:33:15.022 |
1.00 |
223.40 |
CHIX |
00041240873TRLO0 |
| 13:31:33.259 |
37.00 |
223.40 |
CHIX |
00041240668TRLO0 |
| 13:30:26.800 |
56.00 |
223.40 |
BATE |
00041240646TRLO0 |
| 13:29:52.168 |
36.00 |
223.40 |
CHIX |
00041240544TRLO0 |
| 13:26:08.086 |
36.00 |
223.40 |
CHIX |
00041240448TRLO0 |
| 13:23:03.987 |
219.00 |
223.40 |
BATE |
00041240414TRLO0 |
| 13:22:29.540 |
914.00 |
223.60 |
XLON |
00041240407TRLO0 |
| 13:22:28.663 |
1500.00 |
223.80 |
CHIX |
00041240404TRLO0 |
| 13:22:28.663 |
1455.00 |
223.80 |
BATE |
00041240403TRLO0 |
| 13:22:23.302 |
6.00 |
223.80 |
CHIX |
00041240401TRLO0 |
| 13:22:18.843 |
1379.00 |
223.80 |
XLON |
00041240400TRLO0 |
| 13:22:18.642 |
3248.00 |
223.80 |
XLON |
00041240399TRLO0 |
| 13:22:18.642 |
2025.00 |
223.80 |
BATE |
00041240398TRLO0 |
| 13:19:16.662 |
36.00 |
223.80 |
CHIX |
00041240308TRLO0 |
| 13:19:14.558 |
199.00 |
223.80 |
BATE |
00041240301TRLO0 |
| 13:11:29.676 |
785.00 |
224.00 |
BATE |
00041240101TRLO0 |
| 13:11:28.245 |
611.00 |
224.00 |
BATE |
00041240100TRLO0 |
| 13:11:27.095 |
50.00 |
224.00 |
BATE |
00041240099TRLO0 |
| 13:11:27.085 |
844.00 |
224.00 |
CHIX |
00041240098TRLO0 |
| 13:11:26.641 |
100.00 |
224.00 |
BATE |
00041240097TRLO0 |
| 13:11:26.641 |
40.00 |
224.00 |
BATE |
00041240095TRLO0 |
| 13:11:26.640 |
1942.00 |
224.00 |
XLON |
00041240096TRLO0 |
| 13:11:26.640 |
140.00 |
224.00 |
XLON |
00041240094TRLO0 |
| 13:11:26.640 |
1208.00 |
224.00 |
CHIX |
00041240093TRLO0 |
| 13:07:30.112 |
1350.00 |
224.00 |
BATE |
00041240050TRLO0 |
| 13:06:10.341 |
237.00 |
224.00 |
BATE |
00041240032TRLO0 |
| 13:06:10.341 |
870.00 |
224.00 |
CHIX |
00041240031TRLO0 |
| 13:05:22.533 |
1181.00 |
224.00 |
CHIX |
00041240017TRLO0 |
| 13:02:47.364 |
646.00 |
224.20 |
TRQX |
00041239993TRLO0 |
| 13:02:47.364 |
1559.00 |
224.20 |
CHIX |
00041239992TRLO0 |
| 13:02:47.364 |
1012.00 |
224.20 |
BATE |
00041239991TRLO0 |
| 13:02:47.363 |
1386.00 |
224.20 |
CHIX |
00041239990TRLO0 |
| 13:02:32.670 |
847.00 |
224.20 |
XLON |
00041239987TRLO0 |
| 13:02:18.792 |
679.00 |
224.20 |
BATE |
00041239982TRLO0 |
| 13:02:14.793 |
843.00 |
224.20 |
XLON |
00041239981TRLO0 |
| 13:02:14.793 |
1121.00 |
224.20 |
BATE |
00041239980TRLO0 |
| 13:02:11.142 |
1018.00 |
224.20 |
BATE |
00041239979TRLO0 |
| 13:00:50.630 |
1512.00 |
224.20 |
XLON |
00041239952TRLO0 |
| 13:00:47.547 |
1.00 |
224.20 |
CHIX |
00041239951TRLO0 |
| 13:00:31.571 |
34.00 |
224.20 |
CHIX |
00041239947TRLO0 |
| 13:00:06.954 |
1714.00 |
224.20 |
XLON |
00041239943TRLO0 |
| 13:00:06.954 |
435.00 |
224.20 |
BATE |
00041239942TRLO0 |
| 13:00:06.954 |
6.00 |
224.20 |
BATE |
00041239941TRLO0 |
| 12:59:48.029 |
228.00 |
224.20 |
BATE |
00041239925TRLO0 |
| 12:59:40.926 |
827.00 |
224.20 |
BATE |
00041239924TRLO0 |
| 12:59:29.389 |
1553.00 |
224.20 |
BATE |
00041239923TRLO0 |
| 12:59:27.556 |
33.00 |
224.20 |
CHIX |
00041239921TRLO0 |
| 12:59:27.555 |
7.00 |
224.20 |
CHIX |
00041239920TRLO0 |
| 12:59:17.781 |
1137.00 |
224.20 |
BATE |
00041239917TRLO0 |
| 12:59:12.635 |
621.00 |
224.20 |
XLON |
00041239915TRLO0 |
| 12:59:12.635 |
1913.00 |
224.20 |
XLON |
00041239914TRLO0 |
| 12:59:12.635 |
1445.00 |
224.20 |
XLON |
00041239913TRLO0 |
| 12:59:09.270 |
13.00 |
224.20 |
CHIX |
00041239910TRLO0 |
| 12:59:09.270 |
535.00 |
224.20 |
CHIX |
00041239909TRLO0 |
| 12:59:07.980 |
1751.00 |
224.40 |
XLON |
00041239907TRLO0 |
| 12:59:07.980 |
1579.00 |
224.40 |
CHIX |
00041239906TRLO0 |
| 12:59:07.980 |
679.00 |
224.40 |
XLON |
00041239905TRLO0 |
| 12:59:07.980 |
2316.00 |
224.40 |
BATE |
00041239904TRLO0 |
| 12:54:07.501 |
7.00 |
224.40 |
BATE |
00041239866TRLO0 |
