PR Newswire
LONDON, United Kingdom, July 30
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 |
29 July 2025 |
Number of ordinary shares purchased |
683,489 |
Weighted average price paid (p) |
221.04 |
Highest price paid (p) |
223.60 |
Lowest price paid (p) |
217.60 |
Following the above purchase, FirstGroup holds 178,944,781 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 571,750,234. 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 29 July 2025 is 571,750,234. 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 |
221.04 |
249,126 |
BATE |
220.99 |
248,311 |
CHIX |
221.09 |
167,153 |
TRQX |
221.12 |
18,899 |
Individual Transactions
Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
16:17:17.810 |
489 |
217.60 |
BATE |
00041263314TRLO0 |
16:17:17.805 |
375 |
217.60 |
BATE |
00041263313TRLO0 |
16:17:11.553 |
314 |
217.80 |
BATE |
00041263299TRLO0 |
16:17:11.503 |
723 |
217.80 |
BATE |
00041263298TRLO0 |
16:17:11.376 |
675 |
217.80 |
BATE |
00041263297TRLO0 |
16:17:11.361 |
635 |
217.60 |
XLON |
00041263296TRLO0 |
16:17:11.361 |
814 |
217.60 |
BATE |
00041263295TRLO0 |
16:17:11.361 |
22 |
217.60 |
CHIX |
00041263294TRLO0 |
16:17:11.358 |
93 |
217.80 |
BATE |
00041263293TRLO0 |
16:17:11.102 |
211 |
217.80 |
BATE |
00041263292TRLO0 |
16:17:10.471 |
194 |
217.80 |
BATE |
00041263291TRLO0 |
16:17:10.425 |
133 |
217.80 |
BATE |
00041263290TRLO0 |
16:17:10.425 |
234 |
217.80 |
BATE |
00041263289TRLO0 |
16:17:10.424 |
140 |
217.80 |
BATE |
00041263288TRLO0 |
16:17:10.400 |
9 |
217.80 |
BATE |
00041263287TRLO0 |
16:17:10.400 |
689 |
217.80 |
BATE |
00041263286TRLO0 |
16:17:10.399 |
712 |
217.80 |
BATE |
00041263285TRLO0 |
16:17:10.386 |
903 |
217.80 |
XLON |
00041263284TRLO0 |
16:17:10.386 |
843 |
217.80 |
CHIX |
00041263283TRLO0 |
16:17:10.016 |
284 |
217.80 |
CHIX |
00041263282TRLO0 |
16:17:10.014 |
466 |
218.00 |
CHIX |
00041263281TRLO0 |
16:17:10.014 |
536 |
218.00 |
CHIX |
00041263280TRLO0 |
16:17:09.069 |
820 |
218.00 |
XLON |
00041263279TRLO0 |
16:15:21.946 |
90 |
217.80 |
BATE |
00041263127TRLO0 |
16:15:08.567 |
2119 |
218.00 |
XLON |
00041263099TRLO0 |
16:15:08.567 |
34 |
218.00 |
XLON |
00041263098TRLO0 |
16:15:08.567 |
2657 |
218.00 |
CHIX |
00041263097TRLO0 |
16:15:08.567 |
1716 |
218.00 |
BATE |
00041263096TRLO0 |
16:15:08.567 |
645 |
218.00 |
XLON |
00041263095TRLO0 |
16:15:08.160 |
530 |
218.00 |
XLON |
00041263094TRLO0 |
16:14:50.093 |
309 |
218.20 |
XLON |
00041263078TRLO0 |
16:14:50.093 |
361 |
218.20 |
XLON |
00041263077TRLO0 |
16:14:50.093 |
348 |
218.20 |
XLON |
00041263076TRLO0 |
16:14:50.093 |
64 |
218.20 |
XLON |
00041263075TRLO0 |
16:14:49.971 |
15 |
218.20 |
XLON |
00041263074TRLO0 |
16:14:49.971 |
1000 |
218.20 |
XLON |
00041263073TRLO0 |
16:14:49.971 |
306 |
218.20 |
XLON |
00041263072TRLO0 |
16:14:49.971 |
411 |
218.20 |
XLON |
00041263071TRLO0 |
16:14:12.890 |
404 |
218.00 |
CHIX |
00041263044TRLO0 |
16:14:10.458 |
31 |
218.00 |
BATE |
00041263042TRLO0 |
16:08:00.470 |
1420 |
218.20 |
XLON |
00041262699TRLO0 |
16:08:00.470 |
2492 |
218.20 |
CHIX |
00041262698TRLO0 |
16:08:00.470 |
334 |
218.20 |
BATE |
00041262697TRLO0 |
16:08:00.462 |
1971 |
218.20 |
XLON |
00041262696TRLO0 |
16:08:00.462 |
3046 |
218.20 |
BATE |
00041262695TRLO0 |
16:03:53.971 |
944 |
218.40 |
CHIX |
00041262510TRLO0 |
16:03:53.971 |
506 |
218.40 |
BATE |
00041262509TRLO0 |
16:03:53.971 |
1165 |
218.40 |
BATE |
00041262508TRLO0 |
16:03:53.971 |
683 |
218.40 |
BATE |
00041262506TRLO0 |
16:03:53.970 |
1639 |
218.40 |
XLON |
00041262507TRLO0 |
16:03:53.971 |
425 |
218.40 |
BATE |
00041262505TRLO0 |
16:03:53.970 |
1165 |
218.40 |
XLON |
00041262504TRLO0 |
16:03:53.970 |
900 |
218.40 |
CHIX |
00041262503TRLO0 |
16:03:53.620 |
471 |
218.40 |
CHIX |
00041262502TRLO0 |
16:00:05.186 |
1728 |
218.60 |
XLON |
00041262323TRLO0 |
16:00:05.186 |
1654 |
218.60 |
BATE |
00041262322TRLO0 |
16:00:00.185 |
3939 |
218.80 |
XLON |
00041262294TRLO0 |
16:00:00.185 |
3770 |
218.80 |
BATE |
00041262293TRLO0 |
15:59:41.325 |
21 |
219.20 |
TRQX |
00041262271TRLO0 |
15:59:41.325 |
663 |
219.20 |
TRQX |
00041262270TRLO0 |
15:59:41.322 |
1274 |
219.00 |
XLON |
00041262269TRLO0 |
15:59:41.322 |
1349 |
219.00 |
BATE |
00041262268TRLO0 |
15:59:41.322 |
1909 |
219.00 |
CHIX |
00041262267TRLO0 |
15:59:41.314 |
3074 |
219.20 |
XLON |
00041262266TRLO0 |
15:59:41.314 |
1041 |
219.20 |
TRQX |
00041262265TRLO0 |
15:59:41.314 |
3074 |
219.20 |
BATE |
00041262264TRLO0 |
15:59:41.314 |
4351 |
219.20 |
CHIX |
00041262263TRLO0 |
15:49:42.002 |
1419 |
219.20 |
CHIX |
00041261944TRLO0 |
15:49:42.002 |
2177 |
219.20 |
BATE |
00041261943TRLO0 |
15:49:42.002 |
1968 |
219.20 |
XLON |
00041261942TRLO0 |
15:49:42.001 |
512 |
219.20 |
XLON |
00041261941TRLO0 |
15:49:36.567 |
4856 |
219.40 |
XLON |
00041261940TRLO0 |
15:49:36.567 |
3617 |
219.40 |
CHIX |
00041261939TRLO0 |
15:49:36.567 |
4773 |
219.40 |
BATE |
00041261938TRLO0 |
15:48:50.011 |
725 |
219.60 |
XLON |
00041261916TRLO0 |
15:48:01.657 |
360 |
219.40 |
BATE |
00041261890TRLO0 |
15:43:38.567 |
3565 |
219.60 |
CHIX |
00041261721TRLO0 |
15:43:38.567 |
2058 |
219.60 |
BATE |
00041261720TRLO0 |
15:43:38.567 |
2498 |
219.60 |
BATE |
00041261719TRLO0 |
15:43:38.567 |
853 |
219.60 |
TRQX |
00041261718TRLO0 |
15:43:38.567 |
4506 |
219.60 |
XLON |
00041261717TRLO0 |
15:43:38.567 |
522 |
219.60 |
XLON |
00041261716TRLO0 |
15:43:02.005 |
791 |
219.80 |
CHIX |
00041261675TRLO0 |
15:42:04.008 |
775 |
219.80 |
XLON |
00041261643TRLO0 |
15:41:06.010 |
161 |
219.80 |
XLON |
00041261611TRLO0 |
15:41:06.010 |
37 |
219.80 |
XLON |
00041261610TRLO0 |
15:41:06.010 |
284 |
219.80 |
XLON |
00041261609TRLO0 |
15:41:06.010 |
318 |
219.80 |
XLON |
00041261608TRLO0 |
15:40:56.727 |
833 |
219.60 |
BATE |
00041261587TRLO0 |
15:40:08.018 |
57 |
219.80 |
XLON |
00041261527TRLO0 |
15:40:08.012 |
306 |
219.80 |
XLON |
00041261526TRLO0 |
15:40:08.012 |
328 |
219.80 |
XLON |
00041261525TRLO0 |
15:39:10.010 |
395 |
219.80 |
XLON |
00041261490TRLO0 |
15:39:10.009 |
299 |
219.80 |
XLON |
00041261489TRLO0 |
15:39:10.009 |
270 |
219.80 |
XLON |
00041261488TRLO0 |
15:39:10.009 |
100 |
219.80 |
XLON |
00041261487TRLO0 |
15:36:53.004 |
821 |
219.60 |
BATE |
00041261391TRLO0 |
15:35:12.621 |
2004 |
219.80 |
CHIX |
00041261328TRLO0 |
15:35:12.621 |
1700 |
219.80 |
BATE |
00041261327TRLO0 |
15:35:12.621 |
820 |
219.80 |
BATE |
