PR Newswire
LONDON, United Kingdom, July 31
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 |
30 July 2025 |
| Number of ordinary shares purchased |
572,959 |
| Weighted average price paid (p) |
220.30 |
| Highest price paid (p) |
221.60 |
| Lowest price paid (p) |
218.40 |
Following the above purchase, FirstGroup holds 179,517,740 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 571,177,275. 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 30 July 2025 is 571,177,275. 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 |
220.22 |
185,353 |
| BATE |
220.28 |
211,269 |
| CHIX |
220.41 |
158,600 |
| TRQX |
220.48 |
17,737 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 16:19:52.914 |
1360 |
220.40 |
XLON |
00041287973TRLO0 |
| 16:18:40.491 |
490 |
220.40 |
BATE |
00041287847TRLO0 |
| 16:18:23.865 |
517 |
220.40 |
BATE |
00041287824TRLO0 |
| 16:18:23.277 |
894 |
220.40 |
BATE |
00041287817TRLO0 |
| 16:18:22.867 |
251 |
220.40 |
BATE |
00041287816TRLO0 |
| 16:18:22.789 |
1132 |
220.40 |
BATE |
00041287815TRLO0 |
| 16:18:22.503 |
551 |
220.40 |
BATE |
00041287814TRLO0 |
| 16:18:20.147 |
145 |
220.40 |
BATE |
00041287812TRLO0 |
| 16:18:18.075 |
1105 |
220.40 |
BATE |
00041287811TRLO0 |
| 16:18:15.892 |
533 |
220.40 |
BATE |
00041287808TRLO0 |
| 16:18:15.212 |
1 |
220.40 |
BATE |
00041287807TRLO0 |
| 16:18:13.076 |
213 |
220.40 |
BATE |
00041287805TRLO0 |
| 16:18:12.608 |
11 |
220.40 |
BATE |
00041287798TRLO0 |
| 16:18:12.491 |
998 |
220.40 |
BATE |
00041287797TRLO0 |
| 16:17:44.299 |
2256 |
220.40 |
BATE |
00041287762TRLO0 |
| 16:17:44.265 |
1509 |
220.40 |
BATE |
00041287761TRLO0 |
| 16:17:44.248 |
1749 |
220.40 |
BATE |
00041287760TRLO0 |
| 16:17:44.195 |
1656 |
220.40 |
BATE |
00041287758TRLO0 |
| 16:17:44.195 |
709 |
220.40 |
BATE |
00041287759TRLO0 |
| 16:17:44.159 |
2872 |
220.40 |
BATE |
00041287757TRLO0 |
| 16:17:44.141 |
1285 |
220.40 |
BATE |
00041287756TRLO0 |
| 16:17:03.856 |
339 |
220.40 |
CHIX |
00041287697TRLO0 |
| 16:17:03.856 |
157 |
220.40 |
BATE |
00041287698TRLO0 |
| 16:17:03.856 |
109 |
220.40 |
BATE |
00041287699TRLO0 |
| 16:17:03.856 |
494 |
220.40 |
XLON |
00041287700TRLO0 |
| 16:16:52.836 |
430 |
220.40 |
BATE |
00041287665TRLO0 |
| 16:15:36.333 |
553 |
220.60 |
BATE |
00041287552TRLO0 |
| 16:15:36.333 |
1138 |
220.60 |
BATE |
00041287553TRLO0 |
| 16:15:36.272 |
881 |
220.60 |
CHIX |
00041287551TRLO0 |
| 16:15:36.265 |
882 |
220.60 |
BATE |
00041287550TRLO0 |
| 16:15:36.219 |
1656 |
220.60 |
BATE |
00041287549TRLO0 |
| 16:15:36.212 |
1542 |
220.60 |
CHIX |
00041287548TRLO0 |
| 16:15:36.196 |
308 |
220.60 |
BATE |
00041287545TRLO0 |
| 16:15:36.196 |
305 |
220.60 |
BATE |
00041287546TRLO0 |
| 16:15:36.196 |
3195 |
220.60 |
BATE |
00041287547TRLO0 |
| 16:15:36.194 |
3220 |
220.80 |
CHIX |
00041287544TRLO0 |
| 16:15:36.161 |
1415 |
220.60 |
CHIX |
00041287542TRLO0 |
| 16:15:36.161 |
1233 |
220.60 |
CHIX |
00041287543TRLO0 |
| 16:15:36.153 |
942 |
220.60 |
BATE |
00041287541TRLO0 |
| 16:15:36.152 |
303 |
220.60 |
BATE |
00041287540TRLO0 |
| 16:15:36.105 |
224 |
220.80 |
CHIX |
00041287537TRLO0 |
| 16:15:36.105 |
218 |
220.80 |
CHIX |
00041287538TRLO0 |
| 16:15:36.105 |
727 |
220.80 |
CHIX |
00041287539TRLO0 |
| 16:15:36.073 |
1107 |
220.60 |
CHIX |
00041287535TRLO0 |
| 16:15:36.073 |
929 |
220.60 |
CHIX |
00041287536TRLO0 |
| 16:15:36.072 |
1393 |
220.60 |
BATE |
00041287534TRLO0 |
| 16:15:35.996 |
2501 |
220.80 |
CHIX |
00041287533TRLO0 |
| 16:15:35.973 |
343 |
220.80 |
CHIX |
00041287529TRLO0 |
| 16:15:35.973 |
503 |
220.80 |
CHIX |
00041287530TRLO0 |
| 16:15:35.973 |
225 |
220.80 |
CHIX |
00041287531TRLO0 |
| 16:15:35.973 |
216 |
220.80 |
CHIX |
00041287532TRLO0 |
| 16:15:35.959 |
1227 |
220.40 |
XLON |
00041287528TRLO0 |
| 16:15:35.941 |
4160 |
220.40 |
CHIX |
00041287524TRLO0 |
| 16:15:35.941 |
6036 |
220.40 |
BATE |
00041287525TRLO0 |
| 16:15:35.940 |
373 |
220.40 |
TRQX |
00041287526TRLO0 |
| 16:15:35.940 |
862 |
220.40 |
XLON |
00041287527TRLO0 |
| 16:15:35.879 |
232 |
220.80 |
TRQX |
00041287521TRLO0 |
| 16:15:35.879 |
62 |
220.80 |
TRQX |
00041287522TRLO0 |
| 16:15:35.879 |
4324 |
220.80 |
TRQX |
00041287523TRLO0 |
| 16:15:35.871 |
343 |
220.80 |
CHIX |
00041287514TRLO0 |
| 16:15:35.871 |
218 |
220.80 |
CHIX |
00041287515TRLO0 |
| 16:15:35.871 |
310 |
220.80 |
CHIX |
00041287516TRLO0 |
| 16:15:35.871 |
1550 |
220.80 |
CHIX |
00041287519TRLO0 |
| 16:15:35.871 |
3827 |
220.80 |
CHIX |
00041287520TRLO0 |
| 16:15:35.865 |
745 |
220.60 |
BATE |
00041287513TRLO0 |
| 16:15:35.861 |
647 |
220.60 |
XLON |
00041287511TRLO0 |
| 16:15:35.861 |
581 |
220.60 |
XLON |
00041287512TRLO0 |
| 16:15:35.845 |
1391 |
220.60 |
BATE |
00041287506TRLO0 |
| 16:15:35.845 |
889 |
220.60 |
CHIX |
00041287508TRLO0 |
| 16:15:35.845 |
953 |
220.60 |
XLON |
00041287509TRLO0 |
| 16:15:35.845 |
413 |
220.60 |
XLON |
00041287510TRLO0 |
| 16:00:07.119 |
66 |
220.40 |
BATE |
00041286435TRLO0 |
| 15:58:56.027 |
510 |
220.40 |
CHIX |
00041286364TRLO0 |
| 15:52:44.447 |
1078 |
220.40 |
BATE |
00041286009TRLO0 |
| 15:47:44.697 |
647 |
220.40 |
BATE |
00041285789TRLO0 |
| 15:37:44.698 |
504 |
220.40 |
CHIX |
00041285158TRLO0 |
| 15:28:45.068 |
588 |
220.40 |
BATE |
00041284481TRLO0 |
| 15:18:56.598 |
429 |
220.40 |
BATE |
00041283898TRLO0 |
| 15:18:53.811 |
1345 |
220.40 |
BATE |