| 12:53:16.462 |
1209.00 |
224.40 |
BATE |
00041239854TRLO0 |
| 12:53:00.448 |
2413.00 |
224.40 |
XLON |
00041239838TRLO0 |
| 12:53:00.431 |
150.00 |
224.40 |
BATE |
00041239837TRLO0 |
| 12:53:00.431 |
88.00 |
224.40 |
BATE |
00041239836TRLO0 |
| 12:53:00.431 |
131.00 |
224.40 |
BATE |
00041239835TRLO0 |
| 12:53:00.431 |
56.00 |
224.40 |
BATE |
00041239834TRLO0 |
| 12:53:00.431 |
1289.00 |
224.40 |
BATE |
00041239833TRLO0 |
| 12:53:00.430 |
436.00 |
224.40 |
BATE |
00041239832TRLO0 |
| 12:53:00.430 |
172.00 |
224.40 |
BATE |
00041239831TRLO0 |
| 12:53:00.430 |
1193.00 |
224.40 |
XLON |
00041239830TRLO0 |
| 12:53:00.430 |
1247.00 |
224.40 |
XLON |
00041239829TRLO0 |
| 12:51:51.375 |
1512.00 |
224.40 |
BATE |
00041239814TRLO0 |
| 12:51:00.836 |
564.00 |
224.40 |
BATE |
00041239796TRLO0 |
| 12:51:00.831 |
125.00 |
224.40 |
XLON |
00041239795TRLO0 |
| 12:51:00.831 |
1105.00 |
224.40 |
XLON |
00041239794TRLO0 |
| 12:51:00.831 |
911.00 |
224.40 |
BATE |
00041239793TRLO0 |
| 12:51:00.831 |
738.00 |
224.40 |
XLON |
00041239792TRLO0 |
| 12:51:00.831 |
372.00 |
224.40 |
XLON |
00041239791TRLO0 |
| 12:50:28.430 |
63.00 |
224.40 |
XLON |
00041239781TRLO0 |
| 12:50:28.430 |
76.00 |
224.40 |
XLON |
00041239780TRLO0 |
| 12:50:27.476 |
109.00 |
224.40 |
BATE |
00041239778TRLO0 |
| 12:49:32.804 |
466.00 |
224.40 |
XLON |
00041239751TRLO0 |
| 12:46:05.649 |
1918.00 |
224.40 |
CHIX |
00041239708TRLO0 |
| 12:46:05.649 |
1887.00 |
224.40 |
BATE |
00041239707TRLO0 |
| 12:46:05.648 |
772.00 |
224.40 |
XLON |
00041239706TRLO0 |
| 12:45:03.090 |
571.00 |
224.60 |
CHIX |
00041239695TRLO0 |
| 12:45:02.890 |
842.00 |
224.60 |
CHIX |
00041239694TRLO0 |
| 12:45:02.857 |
835.00 |
224.60 |
CHIX |
00041239693TRLO0 |
| 12:45:02.733 |
270.00 |
224.60 |
CHIX |
00041239692TRLO0 |
| 12:45:02.732 |
952.00 |
224.60 |
CHIX |
00041239691TRLO0 |
| 12:45:02.732 |
611.00 |
224.60 |
CHIX |
00041239690TRLO0 |
| 12:44:57.767 |
766.00 |
224.60 |
CHIX |
00041239689TRLO0 |
| 12:44:57.733 |
831.00 |
224.60 |
CHIX |
00041239688TRLO0 |
| 12:44:57.733 |
824.00 |
224.60 |
CHIX |
00041239687TRLO0 |
| 12:44:57.733 |
146.00 |
224.60 |
CHIX |
00041239686TRLO0 |
| 12:44:57.733 |
465.00 |
224.60 |
CHIX |
00041239685TRLO0 |
| 12:44:57.729 |
1439.00 |
224.40 |
TRQX |
00041239684TRLO0 |
| 12:44:57.729 |
2846.00 |
224.40 |
BATE |
00041239683TRLO0 |
| 12:30:23.067 |
163.00 |
222.80 |
BATE |
00041239462TRLO0 |
| 12:30:19.623 |
1173.00 |
223.00 |
XLON |
00041239461TRLO0 |
| 12:30:19.607 |
2427.00 |
223.00 |
XLON |
00041239460TRLO0 |
| 12:30:19.586 |
1351.00 |
223.00 |
XLON |
00041239459TRLO0 |
| 12:30:19.585 |
200.00 |
223.00 |
XLON |
00041239458TRLO0 |
| 12:28:56.044 |
858.00 |
222.80 |
CHIX |
00041239444TRLO0 |
| 12:22:29.376 |
100.00 |
222.80 |
BATE |
00041239326TRLO0 |
| 12:17:08.011 |
91.00 |
223.00 |
XLON |
00041239258TRLO0 |
| 12:11:25.096 |
42.00 |
222.80 |
BATE |
00041239204TRLO0 |
| 12:08:58.044 |
398.00 |
222.80 |
BATE |
00041239187TRLO0 |
| 12:01:11.280 |
37.00 |
222.60 |
CHIX |
00041239123TRLO0 |
| 12:01:11.280 |
938.00 |
222.60 |
BATE |
00041239122TRLO0 |
| 12:00:02.423 |
44.00 |
222.60 |
CHIX |
00041239104TRLO0 |
| 12:00:02.423 |
567.00 |
222.60 |
BATE |
00041239105TRLO0 |
| 12:00:02.222 |
942.00 |
222.80 |
BATE |
00041239101TRLO0 |
| 12:00:02.222 |
1053.00 |
222.80 |
CHIX |
00041239102TRLO0 |
| 12:00:02.222 |
960.00 |
222.80 |
XLON |
00041239103TRLO0 |
| 11:59:59.894 |
1258.00 |
222.80 |
XLON |
00041239090TRLO0 |
| 11:59:59.792 |
1319.00 |
223.00 |
TRQX |
00041239088TRLO0 |
| 11:59:59.792 |
78.00 |
223.00 |
XLON |
00041239087TRLO0 |
| 11:59:59.792 |
2150.00 |
223.00 |
BATE |
00041239086TRLO0 |