00041261326TRLO0 |
15:32:25.447 |
606 |
219.40 |
BATE |
00041261219TRLO0 |
15:30:19.841 |
1936 |
219.60 |
XLON |
00041261121TRLO0 |
15:30:19.842 |
1448 |
219.60 |
CHIX |
00041261120TRLO0 |
15:30:19.842 |
2161 |
219.60 |
BATE |
00041261119TRLO0 |
15:30:17.517 |
5154 |
219.80 |
XLON |
00041261117TRLO0 |
15:30:17.517 |
1148 |
219.80 |
TRQX |
00041261116TRLO0 |
15:30:17.517 |
3813 |
219.80 |
CHIX |
00041261115TRLO0 |
15:30:17.517 |
4885 |
219.80 |
BATE |
00041261114TRLO0 |
15:30:17.516 |
42 |
219.80 |
BATE |
00041261113TRLO0 |
15:29:30.017 |
711 |
220.00 |
BATE |
00041261090TRLO0 |
15:29:30.010 |
486 |
220.00 |
XLON |
00041261089TRLO0 |
15:29:30.010 |
309 |
220.00 |
XLON |
00041261088TRLO0 |
15:29:30.010 |
13 |
220.00 |
XLON |
00041261087TRLO0 |
15:28:40.315 |
784 |
220.00 |
BATE |
00041261027TRLO0 |
15:28:40.164 |
2375 |
220.00 |
BATE |
00041261026TRLO0 |
15:28:40.103 |
1642 |
220.00 |
BATE |
00041261025TRLO0 |
15:28:32.008 |
311 |
220.00 |
XLON |
00041261021TRLO0 |
15:28:32.008 |
496 |
220.00 |
XLON |
00041261020TRLO0 |
15:28:32.004 |
809 |
220.00 |
CHIX |
00041261019TRLO0 |
15:28:32.004 |
404 |
220.00 |
CHIX |
00041261018TRLO0 |
15:27:34.005 |
380 |
220.00 |
XLON |
00041260981TRLO0 |
15:27:34.005 |
353 |
220.00 |
XLON |
00041260980TRLO0 |
15:26:52.528 |
630 |
220.00 |
CHIX |
00041260963TRLO0 |
15:26:52.525 |
143 |
220.00 |
XLON |
00041260962TRLO0 |
15:26:52.525 |
304 |
220.00 |
XLON |
00041260961TRLO0 |
15:26:52.525 |
280 |
220.00 |
XLON |
00041260960TRLO0 |
15:25:38.021 |
64 |
220.00 |
CHIX |
00041260891TRLO0 |
15:25:38.021 |
77 |
220.00 |
CHIX |
00041260890TRLO0 |
15:25:38.020 |
496 |
220.00 |
CHIX |
00041260889TRLO0 |
15:25:38.006 |
308 |
220.00 |
XLON |
00041260888TRLO0 |
15:25:38.006 |
300 |
220.00 |
XLON |
00041260887TRLO0 |
15:25:38.006 |
124 |
220.00 |
XLON |
00041260886TRLO0 |
15:24:40.014 |
141 |
220.00 |
XLON |
00041260860TRLO0 |
15:24:40.014 |
595 |
220.00 |
XLON |
00041260859TRLO0 |
15:24:40.014 |
27 |
220.00 |
XLON |
00041260858TRLO0 |
15:23:42.022 |
210 |
220.00 |
BATE |
00041260797TRLO0 |
15:23:42.011 |
255 |
220.00 |
XLON |
00041260796TRLO0 |
15:23:42.011 |
276 |
220.00 |
XLON |
00041260795TRLO0 |
15:23:42.011 |
162 |
220.00 |
CHIX |
00041260794TRLO0 |
15:23:42.011 |
948 |
220.00 |
CHIX |
00041260793TRLO0 |
15:22:44.010 |
383 |
220.00 |
XLON |
00041260766TRLO0 |
15:22:44.010 |
546 |
220.00 |
XLON |
00041260765TRLO0 |
15:22:44.010 |
290 |
220.00 |
XLON |
00041260764TRLO0 |
15:22:44.010 |
25 |
220.00 |
XLON |
00041260763TRLO0 |
15:22:06.119 |
589 |
220.00 |
BATE |
00041260741TRLO0 |
15:21:52.526 |
640 |
220.00 |
CHIX |
00041260735TRLO0 |
15:21:15.376 |
240 |
220.00 |
XLON |
00041260726TRLO0 |
15:21:15.376 |
289 |
220.00 |
XLON |
00041260725TRLO0 |
15:21:15.368 |
755 |
220.00 |
CHIX |
00041260724TRLO0 |
15:21:15.350 |
738 |
220.00 |
BATE |
00041260723TRLO0 |
15:21:15.345 |
483 |
220.00 |
XLON |
00041260722TRLO0 |
15:21:15.344 |
360 |
220.00 |
XLON |
00041260721TRLO0 |
15:21:15.344 |
410 |
220.00 |
XLON |
00041260720TRLO0 |
15:21:15.344 |
268 |
220.00 |
XLON |
00041260719TRLO0 |
15:21:15.344 |
194 |
220.00 |
XLON |
00041260718TRLO0 |
15:21:15.338 |
534 |
220.00 |
CHIX |
00041260717TRLO0 |
15:21:15.317 |
741 |
220.00 |
BATE |
00041260716TRLO0 |
15:21:15.310 |
111 |
220.00 |
XLON |
00041260715TRLO0 |
15:21:15.310 |
360 |
220.00 |
XLON |
00041260714TRLO0 |
15:21:15.310 |
294 |
220.00 |
XLON |
00041260713TRLO0 |
15:21:15.294 |
767 |
220.00 |
CHIX |
00041260712TRLO0 |
15:21:15.286 |
763 |
220.00 |
BATE |
00041260711TRLO0 |
15:21:15.283 |
178 |
220.00 |
XLON |
00041260710TRLO0 |
15:21:15.283 |
264 |
220.00 |
XLON |
00041260709TRLO0 |
15:21:15.283 |
309 |
220.00 |
XLON |
00041260708TRLO0 |
15:21:15.107 |
651 |
220.00 |
BATE |
00041260707TRLO0 |
15:21:15.107 |
82 |
220.00 |
BATE |
00041260706TRLO0 |
15:21:15.107 |
24 |
220.00 |
BATE |
00041260705TRLO0 |
15:21:15.103 |
186 |
220.00 |
XLON |
00041260704TRLO0 |
15:21:15.103 |
267 |
220.00 |
XLON |
00041260703TRLO0 |
15:21:15.103 |
291 |
220.00 |
XLON |
00041260702TRLO0 |
15:20:32.767 |
555 |
220.00 |
CHIX |
00041260678TRLO0 |
15:20:32.766 |
100 |
220.00 |
CHIX |
00041260677TRLO0 |
15:20:32.766 |
519 |
220.00 |
CHIX |
00041260676TRLO0 |
15:20:32.582 |
570 |
220.00 |
XLON |
00041260675TRLO0 |
15:20:32.581 |
269 |
220.00 |
XLON |
00041260674TRLO0 |
15:20:32.581 |
313 |
220.00 |
XLON |
00041260673TRLO0 |
15:20:24.789 |
1453 |
220.00 |
BATE |
00041260669TRLO0 |
15:20:24.784 |
1115 |
220.00 |
XLON |
00041260668TRLO0 |
15:20:24.784 |
294 |
220.00 |
XLON |
00041260667TRLO0 |
15:20:24.784 |
46 |
220.00 |
XLON |
00041260666TRLO0 |
15:20:21.531 |
100 |
220.00 |
CHIX |
00041260665TRLO0 |
15:20:21.528 |
267 |
220.00 |
XLON |
00041260664TRLO0 |
15:20:21.528 |
57 |
220.00 |
XLON |
00041260663TRLO0 |
15:20:21.528 |
318 |
220.00 |
XLON |
00041260662TRLO0 |
15:19:35.265 |
718 |
220.00 |
CHIX |
00041260640TRLO0 |
15:19:35.265 |
496 |
220.00 |
CHIX |
00041260639TRLO0 |
15:19:35.249 |
1218 |
220.00 |
XLON |
00041260638TRLO0 |
15:17:25.546 |
1094 |
220.00 |
BATE |
00041260575TRLO0 |
15:17:25.546 |
667 |
220.00 |
BATE |
00041260574TRLO0 |
15:17:25.545 |
685 |
220.00 |
BATE |
00041260573TRLO0 |
15:17:25.536 |
689 |
219.80 |
BATE |
00041260572TRLO0 |
15:10:21.572 |
3074 |
220.00 |
XLON |
00041260373TRLO0 |
15:10:21.572 |
848 |
220.00 |
TRQX |
00041260372TRLO0 |
15:10:21.571 |
196 |
220.00 |
CHIX |
00041260371TRLO0 |
15:10:21.571 |
2028 |
220.00 |
CHIX |
00041260370TRLO0 |
15:10:21.571 |
3167 |
220.00 |
BATE |
00041260369TRLO0 |
15:10:21.570 |
100 |
220.00 |
BATE |
00041260368TRLO0 |
15:01:04.148 |
3705 |
220.00 |
XLON |
00041260012TRLO0 |
15:01:04.148 |
4631 |
220.00 |
BATE |
00041260011TRLO0 |
15:01:04.148 |
3222 |
220.00 |
CHIX |
00041260010TRLO0 |
15:01:04.148 |
811 |
220.00 |
XLON |
00041260009TRLO0 |
14:59:55.028 |
9 |
220.00 |
BATE |
00041259922TRLO0 |
14:59:32.008 |
956 |
220.20 |
CHIX |
00041259915TRLO0 |
14:59:32.008 |
83 |
220.20 |
CHIX |
00041259914TRLO0 |
14:59:32.008 |
537 |
220.20 |
CHIX |
00041259913TRLO0 |
14:59:32.006 |
343 |
220.20 |
XLON |
00041259912TRLO0 |
14:59:32.006 |
280 |
220.20 |
XLON |
00041259910TRLO0 |
14:59:32.006 |
250 |
220.20 |
XLON |
00041259909TRLO0 |
14:59:29.436 |
1703 |
220.00 |
BATE |
00041259907TRLO0 |
14:58:52.280 |
294 |
220.20 |
XLON |
00041259886TRLO0 |
14:58:52.280 |
290 |
220.20 |
XLON |
00041259885TRLO0 |
14:58:52.265 |