00041283897TRLO0 |
| 15:18:52.005 |
3074 |
220.60 |
BATE |
00041283893TRLO0 |
| 15:18:52.005 |
2615 |
220.60 |
CHIX |
00041283894TRLO0 |
| 15:18:52.005 |
3074 |
220.60 |
XLON |
00041283895TRLO0 |
| 15:15:53.775 |
644 |
220.40 |
BATE |
00041283731TRLO0 |
| 15:15:52.910 |
558 |
220.60 |
CHIX |
00041283730TRLO0 |
| 15:15:52.879 |
662 |
220.80 |
CHIX |
00041283729TRLO0 |
| 15:15:52.678 |
665 |
220.80 |
CHIX |
00041283728TRLO0 |
| 15:15:52.647 |
693 |
220.80 |
CHIX |
00041283727TRLO0 |
| 15:15:52.478 |
662 |
220.80 |
CHIX |
00041283725TRLO0 |
| 15:15:52.079 |
359 |
220.80 |
CHIX |
00041283723TRLO0 |
| 15:15:52.079 |
309 |
220.80 |
CHIX |
00041283724TRLO0 |
| 15:15:51.879 |
681 |
220.80 |
CHIX |
00041283721TRLO0 |
| 15:15:51.679 |
665 |
220.80 |
CHIX |
00041283720TRLO0 |
| 15:15:51.478 |
666 |
220.80 |
CHIX |
00041283719TRLO0 |
| 15:15:51.279 |
666 |
220.80 |
CHIX |
00041283718TRLO0 |
| 15:15:51.072 |
385 |
220.80 |
CHIX |
00041283715TRLO0 |
| 15:15:51.072 |
606 |
220.80 |
CHIX |
00041283717TRLO0 |
| 15:15:51.051 |
678 |
220.80 |
CHIX |
00041283714TRLO0 |
| 15:15:49.829 |
661 |
220.80 |
CHIX |
00041283713TRLO0 |
| 15:15:49.823 |
1151 |
220.60 |
CHIX |
00041283712TRLO0 |
| 15:15:49.678 |
677 |
220.80 |
CHIX |
00041283709TRLO0 |
| 15:15:49.478 |
677 |
220.80 |
CHIX |
00041283708TRLO0 |
| 15:15:49.278 |
673 |
220.80 |
CHIX |
00041283707TRLO0 |
| 15:15:49.249 |
1072 |
220.80 |
CHIX |
00041283706TRLO0 |
| 15:15:49.080 |
1072 |
220.80 |
CHIX |
00041283705TRLO0 |
| 15:15:48.920 |
1075 |
220.80 |
CHIX |
00041283704TRLO0 |
| 15:15:48.878 |
1063 |
220.80 |
CHIX |
00041283703TRLO0 |
| 15:15:48.811 |
1048 |
220.80 |
CHIX |
00041283702TRLO0 |
| 15:15:48.745 |
204 |
220.60 |
XLON |
00041283701TRLO0 |
| 15:15:48.668 |
259 |
220.60 |
XLON |
00041283700TRLO0 |
| 15:15:48.454 |
2139 |
220.40 |
XLON |
00041283698TRLO0 |
| 15:15:48.253 |
550 |
220.40 |
XLON |
00041283697TRLO0 |
| 15:15:48.252 |
1700 |
220.40 |
XLON |
00041283695TRLO0 |
| 15:15:48.252 |
295 |
220.40 |
XLON |
00041283696TRLO0 |
| 15:15:48.251 |
126 |
220.40 |
XLON |
00041283693TRLO0 |
| 15:15:48.251 |
481 |
220.40 |
XLON |
00041283694TRLO0 |
| 15:15:48.199 |
107 |
220.40 |
XLON |
00041283691TRLO0 |
| 15:15:48.199 |
3472 |
220.40 |
XLON |
00041283692TRLO0 |
| 15:15:48.182 |
3735 |
220.40 |
XLON |
00041283690TRLO0 |
| 15:15:20.889 |
993 |
220.20 |
BATE |
00041283659TRLO0 |
| 15:15:13.504 |
1415 |
220.00 |
XLON |
00041283647TRLO0 |
| 15:05:21.268 |
59 |
219.80 |
BATE |
00041283194TRLO0 |
| 15:02:26.532 |
1819 |
219.80 |
BATE |
00041283087TRLO0 |
| 15:02:26.277 |
127 |
219.80 |
BATE |
00041283086TRLO0 |
| 15:02:26.066 |
12 |
219.80 |
BATE |
00041283084TRLO0 |
| 15:02:26.066 |
22 |
219.80 |
BATE |
00041283085TRLO0 |
| 15:02:26.065 |
529 |
219.80 |
BATE |
00041283083TRLO0 |
| 15:02:26.042 |
1466 |
219.80 |
BATE |
00041283081TRLO0 |
| 15:02:26.042 |
1520 |
219.80 |
BATE |
00041283082TRLO0 |
| 15:02:26.016 |
760 |
219.80 |
BATE |
00041283076TRLO0 |
| 15:02:26.016 |
1388 |
219.80 |
BATE |
00041283077TRLO0 |
| 15:02:26.016 |
51 |
219.80 |
BATE |
00041283078TRLO0 |
| 15:02:26.016 |
743 |
219.80 |
BATE |
00041283079TRLO0 |
| 15:02:26.016 |
3454 |
219.80 |
BATE |
00041283080TRLO0 |
| 14:43:05.745 |
4809 |
219.40 |
XLON |
00041281993TRLO0 |
| 14:43:05.745 |
239 |
219.40 |
XLON |
00041281994TRLO0 |
| 14:43:05.520 |
730 |
219.40 |
XLON |
00041281991TRLO0 |
| 14:43:05.520 |
158 |
219.40 |
XLON |
00041281992TRLO0 |
| 14:43:05.518 |
880 |
219.40 |
BATE |
00041281990TRLO0 |
| 14:43:05.490 |
940 |
219.40 |
BATE |
00041281989TRLO0 |
| 14:43:05.489 |
1100 |
219.40 |
BATE |
00041281988TRLO0 |
| 14:43:05.485 |
1568 |
219.40 |
XLON |
00041281986TRLO0 |
| 14:43:05.485 |
504 |
219.40 |
XLON |
00041281987TRLO0 |
| 14:43:05.470 |
4100 |
219.40 |
CHIX |
00041281985TRLO0 |
| 14:43:05.454 |
2990 |
219.40 |
BATE |
00041281981TRLO0 |
| 14:43:05.454 |
1872 |
219.40 |
CHIX |
00041281982TRLO0 |
| 14:43:05.454 |
2771 |
219.40 |
XLON |
00041281983TRLO0 |
| 14:43:05.454 |
702 |
219.40 |
TRQX |
00041281984TRLO0 |
| 14:43:00.325 |
504 |
219.40 |
XLON |
00041281978TRLO0 |
| 14:43:00.324 |
505 |
219.40 |
XLON |
00041281976TRLO0 |
| 14:43:00.324 |
231 |
219.40 |
XLON |
00041281977TRLO0 |
| 14:42:16.247 |
21 |
219.40 |
TRQX |
00041281930TRLO0 |
| 14:42:16.247 |
11 |
219.40 |
TRQX |
00041281931TRLO0 |
| 14:42:16.247 |
2 |
219.40 |
TRQX |
00041281932TRLO0 |
| 14:42:16.246 |
2891 |
219.40 |
XLON |
00041281926TRLO0 |
| 14:42:16.246 |
34 |
219.40 |
TRQX |
00041281927TRLO0 |
| 14:42:16.246 |
436 |
219.40 |
TRQX |
00041281928TRLO0 |
| 14:42:16.246 |
2 |
219.40 |
TRQX |
00041281929TRLO0 |
| 14:38:54.921 |
3011 |
219.40 |
BATE |
00041281776TRLO0 |
| 14:38:54.921 |
1740 |
219.40 |
CHIX |
00041281777TRLO0 |
| 14:19:38.063 |
470 |
219.40 |
CHIX |
00041280784TRLO0 |
| 14:19:38.063 |
1439 |
219.40 |
CHIX |
00041280785TRLO0 |
| 14:19:37.490 |
155 |
219.40 |
BATE |
00041280781TRLO0 |
| 14:19:37.490 |
155 |
219.40 |
BATE |
00041280782TRLO0 |
| 14:19:37.479 |
3056 |
219.40 |
BATE |
00041280777TRLO0 |
| 14:19:37.479 |
3027 |
219.40 |
CHIX |
00041280778TRLO0 |
| 14:19:37.478 |
1107 |
219.40 |
TRQX |
00041280779TRLO0 |
| 14:19:37.478 |
3232 |
219.40 |
XLON |
00041280780TRLO0 |
| 14:18:48.455 |
447 |
219.40 |
XLON |
00041280763TRLO0 |
| 14:16:02.047 |
84 |
219.40 |
CHIX |
00041280665TRLO0 |
| 14:16:02.011 |
542 |
219.40 |