| 11:59:59.792 |
2141.00 |
223.00 |
CHIX |
00041239085TRLO0 |
| 11:59:59.791 |
3034.00 |
223.00 |
XLON |
00041239084TRLO0 |
| 11:59:58.025 |
50.00 |
223.00 |
CHIX |
00041239083TRLO0 |
| 11:58:46.006 |
198.00 |
223.20 |
XLON |
00041239070TRLO0 |
| 11:58:46.006 |
500.00 |
223.20 |
XLON |
00041239069TRLO0 |
| 11:58:17.773 |
1384.00 |
223.00 |
BATE |
00041239064TRLO0 |
| 11:57:59.926 |
1.00 |
223.20 |
BATE |
00041239060TRLO0 |
| 11:57:59.926 |
1166.00 |
223.20 |
BATE |
00041239061TRLO0 |
| 11:56:50.006 |
159.00 |
223.20 |
XLON |
00041239046TRLO0 |
| 11:56:50.005 |
594.00 |
223.20 |
XLON |
00041239045TRLO0 |
| 11:54:54.008 |
19.00 |
223.20 |
XLON |
00041239015TRLO0 |
| 11:54:54.008 |
570.00 |
223.20 |
XLON |
00041239014TRLO0 |
| 11:52:58.006 |
318.00 |
223.20 |
XLON |
00041238995TRLO0 |
| 11:52:58.006 |
504.00 |
223.20 |
XLON |
00041238994TRLO0 |
| 11:52:56.600 |
1544.00 |
223.00 |
BATE |
00041238993TRLO0 |
| 11:51:11.401 |
1.00 |
223.00 |
CHIX |
00041238978TRLO0 |
| 11:50:50.520 |
349.00 |
223.20 |
XLON |
00041238966TRLO0 |
| 11:50:50.520 |
503.00 |
223.20 |
XLON |
00041238965TRLO0 |
| 11:50:50.517 |
750.00 |
223.20 |
BATE |
00041238964TRLO0 |
| 11:50:44.827 |
1683.00 |
223.20 |
CHIX |
00041238960TRLO0 |
| 11:50:44.827 |
1690.00 |
223.20 |
BATE |
00041238959TRLO0 |
| 11:50:44.826 |
1890.00 |
223.20 |
XLON |
00041238961TRLO0 |
| 11:48:32.957 |
38.00 |
223.20 |
CHIX |
00041238929TRLO0 |
| 11:48:32.957 |
17.00 |
223.20 |
CHIX |
00041238930TRLO0 |
| 11:47:35.181 |
12.00 |
223.20 |
CHIX |
00041238914TRLO0 |
| 11:47:35.179 |
21.00 |
223.20 |
CHIX |
00041238913TRLO0 |
| 11:47:10.031 |
1220.00 |
223.20 |
CHIX |
00041238907TRLO0 |
| 11:41:55.616 |
1.00 |
223.20 |
CHIX |
00041238791TRLO0 |
| 11:31:26.275 |
415.00 |
223.00 |
XLON |
00041238611TRLO0 |
| 11:31:26.275 |
111.00 |
223.00 |
XLON |
00041238612TRLO0 |
| 11:31:16.280 |
803.00 |
223.20 |
BATE |
00041238610TRLO0 |
| 11:31:16.270 |
211.00 |
223.20 |
CHIX |
00041238607TRLO0 |
| 11:31:16.270 |
873.00 |
223.20 |
XLON |
00041238609TRLO0 |
| 11:31:16.270 |
1131.00 |
223.20 |
BATE |
00041238608TRLO0 |
| 11:31:16.269 |
873.00 |
223.20 |
CHIX |
00041238605TRLO0 |
| 11:31:16.235 |
2578.00 |
223.40 |
BATE |
00041238603TRLO0 |
| 11:31:16.235 |
49.00 |
223.40 |
CHIX |
00041238602TRLO0 |
| 11:31:16.235 |
1350.00 |
223.40 |
CHIX |
00041238601TRLO0 |
| 11:31:16.235 |
1993.00 |
223.40 |
XLON |
00041238604TRLO0 |
| 11:25:05.779 |
1135.00 |
223.40 |
XLON |
00041238550TRLO0 |
| 11:24:22.828 |
68.00 |
223.40 |
XLON |
00041238539TRLO0 |
| 11:19:07.348 |
574.00 |
223.20 |
XLON |
00041238476TRLO0 |
| 11:19:07.348 |
634.00 |
223.20 |
BATE |
00041238475TRLO0 |
| 11:16:33.754 |
356.00 |
223.40 |
XLON |
00041238437TRLO0 |
| 11:16:33.754 |
409.00 |
223.40 |
XLON |
00041238438TRLO0 |
| 11:16:26.264 |
1105.00 |
223.60 |
XLON |
00041238432TRLO0 |
| 11:16:24.469 |
1157.00 |
224.00 |
XLON |
00041238430TRLO0 |
| 11:16:24.469 |
697.00 |
223.80 |
XLON |
00041238431TRLO0 |
| 11:16:10.332 |
800.00 |
224.20 |
XLON |
00041238429TRLO0 |
| 11:16:08.613 |
107.00 |
224.60 |
XLON |
00041238428TRLO0 |
| 11:16:08.613 |
416.00 |
224.60 |
XLON |
00041238427TRLO0 |
| 11:16:08.600 |
1278.00 |
224.40 |
BATE |
00041238425TRLO0 |
| 11:16:08.600 |
1192.00 |
224.40 |
XLON |
00041238426TRLO0 |
| 11:16:08.493 |
519.00 |
224.60 |
XLON |
00041238424TRLO0 |
| 11:16:08.493 |
56.00 |
224.60 |
XLON |
00041238423TRLO0 |
| 11:16:08.300 |
776.00 |
224.60 |
XLON |
00041238421TRLO0 |
| 11:16:08.300 |
964.00 |
224.60 |
XLON |
00041238422TRLO0 |
| 11:16:08.145 |
155.00 |
224.60 |
BATE |
00041238420TRLO0 |
| 11:16:08.145 |
1254.00 |
224.60 |
BATE |