201 |
220.20 |
BATE |
00041259884TRLO0 |
14:58:52.265 |
1700 |
220.20 |
BATE |
00041259883TRLO0 |
14:58:52.260 |
1845 |
220.20 |
XLON |
00041259882TRLO0 |
14:57:08.319 |
971 |
220.20 |
XLON |
00041259822TRLO0 |
14:57:06.272 |
346 |
220.20 |
XLON |
00041259819TRLO0 |
14:57:06.272 |
40 |
220.20 |
XLON |
00041259818TRLO0 |
14:57:06.272 |
270 |
220.20 |
XLON |
00041259817TRLO0 |
14:56:42.322 |
625 |
220.20 |
XLON |
00041259810TRLO0 |
14:56:42.322 |
824 |
220.20 |
XLON |
00041259809TRLO0 |
14:56:42.312 |
850 |
220.20 |
CHIX |
00041259808TRLO0 |
14:56:42.304 |
774 |
220.20 |
BATE |
00041259807TRLO0 |
14:56:16.294 |
942 |
220.20 |
XLON |
00041259787TRLO0 |
14:56:14.894 |
40 |
220.20 |
XLON |
00041259786TRLO0 |
14:56:14.694 |
977 |
220.20 |
XLON |
00041259785TRLO0 |
14:56:14.609 |
964 |
220.20 |
XLON |
00041259784TRLO0 |
14:56:14.609 |
16 |
220.20 |
XLON |
00041259783TRLO0 |
14:56:14.609 |
51 |
220.20 |
XLON |
00041259782TRLO0 |
14:55:51.266 |
1043 |
220.20 |
TRQX |
00041259777TRLO0 |
14:55:51.266 |
1938 |
220.20 |
CHIX |
00041259776TRLO0 |
14:55:51.266 |
1280 |
220.20 |
BATE |
00041259775TRLO0 |
14:55:51.266 |
1594 |
220.20 |
BATE |
00041259774TRLO0 |
14:53:46.287 |
496 |
220.20 |
BATE |
00041259716TRLO0 |
14:47:49.110 |
90 |
220.20 |
XLON |
00041259383TRLO0 |
14:47:49.110 |
437 |
220.20 |
XLON |
00041259382TRLO0 |
14:47:10.602 |
554 |
220.20 |
XLON |
00041259353TRLO0 |
14:47:10.235 |
948 |
220.20 |
XLON |
00041259352TRLO0 |
14:47:10.235 |
923 |
220.20 |
CHIX |
00041259350TRLO0 |
14:47:10.234 |
1752 |
220.20 |
XLON |
00041259351TRLO0 |
14:47:10.235 |
4379 |
220.20 |
BATE |
00041259349TRLO0 |
14:47:10.235 |
791 |
220.20 |
CHIX |
00041259348TRLO0 |
14:47:10.234 |
1199 |
220.20 |
CHIX |
00041259347TRLO0 |
14:46:58.007 |
520 |
220.20 |
CHIX |
00041259327TRLO0 |
14:46:58.007 |
47 |
220.20 |
CHIX |
00041259326TRLO0 |
14:40:54.469 |
2930 |
220.00 |
BATE |
00041259086TRLO0 |
14:39:00.332 |
496 |
220.00 |
XLON |
00041259050TRLO0 |
14:38:50.510 |
450 |
220.20 |
XLON |
00041259044TRLO0 |
14:38:50.510 |
2087 |
220.20 |
XLON |
00041259043TRLO0 |
14:38:50.510 |
2566 |
220.20 |
BATE |
00041259042TRLO0 |
14:38:50.510 |
1212 |
220.20 |
CHIX |
00041259041TRLO0 |
14:38:49.438 |
322 |
220.40 |
BATE |
00041259040TRLO0 |
14:38:49.402 |
853 |
220.40 |
BATE |
00041259039TRLO0 |
14:38:49.402 |
68 |
220.40 |
BATE |
00041259038TRLO0 |
14:38:49.400 |
267 |
220.40 |
XLON |
00041259037TRLO0 |
14:38:49.400 |
290 |
220.40 |
XLON |
00041259036TRLO0 |
14:38:49.365 |
433 |
220.40 |
XLON |
00041259035TRLO0 |
14:38:49.365 |
250 |
220.40 |
XLON |
00041259034TRLO0 |
14:38:49.362 |
688 |
220.40 |
BATE |
00041259033TRLO0 |
14:38:49.332 |
476 |
220.40 |
BATE |
00041259031TRLO0 |
14:38:49.332 |
69 |
220.40 |
BATE |
00041259030TRLO0 |
14:38:49.330 |
553 |
220.40 |
XLON |
00041259029TRLO0 |
14:38:46.162 |
2547 |
220.40 |
XLON |
00041259027TRLO0 |
14:38:46.162 |
839 |
220.40 |
TRQX |
00041259026TRLO0 |
14:38:46.162 |
2586 |
220.40 |
BATE |
00041259025TRLO0 |
14:38:46.162 |
2619 |
220.40 |
CHIX |
00041259024TRLO0 |
14:36:37.661 |
273 |
220.40 |
BATE |
00041258991TRLO0 |
14:36:01.662 |
691 |
220.60 |
BATE |
00041258982TRLO0 |
14:36:01.653 |
842 |
220.40 |
BATE |
00041258981TRLO0 |
14:30:07.045 |
608 |
220.80 |
BATE |
00041258535TRLO0 |
14:30:05.139 |
417 |
220.80 |
BATE |
00041258532TRLO0 |
14:30:05.107 |
1178 |
220.80 |
BATE |
00041258531TRLO0 |
14:30:04.304 |
311 |
220.80 |
BATE |
00041258530TRLO0 |
14:30:04.146 |
290 |
221.00 |
BATE |
00041258529TRLO0 |
14:30:04.145 |
864 |
221.00 |
BATE |
00041258528TRLO0 |
14:30:04.145 |
684 |
221.00 |
BATE |
00041258527TRLO0 |
14:30:04.145 |
34 |
221.00 |
BATE |
00041258526TRLO0 |
14:30:04.145 |
683 |
220.80 |
BATE |
00041258525TRLO0 |
14:30:04.143 |
2667 |
220.60 |
XLON |
00041258524TRLO0 |
14:30:04.143 |
1349 |
220.60 |
BATE |
00041258523TRLO0 |
14:30:04.126 |
1066 |
220.60 |
CHIX |
00041258522TRLO0 |
14:30:04.125 |
2138 |
220.80 |
XLON |
00041258521TRLO0 |
14:30:04.126 |
3074 |
220.80 |
BATE |
00041258520TRLO0 |
14:30:04.126 |
1518 |
220.80 |
CHIX |
00041258519TRLO0 |
14:30:04.125 |
841 |
220.80 |
XLON |
00041258518TRLO0 |
14:29:53.788 |
814 |
220.80 |
XLON |
00041258466TRLO0 |
14:25:36.757 |
5 |
221.00 |
BATE |
00041258264TRLO0 |
14:25:04.712 |
82 |
221.00 |
BATE |
00041258251TRLO0 |
14:25:04.482 |
1539 |
221.00 |
BATE |
00041258250TRLO0 |
14:25:04.482 |
749 |
221.00 |
BATE |
00041258249TRLO0 |
14:25:04.482 |
725 |
221.00 |
BATE |
00041258248TRLO0 |
14:25:04.482 |
11 |
221.00 |
BATE |
00041258247TRLO0 |
14:25:04.450 |
801 |
220.80 |
XLON |
00041258246TRLO0 |
14:25:04.451 |
840 |
220.80 |
CHIX |
00041258245TRLO0 |
14:25:04.447 |
88 |
221.00 |
BATE |
00041258244TRLO0 |
14:25:02.480 |
2473 |
221.20 |
BATE |
00041258243TRLO0 |
14:25:02.456 |
2557 |
221.20 |
BATE |
00041258242TRLO0 |
14:25:02.416 |
3132 |
221.20 |
BATE |
00041258241TRLO0 |
14:25:02.416 |
7 |
221.00 |
BATE |
00041258240TRLO0 |
14:25:02.416 |
1 |
221.00 |
BATE |
00041258239TRLO0 |
14:25:02.416 |
18 |
221.00 |
BATE |
00041258238TRLO0 |
14:25:02.389 |
2151 |
221.20 |
BATE |
00041258237TRLO0 |
14:25:02.388 |
732 |
221.20 |
BATE |
00041258236TRLO0 |
14:25:02.388 |
104 |
221.00 |
BATE |
00041258235TRLO0 |
14:25:02.377 |
664 |
221.00 |
XLON |
00041258234TRLO0 |
14:25:02.377 |
1410 |
221.00 |
XLON |
00041258233TRLO0 |
14:25:02.377 |
267 |
221.00 |
XLON |
00041258232TRLO0 |
14:25:02.356 |
1629 |
221.20 |
BATE |
00041258231TRLO0 |
14:25:02.356 |
665 |
221.20 |
BATE |
00041258230TRLO0 |
14:25:02.339 |
327 |
221.20 |
XLON |
00041258229TRLO0 |
14:25:02.339 |
264 |
221.20 |
XLON |
00041258228TRLO0 |
14:25:02.339 |
675 |
221.20 |
XLON |
00041258227TRLO0 |
14:25:02.339 |
605 |
221.20 |
XLON |
00041258226TRLO0 |
14:25:02.339 |
503 |
221.00 |
XLON |
00041258225TRLO0 |
14:25:02.316 |
34 |
221.20 |
BATE |
00041258224TRLO0 |
14:25:02.316 |
716 |
221.20 |
BATE |
00041258223TRLO0 |
14:25:02.311 |
487 |
221.00 |
XLON |
00041258222TRLO0 |
14:25:02.311 |
1304 |
221.00 |
TRQX |
00041258221TRLO0 |
14:25:02.311 |
868 |
221.00 |
CHIX |
00041258220TRLO0 |
14:25:02.311 |
791 |
221.00 |
BATE |
00041258219TRLO0 |
14:25:02.311 |
3132 |
221.00 |
BATE |
00041258218TRLO0 |
14:25:02.311 |
842 |
221.00 |
XLON |
00041258217TRLO0 |
14:25:02.311 |
1262 |
221.00 |
CHIX |
00041258216TRLO0 |
14:25:02.311 |
273 |
221.00 |
BATE |
00041258215TRLO0 |
14:25:02.305 |
311 |
221.00 |
CHIX |