CHIX |
00041280663TRLO0 |
| 14:16:02.011 |
70 |
219.40 |
CHIX |
00041280664TRLO0 |
| 14:16:02.008 |
853 |
219.40 |
XLON |
00041280661TRLO0 |
| 14:16:02.008 |
144 |
219.40 |
XLON |
00041280662TRLO0 |
| 14:13:08.009 |
196 |
219.40 |
CHIX |
00041280492TRLO0 |
| 14:13:08.009 |
111 |
219.40 |
CHIX |
00041280493TRLO0 |
| 14:13:08.009 |
788 |
219.40 |
CHIX |
00041280494TRLO0 |
| 14:11:12.010 |
133 |
219.40 |
CHIX |
00041280381TRLO0 |
| 14:11:12.010 |
121 |
219.40 |
CHIX |
00041280382TRLO0 |
| 14:10:21.899 |
300 |
219.40 |
CHIX |
00041280313TRLO0 |
| 14:10:21.899 |
427 |
219.40 |
CHIX |
00041280314TRLO0 |
| 14:07:56.266 |
164 |
219.20 |
BATE |
00041280252TRLO0 |
| 14:07:56.265 |
2108 |
219.20 |
XLON |
00041280253TRLO0 |
| 14:01:00.980 |
303 |
219.00 |
XLON |
00041279910TRLO0 |
| 14:01:00.980 |
605 |
219.00 |
XLON |
00041279911TRLO0 |
| 14:01:00.980 |
887 |
219.00 |
XLON |
00041279912TRLO0 |
| 14:00:27.840 |
139 |
219.00 |
XLON |
00041279892TRLO0 |
| 14:00:27.840 |
34 |
219.00 |
XLON |
00041279893TRLO0 |
| 13:58:03.622 |
34 |
219.00 |
XLON |
00041279785TRLO0 |
| 13:58:03.622 |
34 |
219.00 |
XLON |
00041279786TRLO0 |
| 13:58:03.622 |
34 |
219.00 |
XLON |
00041279787TRLO0 |
| 13:56:46.475 |
180 |
219.00 |
CHIX |
00041279741TRLO0 |
| 13:50:35.185 |
529 |
219.20 |
CHIX |
00041279494TRLO0 |
| 13:50:35.185 |
1257 |
219.20 |
BATE |
00041279495TRLO0 |
| 13:50:35.185 |
1468 |
219.20 |
XLON |
00041279496TRLO0 |
| 13:50:35.184 |
836 |
219.20 |
BATE |
00041279493TRLO0 |
| 13:49:38.403 |
683 |
219.20 |
CHIX |
00041279412TRLO0 |
| 13:48:41.620 |
657 |
219.40 |
CHIX |
00041279375TRLO0 |
| 13:48:41.620 |
327 |
219.40 |
CHIX |
00041279376TRLO0 |
| 13:48:41.620 |
4871 |
219.40 |
BATE |
00041279377TRLO0 |
| 13:48:41.620 |
2467 |
219.40 |
XLON |
00041279378TRLO0 |
| 13:48:00.016 |
670 |
219.60 |
BATE |
00041279343TRLO0 |
| 13:46:48.062 |
690 |
219.40 |
CHIX |
00041279280TRLO0 |
| 13:46:19.703 |
546 |
219.60 |
BATE |
00041279274TRLO0 |
| 13:46:19.667 |
2376 |
219.60 |
BATE |
00041279273TRLO0 |
| 13:46:19.666 |
3210 |
219.60 |
CHIX |
00041279268TRLO0 |
| 13:46:19.666 |
1158 |
219.60 |
TRQX |
00041279270TRLO0 |
| 13:46:19.666 |
239 |
219.60 |
BATE |
00041279271TRLO0 |
| 13:46:19.666 |
264 |
219.60 |
BATE |
00041279272TRLO0 |
| 13:46:19.665 |
4413 |
219.60 |
XLON |
00041279269TRLO0 |
| 13:46:04.007 |
129 |
219.80 |
CHIX |
00041279264TRLO0 |
| 13:46:04.007 |
428 |
219.80 |
CHIX |
00041279265TRLO0 |
| 13:44:08.009 |
764 |
219.80 |
XLON |
00041279206TRLO0 |
| 13:42:12.011 |
758 |
219.80 |
XLON |
00041279153TRLO0 |
| 13:42:12.006 |
34 |
219.80 |
CHIX |
00041279151TRLO0 |
| 13:42:12.006 |
542 |
219.80 |
CHIX |
00041279152TRLO0 |
| 13:42:12.005 |
334 |
219.80 |
CHIX |
00041279149TRLO0 |
| 13:42:12.005 |
118 |
219.80 |
CHIX |
00041279150TRLO0 |
| 13:40:16.009 |
827 |
219.80 |
XLON |
00041279123TRLO0 |
| 13:39:18.006 |
169 |
219.80 |
CHIX |
00041279092TRLO0 |
| 13:39:18.006 |
111 |
219.80 |
CHIX |
00041279093TRLO0 |
| 13:39:18.006 |
299 |
219.80 |
CHIX |
00041279094TRLO0 |
| 13:38:20.009 |
566 |
219.80 |
XLON |
00041279055TRLO0 |
| 13:30:06.622 |
237 |
219.60 |
BATE |
00041278679TRLO0 |
| 13:24:20.927 |
752 |
219.40 |
CHIX |
00041278557TRLO0 |
| 13:24:20.927 |
1727 |
219.40 |
BATE |
00041278558TRLO0 |
| 13:24:20.926 |
1458 |
219.40 |
XLON |
00041278559TRLO0 |
| 13:24:20.726 |
986 |
219.60 |
BATE |
00041278552TRLO0 |
| 13:24:20.726 |
1702 |
219.60 |
CHIX |
00041278554TRLO0 |
| 13:24:20.726 |
3322 |
219.60 |
XLON |
00041278555TRLO0 |
| 13:24:20.726 |
2509 |
219.60 |
BATE |
00041278553TRLO0 |
| 13:18:12.025 |
144 |
219.60 |
XLON |
00041278340TRLO0 |
| 13:15:30.673 |
100 |
219.60 |
BATE |
00041278258TRLO0 |
| 13:12:46.366 |
136 |
219.60 |
BATE |
00041278130TRLO0 |
| 13:12:41.137 |
1268 |
219.80 |
CHIX |
00041278116TRLO0 |
| 13:12:41.137 |
1096 |
219.80 |
BATE |
00041278117TRLO0 |
| 13:12:41.100 |
25 |
219.80 |
BATE |
00041278112TRLO0 |
| 13:12:41.100 |
3 |
219.80 |
BATE |
00041278113TRLO0 |
| 13:12:41.100 |
25 |
219.80 |
BATE |
00041278115TRLO0 |
| 13:12:41.100 |
6 |
219.80 |
BATE |
00041278114TRLO0 |
| 13:12:41.099 |
1700 |
219.80 |
BATE |
00041278109TRLO0 |
| 13:12:41.099 |
212 |
219.80 |
BATE |
00041278110TRLO0 |
| 13:12:41.099 |
259 |
219.80 |
BATE |
00041278111TRLO0 |
| 13:12:41.094 |
2274 |
219.80 |
XLON |
00041278108TRLO0 |
| 13:12:41.012 |
1732 |
219.80 |
CHIX |
00041278104TRLO0 |
| 13:12:41.012 |
2685 |
219.80 |
BATE |
00041278106TRLO0 |
| 13:12:41.012 |
3705 |
219.80 |
XLON |
00041278107TRLO0 |
| 13:12:41.011 |
34 |
219.80 |
XLON |
00041278105TRLO0 |
| 13:10:30.864 |
100 |
219.80 |
BATE |
00041277957TRLO0 |
| 13:10:11.360 |
97 |
219.80 |
XLON |
00041277947TRLO0 |
| 13:09:07.431 |
109 |
219.80 |
XLON |
00041277845TRLO0 |
| 13:08:22.013 |
536 |
220.00 |
XLON |
00041277794TRLO0 |
| 13:07:56.827 |
362 |
219.80 |
BATE |
00041277779TRLO0 |
| 13:07:54.808 |
744 |
220.00 |
XLON |
00041277776TRLO0 |
| 13:07:54.808 |
1254 |
220.00 |
XLON |
00041277777TRLO0 |
| 13:06:03.017 |
346 |
219.80 |
BATE |
00041277666TRLO0 |
| 13:05:25.089 |
177 |
219.80 |
BATE |
00041277657TRLO0 |
| 13:04:37.422 |
7 |
219.80 |
CHIX |
00041277647TRLO0 |
| 13:02:40.920 |
346 |
219.80 |
CHIX |
00041277595TRLO0 |
| 13:02:37.456 |
1527 |
220.00 |
XLON |
00041277588TRLO0 |
| 13:02:37.452 |
867 |
220.00 |
CHIX |
00041277587TRLO0 |
| 13:02:35.849 |
438 |
220.00 |