00041238419TRLO0 |
| 11:16:08.134 |
938.00 |
224.60 |
XLON |
00041238418TRLO0 |
| 11:16:07.941 |
2996.00 |
225.00 |
BATE |
00041238417TRLO0 |
| 11:16:07.879 |
3578.00 |
225.00 |
BATE |
00041238416TRLO0 |
| 11:16:07.646 |
339.00 |
225.00 |
CHIX |
00041238414TRLO0 |
| 11:16:07.646 |
2240.00 |
225.00 |
CHIX |
00041238415TRLO0 |
| 11:16:07.642 |
2901.00 |
225.00 |
BATE |
00041238413TRLO0 |
| 11:16:07.642 |
2877.00 |
224.60 |
CHIX |
00041238411TRLO0 |
| 11:16:07.641 |
718.00 |
225.00 |
XLON |
00041238408TRLO0 |
| 11:16:07.641 |
776.00 |
225.00 |
XLON |
00041238409TRLO0 |
| 11:16:07.641 |
986.00 |
225.00 |
XLON |
00041238407TRLO0 |
| 11:16:07.641 |
323.00 |
225.00 |
XLON |
00041238410TRLO0 |
| 11:16:07.641 |
874.00 |
224.60 |
XLON |
00041238412TRLO0 |
| 11:16:07.625 |
172.00 |
224.60 |
XLON |
00041238406TRLO0 |
| 11:16:07.625 |
1735.00 |
224.80 |
XLON |
00041238405TRLO0 |
| 11:16:07.625 |
6557.00 |
224.80 |
CHIX |
00041238403TRLO0 |
| 11:16:07.625 |
2844.00 |
224.80 |
BATE |
00041238404TRLO0 |
| 11:16:07.586 |
2030.00 |
225.00 |
BATE |
00041238402TRLO0 |
| 11:16:07.582 |
1145.00 |
225.20 |
CHIX |
00041238401TRLO0 |
| 11:16:07.566 |
721.00 |
225.40 |
BATE |
00041238399TRLO0 |
| 11:16:07.566 |
103.00 |
225.40 |
BATE |
00041238398TRLO0 |
| 11:16:07.566 |
4763.00 |
225.40 |
BATE |
00041238400TRLO0 |
| 11:16:07.565 |
1365.00 |
225.00 |
XLON |
00041238397TRLO0 |
| 11:16:07.558 |
776.00 |
225.20 |
XLON |
00041238395TRLO0 |
| 11:16:07.558 |
435.00 |
225.20 |
XLON |
00041238396TRLO0 |
| 11:16:07.556 |
700.00 |
225.00 |
CHIX |
00041238394TRLO0 |
| 11:16:07.551 |
686.00 |
225.00 |
BATE |
00041238393TRLO0 |
| 11:16:07.549 |
482.00 |
225.00 |
XLON |
00041238392TRLO0 |
| 11:16:07.542 |
123.00 |
225.20 |
TRQX |
00041238389TRLO0 |
| 11:16:07.542 |
1154.00 |
225.20 |
TRQX |
00041238388TRLO0 |
| 11:16:07.542 |
1795.00 |
225.20 |
XLON |
00041238387TRLO0 |
| 11:16:07.542 |
778.00 |
225.00 |
XLON |
00041238390TRLO0 |
| 11:16:07.541 |
1166.00 |
225.20 |
CHIX |
00041238391TRLO0 |
| 11:16:07.541 |
1758.00 |
225.20 |
BATE |
00041238386TRLO0 |
| 11:15:12.998 |
240.00 |
225.20 |
CHIX |
00041238371TRLO0 |
| 11:00:18.110 |
7.00 |
225.00 |
TRQX |
00041238202TRLO0 |
| 10:55:28.128 |
999.00 |
225.20 |
CHIX |
00041238166TRLO0 |
| 10:55:28.117 |
1003.00 |
225.20 |
BATE |
00041238165TRLO0 |
| 10:55:28.092 |
1560.00 |
225.00 |
XLON |
00041238163TRLO0 |
| 10:55:28.092 |
1010.00 |
225.00 |
TRQX |
00041238164TRLO0 |
| 10:55:20.256 |
547.00 |
225.00 |
TRQX |
00041238156TRLO0 |
| 10:55:20.255 |
15.00 |
225.00 |
XLON |
00041238154TRLO0 |
| 10:55:20.255 |
1555.00 |
225.00 |
XLON |
00041238155TRLO0 |
| 10:54:01.768 |
22.00 |
225.20 |
BATE |
00041238142TRLO0 |
| 10:54:01.767 |
99.00 |
225.20 |
BATE |
00041238141TRLO0 |
| 10:54:01.767 |
111.00 |
225.20 |
BATE |
00041238140TRLO0 |
| 10:54:01.767 |
104.00 |
225.20 |
BATE |
00041238139TRLO0 |
| 10:54:01.740 |
1542.00 |
224.80 |
XLON |
00041238138TRLO0 |
| 10:31:50.199 |
2094.00 |
224.80 |
CHIX |
00041237848TRLO0 |
| 10:31:50.199 |
190.00 |
224.80 |
CHIX |
00041237851TRLO0 |
| 10:31:50.199 |
136.00 |
224.80 |
CHIX |
00041237849TRLO0 |
| 10:31:50.199 |
27.00 |
224.80 |
CHIX |
00041237850TRLO0 |
| 10:30:26.339 |
4.00 |
224.60 |
BATE |
00041237828TRLO0 |
| 10:30:13.309 |
841.00 |
224.60 |
XLON |
00041237826TRLO0 |
| 10:26:56.827 |
282.00 |
224.60 |
XLON |
00041237788TRLO0 |
| 10:26:08.293 |
196.00 |
224.60 |
BATE |
00041237777TRLO0 |
| 10:25:38.848 |
862.00 |
224.60 |
CHIX |
00041237765TRLO0 |
| 10:23:05.198 |
528.00 |
224.60 |
BATE |
00041237725TRLO0 |
| 10:23:00.774 |
1239.00 |
224.80 |
XLON |
00041237724TRLO0 |
| 10:23:00.749 |
1.00 |
224.60 |
