PR Newswire
LONDON, United Kingdom, January 09
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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
| Date of Purchase |
08 January 2025 |
| Number of ordinary shares purchased |
450,000 |
| Weighted average price paid (p) |
158.09 |
| Highest price paid (p) |
160.00 |
| Lowest price paid (p) |
156.50 |
Following the above purchase, FirstGroup holds 144,176,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,518,681. 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 08 January 2025 is 606,518,681. 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: RBC Europe Limited
Intermediary Code: ROYCGB22
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 RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Venue |
Weighted average price (pence per share) |
Aggregated volume |
| XLON |
157.86 |
43,231 |
| BATE |
158.03 |
43,240 |
| CHIX |
158.12 |
361,284 |
| Aquis |
157.10 |
1,602 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:09:49 |
399 |
159.90 |
CHIX |
00279230893TRLO0 |
| 08:09:49 |
456 |
159.80 |
CHIX |
00279230894TRLO0 |
| 08:09:49 |
408 |
159.80 |
BATE |
00279230895TRLO0 |
| 08:09:49 |
577 |
159.80 |
CHIX |
00279230896TRLO0 |
| 08:14:54 |
394 |
159.90 |
CHIX |
00279231507TRLO0 |
| 08:16:23 |
389 |
160.00 |
CHIX |
00279231724TRLO0 |
| 08:16:23 |
407 |
160.00 |
CHIX |
00279231725TRLO0 |
| 08:16:31 |
1142 |
159.70 |
CHIX |
00279231746TRLO0 |
| 08:16:31 |
387 |
159.60 |
CHIX |
00279231747TRLO0 |
| 08:16:42 |
783 |
159.40 |
CHIX |
00279231783TRLO0 |
| 08:22:27 |
387 |
159.20 |
BATE |
00279232384TRLO0 |
| 08:22:27 |
381 |
159.20 |
XLON |
00279232385TRLO0 |
| 08:25:46 |
409 |
159.20 |
BATE |
00279232670TRLO0 |
| 08:25:46 |
445 |
159.20 |
CHIX |
00279232671TRLO0 |
| 08:25:46 |
403 |
159.20 |
CHIX |
00279232672TRLO0 |
| 08:25:47 |
714 |
159.10 |
CHIX |
00279232673TRLO0 |
| 08:25:47 |
321 |
159.10 |
CHIX |
00279232674TRLO0 |
| 08:25:47 |
321 |
159.10 |
CHIX |
00279232675TRLO0 |
| 08:40:20 |
386 |
159.00 |
BATE |
00279234092TRLO0 |
| 08:40:20 |
403 |
159.00 |
BATE |
00279234093TRLO0 |
| 08:40:20 |
430 |
159.00 |
CHIX |
00279234094TRLO0 |
| 08:40:20 |
396 |
159.00 |
CHIX |
00279234095TRLO0 |
| 08:40:20 |
448 |
159.00 |
XLON |
00279234096TRLO0 |
| 08:40:51 |
285 |
158.80 |
CHIX |
00279234132TRLO0 |
| 08:45:46 |
600 |
159.00 |
CHIX |
00279234736TRLO0 |
| 08:45:46 |
600 |
159.00 |
CHIX |
00279234737TRLO0 |
| 08:45:46 |
37 |
159.00 |
CHIX |
00279234738TRLO0 |
| 08:48:19 |
414 |
158.80 |
BATE |
00279235021TRLO0 |
| 08:48:19 |
186 |
158.80 |
BATE |
00279235022TRLO0 |
| 08:48:19 |
102 |
158.80 |
BATE |
00279235023TRLO0 |
| 08:48:19 |
102 |
158.80 |
BATE |
00279235024TRLO0 |
| 08:48:19 |
2847 |
158.80 |
CHIX |
00279235025TRLO0 |