CHIX |
00041277585TRLO0 |
| 13:02:35.849 |
1081 |
220.00 |
XLON |
00041277586TRLO0 |
| 13:02:35.845 |
44 |
220.20 |
XLON |
00041277582TRLO0 |
| 13:02:35.845 |
492 |
220.20 |
XLON |
00041277583TRLO0 |
| 13:02:35.845 |
120 |
220.20 |
XLON |
00041277584TRLO0 |
| 13:02:35.836 |
1074 |
220.00 |
BATE |
00041277581TRLO0 |
| 13:02:35.054 |
1562 |
220.40 |
BATE |
00041277580TRLO0 |
| 13:02:35.040 |
513 |
220.40 |
XLON |
00041277578TRLO0 |
| 13:02:35.040 |
48 |
220.40 |
XLON |
00041277579TRLO0 |
| 13:02:35.038 |
544 |
220.40 |
BATE |
00041277577TRLO0 |
| 13:02:35.017 |
740 |
220.20 |
CHIX |
00041277576TRLO0 |
| 13:02:35.011 |
10 |
220.40 |
XLON |
00041277571TRLO0 |
| 13:02:35.011 |
90 |
220.40 |
XLON |
00041277572TRLO0 |
| 13:02:35.011 |
172 |
220.40 |
XLON |
00041277573TRLO0 |
| 13:02:35.011 |
1342 |
220.40 |
XLON |
00041277574TRLO0 |
| 13:02:35.011 |
338 |
220.40 |
XLON |
00041277575TRLO0 |
| 13:02:34.997 |
277 |
220.40 |
CHIX |
00041277569TRLO0 |
| 13:02:34.997 |
2378 |
220.40 |
CHIX |
00041277570TRLO0 |
| 13:02:34.990 |
51 |
220.40 |
BATE |
00041277567TRLO0 |
| 13:02:34.990 |
489 |
220.40 |
BATE |
00041277568TRLO0 |
| 13:02:34.985 |
1732 |
220.20 |
CHIX |
00041277563TRLO0 |
| 13:02:34.985 |
2589 |
220.20 |
BATE |
00041277564TRLO0 |
| 13:02:34.985 |
2606 |
220.20 |
XLON |
00041277565TRLO0 |
| 13:02:34.985 |
773 |
220.20 |
TRQX |
00041277566TRLO0 |
| 13:02:14.864 |
1104 |
220.40 |
TRQX |
00041277546TRLO0 |
| 13:02:02.460 |
306 |
220.40 |
TRQX |
00041277541TRLO0 |
| 13:00:32.543 |
119 |
220.40 |
CHIX |
00041277509TRLO0 |
| 13:00:32.539 |
625 |
220.40 |
XLON |
00041277508TRLO0 |
| 13:00:26.583 |
66 |
220.40 |
XLON |
00041277505TRLO0 |
| 13:00:26.583 |
370 |
220.40 |
XLON |
00041277506TRLO0 |
| 12:50:16.840 |
190 |
220.20 |
CHIX |
00041277215TRLO0 |
| 12:50:16.840 |
76 |
220.20 |
CHIX |
00041277216TRLO0 |
| 12:50:16.840 |
145 |
220.20 |
CHIX |
00041277217TRLO0 |
| 12:45:00.598 |
565 |
219.80 |
CHIX |
00041277085TRLO0 |
| 12:44:13.889 |
82 |
219.80 |
CHIX |
00041277066TRLO0 |
| 12:44:13.889 |
1063 |
219.80 |
XLON |
00041277067TRLO0 |
| 12:44:11.937 |
1215 |
219.80 |
BATE |
00041277059TRLO0 |
| 12:44:11.080 |
1031 |
220.00 |
XLON |
00041277058TRLO0 |
| 12:44:10.446 |
1080 |
220.20 |
BATE |
00041277057TRLO0 |
| 12:44:10.418 |
1717 |
220.20 |
BATE |
00041277056TRLO0 |
| 12:44:10.389 |
95 |
220.20 |
BATE |
00041277053TRLO0 |
| 12:44:10.389 |
141 |
220.20 |
BATE |
00041277054TRLO0 |
| 12:44:10.389 |
2534 |
220.20 |
BATE |
00041277055TRLO0 |
| 12:44:10.377 |
1633 |
220.00 |
CHIX |
00041277050TRLO0 |
| 12:44:10.377 |
2470 |
220.00 |
BATE |
00041277051TRLO0 |
| 12:44:10.377 |
2426 |
220.00 |
XLON |
00041277052TRLO0 |
| 12:38:23.189 |
150 |
220.20 |
CHIX |
00041276866TRLO0 |
| 12:38:23.189 |
165 |
220.20 |
CHIX |
00041276867TRLO0 |
| 12:38:23.189 |
526 |
220.20 |
CHIX |
00041276868TRLO0 |
| 12:38:23.189 |
503 |
220.20 |
CHIX |
00041276869TRLO0 |
| 12:38:23.189 |
500 |
220.20 |
CHIX |
00041276870TRLO0 |
| 12:38:23.189 |
488 |
220.20 |
CHIX |
00041276871TRLO0 |
| 12:38:23.189 |
1459 |
220.20 |
CHIX |
00041276872TRLO0 |
| 12:29:50.978 |
3 |
219.60 |
XLON |
00041276585TRLO0 |
| 12:29:50.790 |
15 |
219.60 |
XLON |
00041276584TRLO0 |
| 12:20:17.506 |
90 |
219.20 |
XLON |
00041276348TRLO0 |
| 12:20:17.506 |
76 |
219.20 |
XLON |
00041276349TRLO0 |
| 12:20:01.305 |
533 |
219.20 |
CHIX |
00041276337TRLO0 |
| 12:20:01.305 |
600 |
219.20 |
CHIX |
00041276338TRLO0 |
| 12:20:01.301 |
652 |
219.20 |
XLON |
00041276335TRLO0 |
| 12:20:01.301 |
942 |
219.20 |
XLON |
00041276336TRLO0 |
| 12:17:34.243 |
745 |
219.20 |
BATE |
00041276302TRLO0 |
| 12:17:34.218 |
1518 |
219.20 |
BATE |
00041276301TRLO0 |
| 12:17:33.559 |
632 |
219.20 |
BATE |
00041276300TRLO0 |
| 12:00:11.388 |
1150 |
219.00 |
CHIX |
00041275740TRLO0 |
| 12:00:00.932 |
1671 |
219.20 |
BATE |
00041275730TRLO0 |
| 12:00:00.932 |
1159 |
219.20 |
CHIX |
00041275731TRLO0 |
| 12:00:00.932 |
9 |
219.00 |
CHIX |
00041275732TRLO0 |
| 12:00:00.932 |
577 |
219.00 |
XLON |
00041275733TRLO0 |
| 12:00:00.931 |
599 |
219.00 |
XLON |
00041275729TRLO0 |
| 12:00:00.929 |
434 |
219.20 |
XLON |
00041275719TRLO0 |
| 12:00:00.928 |
661 |
219.20 |
XLON |
00041275718TRLO0 |
| 12:00:00.924 |
579 |
219.20 |
XLON |
00041275717TRLO0 |
| 11:55:40.748 |
731 |
219.40 |
CHIX |
00041275562TRLO0 |
| 11:55:40.748 |
367 |
219.40 |
CHIX |
00041275563TRLO0 |
| 11:55:40.748 |
1513 |
219.40 |
BATE |
00041275564TRLO0 |
| 11:55:40.748 |
1564 |
219.40 |
XLON |
00041275565TRLO0 |
| 11:49:59.372 |
962 |
219.60 |
BATE |
00041275397TRLO0 |
| 11:49:59.372 |
960 |
219.60 |
XLON |
00041275398TRLO0 |
| 11:49:39.014 |
292 |
219.60 |
BATE |
00041275386TRLO0 |
| 11:48:01.570 |
1100 |
219.60 |
BATE |
00041275337TRLO0 |
| 11:48:01.569 |
1061 |
219.60 |
CHIX |
00041275336TRLO0 |
| 11:48:01.569 |
1363 |
219.60 |
XLON |
00041275338TRLO0 |
| 11:48:00.499 |
1432 |
219.60 |
BATE |
00041275335TRLO0 |
| 11:47:10.013 |
1230 |
219.80 |
BATE |
00041275288TRLO0 |
| 11:45:03.327 |
340 |
219.60 |
CHIX |
00041275146TRLO0 |
| 11:44:22.293 |
932 |
219.80 |
CHIX |
00041275135TRLO0 |
| 11:44:22.293 |
1468 |
219.80 |
BATE |
00041275136TRLO0 |
| 11:44:22.293 |
1685 |
219.80 |
XLON |
00041275137TRLO0 |
| 11:37:52.344 |
8 |
220.00 |
BATE |
00041274895TRLO0 |
| 11:37:52.344 |
191 |
220.00 |
CHIX |
00041274896TRLO0 |
| 11:37:52.344 |
999 |
220.00 |