CHIX |
00041237723TRLO0 |
| 10:18:34.023 |
592.00 |
224.60 |
XLON |
00041237664TRLO0 |
| 10:18:23.630 |
1.00 |
224.60 |
CHIX |
00041237660TRLO0 |
| 10:17:22.205 |
1350.00 |
224.60 |
XLON |
00041237633TRLO0 |
| 10:17:22.205 |
1150.00 |
224.60 |
BATE |
00041237632TRLO0 |
| 10:05:44.802 |
520.00 |
224.00 |
CHIX |
00041237443TRLO0 |
| 10:00:42.633 |
703.00 |
224.60 |
XLON |
00041237398TRLO0 |
| 10:00:42.633 |
721.00 |
224.60 |
BATE |
00041237397TRLO0 |
| 10:00:34.749 |
927.00 |
224.80 |
XLON |
00041237396TRLO0 |
| 10:00:34.749 |
46.00 |
224.80 |
CHIX |
00041237394TRLO0 |
| 10:00:34.749 |
898.00 |
224.80 |
BATE |
00041237395TRLO0 |
| 10:00:34.749 |
1208.00 |
224.80 |
CHIX |
00041237393TRLO0 |
| 10:00:30.988 |
2222.00 |
225.00 |
XLON |
00041237392TRLO0 |
| 10:00:30.987 |
1869.00 |
225.00 |
BATE |
00041237391TRLO0 |
| 10:00:30.987 |
1440.00 |
225.00 |
CHIX |
00041237390TRLO0 |
| 10:00:06.035 |
575.00 |
225.00 |
XLON |
00041237386TRLO0 |
| 10:00:06.035 |
107.00 |
225.00 |
BATE |
00041237385TRLO0 |
| 09:57:30.489 |
442.00 |
225.00 |
BATE |
00041237245TRLO0 |
| 09:57:30.356 |
671.00 |
225.00 |
XLON |
00041237244TRLO0 |
| 09:53:10.686 |
78.00 |
224.60 |
CHIX |
00041237144TRLO0 |
| 09:50:54.487 |
738.00 |
224.60 |
CHIX |
00041237112TRLO0 |
| 09:50:36.917 |
602.00 |
224.80 |
CHIX |
00041237109TRLO0 |
| 09:50:36.917 |
1357.00 |
224.80 |
XLON |
00041237111TRLO0 |
| 09:50:36.917 |
518.00 |
224.80 |
CHIX |
00041237110TRLO0 |
| 09:50:31.511 |
693.00 |
225.00 |
BATE |
00041237108TRLO0 |
| 09:50:31.511 |
56.00 |
225.00 |
CHIX |
00041237107TRLO0 |
| 09:50:31.511 |
1.00 |
225.00 |
CHIX |
00041237106TRLO0 |
| 09:50:16.611 |
750.00 |
225.00 |
XLON |
00041237103TRLO0 |
| 09:50:16.404 |
14.00 |
225.20 |
XLON |
00041237102TRLO0 |
| 09:50:16.404 |
1700.00 |
225.20 |
XLON |
00041237101TRLO0 |
| 09:50:14.079 |
210.00 |
225.20 |
XLON |
00041237100TRLO0 |
| 09:50:14.079 |
431.00 |
225.20 |
XLON |
00041237099TRLO0 |
| 09:50:09.943 |
640.00 |
225.20 |
XLON |
00041237097TRLO0 |
| 09:50:09.943 |
349.00 |
225.20 |
XLON |
00041237096TRLO0 |
| 09:50:09.932 |
649.00 |
225.00 |
CHIX |
00041237094TRLO0 |
| 09:50:09.932 |
961.00 |
225.00 |
XLON |
00041237095TRLO0 |
| 09:50:06.323 |
954.00 |
225.20 |
XLON |
00041237092TRLO0 |
| 09:50:06.311 |
119.00 |
225.20 |
BATE |
00041237089TRLO0 |
| 09:50:06.311 |
1009.00 |
225.20 |
CHIX |
00041237088TRLO0 |
| 09:50:06.311 |
674.00 |
225.20 |
BATE |
00041237087TRLO0 |
| 09:50:06.311 |
207.00 |
225.20 |
BATE |
00041237091TRLO0 |
| 09:50:06.310 |
1371.00 |
225.20 |
XLON |
00041237090TRLO0 |
| 09:50:06.155 |
1089.00 |
225.40 |
TRQX |
00041237085TRLO0 |
| 09:50:06.155 |
1322.00 |
225.40 |
XLON |
00041237086TRLO0 |
| 09:50:06.155 |
241.00 |
225.40 |
CHIX |
00041237084TRLO0 |
| 09:50:06.155 |
635.00 |
225.40 |
CHIX |
00041237082TRLO0 |
| 09:50:06.155 |
1952.00 |
225.40 |
BATE |
00041237083TRLO0 |
| 09:49:14.012 |
1388.00 |
225.40 |
XLON |
00041237065TRLO0 |
| 09:49:14.012 |
1275.00 |
225.40 |
BATE |
00041237064TRLO0 |
| 09:49:14.012 |
269.00 |
225.40 |
CHIX |
00041237063TRLO0 |
| 09:48:43.808 |
771.00 |
225.40 |
XLON |
00041237060TRLO0 |
| 09:48:39.351 |
64.00 |
225.40 |
CHIX |
00041237059TRLO0 |
| 09:44:09.881 |
658.00 |
225.40 |
BATE |
00041236969TRLO0 |
| 09:43:26.008 |
682.00 |
225.80 |
BATE |
00041236965TRLO0 |
| 09:41:54.233 |
554.00 |
225.80 |
BATE |
00041236943TRLO0 |
| 09:41:50.286 |
1327.00 |
225.80 |
BATE |
00041236942TRLO0 |
| 09:41:38.046 |
660.00 |
225.80 |
BATE |
00041236940TRLO0 |
| 09:41:37.388 |
987.00 |
225.80 |
BATE |
00041236939TRLO0 |
| 09:41:36.923 |
310.00 |
225.80 |
BATE |
00041236938TRLO0 |
| 09:41:36.923 |
1060.00 |