00041258214TRLO0 |
14:25:02.303 |
1406 |
221.20 |
XLON |
00041258213TRLO0 |
14:25:02.303 |
1700 |
221.20 |
XLON |
00041258212TRLO0 |
14:25:02.291 |
4034 |
221.40 |
CHIX |
00041258211TRLO0 |
14:25:02.291 |
154 |
221.40 |
CHIX |
00041258210TRLO0 |
14:25:02.291 |
813 |
221.40 |
CHIX |
00041258209TRLO0 |
14:25:02.291 |
337 |
221.40 |
CHIX |
00041258208TRLO0 |
14:25:02.291 |
496 |
221.40 |
CHIX |
00041258207TRLO0 |
14:25:02.280 |
686 |
221.40 |
BATE |
00041258206TRLO0 |
14:25:02.280 |
609 |
221.40 |
BATE |
00041258205TRLO0 |
14:25:02.280 |
125 |
221.40 |
BATE |
00041258204TRLO0 |
14:25:02.274 |
3030 |
221.20 |
XLON |
00041258203TRLO0 |
14:25:02.274 |
1979 |
221.20 |
CHIX |
00041258202TRLO0 |
14:25:02.274 |
2421 |
221.20 |
BATE |
00041258201TRLO0 |
14:25:02.274 |
653 |
221.20 |
BATE |
00041258200TRLO0 |
13:58:53.750 |
4213 |
220.80 |
BATE |
00041257486TRLO0 |
13:58:53.706 |
87 |
220.60 |
BATE |
00041257485TRLO0 |
13:58:53.706 |
53 |
220.60 |
BATE |
00041257484TRLO0 |
13:47:41.682 |
884 |
220.20 |
CHIX |
00041257065TRLO0 |
13:47:32.526 |
4412 |
220.40 |
XLON |
00041257064TRLO0 |
13:47:32.526 |
1261 |
220.40 |
CHIX |
00041257063TRLO0 |
13:47:13.902 |
808 |
220.40 |
CHIX |
00041257057TRLO0 |
13:47:11.170 |
24 |
220.40 |
CHIX |
00041257049TRLO0 |
13:47:00.026 |
952 |
220.60 |
CHIX |
00041257040TRLO0 |
13:47:00.026 |
1537 |
220.60 |
CHIX |
00041257037TRLO0 |
13:47:00.026 |
958 |
220.60 |
TRQX |
00041257041TRLO0 |
13:47:00.026 |
227 |
220.60 |
CHIX |
00041257039TRLO0 |
13:47:00.026 |
1468 |
220.60 |
XLON |
00041257038TRLO0 |
13:47:00.026 |
953 |
220.60 |
XLON |
00041257036TRLO0 |
13:47:00.026 |
544 |
220.60 |
CHIX |
00041257035TRLO0 |
13:47:00.026 |
579 |
220.60 |
XLON |
00041257034TRLO0 |
13:43:10.010 |
546 |
220.80 |
CHIX |
00041256963TRLO0 |
13:27:25.334 |
543 |
220.60 |
XLON |
00041256647TRLO0 |
13:27:25.334 |
265 |
220.60 |
XLON |
00041256646TRLO0 |
13:27:25.330 |
756 |
220.80 |
CHIX |
00041256645TRLO0 |
13:23:32.696 |
582 |
221.00 |
BATE |
00041256579TRLO0 |
13:23:32.696 |
404 |
221.20 |
BATE |
00041256578TRLO0 |
13:23:22.032 |
846 |
221.20 |
BATE |
00041256576TRLO0 |
13:23:21.728 |
533 |
221.20 |
XLON |
00041256575TRLO0 |
13:23:21.719 |
762 |
221.40 |
XLON |
00041256574TRLO0 |
13:23:21.719 |
3036 |
221.40 |
BATE |
00041256573TRLO0 |
13:23:19.862 |
1932 |
221.60 |
XLON |
00041256572TRLO0 |
13:23:19.863 |
962 |
221.60 |
CHIX |
00041256571TRLO0 |
13:23:19.761 |
3860 |
221.80 |
XLON |
00041256570TRLO0 |
13:23:19.761 |
1242 |
221.80 |
CHIX |
00041256569TRLO0 |
13:20:10.572 |
2415 |
222.00 |
XLON |
00041256524TRLO0 |
13:20:10.572 |
1570 |
222.00 |
CHIX |
00041256523TRLO0 |
13:17:54.339 |
876 |
222.00 |
TRQX |
00041256496TRLO0 |
13:15:24.926 |
2407 |
222.20 |
CHIX |
00041256450TRLO0 |
13:15:24.921 |
160 |
222.20 |
XLON |
00041256449TRLO0 |
13:15:24.921 |
34 |
222.20 |
XLON |
00041256448TRLO0 |
13:15:24.921 |
2199 |
222.20 |
XLON |
00041256447TRLO0 |
13:03:06.204 |
745 |
221.60 |
XLON |
00041256227TRLO0 |
13:02:57.762 |
943 |
221.60 |
CHIX |
00041256222TRLO0 |
13:01:40.950 |
3212 |
221.60 |
XLON |
00041256203TRLO0 |
13:01:40.950 |
231 |
221.60 |
CHIX |
00041256202TRLO0 |
13:01:40.950 |
965 |
221.60 |
CHIX |
00041256201TRLO0 |
13:01:40.950 |
1350 |
221.60 |
CHIX |
00041256200TRLO0 |
13:01:40.950 |
6417 |
221.60 |
BATE |
00041256199TRLO0 |
13:00:27.289 |
41 |
221.60 |
BATE |
00041256185TRLO0 |
12:59:55.050 |
230 |
221.60 |
BATE |
00041256174TRLO0 |
12:59:55.045 |
231 |
221.60 |
BATE |
00041256173TRLO0 |
12:55:51.942 |
929 |
221.80 |
XLON |
00041256114TRLO0 |
12:55:51.942 |
986 |
221.80 |
CHIX |
00041256113TRLO0 |
12:55:48.009 |
56 |
221.80 |
CHIX |
00041256112TRLO0 |
12:55:48.006 |
349 |
221.80 |
CHIX |
00041256111TRLO0 |
12:55:48.006 |
248 |
221.80 |
CHIX |
00041256110TRLO0 |
12:52:54.008 |
26 |
221.80 |
CHIX |
00041256064TRLO0 |
12:52:54.008 |
96 |
221.80 |
CHIX |
00041256063TRLO0 |
12:52:54.008 |
543 |
221.80 |
CHIX |
00041256062TRLO0 |
12:50:18.408 |
274 |
221.60 |
XLON |
00041256010TRLO0 |
12:49:01.103 |
34 |
221.80 |
BATE |
00041255993TRLO0 |
12:49:00.306 |
89 |
221.80 |
BATE |
00041255992TRLO0 |
12:49:00.305 |
1483 |
221.80 |
BATE |
00041255991TRLO0 |
12:49:00.103 |
496 |
221.80 |
BATE |
00041255990TRLO0 |
12:48:34.139 |
340 |
221.80 |
BATE |
00041255989TRLO0 |
12:48:32.919 |
34 |
221.80 |
BATE |
00041255988TRLO0 |
12:48:32.103 |
114 |
221.80 |
BATE |
00041255987TRLO0 |
12:48:31.902 |
388 |
221.80 |
BATE |
00041255986TRLO0 |
12:48:31.753 |
983 |
221.80 |
BATE |
00041255985TRLO0 |
12:48:31.447 |
24 |
221.80 |
BATE |
00041255984TRLO0 |
12:48:31.447 |
10 |
221.80 |
BATE |
00041255983TRLO0 |
12:48:31.447 |
32 |
221.80 |
BATE |
00041255982TRLO0 |
12:48:31.447 |
2 |
221.80 |
BATE |
00041255981TRLO0 |
12:48:31.446 |
210 |
221.80 |
BATE |
00041255980TRLO0 |
12:48:31.411 |
1127 |
221.80 |
CHIX |
00041255979TRLO0 |
12:48:31.411 |
51 |
221.80 |
CHIX |
00041255978TRLO0 |
12:48:31.411 |
11 |
221.80 |
CHIX |
00041255977TRLO0 |
12:48:31.408 |
2832 |
221.80 |
BATE |
00041255976TRLO0 |
12:48:31.407 |
924 |
221.80 |
XLON |
00041255975TRLO0 |
12:48:31.407 |
1334 |
221.80 |
XLON |
00041255974TRLO0 |
12:48:31.407 |
279 |
221.80 |
XLON |
00041255973TRLO0 |
12:48:31.407 |
280 |
221.80 |
XLON |
00041255972TRLO0 |
12:48:29.163 |
99 |
221.80 |
XLON |
00041255971TRLO0 |
12:48:29.163 |
287 |
221.80 |
XLON |
00041255970TRLO0 |
12:48:29.163 |
259 |
221.80 |
XLON |
00041255969TRLO0 |
12:48:25.693 |
92 |
221.80 |
XLON |
00041255968TRLO0 |
12:48:25.693 |
353 |
221.80 |
XLON |
00041255967TRLO0 |
12:48:25.693 |
237 |
221.80 |
XLON |
00041255966TRLO0 |
12:48:25.693 |
240 |
221.80 |
XLON |
00041255965TRLO0 |
12:48:25.591 |
2353 |
221.80 |
BATE |
00041255964TRLO0 |
12:48:25.590 |
571 |
221.80 |
CHIX |
00041255963TRLO0 |
12:48:25.588 |
469 |
221.80 |
BATE |
00041255962TRLO0 |
12:48:25.584 |
2793 |
221.80 |
XLON |
00041255961TRLO0 |
12:48:25.056 |
328 |
221.80 |
XLON |
00041255960TRLO0 |
12:48:25.056 |
238 |
221.80 |
XLON |
00041255959TRLO0 |
12:48:25.056 |
42 |
221.80 |
XLON |
00041255958TRLO0 |
12:48:25.037 |
195 |
221.80 |
XLON |
00041255957TRLO0 |
12:48:25.037 |
353 |
221.80 |
XLON |
00041255956TRLO0 |
12:48:25.037 |
26 |
221.80 |
XLON |
00041255955TRLO0 |
12:48:25.016 |
233 |
221.80 |
XLON |
00041255954TRLO0 |
12:48:25.016 |
288 |
221.80 |
XLON |
00041255953TRLO0 |
12:48:25.016 |
98 |
221.80 |
XLON |
00041255952TRLO0 |
12:48:24.897 |