XLON |
00041274898TRLO0 |
| 11:37:52.343 |
35 |
220.00 |
BATE |
00041274894TRLO0 |
| 11:37:45.030 |
465 |
220.00 |
CHIX |
00041274891TRLO0 |
| 11:37:18.504 |
1015 |
220.20 |
CHIX |
00041274873TRLO0 |
| 11:37:17.501 |
1135 |
220.20 |
BATE |
00041274871TRLO0 |
| 11:37:16.648 |
2189 |
220.20 |
XLON |
00041274870TRLO0 |
| 11:37:14.157 |
2 |
220.40 |
BATE |
00041274862TRLO0 |
| 11:37:14.157 |
12 |
220.40 |
BATE |
00041274863TRLO0 |
| 11:37:14.157 |
2 |
220.40 |
BATE |
00041274864TRLO0 |
| 11:37:14.157 |
606 |
220.40 |
BATE |
00041274865TRLO0 |
| 11:37:14.097 |
188 |
220.40 |
BATE |
00041274860TRLO0 |
| 11:37:14.097 |
549 |
220.40 |
BATE |
00041274861TRLO0 |
| 11:37:14.065 |
88 |
220.40 |
BATE |
00041274856TRLO0 |
| 11:37:14.065 |
82 |
220.40 |
BATE |
00041274857TRLO0 |
| 11:37:14.065 |
88 |
220.40 |
BATE |
00041274858TRLO0 |
| 11:37:14.065 |
392 |
220.40 |
BATE |
00041274859TRLO0 |
| 11:37:14.064 |
91 |
220.40 |
XLON |
00041274854TRLO0 |
| 11:37:14.064 |
556 |
220.40 |
XLON |
00041274855TRLO0 |
| 11:37:14.048 |
343 |
220.40 |
CHIX |
00041274852TRLO0 |
| 11:37:14.048 |
2009 |
220.40 |
CHIX |
00041274853TRLO0 |
| 11:37:14.044 |
300 |
220.20 |
BATE |
00041274851TRLO0 |
| 11:37:14.043 |
139 |
220.40 |
BATE |
00041274849TRLO0 |
| 11:37:14.043 |
2476 |
220.40 |
BATE |
00041274850TRLO0 |
| 11:37:14.033 |
1424 |
220.20 |
XLON |
00041274848TRLO0 |
| 11:37:14.032 |
987 |
220.20 |
CHIX |
00041274846TRLO0 |
| 11:37:14.032 |
1487 |
220.20 |
BATE |
00041274847TRLO0 |
| 11:35:10.095 |
675 |
220.40 |
XLON |
00041274799TRLO0 |
| 11:35:03.902 |
999 |
220.40 |
CHIX |
00041274794TRLO0 |
| 11:35:03.902 |
1436 |
220.40 |
XLON |
00041274795TRLO0 |
| 11:35:03.508 |
477 |
220.40 |
TRQX |
00041274793TRLO0 |
| 11:35:03.501 |
1487 |
220.40 |
BATE |
00041274789TRLO0 |
| 11:35:03.501 |
1446 |
220.40 |
XLON |
00041274790TRLO0 |
| 11:35:03.501 |
267 |
220.40 |
TRQX |
00041274791TRLO0 |
| 11:35:03.501 |
459 |
220.40 |
CHIX |
00041274792TRLO0 |
| 11:35:03.500 |
529 |
220.40 |
CHIX |
00041274788TRLO0 |
| 11:15:52.237 |
54 |
220.40 |
BATE |
00041274082TRLO0 |
| 11:15:52.237 |
1379 |
220.40 |
BATE |
00041274083TRLO0 |
| 11:15:43.116 |
34 |
220.40 |
BATE |
00041274072TRLO0 |
| 11:15:43.116 |
1304 |
220.40 |
BATE |
00041274073TRLO0 |
| 11:15:41.107 |
195 |
220.40 |
BATE |
00041274071TRLO0 |
| 11:15:41.083 |
994 |
220.40 |
BATE |
00041274070TRLO0 |
| 11:15:41.063 |
1700 |
220.40 |
XLON |
00041274068TRLO0 |
| 11:15:41.063 |
250 |
220.40 |
XLON |
00041274069TRLO0 |
| 11:15:41.048 |
1438 |
220.40 |
BATE |
00041274064TRLO0 |
| 11:15:41.048 |
1341 |
220.40 |
CHIX |
00041274065TRLO0 |
| 11:15:41.048 |
34 |
220.40 |
XLON |
00041274066TRLO0 |
| 11:15:41.048 |
1344 |
220.40 |
XLON |
00041274067TRLO0 |
| 11:14:00.073 |
34 |
220.40 |
XLON |
00041273963TRLO0 |
| 11:14:00.073 |
34 |
220.40 |
XLON |
00041273964TRLO0 |
| 11:08:07.667 |
152 |
220.40 |
BATE |
00041273738TRLO0 |
| 11:08:05.677 |
868 |
220.60 |
BATE |
00041273736TRLO0 |
| 11:08:05.676 |
317 |
220.60 |
XLON |
00041273735TRLO0 |
| 11:08:05.676 |
422 |
220.60 |
XLON |
00041273737TRLO0 |
| 11:05:48.698 |
121 |
220.80 |
BATE |
00041273660TRLO0 |
| 11:05:48.698 |
127 |
220.80 |
BATE |
00041273661TRLO0 |
| 11:05:48.698 |
751 |
220.80 |
BATE |
00041273662TRLO0 |
| 11:05:47.324 |
2187 |
220.80 |
BATE |
00041273658TRLO0 |
| 11:05:47.323 |
84 |
220.80 |
BATE |
00041273656TRLO0 |
| 11:05:47.323 |
68 |
220.80 |
BATE |
00041273657TRLO0 |
| 11:05:47.315 |
1394 |
220.60 |
CHIX |
00041273655TRLO0 |
| 11:05:36.005 |
544 |
220.80 |
XLON |
00041273651TRLO0 |
| 11:05:36.005 |
80 |
220.80 |
XLON |
00041273652TRLO0 |
| 11:05:36.005 |
78 |
220.80 |
XLON |
00041273653TRLO0 |
| 11:05:01.437 |
185 |
220.40 |
BATE |
00041273618TRLO0 |
| 11:04:59.396 |
581 |
220.80 |
XLON |
00041273616TRLO0 |
| 11:04:59.396 |
1067 |
220.80 |
XLON |
00041273617TRLO0 |
| 11:04:57.254 |
537 |
220.80 |
XLON |
00041273613TRLO0 |
| 11:04:57.254 |
533 |
220.80 |
XLON |
00041273614TRLO0 |
| 11:04:57.254 |
274 |
220.80 |
XLON |
00041273615TRLO0 |
| 11:04:46.382 |
228 |
220.40 |
CHIX |
00041273602TRLO0 |
| 11:04:44.833 |
267 |
220.80 |
XLON |
00041273596TRLO0 |
| 11:04:44.833 |
356 |
220.80 |
XLON |
00041273597TRLO0 |
| 11:04:42.531 |
891 |
220.40 |
BATE |
00041273590TRLO0 |
| 11:04:42.017 |
532 |
220.40 |
CHIX |
00041273589TRLO0 |
| 11:04:42.011 |
798 |
220.80 |
XLON |
00041273587TRLO0 |
| 11:04:42.011 |
287 |
220.80 |
XLON |
00041273588TRLO0 |
| 11:04:41.998 |
168 |
221.00 |
CHIX |
00041273585TRLO0 |
| 11:04:41.998 |
901 |
221.00 |
CHIX |
00041273586TRLO0 |
| 11:04:41.987 |
1544 |
220.80 |
BATE |
00041273584TRLO0 |
| 11:04:41.976 |
731 |
220.60 |
BATE |
00041273581TRLO0 |
| 11:04:41.976 |
960 |
220.60 |
TRQX |
00041273582TRLO0 |
| 11:04:41.976 |
681 |
220.60 |
XLON |
00041273583TRLO0 |
| 11:04:41.975 |
1232 |
220.80 |
CHIX |
00041273577TRLO0 |
| 11:04:41.975 |
1190 |
220.80 |
BATE |
00041273578TRLO0 |
| 11:04:41.975 |
34 |
220.80 |
XLON |
00041273579TRLO0 |
| 11:04:41.975 |
1125 |
220.80 |
XLON |
00041273580TRLO0 |
| 11:00:26.523 |
22 |
220.80 |
BATE |
00041273422TRLO0 |
| 10:53:02.004 |
96 |
221.00 |
CHIX |
00041273152TRLO0 |
| 10:53:02.004 |
311 |
221.00 |
CHIX |
00041273153TRLO0 |
| 10:53:02.004 |
278 |
221.00 |
CHIX |
00041273154TRLO0 |
| 10:48:54.659 |
145 |
220.80 |
CHIX |
00041272926TRLO0 |
| 10:48:54.659 |
203 |
220.80 |
CHIX |