225.80 |
BATE |
00041236937TRLO0 |
| 09:41:36.888 |
1397.00 |
225.80 |
BATE |
00041236936TRLO0 |
| 09:41:36.851 |
1406.00 |
225.80 |
BATE |
00041236935TRLO0 |
| 09:41:36.834 |
1361.00 |
225.80 |
BATE |
00041236934TRLO0 |
| 09:41:36.824 |
1242.00 |
225.60 |
TRQX |
00041236933TRLO0 |
| 09:41:36.824 |
542.00 |
225.60 |
XLON |
00041236932TRLO0 |
| 09:41:36.824 |
195.00 |
225.60 |
CHIX |
00041236931TRLO0 |
| 09:41:36.824 |
55.00 |
225.60 |
CHIX |
00041236930TRLO0 |
| 09:41:34.262 |
513.00 |
225.60 |
XLON |
00041236928TRLO0 |
| 09:41:32.557 |
746.00 |
225.60 |
CHIX |
00041236927TRLO0 |
| 09:41:32.012 |
33.00 |
225.60 |
CHIX |
00041236926TRLO0 |
| 09:41:31.998 |
283.00 |
225.80 |
BATE |
00041236925TRLO0 |
| 09:41:31.997 |
44.00 |
225.80 |
BATE |
00041236924TRLO0 |
| 09:41:31.997 |
2868.00 |
225.80 |
BATE |
00041236923TRLO0 |
| 09:41:31.997 |
297.00 |
225.80 |
BATE |
00041236922TRLO0 |
| 09:41:31.997 |
112.00 |
225.80 |
BATE |
00041236921TRLO0 |
| 09:41:31.986 |
1017.00 |
225.60 |
XLON |
00041236920TRLO0 |
| 09:41:31.986 |
993.00 |
225.60 |
BATE |
00041236919TRLO0 |
| 09:41:31.986 |
793.00 |
225.60 |
CHIX |
00041236918TRLO0 |
| 09:41:31.985 |
320.00 |
225.60 |
CHIX |
00041236917TRLO0 |
| 09:34:53.055 |
78.00 |
225.60 |
CHIX |
00041236817TRLO0 |
| 09:31:02.040 |
1004.00 |
225.80 |
CHIX |
00041236729TRLO0 |
| 09:31:02.039 |
1739.00 |
225.60 |
XLON |
00041236730TRLO0 |
| 09:30:27.381 |
439.00 |
226.00 |
CHIX |
00041236693TRLO0 |
| 09:30:27.381 |
99.00 |
226.00 |
CHIX |
00041236692TRLO0 |
| 09:30:27.368 |
1301.00 |
225.80 |
CHIX |
00041236691TRLO0 |
| 09:30:27.368 |
327.00 |
225.80 |
CHIX |
00041236690TRLO0 |
| 09:30:27.368 |
999.00 |
225.80 |
BATE |
00041236689TRLO0 |
| 09:28:31.001 |
281.00 |
226.00 |
XLON |
00041236653TRLO0 |
| 09:28:31.001 |
297.00 |
226.00 |
XLON |
00041236652TRLO0 |
| 09:28:29.995 |
507.00 |
225.80 |
CHIX |
00041236651TRLO0 |
| 09:28:16.680 |
611.00 |
226.00 |
CHIX |
00041236648TRLO0 |
| 09:28:16.679 |
612.00 |
226.00 |
XLON |
00041236647TRLO0 |
| 09:23:22.133 |
75.00 |
224.80 |
CHIX |
00041236574TRLO0 |
| 09:19:03.344 |
144.00 |
224.80 |
CHIX |
00041236453TRLO0 |
| 09:18:58.456 |
288.00 |
225.00 |
CHIX |
00041236452TRLO0 |
| 09:18:58.448 |
272.00 |
224.80 |
BATE |
00041236451TRLO0 |
| 09:18:58.444 |
143.00 |
224.80 |
XLON |
00041236450TRLO0 |
| 09:18:58.444 |
1700.00 |
224.80 |
XLON |
00041236449TRLO0 |
| 09:18:58.430 |
395.00 |
224.80 |
XLON |
00041236448TRLO0 |
| 09:18:58.430 |
239.00 |
224.80 |
BATE |
00041236447TRLO0 |
| 09:18:58.430 |
1099.00 |
224.80 |
CHIX |
00041236446TRLO0 |
| 09:18:58.430 |
316.00 |
224.80 |
XLON |
00041236445TRLO0 |
| 09:18:58.430 |
731.00 |
224.80 |
BATE |
00041236444TRLO0 |
| 09:18:19.001 |
661.00 |
225.00 |
XLON |
00041236396TRLO0 |
| 09:18:19.001 |
354.00 |
225.00 |
XLON |
00041236395TRLO0 |
| 09:15:31.109 |
1423.00 |
225.00 |
CHIX |
00041236255TRLO0 |
| 09:03:56.496 |
657.00 |
223.80 |
CHIX |
00041235956TRLO0 |
| 09:01:48.897 |
1451.00 |
223.00 |
XLON |
00041235925TRLO0 |
| 09:00:29.380 |
216.00 |
223.00 |
CHIX |
00041235916TRLO0 |
| 09:00:08.667 |
191.00 |
223.00 |
BATE |
00041235904TRLO0 |
| 08:59:01.728 |
651.00 |
223.00 |
BATE |
00041235880TRLO0 |
| 08:59:01.727 |
503.00 |
223.00 |
XLON |
00041235881TRLO0 |
| 08:58:55.733 |
137.00 |
223.00 |
CHIX |
00041235878TRLO0 |
| 08:57:04.909 |
151.00 |
223.00 |
CHIX |
00041235855TRLO0 |
| 08:57:01.166 |
954.00 |
223.20 |
XLON |
00041235853TRLO0 |
| 08:57:01.166 |
1897.00 |
223.20 |
BATE |
00041235852TRLO0 |
| 08:57:01.166 |
999.00 |
223.20 |
CHIX |
00041235851TRLO0 |
| 08:56:01.929 |
1748.00 |
223.40 |
XLON |
00041235841TRLO0 |
| 08:51:58.864 |