| 08:48:19 |
407 |
158.80 |
CHIX |
00279235026TRLO0 |
| 08:48:19 |
106 |
158.80 |
XLON |
00279235027TRLO0 |
| 08:48:19 |
283 |
158.80 |
XLON |
00279235028TRLO0 |
| 08:49:06 |
383 |
158.80 |
BATE |
00279235110TRLO0 |
| 08:49:06 |
506 |
158.80 |
BATE |
00279235111TRLO0 |
| 08:49:11 |
540 |
158.70 |
CHIX |
00279235117TRLO0 |
| 08:49:11 |
701 |
158.70 |
CHIX |
00279235118TRLO0 |
| 08:50:17 |
390 |
158.60 |
CHIX |
00279235195TRLO0 |
| 08:53:02 |
451 |
158.30 |
CHIX |
00279235398TRLO0 |
| 08:59:30 |
688 |
158.20 |
CHIX |
00279236133TRLO0 |
| 08:59:30 |
387 |
158.20 |
CHIX |
00279236134TRLO0 |
| 08:59:30 |
421 |
158.20 |
CHIX |
00279236135TRLO0 |
| 08:59:30 |
390 |
158.20 |
CHIX |
00279236136TRLO0 |
| 08:59:30 |
389 |
158.20 |
CHIX |
00279236137TRLO0 |
| 08:59:30 |
1 |
158.20 |
CHIX |
00279236138TRLO0 |
| 09:02:13 |
432 |
158.00 |
CHIX |
00279236538TRLO0 |
| 09:02:13 |
304 |
158.00 |
CHIX |
00279236539TRLO0 |
| 09:02:13 |
111 |
158.00 |
CHIX |
00279236540TRLO0 |
| 09:02:13 |
424 |
158.00 |
CHIX |
00279236541TRLO0 |
| 09:10:49 |
394 |
159.00 |
CHIX |
00279237434TRLO0 |
| 09:10:49 |
394 |
159.00 |
CHIX |
00279237435TRLO0 |
| 09:10:49 |
523 |
159.00 |
CHIX |
00279237436TRLO0 |
| 09:10:49 |
600 |
159.00 |
XLON |
00279237437TRLO0 |
| 09:10:49 |
199 |
159.00 |
XLON |
00279237438TRLO0 |
| 09:10:49 |
840 |
159.00 |
XLON |
00279237439TRLO0 |
| 09:31:59 |
640 |
159.10 |
CHIX |
00279240392TRLO0 |
| 09:31:59 |
342 |
159.10 |
CHIX |
00279240393TRLO0 |
| 09:31:59 |
42 |
159.10 |
CHIX |
00279240394TRLO0 |
| 09:31:59 |
2234 |
159.10 |
CHIX |
00279240395TRLO0 |
| 09:31:59 |
9 |
159.10 |
CHIX |
00279240396TRLO0 |
| 09:37:26 |
557 |
159.50 |
XLON |
00279241306TRLO0 |
| 09:37:26 |
460 |
159.50 |
XLON |
00279241307TRLO0 |
| 09:37:26 |
103 |
159.50 |
XLON |
00279241308TRLO0 |
| 09:37:26 |
698 |
159.50 |
XLON |
00279241309TRLO0 |
| 09:37:26 |
1639 |
159.50 |
XLON |
00279241310TRLO0 |
| 09:37:44 |
177 |
159.50 |
CHIX |
00279241349TRLO0 |
| 09:37:44 |
445 |
159.50 |
BATE |
00279241350TRLO0 |
| 09:37:44 |
9452 |
159.50 |
CHIX |
00279241351TRLO0 |
| 09:37:44 |
708 |
159.50 |
XLON |
00279241352TRLO0 |
| 09:37:49 |
5407 |
159.40 |
CHIX |
00279241381TRLO0 |
| 09:45:25 |
379 |
159.40 |
CHIX |
00279242462TRLO0 |
| 09:51:57 |
394 |
159.40 |
CHIX |
00279243234TRLO0 |
| 09:51:57 |
206 |
159.40 |
CHIX |
00279243236TRLO0 |
| 09:51:57 |
234 |
159.40 |
CHIX |
00279243238TRLO0 |
| 09:51:57 |
399 |
159.40 |
CHIX |
00279243239TRLO0 |
| 09:51:57 |
443 |
159.40 |
CHIX |
00279243240TRLO0 |
| 09:52:00 |
413 |
159.20 |
CHIX |
00279243258TRLO0 |
| 10:12:08 |
404 |
159.20 |
CHIX |
00279245308TRLO0 |
| 10:12:08 |
423 |
159.20 |
CHIX |
00279245309TRLO0 |
| 10:12:08 |
209 |
159.20 |
CHIX |
00279245310TRLO0 |
| 10:12:08 |
354 |