00041272927TRLO0 |
| 10:48:54.658 |
605 |
220.80 |
CHIX |
00041272921TRLO0 |
| 10:48:54.658 |
610 |
220.80 |
CHIX |
00041272922TRLO0 |
| 10:48:54.658 |
163 |
220.80 |
CHIX |
00041272923TRLO0 |
| 10:48:54.658 |
700 |
220.80 |
CHIX |
00041272924TRLO0 |
| 10:48:54.658 |
570 |
220.80 |
CHIX |
00041272925TRLO0 |
| 10:43:49.174 |
619 |
220.60 |
CHIX |
00041272726TRLO0 |
| 10:43:49.173 |
378 |
220.60 |
CHIX |
00041272723TRLO0 |
| 10:43:49.173 |
410 |
220.60 |
CHIX |
00041272724TRLO0 |
| 10:43:49.173 |
193 |
220.60 |
CHIX |
00041272725TRLO0 |
| 10:40:20.522 |
90 |
220.20 |
BATE |
00041272623TRLO0 |
| 10:39:33.946 |
1612 |
220.40 |
XLON |
00041272600TRLO0 |
| 10:39:30.011 |
39 |
220.60 |
XLON |
00041272596TRLO0 |
| 10:39:30.011 |
428 |
220.60 |
XLON |
00041272597TRLO0 |
| 10:39:30.011 |
735 |
220.60 |
XLON |
00041272598TRLO0 |
| 10:35:38.010 |
54 |
220.60 |
XLON |
00041272451TRLO0 |
| 10:35:38.010 |
1426 |
220.60 |
XLON |
00041272452TRLO0 |
| 10:31:48.489 |
83 |
220.20 |
BATE |
00041272346TRLO0 |
| 10:31:46.011 |
605 |
220.60 |
XLON |
00041272342TRLO0 |
| 10:31:46.011 |
236 |
220.60 |
XLON |
00041272343TRLO0 |
| 10:31:46.011 |
333 |
220.60 |
XLON |
00041272344TRLO0 |
| 10:31:46.011 |
341 |
220.60 |
XLON |
00041272345TRLO0 |
| 10:30:48.008 |
139 |
220.60 |
BATE |
00041272315TRLO0 |
| 10:30:48.008 |
122 |
220.60 |
BATE |
00041272316TRLO0 |
| 10:30:48.008 |
601 |
220.60 |
BATE |
00041272317TRLO0 |
| 10:29:52.646 |
388 |
220.20 |
CHIX |
00041272272TRLO0 |
| 10:29:50.053 |
535 |
220.60 |
XLON |
00041272269TRLO0 |
| 10:29:40.975 |
228 |
220.20 |
CHIX |
00041272257TRLO0 |
| 10:29:39.214 |
1696 |
220.60 |
BATE |
00041272255TRLO0 |
| 10:29:39.174 |
125 |
220.60 |
BATE |
00041272252TRLO0 |
| 10:29:39.174 |
138 |
220.60 |
BATE |
00041272253TRLO0 |
| 10:29:39.174 |
1868 |
220.60 |
BATE |
00041272254TRLO0 |
| 10:29:39.168 |
1330 |
220.40 |
CHIX |
00041272251TRLO0 |
| 10:29:38.168 |
113 |
220.60 |
BATE |
00041272250TRLO0 |
| 10:29:38.163 |
1503 |
220.60 |
BATE |
00041272249TRLO0 |
| 10:29:38.161 |
36 |
220.60 |
XLON |
00041272246TRLO0 |
| 10:29:38.161 |
474 |
220.60 |
XLON |
00041272247TRLO0 |
| 10:29:38.161 |
755 |
220.60 |
XLON |
00041272248TRLO0 |
| 10:29:37.189 |
280 |
220.60 |
BATE |
00041272244TRLO0 |
| 10:29:37.188 |
121 |
220.60 |
BATE |
00041272242TRLO0 |
| 10:29:37.188 |
131 |
220.60 |
BATE |
00041272243TRLO0 |
| 10:29:37.179 |
605 |
220.60 |
XLON |
00041272239TRLO0 |
| 10:29:37.179 |
164 |
220.60 |
XLON |
00041272240TRLO0 |
| 10:29:37.179 |
294 |
220.60 |
XLON |
00041272241TRLO0 |
| 10:29:37.175 |
493 |
220.40 |
BATE |
00041272235TRLO0 |
| 10:29:37.175 |
553 |
220.40 |
CHIX |
00041272236TRLO0 |
| 10:29:37.175 |
3190 |
220.40 |
BATE |
00041272237TRLO0 |
| 10:29:37.175 |
1148 |
220.40 |
XLON |
00041272238TRLO0 |
| 10:29:36.990 |
1359 |
220.60 |
BATE |
00041272234TRLO0 |
| 10:29:36.974 |
788 |
220.60 |
CHIX |
00041272231TRLO0 |
| 10:29:36.974 |
1147 |
220.60 |
XLON |
00041272232TRLO0 |
| 10:29:36.974 |
1029 |
220.60 |
TRQX |
00041272233TRLO0 |
| 10:08:08.667 |
1656 |
220.40 |
BATE |
00041271529TRLO0 |
| 10:08:08.667 |
1116 |
220.40 |
XLON |
00041271530TRLO0 |
| 10:08:08.097 |
417 |
220.40 |
BATE |
00041271528TRLO0 |
| 10:08:07.900 |
772 |
220.80 |
BATE |
00041271527TRLO0 |
| 10:08:07.582 |
3 |
220.80 |
BATE |
00041271526TRLO0 |
| 10:08:07.581 |
292 |
220.80 |
BATE |
00041271525TRLO0 |
| 10:08:07.513 |
212 |
220.80 |
BATE |
00041271523TRLO0 |
| 10:08:07.513 |
1202 |
220.80 |
BATE |
00041271524TRLO0 |
| 10:08:07.498 |
1650 |
220.80 |
BATE |
00041271522TRLO0 |
| 10:08:07.456 |
1208 |
220.80 |
BATE |
00041271521TRLO0 |
| 10:08:07.401 |
1313 |
220.80 |
BATE |
00041271520TRLO0 |
| 10:08:07.368 |
799 |
220.80 |
BATE |
00041271519TRLO0 |
| 10:08:07.265 |
792 |
220.80 |
BATE |
00041271518TRLO0 |
| 10:08:07.253 |
1145 |
220.80 |
BATE |
00041271517TRLO0 |
| 10:08:07.227 |
1017 |
220.80 |
BATE |
00041271516TRLO0 |
| 10:08:07.204 |
119 |
220.60 |
BATE |
00041271513TRLO0 |
| 10:08:07.204 |
155 |
220.60 |
BATE |
00041271514TRLO0 |
| 10:08:07.204 |
1686 |
220.80 |
BATE |
00041271515TRLO0 |
| 10:08:07.194 |
1861 |
220.60 |
XLON |
00041271512TRLO0 |
| 10:08:07.193 |
1241 |
220.60 |
CHIX |
00041271510TRLO0 |
| 10:08:07.193 |
1264 |
220.60 |
BATE |
00041271511TRLO0 |
| 10:05:40.011 |
916 |
220.80 |
XLON |
00041271410TRLO0 |
| 10:05:40.010 |
91 |
220.80 |
XLON |
00041271409TRLO0 |
| 10:05:32.134 |
9 |
220.60 |
BATE |
00041271401TRLO0 |
| 10:03:44.010 |
91 |
220.80 |
XLON |
00041271337TRLO0 |
| 10:03:44.010 |
440 |
220.80 |
XLON |
00041271338TRLO0 |
| 10:02:55.387 |
18 |
220.60 |
BATE |
00041271320TRLO0 |
| 10:02:54.758 |
803 |
220.80 |
CHIX |
00041271319TRLO0 |
| 10:02:54.747 |
1132 |
220.80 |
BATE |
00041271318TRLO0 |
| 10:02:46.402 |
690 |
220.80 |
CHIX |
00041271308TRLO0 |
| 10:02:46.402 |
518 |
220.80 |
CHIX |
00041271309TRLO0 |
| 10:02:46.402 |
1292 |
220.80 |
BATE |
00041271310TRLO0 |
| 10:02:46.402 |
1164 |
220.80 |
XLON |
00041271311TRLO0 |
| 10:00:14.546 |
839 |
221.00 |
BATE |
00041271206TRLO0 |
| 10:00:14.538 |
1445 |
220.80 |
CHIX |
00041271205TRLO0 |
| 09:56:04.066 |
534 |
221.00 |
BATE |
00041271077TRLO0 |
| 09:56:00.094 |
804 |
221.00 |
CHIX |
00041271065TRLO0 |
| 09:56:00.094 |
1279 |
221.00 |
XLON |
00041271066TRLO0 |
| 09:55:59.847 |
475 |
221.00 |
CHIX |
00041271064TRLO0 |
| 09:55:58.480 |
921 |
221.00 |