71 |
221.80 |
BATE |
00041255951TRLO0 |
12:48:24.892 |
177 |
221.80 |
BATE |
00041255950TRLO0 |
12:48:24.890 |
179 |
221.80 |
XLON |
00041255949TRLO0 |
12:48:24.889 |
353 |
221.80 |
XLON |
00041255948TRLO0 |
12:48:24.889 |
270 |
221.80 |
XLON |
00041255947TRLO0 |
12:48:24.798 |
109 |
221.80 |
XLON |
00041255946TRLO0 |
12:48:24.798 |
353 |
221.80 |
XLON |
00041255945TRLO0 |
12:48:24.798 |
262 |
221.80 |
XLON |
00041255944TRLO0 |
12:48:24.796 |
737 |
221.80 |
BATE |
00041255943TRLO0 |
12:48:23.884 |
1198 |
221.80 |
BATE |
00041255942TRLO0 |
12:48:23.883 |
1209 |
221.80 |
XLON |
00041255941TRLO0 |
12:48:22.678 |
158 |
221.80 |
XLON |
00041255940TRLO0 |
12:48:22.678 |
353 |
221.80 |
XLON |
00041255939TRLO0 |
12:48:22.678 |
279 |
221.80 |
XLON |
00041255938TRLO0 |
12:48:22.534 |
208 |
221.80 |
XLON |
00041255937TRLO0 |
12:48:22.534 |
268 |
221.80 |
XLON |
00041255936TRLO0 |
12:48:22.534 |
284 |
221.80 |
XLON |
00041255935TRLO0 |
12:48:22.507 |
330 |
221.80 |
XLON |
00041255934TRLO0 |
12:48:22.507 |
275 |
221.80 |
XLON |
00041255933TRLO0 |
12:48:22.507 |
10 |
221.80 |
XLON |
00041255932TRLO0 |
12:48:22.377 |
241 |
221.80 |
XLON |
00041255931TRLO0 |
12:48:22.377 |
288 |
221.80 |
XLON |
00041255930TRLO0 |
12:48:22.333 |
278 |
221.80 |
XLON |
00041255929TRLO0 |
12:48:22.333 |
256 |
221.80 |
XLON |
00041255928TRLO0 |
12:48:22.333 |
265 |
221.80 |
XLON |
00041255927TRLO0 |
12:48:22.211 |
330 |
221.80 |
XLON |
00041255926TRLO0 |
12:48:22.211 |
248 |
221.80 |
XLON |
00041255925TRLO0 |
12:48:22.211 |
30 |
221.80 |
XLON |
00041255924TRLO0 |
12:48:22.185 |
252 |
221.80 |
XLON |
00041255923TRLO0 |
12:48:22.185 |
353 |
221.80 |
XLON |
00041255922TRLO0 |
12:48:22.185 |
24 |
221.80 |
XLON |
00041255921TRLO0 |
12:48:22.164 |
235 |
221.80 |
XLON |
00041255920TRLO0 |
12:48:22.164 |
242 |
221.80 |
XLON |
00041255919TRLO0 |
12:48:22.164 |
57 |
221.80 |
XLON |
00041255918TRLO0 |
12:48:22.064 |
253 |
221.80 |
XLON |
00041255917TRLO0 |
12:48:22.064 |
252 |
221.80 |
XLON |
00041255916TRLO0 |
12:48:22.064 |
269 |
221.80 |
XLON |
00041255915TRLO0 |
12:48:21.085 |
483 |
221.80 |
BATE |
00041255914TRLO0 |
12:46:57.758 |
237 |
221.80 |
XLON |
00041255897TRLO0 |
12:46:57.758 |
237 |
221.80 |
XLON |
00041255896TRLO0 |
12:46:57.758 |
200 |
221.80 |
XLON |
00041255895TRLO0 |
12:46:57.723 |
65 |
221.80 |
XLON |
00041255894TRLO0 |
12:46:57.723 |
802 |
221.80 |
XLON |
00041255893TRLO0 |
12:46:51.030 |
423 |
221.60 |
CHIX |
00041255888TRLO0 |
12:46:48.329 |
141 |
221.80 |
XLON |
00041255887TRLO0 |
12:46:48.329 |
248 |
221.80 |
XLON |
00041255886TRLO0 |
12:46:48.329 |
253 |
221.80 |
XLON |
00041255885TRLO0 |
12:46:47.144 |
398 |
221.80 |
XLON |
00041255884TRLO0 |
12:46:47.144 |
247 |
221.80 |
XLON |
00041255883TRLO0 |
12:46:47.144 |
396 |
221.80 |
XLON |
00041255882TRLO0 |
12:46:47.132 |
198 |
221.80 |
CHIX |
00041255881TRLO0 |
12:46:42.084 |
750 |
221.80 |
XLON |
00041255880TRLO0 |
12:46:42.080 |
373 |
221.80 |
CHIX |
00041255879TRLO0 |
12:46:42.080 |
663 |
221.80 |
BATE |
00041255878TRLO0 |
12:46:42.080 |
106 |
221.80 |
CHIX |
00041255877TRLO0 |
12:46:42.080 |
274 |
221.80 |
CHIX |
00041255876TRLO0 |
12:46:41.071 |
628 |
221.80 |
TRQX |
00041255874TRLO0 |
12:46:41.071 |
109 |
221.80 |
TRQX |
00041255873TRLO0 |
12:45:02.068 |
130 |
221.80 |
TRQX |
00041255855TRLO0 |
12:45:02.062 |
301 |
221.80 |
TRQX |
00041255854TRLO0 |
12:45:01.101 |
669 |
221.80 |
CHIX |
00041255853TRLO0 |
12:41:48.004 |
1010 |
221.80 |
XLON |
00041255813TRLO0 |
12:41:48.004 |
795 |
221.80 |
BATE |
00041255812TRLO0 |
12:41:48.004 |
1703 |
221.80 |
CHIX |
00041255811TRLO0 |
12:21:41.244 |
172 |
221.80 |
BATE |
00041255357TRLO0 |
12:21:41.244 |
8 |
221.80 |
BATE |
00041255356TRLO0 |
12:21:41.243 |
122 |
221.80 |
XLON |
00041255355TRLO0 |
12:21:41.243 |
404 |
221.80 |
XLON |
00041255354TRLO0 |
12:21:41.243 |
135 |
221.80 |
XLON |
00041255353TRLO0 |
12:21:39.782 |
370 |
221.80 |
XLON |
00041255352TRLO0 |
12:21:39.782 |
420 |
221.80 |
XLON |
00041255351TRLO0 |
12:21:39.782 |
968 |
221.80 |
XLON |
00041255350TRLO0 |
12:21:39.762 |
5679 |
221.80 |
CHIX |
00041255349TRLO0 |
12:21:39.762 |
523 |
221.80 |
CHIX |
00041255348TRLO0 |
12:21:39.762 |
111 |
221.80 |
CHIX |
00041255347TRLO0 |
12:21:39.759 |
6470 |
221.80 |
BATE |
00041255346TRLO0 |
12:21:39.759 |
730 |
221.80 |
BATE |
00041255345TRLO0 |
12:21:39.759 |
98 |
221.80 |
BATE |
00041255344TRLO0 |
12:21:39.746 |
2307 |
221.60 |
XLON |
00041255343TRLO0 |
12:21:39.745 |
2396 |
221.60 |
BATE |
00041255342TRLO0 |
12:21:39.745 |
1484 |
221.60 |
CHIX |
00041255341TRLO0 |
11:59:52.263 |
1179 |
221.20 |
CHIX |
00041254949TRLO0 |
11:59:51.353 |
677 |
221.20 |
CHIX |
00041254948TRLO0 |
11:59:51.247 |
843 |
221.20 |
CHIX |
00041254947TRLO0 |
11:59:51.247 |
165 |
221.20 |
CHIX |
00041254946TRLO0 |
11:59:47.011 |
454 |
221.20 |
CHIX |
00041254945TRLO0 |
11:59:47.010 |
40 |
221.20 |
CHIX |
00041254944TRLO0 |
11:59:47.009 |
261 |
221.20 |
CHIX |
00041254943TRLO0 |
11:59:47.005 |
2476 |
221.00 |
XLON |
00041254942TRLO0 |
11:59:46.691 |
827 |
221.20 |
CHIX |
00041254941TRLO0 |
11:59:46.691 |
157 |
221.20 |
CHIX |
00041254940TRLO0 |
11:59:46.688 |
236 |
221.40 |
XLON |
00041254939TRLO0 |
11:59:46.688 |
482 |
221.40 |
XLON |
00041254938TRLO0 |
11:59:46.688 |
279 |
221.40 |
XLON |
00041254937TRLO0 |
11:59:45.959 |
600 |
221.20 |
CHIX |
00041254936TRLO0 |
11:59:45.948 |
138 |
221.40 |
XLON |
00041254935TRLO0 |
11:59:45.948 |
234 |
221.40 |
XLON |
00041254934TRLO0 |
11:59:45.948 |
235 |
221.40 |
XLON |
00041254933TRLO0 |
11:59:45.940 |
221 |
221.40 |
CHIX |
00041254932TRLO0 |
11:59:45.940 |
870 |
221.40 |
CHIX |
00041254931TRLO0 |
11:59:45.877 |
566 |
221.40 |
XLON |
00041254930TRLO0 |
11:59:45.877 |
99 |
221.20 |
XLON |
00041254929TRLO0 |
11:59:45.877 |
90 |
221.20 |
XLON |
00041254928TRLO0 |
11:59:45.862 |
872 |
221.40 |
CHIX |
00041254927TRLO0 |
11:59:45.862 |
106 |
221.20 |
CHIX |
00041254926TRLO0 |
11:59:45.836 |
1682 |
221.20 |
BATE |
00041254925TRLO0 |
11:59:45.839 |
567 |
221.00 |
XLON |
00041254924TRLO0 |
11:59:45.839 |
674 |
221.00 |
XLON |
00041254923TRLO0 |
11:59:45.840 |
662 |
221.00 |
TRQX |
00041254922TRLO0 |
11:59:45.840 |
1267 |
221.00 |
BATE |
00041254921TRLO0 |
11:59:45.840 |
778 |
221.00 |
CHIX |
00041254920TRLO0 |
11:59:45.836 |
900 |
221.20 |
TRQX |
00041254919TRLO0 |
11:59:45.836 |
43 |
221.20 |
TRQX |
00041254918TRLO0 |