159.20 |
BATE |
00279245311TRLO0 |
| 10:12:08 |
266 |
159.20 |
CHIX |
00279245312TRLO0 |
| 10:12:08 |
326 |
159.20 |
CHIX |
00279245313TRLO0 |
| 10:12:08 |
56 |
159.20 |
BATE |
00279245314TRLO0 |
| 10:12:08 |
832 |
159.20 |
BATE |
00279245315TRLO0 |
| 10:12:46 |
3428 |
159.30 |
CHIX |
00279245383TRLO0 |
| 10:12:46 |
4758 |
159.30 |
CHIX |
00279245384TRLO0 |
| 10:12:46 |
1330 |
159.30 |
CHIX |
00279245385TRLO0 |
| 10:12:46 |
394 |
159.30 |
BATE |
00279245386TRLO0 |
| 10:22:18 |
1108 |
159.50 |
CHIX |
00279246073TRLO0 |
| 10:22:19 |
600 |
159.50 |
CHIX |
00279246074TRLO0 |
| 10:22:19 |
1650 |
159.50 |
CHIX |
00279246075TRLO0 |
| 10:22:21 |
838 |
159.40 |
CHIX |
00279246077TRLO0 |
| 10:22:21 |
809 |
159.40 |
CHIX |
00279246078TRLO0 |
| 10:22:21 |
849 |
159.40 |
CHIX |
00279246079TRLO0 |
| 10:22:21 |
418 |
159.40 |
XLON |
00279246080TRLO0 |
| 10:30:01 |
440 |
159.30 |
CHIX |
00279246475TRLO0 |
| 10:30:01 |
410 |
159.30 |
BATE |
00279246476TRLO0 |
| 10:30:01 |
15 |
159.30 |
BATE |
00279246477TRLO0 |
| 10:30:01 |
425 |
159.30 |
BATE |
00279246478TRLO0 |
| 10:30:01 |
2540 |
159.30 |
CHIX |
00279246479TRLO0 |
| 10:30:01 |
440 |
159.30 |
CHIX |
00279246480TRLO0 |
| 10:30:01 |
410 |
159.30 |
XLON |
00279246481TRLO0 |
| 10:30:05 |
324 |
159.00 |
CHIX |
00279246482TRLO0 |
| 10:30:05 |
66 |
159.00 |
CHIX |
00279246483TRLO0 |
| 10:30:08 |
352 |
158.90 |
CHIX |
00279246492TRLO0 |
| 10:30:08 |
93 |
158.90 |
CHIX |
00279246493TRLO0 |
| 10:30:25 |
426 |
158.80 |
CHIX |
00279246504TRLO0 |
| 10:33:08 |
222 |
158.60 |
CHIX |
00279246675TRLO0 |
| 10:43:18 |
176 |
158.60 |
CHIX |
00279247323TRLO0 |
| 10:43:18 |
411 |
158.60 |
CHIX |
00279247324TRLO0 |
| 10:43:18 |
66 |
158.60 |
CHIX |
00279247325TRLO0 |
| 10:43:18 |
340 |
158.60 |
CHIX |
00279247326TRLO0 |
| 10:43:18 |
426 |
158.60 |
BATE |
00279247327TRLO0 |
| 10:43:18 |
437 |
158.60 |
CHIX |
00279247328TRLO0 |
| 10:45:32 |
400 |
158.70 |
CHIX |
00279247535TRLO0 |
| 10:45:32 |
25 |
158.70 |
CHIX |
00279247536TRLO0 |
| 10:45:32 |
199 |
158.70 |
CHIX |
00279247537TRLO0 |
| 10:45:32 |
224 |
158.70 |
CHIX |
00279247538TRLO0 |
| 11:05:47 |
2545 |
158.90 |
CHIX |
00279249122TRLO0 |
| 11:12:02 |
600 |
159.20 |
CHIX |
00279249616TRLO0 |
| 11:12:02 |
474 |
159.20 |
CHIX |
00279249617TRLO0 |
| 11:12:02 |
1013 |
159.20 |
CHIX |
00279249618TRLO0 |
| 11:12:17 |
2063 |
159.10 |
CHIX |
00279249645TRLO0 |
| 11:12:17 |
6373 |
159.10 |
CHIX |
00279249651TRLO0 |
| 11:12:17 |
1618 |
159.00 |
CHIX |
00279249655TRLO0 |
| 11:12:17 |
8833 |
159.00 |
CHIX |
00279249658TRLO0 |
| 11:19:59 |
386 |
158.60 |
CHIX |
00279250490TRLO0 |
| 11:19:59 |
410 |
158.60 |
CHIX |
00279250491TRLO0 |
| 11:19:59 |
299 |
158.60 |
CHIX |
00279250493TRLO0 |
| 11:19:59 |
127 |
158.60 |
CHIX |