XLON |
00041271062TRLO0 |
| 09:55:58.480 |
375 |
221.00 |
XLON |
00041271063TRLO0 |
| 09:52:44.932 |
1639 |
221.20 |
XLON |
00041270934TRLO0 |
| 09:52:44.932 |
165 |
221.20 |
XLON |
00041270935TRLO0 |
| 09:52:35.353 |
298 |
221.20 |
XLON |
00041270922TRLO0 |
| 09:52:35.353 |
596 |
221.20 |
XLON |
00041270923TRLO0 |
| 09:52:35.353 |
268 |
221.20 |
XLON |
00041270924TRLO0 |
| 09:52:35.353 |
598 |
221.20 |
XLON |
00041270925TRLO0 |
| 09:52:35.344 |
705 |
221.00 |
BATE |
00041270920TRLO0 |
| 09:52:35.344 |
930 |
221.00 |
XLON |
00041270921TRLO0 |
| 09:52:35.190 |
909 |
221.40 |
BATE |
00041270919TRLO0 |
| 09:52:34.498 |
1115 |
221.40 |
CHIX |
00041270907TRLO0 |
| 09:52:34.498 |
195 |
221.40 |
CHIX |
00041270908TRLO0 |
| 09:52:34.498 |
562 |
221.40 |
CHIX |
00041270909TRLO0 |
| 09:52:34.498 |
386 |
221.40 |
CHIX |
00041270910TRLO0 |
| 09:52:34.498 |
299 |
221.40 |
CHIX |
00041270911TRLO0 |
| 09:52:34.498 |
338 |
221.40 |
CHIX |
00041270912TRLO0 |
| 09:52:34.497 |
2804 |
221.40 |
BATE |
00041270906TRLO0 |
| 09:52:34.459 |
298 |
221.40 |
CHIX |
00041270904TRLO0 |
| 09:52:34.459 |
438 |
221.40 |
CHIX |
00041270905TRLO0 |
| 09:52:34.449 |
2244 |
221.40 |
BATE |
00041270903TRLO0 |
| 09:52:34.445 |
596 |
221.20 |
XLON |
00041270899TRLO0 |
| 09:52:34.445 |
763 |
221.20 |
XLON |
00041270900TRLO0 |
| 09:52:34.445 |
90 |
221.20 |
XLON |
00041270901TRLO0 |
| 09:52:34.445 |
139 |
221.20 |
XLON |
00041270902TRLO0 |
| 09:52:34.411 |
312 |
221.20 |
CHIX |
00041270896TRLO0 |
| 09:52:34.411 |
1495 |
221.20 |
CHIX |
00041270897TRLO0 |
| 09:52:34.411 |
1739 |
221.20 |
CHIX |
00041270898TRLO0 |
| 09:52:34.409 |
1867 |
221.00 |
CHIX |
00041270887TRLO0 |
| 09:52:34.409 |
3617 |
221.40 |
BATE |
00041270891TRLO0 |
| 09:52:34.409 |
514 |
221.00 |
BATE |
00041270892TRLO0 |
| 09:52:34.409 |
24 |
221.00 |
BATE |
00041270893TRLO0 |
| 09:52:34.409 |
365 |
221.00 |
BATE |
00041270894TRLO0 |
| 09:52:34.409 |
827 |
221.00 |
XLON |
00041270895TRLO0 |
| 09:52:34.408 |
316 |
221.40 |
XLON |
00041270884TRLO0 |
| 09:52:34.408 |
164 |
221.40 |
XLON |
00041270885TRLO0 |
| 09:52:34.408 |
58 |
221.40 |
XLON |
00041270886TRLO0 |
| 09:52:34.408 |
70 |
221.40 |
XLON |
00041270888TRLO0 |
| 09:52:34.408 |
298 |
221.40 |
XLON |
00041270889TRLO0 |
| 09:52:34.408 |
2695 |
221.40 |
XLON |
00041270890TRLO0 |
| 09:52:34.390 |
677 |
221.40 |
CHIX |
00041270881TRLO0 |
| 09:52:34.390 |
850 |
221.40 |
CHIX |
00041270882TRLO0 |
| 09:52:34.390 |
434 |
221.40 |
CHIX |
00041270883TRLO0 |
| 09:52:34.389 |
1104 |
221.40 |
BATE |
00041270879TRLO0 |
| 09:52:34.389 |
902 |
221.40 |
BATE |
00041270880TRLO0 |
| 09:52:34.369 |
1002 |
221.40 |
XLON |
00041270870TRLO0 |
| 09:52:34.369 |
134 |
221.40 |
XLON |
00041270871TRLO0 |
| 09:52:34.369 |
298 |
221.40 |
XLON |
00041270872TRLO0 |
| 09:52:34.369 |
89 |
221.40 |
XLON |
00041270873TRLO0 |
| 09:52:34.369 |
248 |
221.40 |
XLON |
00041270874TRLO0 |
| 09:52:34.369 |
115 |
221.40 |
XLON |
00041270875TRLO0 |
| 09:52:34.369 |
41 |
221.40 |
XLON |
00041270876TRLO0 |
| 09:52:34.369 |
49 |
221.40 |
XLON |
00041270877TRLO0 |
| 09:52:34.369 |
1094 |
221.40 |
XLON |
00041270878TRLO0 |
| 09:52:34.338 |
1250 |
221.40 |
CHIX |
00041270867TRLO0 |
| 09:52:34.338 |
2302 |
221.40 |
CHIX |
00041270868TRLO0 |
| 09:52:34.338 |
750 |
221.40 |
CHIX |
00041270869TRLO0 |
| 09:52:34.336 |
4896 |
221.40 |
BATE |
00041270866TRLO0 |
| 09:52:34.333 |
298 |
221.40 |
XLON |
00041270859TRLO0 |
| 09:52:34.333 |
298 |
221.40 |
XLON |
00041270860TRLO0 |
| 09:52:34.333 |
596 |
221.40 |
XLON |
00041270861TRLO0 |
| 09:52:34.333 |
89 |
221.40 |
XLON |
00041270862TRLO0 |
| 09:52:34.333 |
2 |
221.40 |
XLON |
00041270863TRLO0 |
| 09:52:34.333 |
604 |
221.40 |
XLON |
00041270864TRLO0 |
| 09:52:34.333 |
2871 |
221.40 |
XLON |
00041270865TRLO0 |
| 09:52:34.309 |
298 |
221.60 |
CHIX |
00041270849TRLO0 |
| 09:52:34.309 |
52 |
221.60 |
CHIX |
00041270850TRLO0 |
| 09:52:34.309 |
775 |
221.60 |
CHIX |
00041270851TRLO0 |
| 09:52:34.309 |
3198 |
221.60 |
CHIX |
00041270852TRLO0 |
| 09:52:34.309 |
583 |
221.20 |
CHIX |
00041270853TRLO0 |
| 09:52:34.309 |
1235 |
221.20 |
BATE |
00041270854TRLO0 |
| 09:52:34.309 |
52 |
221.20 |
BATE |
00041270855TRLO0 |
| 09:52:34.309 |
646 |
221.20 |
TRQX |
00041270856TRLO0 |
| 09:52:34.309 |
882 |
221.20 |
XLON |
00041270857TRLO0 |
| 09:52:34.309 |
298 |
221.20 |
XLON |
00041270858TRLO0 |
| 09:52:34.292 |
833 |
221.40 |
CHIX |
00041270845TRLO0 |
| 09:52:34.292 |
1270 |
221.40 |
BATE |
00041270846TRLO0 |
| 09:52:34.292 |
1159 |
221.40 |
XLON |
00041270847TRLO0 |
| 09:52:34.292 |
924 |
221.40 |
TRQX |
00041270848TRLO0 |
| 09:44:03.875 |
874 |
221.60 |
XLON |
00041270457TRLO0 |
| 09:42:01.797 |
407 |
221.40 |
TRQX |
00041270371TRLO0 |
| 09:34:32.955 |
252 |
221.00 |
CHIX |
00041270041TRLO0 |
| 09:22:08.418 |
1 |
221.00 |
CHIX |
00041269407TRLO0 |
| 09:19:06.197 |
1105 |
221.20 |
CHIX |
00041269291TRLO0 |
| 09:01:06.731 |
118 |
220.80 |
CHIX |
00041268503TRLO0 |
| 09:00:18.859 |
46 |
220.80 |
CHIX |
00041268440TRLO0 |
| 09:00:18.859 |
494 |
220.80 |
CHIX |
00041268441TRLO0 |
| 08:55:06.303 |
72 |
220.20 |
BATE |
00041268098TRLO0 |
| 08:55:06.006 |
854 |
220.40 |
XLON |
00041268097TRLO0 |
| 08:52:44.500 |
957 |
220.40 |
XLON |
00041267889TRLO0 |
| 08:52:44.465 |
1035 |
220.40 |
XLON |
00041267888TRLO0 |
| 08:52:44.448 |
467 |
220.40 |
XLON |