11:59:45.836 |
1671 |
221.20 |
XLON |
00041254917TRLO0 |
11:59:45.836 |
1102 |
221.20 |
CHIX |
00041254916TRLO0 |
11:43:48.313 |
1000 |
221.20 |
BATE |
00041254725TRLO0 |
11:43:48.312 |
302 |
221.20 |
XLON |
00041254724TRLO0 |
11:21:29.698 |
1 |
221.20 |
BATE |
00041254424TRLO0 |
11:01:25.649 |
1033 |
221.40 |
XLON |
00041253983TRLO0 |
11:01:25.649 |
287 |
221.40 |
BATE |
00041253982TRLO0 |
11:01:25.649 |
532 |
221.40 |
CHIX |
00041253981TRLO0 |
11:01:18.811 |
639 |
221.40 |
XLON |
00041253980TRLO0 |
11:01:15.856 |
558 |
221.40 |
BATE |
00041253979TRLO0 |
11:01:12.483 |
1385 |
221.60 |
BATE |
00041253978TRLO0 |
11:01:12.347 |
279 |
221.80 |
XLON |
00041253977TRLO0 |
11:01:12.347 |
275 |
221.80 |
XLON |
00041253976TRLO0 |
11:01:12.347 |
256 |
221.80 |
XLON |
00041253975TRLO0 |
11:01:12.152 |
287 |
221.80 |
XLON |
00041253974TRLO0 |
11:01:12.152 |
235 |
221.80 |
XLON |
00041253973TRLO0 |
11:01:12.152 |
257 |
221.80 |
XLON |
00041253972TRLO0 |
11:01:12.014 |
88 |
221.80 |
XLON |
00041253971TRLO0 |
11:01:12.014 |
272 |
221.80 |
XLON |
00041253970TRLO0 |
11:01:12.014 |
464 |
221.80 |
XLON |
00041253969TRLO0 |
11:01:12.014 |
81 |
221.80 |
XLON |
00041253968TRLO0 |
11:01:12.006 |
928 |
221.60 |
BATE |
00041253967TRLO0 |
11:01:05.462 |
237 |
221.80 |
XLON |
00041253965TRLO0 |
11:01:05.462 |
15 |
221.80 |
XLON |
00041253964TRLO0 |
11:01:05.462 |
240 |
221.80 |
XLON |
00041253963TRLO0 |
11:01:05.462 |
464 |
221.80 |
XLON |
00041253962TRLO0 |
11:01:05.462 |
42 |
221.80 |
XLON |
00041253961TRLO0 |
11:01:05.462 |
263 |
221.80 |
XLON |
00041253960TRLO0 |
11:01:05.462 |
525 |
221.80 |
XLON |
00041253959TRLO0 |
11:01:05.447 |
3332 |
221.80 |
BATE |
00041253958TRLO0 |
11:01:05.447 |
87 |
221.80 |
BATE |
00041253957TRLO0 |
11:01:05.447 |
608 |
221.80 |
BATE |
00041253956TRLO0 |
11:01:05.436 |
414 |
221.60 |
BATE |
00041253955TRLO0 |
11:01:05.435 |
22 |
221.60 |
BATE |
00041253954TRLO0 |
11:01:05.435 |
4 |
221.60 |
BATE |
00041253953TRLO0 |
11:01:05.435 |
8 |
221.60 |
BATE |
00041253952TRLO0 |
11:01:05.434 |
1214 |
221.60 |
XLON |
00041253951TRLO0 |
11:01:05.435 |
39 |
221.60 |
BATE |
00041253950TRLO0 |
11:01:05.435 |
74 |
221.60 |
BATE |
00041253949TRLO0 |
11:01:05.435 |
197 |
221.60 |
BATE |
00041253948TRLO0 |
11:01:05.434 |
149 |
221.60 |
BATE |
00041253947TRLO0 |
11:01:05.434 |
760 |
221.60 |
CHIX |
00041253946TRLO0 |
11:00:14.709 |
1262 |
221.80 |
XLON |
00041253928TRLO0 |
11:00:14.709 |
957 |
221.80 |
TRQX |
00041253927TRLO0 |
11:00:14.710 |
1488 |
221.80 |
CHIX |
00041253926TRLO0 |
11:00:14.710 |
1279 |
221.80 |
BATE |
00041253925TRLO0 |
10:59:38.044 |
539 |
222.00 |
CHIX |
00041253913TRLO0 |
10:59:38.044 |
142 |
222.00 |
CHIX |
00041253912TRLO0 |
10:59:38.044 |
34 |
222.00 |
CHIX |
00041253911TRLO0 |
10:59:35.898 |
1926 |
221.80 |
XLON |
00041253910TRLO0 |
10:59:35.068 |
246 |
221.80 |
XLON |
00041253908TRLO0 |
10:59:35.068 |
142 |
221.80 |
BATE |
00041253907TRLO0 |
10:59:34.249 |
485 |
221.80 |
BATE |
00041253906TRLO0 |
10:59:32.068 |
1347 |
222.20 |
XLON |
00041253905TRLO0 |
10:59:32.068 |
430 |
222.20 |
XLON |
00041253904TRLO0 |
10:59:32.068 |
233 |
222.20 |
XLON |
00041253903TRLO0 |
10:59:32.068 |
950 |
222.20 |
XLON |
00041253902TRLO0 |
10:59:32.068 |
428 |
222.20 |
XLON |
00041253901TRLO0 |
10:59:32.068 |
485 |
222.20 |
XLON |
00041253900TRLO0 |
10:59:32.068 |
907 |
222.20 |
XLON |
00041253899TRLO0 |
10:59:32.059 |
665 |
221.80 |
BATE |
00041253898TRLO0 |
10:59:23.568 |
203 |
222.20 |
XLON |
00041253896TRLO0 |
10:59:23.568 |
430 |
222.20 |
XLON |
00041253895TRLO0 |
10:59:23.568 |
189 |
222.20 |
XLON |
00041253894TRLO0 |
10:59:23.568 |
227 |
222.20 |
XLON |
00041253893TRLO0 |
10:59:23.568 |
406 |
222.20 |
XLON |
00041253892TRLO0 |
10:59:23.552 |
276 |
222.20 |
CHIX |
00041253891TRLO0 |
10:59:23.548 |
1275 |
222.20 |
CHIX |
00041253890TRLO0 |
10:59:23.548 |
1694 |
222.20 |
CHIX |
00041253889TRLO0 |
10:59:23.548 |
934 |
222.20 |
CHIX |
00041253888TRLO0 |
10:59:23.548 |
337 |
222.20 |
CHIX |
00041253887TRLO0 |
10:59:23.548 |
80 |
222.20 |
CHIX |
00041253886TRLO0 |
10:59:23.548 |
727 |
222.20 |
CHIX |
00041253885TRLO0 |
10:59:23.531 |
70 |
222.00 |
XLON |
00041253884TRLO0 |
10:59:23.531 |
1254 |
222.00 |
XLON |
00041253883TRLO0 |
10:59:23.532 |
865 |
222.00 |
CHIX |
00041253882TRLO0 |
10:59:23.532 |
694 |
222.00 |
BATE |
00041253881TRLO0 |
10:59:23.531 |
602 |
222.00 |
BATE |
00041253880TRLO0 |
10:28:45.108 |
336 |
221.40 |
CHIX |
00041253382TRLO0 |
10:28:45.108 |
230 |
221.40 |
CHIX |
00041253381TRLO0 |
10:28:45.108 |
600 |
221.40 |
CHIX |
00041253380TRLO0 |
10:28:45.108 |
573 |
221.40 |
CHIX |
00041253379TRLO0 |
10:28:45.108 |
564 |
221.40 |
CHIX |
00041253378TRLO0 |
10:28:45.095 |
911 |
221.20 |
XLON |
00041253377TRLO0 |
10:27:54.009 |
767 |
221.40 |
BATE |
00041253362TRLO0 |
10:27:28.996 |
119 |
221.40 |
BATE |
00041253354TRLO0 |
10:27:28.996 |
714 |
221.40 |
BATE |
00041253353TRLO0 |
10:27:28.985 |
810 |
221.00 |
BATE |
00041253352TRLO0 |
10:27:28.982 |
888 |
221.20 |
TRQX |
00041253351TRLO0 |
10:27:28.982 |
782 |
221.20 |
CHIX |
00041253350TRLO0 |
10:27:28.982 |
1165 |
221.20 |
XLON |
00041253349TRLO0 |
10:27:28.982 |
1155 |
221.20 |
BATE |
00041253348TRLO0 |
10:10:00.067 |
776 |
221.40 |
XLON |
00041252987TRLO0 |
10:10:00.067 |
75 |
221.40 |
XLON |
00041252986TRLO0 |
10:10:00.067 |
990 |
221.40 |
CHIX |
00041252985TRLO0 |
10:10:00.067 |
1741 |
221.40 |
BATE |
00041252984TRLO0 |
10:10:00.058 |
1214 |
221.60 |
XLON |
00041252983TRLO0 |
10:10:00.058 |
1892 |
221.60 |
BATE |
00041252982TRLO0 |
10:10:00.058 |
1409 |
221.60 |
CHIX |
00041252981TRLO0 |
09:59:51.923 |
1199 |
221.80 |
XLON |
00041252826TRLO0 |
09:59:42.588 |
268 |
222.00 |
BATE |
00041252820TRLO0 |
09:59:42.555 |
1071 |
222.00 |
XLON |
00041252819TRLO0 |
09:59:41.780 |
457 |
222.20 |
XLON |
00041252818TRLO0 |
09:59:41.780 |
253 |
222.20 |
XLON |
00041252817TRLO0 |
09:59:41.761 |
471 |
222.20 |
XLON |
00041252816TRLO0 |
09:59:41.761 |
221 |
222.20 |
XLON |
00041252815TRLO0 |
09:59:41.709 |
464 |
222.20 |
XLON |
00041252814TRLO0 |
09:59:41.709 |
250 |
222.20 |
XLON |
00041252813TRLO0 |
09:59:41.691 |
1146 |
222.20 |
XLON |
00041252812TRLO0 |
09:59:41.691 |
4009 |
222.20 |
BATE |
00041252811TRLO0 |
09:59:41.691 |
167 |
222.20 |
BATE |
00041252810TRLO0 |
09:59:41.691 |
913 |
222.20 |
BATE |
00041252809TRLO0 |
09:59:41.691 |
1446 |
222.20 |