1009.00 |
223.40 |
BATE |
00041235792TRLO0 |
| 08:51:57.860 |
139.00 |
223.40 |
BATE |
00041235791TRLO0 |
| 08:51:56.500 |
403.00 |
223.40 |
XLON |
00041235789TRLO0 |
| 08:51:56.500 |
806.00 |
223.40 |
XLON |
00041235790TRLO0 |
| 08:51:35.505 |
22.00 |
223.60 |
CHIX |
00041235786TRLO0 |
| 08:51:35.505 |
12.00 |
223.60 |
CHIX |
00041235787TRLO0 |
| 08:51:35.504 |
461.00 |
223.60 |
CHIX |
00041235784TRLO0 |
| 08:51:35.504 |
286.00 |
223.60 |
CHIX |
00041235785TRLO0 |
| 08:48:59.328 |
750.00 |
223.00 |
BATE |
00041235754TRLO0 |
| 08:48:59.328 |
1172.00 |
223.00 |
CHIX |
00041235753TRLO0 |
| 08:48:57.164 |
268.00 |
223.00 |
BATE |
00041235752TRLO0 |
| 08:48:57.163 |
721.00 |
223.00 |
XLON |
00041235751TRLO0 |
| 08:48:57.163 |
356.00 |
223.00 |
XLON |
00041235750TRLO0 |
| 08:44:00.038 |
1.00 |
223.40 |
BATE |
00041235641TRLO0 |
| 08:44:00.038 |
932.00 |
223.40 |
CHIX |
00041235640TRLO0 |
| 08:44:00.014 |
996.00 |
223.40 |
BATE |
00041235639TRLO0 |
| 08:43:21.863 |
1232.00 |
223.60 |
CHIX |
00041235618TRLO0 |
| 08:43:21.862 |
1424.00 |
223.60 |
BATE |
00041235617TRLO0 |
| 08:43:21.862 |
109.00 |
223.60 |
CHIX |
00041235616TRLO0 |
| 08:43:19.908 |
589.00 |
223.80 |
XLON |
00041235614TRLO0 |
| 08:43:19.884 |
654.00 |
224.00 |
BATE |
00041235613TRLO0 |
| 08:43:19.883 |
936.00 |
224.20 |
BATE |
00041235612TRLO0 |
| 08:43:19.873 |
1031.00 |
224.00 |
XLON |
00041235611TRLO0 |
| 08:43:19.872 |
2063.00 |
224.20 |
XLON |
00041235610TRLO0 |
| 08:43:19.872 |
287.00 |
224.20 |
XLON |
00041235609TRLO0 |
| 08:43:19.872 |
128.00 |
224.20 |
XLON |
00041235608TRLO0 |
| 08:43:19.872 |
358.00 |
224.20 |
XLON |
00041235607TRLO0 |
| 08:43:19.872 |
801.00 |
224.20 |
XLON |
00041235606TRLO0 |
| 08:43:19.861 |
694.00 |
224.40 |
CHIX |
00041235605TRLO0 |
| 08:43:19.861 |
581.00 |
224.40 |
CHIX |
00041235604TRLO0 |
| 08:43:19.849 |
694.00 |
224.00 |
XLON |
00041235603TRLO0 |
| 08:43:19.849 |
658.00 |
224.00 |
BATE |
00041235602TRLO0 |
| 08:43:19.848 |
993.00 |
224.20 |
XLON |
00041235601TRLO0 |
| 08:43:19.848 |
1092.00 |
224.20 |
TRQX |
00041235600TRLO0 |
| 08:43:19.848 |
884.00 |
224.20 |
BATE |
00041235599TRLO0 |
| 08:43:19.848 |
1089.00 |
224.20 |
CHIX |
00041235598TRLO0 |
| 08:31:33.793 |
405.00 |
223.40 |
CHIX |
00041235436TRLO0 |
| 08:31:30.887 |
1719.00 |
223.60 |
BATE |
00041235434TRLO0 |
| 08:31:30.887 |
1054.00 |
223.60 |
CHIX |
00041235432TRLO0 |
| 08:31:30.887 |
232.00 |
223.60 |
CHIX |
00041235433TRLO0 |
| 08:31:30.886 |
646.00 |
223.60 |
XLON |
00041235431TRLO0 |
| 08:31:30.886 |
954.00 |
223.60 |
XLON |
00041235430TRLO0 |
| 08:30:56.016 |
129.00 |
224.00 |
BATE |
00041235415TRLO0 |
| 08:30:56.013 |
1090.00 |
224.00 |
BATE |
00041235414TRLO0 |
| 08:30:56.012 |
389.00 |
224.00 |
BATE |
00041235413TRLO0 |
| 08:30:56.011 |
343.00 |
224.00 |
BATE |
00041235412TRLO0 |
| 08:29:58.023 |
644.00 |
224.00 |
BATE |
00041235397TRLO0 |
| 08:29:58.009 |
654.00 |
223.80 |
BATE |
00041235395TRLO0 |
| 08:29:58.008 |
685.00 |
223.80 |
XLON |
00041235396TRLO0 |
| 08:29:58.008 |
978.00 |
224.00 |
XLON |
00041235394TRLO0 |
| 08:29:58.008 |
1079.00 |
224.00 |
CHIX |
00041235392TRLO0 |
| 08:29:58.008 |
934.00 |
224.00 |
BATE |
00041235393TRLO0 |
| 08:27:49.567 |
937.00 |
224.20 |
BATE |
00041235355TRLO0 |
| 08:27:49.567 |
800.00 |
224.20 |
CHIX |
00041235354TRLO0 |
| 08:25:23.446 |
500.00 |
223.60 |
XLON |
00041235334TRLO0 |
| 08:25:23.446 |
1161.00 |
223.60 |
XLON |
00041235335TRLO0 |
| 08:24:28.447 |
1134.00 |
223.80 |
XLON |
00041235329TRLO0 |
| 08:22:04.454 |
369.00 |
223.40 |
CHIX |
00041235295TRLO0 |
| 08:17:18.335 |
612.00 |
223.20 |
XLON |
00041235176TRLO0 |