00041267886TRLO0 |
| 08:52:44.448 |
1137 |
220.40 |
XLON |
00041267887TRLO0 |
| 08:52:44.413 |
306 |
220.40 |
XLON |
00041267882TRLO0 |
| 08:52:44.413 |
303 |
220.40 |
XLON |
00041267883TRLO0 |
| 08:52:44.413 |
484 |
220.40 |
XLON |
00041267884TRLO0 |
| 08:52:44.413 |
538 |
220.40 |
XLON |
00041267885TRLO0 |
| 08:52:34.725 |
458 |
220.40 |
XLON |
00041267869TRLO0 |
| 08:52:34.725 |
576 |
220.40 |
XLON |
00041267870TRLO0 |
| 08:52:34.725 |
1802 |
220.40 |
XLON |
00041267871TRLO0 |
| 08:52:34.722 |
321 |
220.40 |
CHIX |
00041267866TRLO0 |
| 08:52:34.722 |
174 |
220.40 |
CHIX |
00041267867TRLO0 |
| 08:52:34.722 |
63 |
220.40 |
CHIX |
00041267868TRLO0 |
| 08:52:32.224 |
342 |
220.40 |
CHIX |
00041267865TRLO0 |
| 08:52:32.222 |
655 |
220.40 |
BATE |
00041267864TRLO0 |
| 08:52:32.221 |
480 |
220.40 |
XLON |
00041267863TRLO0 |
| 08:52:31.955 |
600 |
220.40 |
XLON |
00041267862TRLO0 |
| 08:52:31.953 |
5 |
220.40 |
XLON |
00041267858TRLO0 |
| 08:52:31.953 |
10 |
220.40 |
XLON |
00041267859TRLO0 |
| 08:52:31.953 |
324 |
220.40 |
XLON |
00041267860TRLO0 |
| 08:52:31.953 |
45 |
220.40 |
XLON |
00041267861TRLO0 |
| 08:52:29.082 |
1700 |
220.40 |
XLON |
00041267850TRLO0 |
| 08:52:29.082 |
324 |
220.40 |
XLON |
00041267851TRLO0 |
| 08:52:29.082 |
443 |
220.40 |
XLON |
00041267852TRLO0 |
| 08:52:29.082 |
1 |
220.40 |
XLON |
00041267853TRLO0 |
| 08:52:27.035 |
7 |
220.40 |
CHIX |
00041267840TRLO0 |
| 08:52:27.034 |
493 |
220.40 |
XLON |
00041267839TRLO0 |
| 08:52:27.032 |
316 |
220.40 |
BATE |
00041267838TRLO0 |
| 08:52:27.030 |
11 |
220.40 |
BATE |
00041267837TRLO0 |
| 08:52:26.936 |
86 |
220.40 |
XLON |
00041267836TRLO0 |
| 08:52:26.935 |
17 |
220.40 |
CHIX |
00041267835TRLO0 |
| 08:52:26.931 |
41 |
220.40 |
CHIX |
00041267834TRLO0 |
| 08:52:26.929 |
48 |
220.40 |
CHIX |
00041267832TRLO0 |
| 08:52:26.929 |
321 |
220.40 |
CHIX |
00041267833TRLO0 |
| 08:52:26.919 |
847 |
220.20 |
BATE |
00041267829TRLO0 |
| 08:52:26.919 |
217 |
220.20 |
CHIX |
00041267830TRLO0 |
| 08:52:26.919 |
744 |
220.20 |
CHIX |
00041267831TRLO0 |
| 08:52:22.002 |
68 |
220.40 |
CHIX |
00041267809TRLO0 |
| 08:52:22.001 |
326 |
220.40 |
XLON |
00041267808TRLO0 |
| 08:52:21.999 |
320 |
220.40 |
XLON |
00041267807TRLO0 |
| 08:52:21.084 |
1700 |
220.40 |
XLON |
00041267802TRLO0 |
| 08:52:21.084 |
627 |
220.40 |
XLON |
00041267803TRLO0 |
| 08:52:21.084 |
482 |
220.40 |
XLON |
00041267804TRLO0 |
| 08:52:21.084 |
844 |
220.40 |
XLON |
00041267805TRLO0 |
| 08:52:21.081 |
968 |
220.20 |
CHIX |
00041267801TRLO0 |
| 08:52:21.070 |
719 |
220.20 |
CHIX |
00041267797TRLO0 |
| 08:52:21.070 |
254 |
220.20 |
CHIX |
00041267798TRLO0 |
| 08:52:21.070 |
277 |
220.20 |
BATE |
00041267799TRLO0 |
| 08:52:21.070 |
587 |
220.20 |
XLON |
00041267800TRLO0 |
| 08:52:18.427 |
325 |
220.20 |
BATE |
00041267793TRLO0 |
| 08:52:18.418 |
2248 |
220.60 |
BATE |
00041267792TRLO0 |
| 08:52:18.404 |
979 |
220.40 |
CHIX |
00041267788TRLO0 |
| 08:52:18.404 |
860 |
220.40 |
BATE |
00041267789TRLO0 |
| 08:52:18.404 |
121 |
220.40 |
XLON |
00041267790TRLO0 |
| 08:52:18.404 |
716 |
220.40 |
XLON |
00041267791TRLO0 |
| 08:52:17.408 |
563 |
220.60 |
CHIX |
00041267782TRLO0 |
| 08:52:17.408 |
408 |
220.60 |
CHIX |
00041267783TRLO0 |
| 08:52:17.408 |
849 |
220.60 |
BATE |
00041267784TRLO0 |
| 08:52:17.408 |
829 |
220.60 |
XLON |
00041267785TRLO0 |
| 08:45:31.796 |
125 |
220.60 |
BATE |
00041267360TRLO0 |
| 08:45:31.795 |
254 |
220.80 |
CHIX |
00041267359TRLO0 |
| 08:45:01.937 |
1596 |
220.60 |
XLON |
00041267325TRLO0 |
| 08:45:01.921 |
23 |
220.60 |
BATE |
00041267323TRLO0 |
| 08:45:01.920 |
566 |
220.60 |
BATE |
00041267322TRLO0 |
| 08:45:01.920 |
965 |
220.60 |
TRQX |
00041267324TRLO0 |
| 08:45:01.914 |
841 |
220.80 |
BATE |
00041267317TRLO0 |
| 08:45:01.914 |
965 |
220.80 |
CHIX |
00041267318TRLO0 |
| 08:45:01.914 |
1415 |
220.80 |
TRQX |
00041267319TRLO0 |
| 08:45:01.914 |
825 |
220.80 |
XLON |
00041267320TRLO0 |
| 08:45:01.914 |
577 |
220.60 |
XLON |
00041267321TRLO0 |
| 08:37:43.823 |
300 |
221.00 |
XLON |
00041266980TRLO0 |
| 08:37:43.823 |
280 |
221.00 |
XLON |
00041266981TRLO0 |
| 08:36:50.333 |
393 |
220.40 |
CHIX |
00041266922TRLO0 |
| 08:15:21.388 |
218 |
219.60 |
XLON |
00041265767TRLO0 |
| 08:15:21.388 |
659 |
219.60 |
XLON |
00041265768TRLO0 |
| 08:15:17.039 |
160 |
219.60 |
CHIX |
00041265765TRLO0 |
| 08:15:17.039 |
949 |
219.60 |
CHIX |
00041265766TRLO0 |
| 08:15:17.038 |
1095 |
219.60 |
BATE |
00041265764TRLO0 |
| 08:15:17.017 |
272 |
219.40 |
XLON |
00041265761TRLO0 |
| 08:15:17.017 |
482 |
219.40 |
XLON |
00041265762TRLO0 |
| 08:15:17.017 |
754 |
219.40 |
CHIX |
00041265763TRLO0 |
| 08:15:16.235 |
743 |
219.40 |
BATE |
00041265755TRLO0 |
| 08:07:21.837 |
385 |
219.20 |
BATE |
00041265255TRLO0 |
| 08:07:16.342 |
76 |
219.20 |
BATE |
00041265236TRLO0 |
| 08:07:16.338 |
917 |
219.40 |
CHIX |
00041265233TRLO0 |
| 08:07:16.338 |
779 |
219.40 |
BATE |
00041265234TRLO0 |
| 08:07:16.338 |
781 |
219.40 |
XLON |
00041265235TRLO0 |
| 08:05:42.821 |
173 |
218.60 |
BATE |
00041265146TRLO0 |
| 08:05:37.591 |
126 |
219.00 |
BATE |
00041265130TRLO0 |
| 08:05:37.579 |
782 |
218.60 |
XLON |
00041265129TRLO0 |
| 08:05:10.187 |
115 |
218.40 |
BATE |
00041265087TRLO0 |
| 08:05:06.736 |
589 |
218.40 |
BATE |
00041265086TRLO0 |
| 08:04:00.915 |
674 |
218.60 |
XLON |
00041265021TRLO0 |