CHIX |
00041252808TRLO0 |
09:59:41.536 |
2115 |
222.60 |
BATE |
00041252807TRLO0 |
09:59:41.522 |
176 |
222.60 |
CHIX |
00041252806TRLO0 |
09:59:41.522 |
2297 |
222.60 |
CHIX |
00041252805TRLO0 |
09:59:41.522 |
5 |
222.60 |
CHIX |
00041252804TRLO0 |
09:59:41.514 |
2227 |
222.60 |
BATE |
00041252803TRLO0 |
09:59:41.502 |
964 |
222.60 |
CHIX |
00041252802TRLO0 |
09:59:41.494 |
884 |
222.60 |
BATE |
00041252801TRLO0 |
09:56:30.889 |
269 |
222.60 |
XLON |
00041252759TRLO0 |
09:56:30.889 |
134 |
222.60 |
XLON |
00041252758TRLO0 |
09:56:30.889 |
252 |
222.60 |
XLON |
00041252757TRLO0 |
09:56:30.889 |
209 |
222.60 |
XLON |
00041252756TRLO0 |
09:56:30.806 |
6 |
222.60 |
XLON |
00041252755TRLO0 |
09:56:30.806 |
260 |
222.60 |
XLON |
00041252754TRLO0 |
09:56:30.806 |
551 |
222.60 |
XLON |
00041252753TRLO0 |
09:56:30.806 |
7 |
222.60 |
XLON |
00041252752TRLO0 |
09:56:30.785 |
494 |
222.60 |
XLON |
00041252751TRLO0 |
09:56:30.785 |
1700 |
222.60 |
XLON |
00041252750TRLO0 |
09:56:30.776 |
69 |
222.40 |
XLON |
00041252749TRLO0 |
09:56:30.776 |
748 |
222.40 |
XLON |
00041252748TRLO0 |
09:56:30.771 |
1174 |
222.60 |
XLON |
00041252747TRLO0 |
09:54:01.010 |
724 |
222.80 |
TRQX |
00041252726TRLO0 |
09:54:01.010 |
1170 |
222.80 |
XLON |
00041252725TRLO0 |
09:52:56.326 |
34 |
223.00 |
BATE |
00041252693TRLO0 |
09:52:54.903 |
913 |
223.00 |
BATE |
00041252692TRLO0 |
09:52:44.703 |
353 |
223.00 |
BATE |
00041252690TRLO0 |
09:52:19.302 |
59 |
223.00 |
BATE |
00041252681TRLO0 |
09:52:19.111 |
979 |
223.00 |
BATE |
00041252680TRLO0 |
09:52:18.114 |
165 |
223.00 |
CHIX |
00041252677TRLO0 |
09:52:18.114 |
1795 |
223.00 |
CHIX |
00041252676TRLO0 |
09:52:18.114 |
174 |
223.00 |
CHIX |
00041252675TRLO0 |
09:42:44.447 |
227 |
222.60 |
CHIX |
00041252534TRLO0 |
09:42:43.428 |
717 |
222.60 |
CHIX |
00041252525TRLO0 |
09:42:43.418 |
333 |
222.60 |
CHIX |
00041252523TRLO0 |
09:42:43.418 |
353 |
222.60 |
CHIX |
00041252522TRLO0 |
09:42:19.560 |
261 |
222.60 |
CHIX |
00041252518TRLO0 |
09:36:03.914 |
544 |
222.40 |
XLON |
00041252410TRLO0 |
09:35:59.764 |
4823 |
222.60 |
BATE |
00041252407TRLO0 |
09:35:59.764 |
654 |
222.60 |
BATE |
00041252406TRLO0 |
09:35:59.764 |
109 |
222.60 |
BATE |
00041252405TRLO0 |
09:35:59.754 |
888 |
222.40 |
BATE |
00041252404TRLO0 |
09:35:59.754 |
936 |
222.40 |
CHIX |
00041252403TRLO0 |
09:35:59.754 |
816 |
222.40 |
XLON |
00041252402TRLO0 |
09:28:18.011 |
528 |
222.60 |
XLON |
00041252241TRLO0 |
09:28:12.491 |
112 |
222.60 |
BATE |
00041252240TRLO0 |
09:28:08.637 |
114 |
222.60 |
BATE |
00041252239TRLO0 |
09:28:03.667 |
204 |
222.60 |
BATE |
00041252236TRLO0 |
09:28:02.843 |
77 |
222.60 |
BATE |
00041252235TRLO0 |
09:27:49.474 |
1468 |
222.60 |
BATE |
00041252233TRLO0 |
09:27:48.115 |
188 |
222.40 |
CHIX |
00041252232TRLO0 |
09:27:47.692 |
148 |
222.60 |
BATE |
00041252231TRLO0 |
09:27:46.255 |
118 |
222.60 |
BATE |
00041252227TRLO0 |
09:27:46.252 |
1562 |
222.60 |
CHIX |
00041252226TRLO0 |
09:27:46.252 |
651 |
222.60 |
CHIX |
00041252225TRLO0 |
09:27:46.244 |
824 |
222.40 |
CHIX |
00041252224TRLO0 |
09:27:46.238 |
312 |
222.60 |
BATE |
00041252223TRLO0 |
09:27:46.234 |
235 |
222.60 |
BATE |
00041252222TRLO0 |
09:27:46.234 |
1 |
222.60 |
BATE |
00041252221TRLO0 |
09:27:46.232 |
402 |
222.60 |
XLON |
00041252220TRLO0 |
09:27:46.232 |
155 |
222.60 |
XLON |
00041252219TRLO0 |
09:27:41.333 |
291 |
222.60 |
XLON |
00041252218TRLO0 |
09:27:41.333 |
223 |
222.60 |
XLON |
00041252217TRLO0 |
09:27:41.333 |
216 |
222.60 |
XLON |
00041252216TRLO0 |
09:27:41.293 |
264 |
222.60 |
XLON |
00041252215TRLO0 |
09:27:41.293 |
237 |
222.60 |
XLON |
00041252214TRLO0 |
09:27:41.293 |
218 |
222.60 |
XLON |
00041252213TRLO0 |
09:27:41.062 |
359 |
222.60 |
BATE |
00041252212TRLO0 |
09:27:41.060 |
227 |
222.60 |
XLON |
00041252211TRLO0 |
09:27:41.060 |
222 |
222.60 |
XLON |
00041252210TRLO0 |
09:27:41.060 |
250 |
222.60 |
XLON |
00041252209TRLO0 |
09:27:40.986 |
341 |
222.60 |
BATE |
00041252208TRLO0 |
09:27:40.986 |
491 |
222.60 |
BATE |
00041252207TRLO0 |
09:27:40.980 |
332 |
222.60 |
XLON |
00041252206TRLO0 |
09:27:40.980 |
228 |
222.60 |
XLON |
00041252205TRLO0 |
09:27:40.980 |
255 |
222.60 |
XLON |
00041252204TRLO0 |
09:27:40.960 |
588 |
222.60 |
BATE |
00041252203TRLO0 |
09:27:40.959 |
382 |
222.60 |
XLON |
00041252202TRLO0 |
09:27:40.959 |
210 |
222.60 |
XLON |
00041252201TRLO0 |
09:27:40.938 |
341 |
222.60 |
XLON |
00041252200TRLO0 |
09:27:40.938 |
227 |
222.60 |
XLON |
00041252199TRLO0 |
09:27:40.936 |
581 |
222.60 |
BATE |
00041252198TRLO0 |
09:27:40.915 |
940 |
222.60 |
BATE |
00041252197TRLO0 |
09:27:40.913 |
268 |
222.60 |
XLON |
00041252196TRLO0 |
09:27:40.913 |
219 |
222.60 |
XLON |
00041252195TRLO0 |
09:27:40.913 |
234 |
222.60 |
XLON |
00041252194TRLO0 |
09:27:40.913 |
53 |
222.60 |
XLON |
00041252193TRLO0 |
09:27:40.913 |
146 |
222.60 |
XLON |
00041252192TRLO0 |
09:27:40.799 |
2158 |
222.60 |
BATE |
00041252191TRLO0 |
09:27:40.799 |
87 |
222.60 |
BATE |
00041252190TRLO0 |
09:27:40.789 |
608 |
222.60 |
XLON |
00041252189TRLO0 |
09:27:40.787 |
765 |
222.40 |
TRQX |
00041252188TRLO0 |
09:27:40.787 |
948 |
222.40 |
XLON |
00041252187TRLO0 |
09:27:40.787 |
976 |
222.40 |
BATE |
00041252186TRLO0 |
09:27:40.787 |
994 |
222.40 |
CHIX |
00041252185TRLO0 |
09:11:51.841 |
810 |
222.60 |
XLON |
00041251858TRLO0 |
09:11:51.841 |
831 |
222.60 |
BATE |
00041251857TRLO0 |
09:10:38.759 |
91 |
222.80 |
BATE |
00041251841TRLO0 |
09:10:38.755 |
808 |
222.60 |
XLON |
00041251840TRLO0 |
09:10:38.755 |
17 |
222.60 |
BATE |
00041251839TRLO0 |
09:10:38.754 |
1209 |
222.60 |
CHIX |
00041251838TRLO0 |
09:10:38.754 |
816 |
222.60 |
BATE |
00041251837TRLO0 |
09:09:26.506 |
3415 |
222.80 |
BATE |
00041251806TRLO0 |
09:09:26.503 |
1367 |
222.80 |
BATE |
00041251805TRLO0 |
09:09:26.503 |
894 |
222.80 |
BATE |
00041251804TRLO0 |
09:09:26.503 |
110 |
222.80 |
BATE |
00041251803TRLO0 |
09:01:29.036 |
333 |
222.80 |
XLON |
00041251640TRLO0 |
09:01:29.036 |
21 |
222.80 |
XLON |
00041251639TRLO0 |
09:01:29.036 |
499 |
222.80 |
XLON |
00041251638TRLO0 |
09:01:29.036 |
1700 |
222.80 |
XLON |
00041251637TRLO0 |
09:01:29.036 |
72 |
222.80 |
XLON |
00041251636TRLO0 |
09:01:29.025 |
579 |
222.60 |
XLON |
00041251635TRLO0 |
09:01:29.025 |
908 |
222.60 |
CHIX |
00041251634TRLO0 |
09:01:29.025 |
607 |
222.60 |
BATE |
00041251633TRLO0 |
09:01:25.622 |
1854 |