| 08:16:40.754 |
571.00 |
223.60 |
BATE |
00041235157TRLO0 |
| 08:16:40.754 |
536.00 |
223.60 |
XLON |
00041235156TRLO0 |
| 08:16:39.908 |
890.00 |
223.80 |
XLON |
00041235154TRLO0 |
| 08:16:39.908 |
1372.00 |
223.80 |
BATE |
00041235153TRLO0 |
| 08:16:31.400 |
895.00 |
224.00 |
XLON |
00041235146TRLO0 |
| 08:16:31.400 |
230.00 |
224.00 |
BATE |
00041235145TRLO0 |
| 08:16:28.749 |
1040.00 |
224.00 |
BATE |
00041235144TRLO0 |
| 08:16:26.715 |
769.00 |
224.40 |
BATE |
00041235142TRLO0 |
| 08:16:26.693 |
1277.00 |
224.40 |
BATE |
00041235141TRLO0 |
| 08:16:26.682 |
635.00 |
224.40 |
BATE |
00041235138TRLO0 |
| 08:16:26.682 |
326.00 |
224.20 |
XLON |
00041235140TRLO0 |
| 08:16:26.682 |
308.00 |
224.20 |
XLON |
00041235139TRLO0 |
| 08:16:26.564 |
927.00 |
224.40 |
BATE |
00041235137TRLO0 |
| 08:16:26.563 |
480.00 |
224.20 |
XLON |
00041235134TRLO0 |
| 08:16:26.563 |
379.00 |
224.20 |
XLON |
00041235135TRLO0 |
| 08:16:26.563 |
82.00 |
224.20 |
XLON |
00041235136TRLO0 |
| 08:16:26.539 |
38.00 |
224.40 |
BATE |
00041235133TRLO0 |
| 08:16:26.533 |
244.00 |
224.40 |
XLON |
00041235130TRLO0 |
| 08:16:26.533 |
947.00 |
224.60 |
BATE |
00041235126TRLO0 |
| 08:16:26.533 |
161.00 |
224.40 |
XLON |
00041235129TRLO0 |
| 08:16:26.533 |
689.00 |
224.40 |
XLON |
00041235128TRLO0 |
| 08:16:26.533 |
255.00 |
224.60 |
XLON |
00041235132TRLO0 |
| 08:16:26.533 |
326.00 |
224.60 |
XLON |
00041235131TRLO0 |
| 08:16:26.533 |
625.00 |
224.40 |
BATE |
00041235127TRLO0 |
| 08:16:26.018 |
666.00 |
224.40 |
BATE |
00041235124TRLO0 |
| 08:16:26.018 |
950.00 |
224.40 |
CHIX |
00041235125TRLO0 |
| 08:16:26.016 |
688.00 |
224.40 |
XLON |
00041235123TRLO0 |
| 08:16:26.008 |
821.00 |
224.60 |
TRQX |
00041235122TRLO0 |
| 08:16:26.007 |
949.00 |
224.60 |
BATE |
00041235119TRLO0 |
| 08:16:26.007 |
1353.00 |
224.60 |
CHIX |
00041235118TRLO0 |
| 08:16:26.007 |
108.00 |
224.60 |
TRQX |
00041235121TRLO0 |
| 08:16:26.007 |
910.00 |
224.60 |
XLON |
00041235120TRLO0 |
| 08:14:33.736 |
755.00 |
224.60 |
BATE |
00041235087TRLO0 |
| 08:13:58.582 |
76.00 |
224.60 |
XLON |
00041235049TRLO0 |
| 08:13:11.747 |
232.00 |
224.60 |
BATE |
00041235029TRLO0 |
| 08:13:07.349 |
88.00 |
224.60 |
XLON |
00041235026TRLO0 |
| 08:13:07.349 |
191.00 |
224.60 |
XLON |
00041235025TRLO0 |
| 08:13:07.348 |
644.00 |
224.60 |
XLON |
00041235024TRLO0 |
| 08:12:00.357 |
358.00 |
224.60 |
CHIX |
00041235008TRLO0 |
| 08:11:57.142 |
879.00 |
224.60 |
CHIX |
00041234998TRLO0 |
| 08:11:56.074 |
624.00 |
224.60 |
CHIX |
00041234997TRLO0 |
| 08:10:01.793 |
433.00 |
224.60 |
XLON |
00041234923TRLO0 |
| 08:10:01.793 |
224.00 |
224.60 |
XLON |
00041234924TRLO0 |
| 08:10:00.786 |
1923.00 |
224.60 |
CHIX |
00041234922TRLO0 |
| 08:10:00.763 |
746.00 |
224.20 |
CHIX |
00041234921TRLO0 |
| 08:09:57.526 |
780.00 |
224.60 |
XLON |
00041234920TRLO0 |
| 08:09:57.526 |
346.00 |
224.60 |
XLON |
00041234919TRLO0 |
| 08:09:57.513 |
314.00 |
224.20 |
BATE |
00041234917TRLO0 |
| 08:09:57.512 |
1092.00 |
224.20 |
CHIX |
00041234915TRLO0 |
| 08:09:57.512 |
928.00 |
224.20 |
TRQX |
00041234918TRLO0 |
| 08:09:57.512 |
438.00 |
224.20 |
BATE |
00041234916TRLO0 |
| 08:09:56.008 |
195.00 |
224.20 |
BATE |
00041234913TRLO0 |
| 08:09:56.007 |
992.00 |
224.20 |
XLON |
00041234914TRLO0 |
| 08:09:21.208 |
608.00 |
223.40 |
BATE |
00041234888TRLO0 |
| 08:09:21.207 |
986.00 |
223.40 |
XLON |
00041234887TRLO0 |
| 08:04:29.498 |
1084.00 |
223.40 |
CHIX |
00041234698TRLO0 |
| 08:04:29.498 |
940.00 |
223.40 |
BATE |
00041234700TRLO0 |
| 08:04:29.498 |
693.00 |
223.40 |
XLON |
00041234699TRLO0 |
| 08:04:29.492 |
990.00 |
223.60 |
XLON |
00041234697TRLO0 |