223.00 |
BATE |
00041251632TRLO0 |
09:01:25.525 |
1611 |
223.00 |
BATE |
00041251631TRLO0 |
09:01:25.148 |
1490 |
223.00 |
BATE |
00041251630TRLO0 |
09:01:24.893 |
1301 |
223.00 |
XLON |
00041251629TRLO0 |
09:01:24.893 |
233 |
223.00 |
XLON |
00041251628TRLO0 |
09:01:24.893 |
337 |
223.00 |
XLON |
00041251627TRLO0 |
09:01:24.893 |
260 |
223.00 |
XLON |
00041251626TRLO0 |
09:01:24.784 |
4 |
223.00 |
BATE |
00041251625TRLO0 |
09:01:24.784 |
339 |
223.00 |
BATE |
00041251624TRLO0 |
09:01:24.784 |
1315 |
223.00 |
BATE |
00041251623TRLO0 |
09:01:24.772 |
2077 |
223.00 |
XLON |
00041251622TRLO0 |
09:01:24.772 |
499 |
223.00 |
XLON |
00041251621TRLO0 |
09:01:24.772 |
741 |
223.00 |
XLON |
00041251620TRLO0 |
09:01:24.768 |
2151 |
223.00 |
CHIX |
00041251619TRLO0 |
09:01:24.768 |
337 |
223.00 |
CHIX |
00041251618TRLO0 |
09:01:24.768 |
82 |
223.00 |
CHIX |
00041251617TRLO0 |
09:01:24.757 |
828 |
222.80 |
XLON |
00041251616TRLO0 |
09:01:24.757 |
867 |
222.80 |
BATE |
00041251615TRLO0 |
09:01:24.757 |
716 |
222.80 |
CHIX |
00041251614TRLO0 |
09:01:24.757 |
210 |
222.80 |
CHIX |
00041251613TRLO0 |
09:00:42.754 |
861 |
223.00 |
TRQX |
00041251576TRLO0 |
09:00:42.754 |
828 |
223.00 |
XLON |
00041251575TRLO0 |
09:00:42.754 |
927 |
223.00 |
CHIX |
00041251574TRLO0 |
09:00:42.754 |
870 |
223.00 |
BATE |
00041251573TRLO0 |
08:58:27.748 |
357 |
223.20 |
XLON |
00041251474TRLO0 |
08:58:27.748 |
214 |
223.20 |
XLON |
00041251473TRLO0 |
08:58:27.748 |
244 |
223.20 |
XLON |
00041251472TRLO0 |
08:58:26.912 |
1770 |
223.20 |
CHIX |
00041251471TRLO0 |
08:58:26.911 |
1504 |
223.20 |
XLON |
00041251470TRLO0 |
08:58:26.911 |
227 |
223.20 |
XLON |
00041251469TRLO0 |
08:58:26.896 |
1400 |
223.20 |
CHIX |
00041251468TRLO0 |
08:58:26.889 |
1341 |
223.20 |
XLON |
00041251467TRLO0 |
08:58:26.868 |
776 |
223.20 |
CHIX |
00041251466TRLO0 |
08:58:26.867 |
225 |
223.20 |
CHIX |
00041251465TRLO0 |
08:58:26.867 |
17 |
223.20 |
CHIX |
00041251464TRLO0 |
08:58:26.866 |
4 |
223.20 |
XLON |
00041251463TRLO0 |
08:58:26.866 |
1042 |
223.20 |
XLON |
00041251462TRLO0 |
08:40:49.124 |
818 |
223.00 |
XLON |
00041251073TRLO0 |
08:40:49.123 |
891 |
223.00 |
CHIX |
00041251072TRLO0 |
08:40:48.754 |
249 |
223.00 |
XLON |
00041251071TRLO0 |
08:40:18.895 |
22 |
223.00 |
CHIX |
00041251065TRLO0 |
08:37:24.254 |
405 |
223.00 |
TRQX |
00041250974TRLO0 |
08:37:24.254 |
807 |
223.00 |
XLON |
00041250973TRLO0 |
08:37:24.254 |
273 |
223.00 |
TRQX |
00041250972TRLO0 |
08:34:40.845 |
136 |
223.00 |
XLON |
00041250921TRLO0 |
08:34:37.562 |
249 |
223.00 |
XLON |
00041250920TRLO0 |
08:34:37.562 |
338 |
223.00 |
XLON |
00041250919TRLO0 |
08:34:37.551 |
238 |
223.20 |
CHIX |
00041250918TRLO0 |
08:34:37.551 |
337 |
223.20 |
CHIX |
00041250917TRLO0 |
08:34:37.540 |
260 |
223.00 |
XLON |
00041250916TRLO0 |
08:34:37.540 |
556 |
223.00 |
XLON |
00041250915TRLO0 |
08:34:37.540 |
918 |
223.00 |
CHIX |
00041250914TRLO0 |
08:34:35.912 |
1600 |
223.20 |
CHIX |
00041250912TRLO0 |
08:34:35.911 |
677 |
223.20 |
XLON |
00041250911TRLO0 |
08:34:35.911 |
169 |
223.20 |
XLON |
00041250910TRLO0 |
08:34:35.911 |
417 |
223.20 |
XLON |
00041250909TRLO0 |
08:31:06.897 |
68 |
222.80 |
BATE |
00041250789TRLO0 |
08:17:16.400 |
167 |
222.20 |
BATE |
00041250561TRLO0 |
08:16:45.637 |
1 |
222.20 |
BATE |
00041250554TRLO0 |
08:16:44.899 |
1356 |
222.40 |
BATE |
00041250553TRLO0 |
08:16:44.887 |
631 |
222.40 |
BATE |
00041250552TRLO0 |
08:16:44.887 |
752 |
222.40 |
CHIX |
00041250551TRLO0 |
08:16:44.887 |
167 |
222.40 |
BATE |
00041250550TRLO0 |
08:16:43.152 |
1244 |
222.40 |
XLON |
00041250549TRLO0 |
08:16:15.280 |
85 |
222.80 |
XLON |
00041250542TRLO0 |
08:16:15.280 |
195 |
222.80 |
XLON |
00041250541TRLO0 |
08:16:15.280 |
203 |
222.80 |
XLON |
00041250540TRLO0 |
08:16:15.280 |
686 |
222.80 |
XLON |
00041250539TRLO0 |
08:16:15.280 |
174 |
222.80 |
XLON |
00041250538TRLO0 |
08:16:15.243 |
150 |
222.80 |
XLON |
00041250537TRLO0 |
08:16:15.243 |
206 |
222.80 |
XLON |
00041250536TRLO0 |
08:16:15.243 |
90 |
222.80 |
XLON |
00041250535TRLO0 |
08:16:15.243 |
604 |
222.80 |
XLON |
00041250534TRLO0 |
08:16:12.802 |
426 |
222.60 |
TRQX |
00041250532TRLO0 |
08:16:12.801 |
232 |
222.60 |
TRQX |
00041250531TRLO0 |
08:16:12.801 |
1364 |
222.60 |
BATE |
00041250530TRLO0 |
08:16:10.962 |
558 |
223.20 |
BATE |
00041250529TRLO0 |
08:16:10.844 |
1073 |
222.60 |
CHIX |
00041250528TRLO0 |
08:16:09.360 |
600 |
223.20 |
BATE |
00041250527TRLO0 |
08:16:08.514 |
817 |
223.20 |
BATE |
00041250526TRLO0 |
08:16:08.501 |
853 |
223.20 |
BATE |
00041250525TRLO0 |
08:16:08.485 |
880 |
223.20 |
BATE |
00041250524TRLO0 |
08:16:08.453 |
2654 |
223.20 |
BATE |
00041250523TRLO0 |
08:16:08.451 |
560 |
222.80 |
XLON |
00041250522TRLO0 |
08:16:08.451 |
574 |
222.80 |
BATE |
00041250521TRLO0 |
08:16:08.451 |
1118 |
222.80 |
CHIX |
00041250520TRLO0 |
08:16:08.450 |
802 |
223.00 |
XLON |
00041250519TRLO0 |
08:16:08.445 |
2 |
223.00 |
BATE |
00041250518TRLO0 |
08:13:32.006 |
678 |
223.60 |
CHIX |
00041250465TRLO0 |
08:11:35.608 |
764 |
223.60 |
CHIX |
00041250428TRLO0 |
08:11:35.512 |
761 |
223.60 |
CHIX |
00041250427TRLO0 |
08:11:35.382 |
750 |
223.60 |
CHIX |
00041250426TRLO0 |
08:11:06.268 |
525 |
223.60 |
CHIX |
00041250419TRLO0 |
08:11:00.364 |
627 |
223.60 |
CHIX |
00041250418TRLO0 |
08:10:54.976 |
529 |
223.60 |
CHIX |
00041250416TRLO0 |
08:10:54.976 |
211 |
223.40 |
CHIX |
00041250415TRLO0 |
08:09:35.338 |
1249 |
223.40 |
XLON |
00041250384TRLO0 |
08:09:35.321 |
674 |
223.40 |
XLON |
00041250383TRLO0 |
08:09:35.321 |
161 |
223.40 |
XLON |
00041250382TRLO0 |
08:09:35.307 |
601 |
223.40 |
XLON |
00041250381TRLO0 |
08:05:27.021 |
670 |
222.60 |
XLON |
00041250186TRLO0 |
08:05:27.021 |
118 |
222.60 |
XLON |
00041250185TRLO0 |
08:05:27.009 |
531 |
222.60 |
XLON |
00041250184TRLO0 |
08:05:13.579 |
58 |
222.40 |
XLON |
00041250172TRLO0 |
08:05:13.579 |
480 |
222.40 |
XLON |
00041250171TRLO0 |
08:04:59.753 |
692 |
222.80 |
XLON |
00041250154TRLO0 |
08:04:59.733 |
126 |
222.80 |
XLON |
00041250153TRLO0 |
08:04:59.733 |
323 |
222.80 |
XLON |
00041250152TRLO0 |
08:04:59.733 |
1117 |
222.80 |
XLON |
00041250151TRLO0 |
08:04:59.732 |
873 |
222.00 |
TRQX |
00041250150TRLO0 |
08:04:55.896 |
86 |
222.00 |
TRQX |
00041250148TRLO0 |
08:04:55.895 |
42 |
222.00 |
TRQX |
00041250147TRLO0 |
08:04:53.412 |
919 |
221.60 |
CHIX |
00041250144TRLO0 |