00279250494TRLO0 |
| 11:19:59 |
449 |
158.60 |
CHIX |
00279250495TRLO0 |
| 11:19:59 |
269 |
158.60 |
CHIX |
00279250496TRLO0 |
| 11:19:59 |
136 |
158.60 |
CHIX |
00279250497TRLO0 |
| 11:20:02 |
76 |
158.40 |
CHIX |
00279250520TRLO0 |
| 11:20:02 |
995 |
158.40 |
CHIX |
00279250521TRLO0 |
| 11:21:29 |
413 |
158.40 |
XLON |
00279250742TRLO0 |
| 11:22:39 |
135 |
158.50 |
CHIX |
00279250900TRLO0 |
| 11:23:21 |
290 |
158.50 |
CHIX |
00279250949TRLO0 |
| 11:23:21 |
438 |
158.50 |
CHIX |
00279250950TRLO0 |
| 11:23:22 |
394 |
158.40 |
BATE |
00279250956TRLO0 |
| 11:23:22 |
2398 |
158.40 |
CHIX |
00279250957TRLO0 |
| 11:23:22 |
414 |
158.40 |
XLON |
00279250958TRLO0 |
| 11:26:33 |
270 |
158.50 |
BATE |
00279251489TRLO0 |
| 11:26:33 |
137 |
158.50 |
BATE |
00279251490TRLO0 |
| 11:26:33 |
386 |
158.50 |
CHIX |
00279251491TRLO0 |
| 11:26:33 |
405 |
158.50 |
CHIX |
00279251492TRLO0 |
| 11:26:33 |
402 |
158.50 |
CHIX |
00279251493TRLO0 |
| 11:26:33 |
429 |
158.50 |
CHIX |
00279251494TRLO0 |
| 11:27:23 |
26 |
158.30 |
BATE |
00279251805TRLO0 |
| 11:27:36 |
437 |
158.30 |
BATE |
00279251839TRLO0 |
| 11:27:36 |
180 |
158.30 |
CHIX |
00279251840TRLO0 |
| 11:27:41 |
262 |
158.30 |
CHIX |
00279251853TRLO0 |
| 11:28:25 |
290 |
158.20 |
CHIX |
00279251982TRLO0 |
| 11:28:25 |
717 |
158.20 |
CHIX |
00279251983TRLO0 |
| 11:30:13 |
804 |
158.40 |
CHIX |
00279252186TRLO0 |
| 11:31:41 |
436 |
158.40 |
CHIX |
00279252495TRLO0 |
| 11:31:41 |
394 |
158.40 |
CHIX |
00279252496TRLO0 |
| 11:31:45 |
1122 |
158.30 |
CHIX |
00279252521TRLO0 |
| 11:31:48 |
459 |
158.10 |
CHIX |
00279252624TRLO0 |
| 11:31:52 |
432 |
157.90 |
CHIX |
00279252652TRLO0 |
| 11:34:26 |
455 |
157.30 |
CHIX |
00279253208TRLO0 |
| 11:35:00 |
449 |
157.00 |
CHIX |
00279253298TRLO0 |
| 11:36:28 |
399 |
156.70 |
CHIX |
00279253495TRLO0 |
| 11:42:55 |
600 |
156.70 |
CHIX |
00279254225TRLO0 |
| 11:42:55 |
1200 |
156.70 |
CHIX |
00279254226TRLO0 |
| 11:42:55 |
349 |
156.70 |
CHIX |
00279254227TRLO0 |
| 11:55:03 |
865 |
157.40 |
CHIX |
00279255639TRLO0 |
| 11:55:03 |
620 |
157.40 |
BATE |
00279255640TRLO0 |
| 11:55:03 |
1218 |
157.40 |
CHIX |
00279255641TRLO0 |
| 11:55:03 |
1683 |
157.40 |
CHIX |
00279255642TRLO0 |
| 11:55:03 |
385 |
157.40 |
CHIX |
00279255643TRLO0 |
| 11:55:03 |
1241 |
157.40 |
CHIX |
00279255644TRLO0 |
| 11:55:03 |
620 |
157.40 |
BATE |
00279255645TRLO0 |
| 12:02:13 |
408 |
157.30 |
BATE |
00279256200TRLO0 |
| 12:02:13 |
395 |
157.30 |
BATE |
00279256201TRLO0 |
| 12:02:13 |
397 |
157.30 |
BATE |
00279256202TRLO0 |
| 12:02:13 |
15 |
157.30 |
BATE |
00279256203TRLO0 |
| 12:02:13 |
443 |
157.30 |
CHIX |
00279256204TRLO0 |
| 12:02:13 |
19 |
157.30 |
CHIX |
00279256205TRLO0 |
| 12:02:13 |
392 |
157.30 |
CHIX |
00279256206TRLO0 |
| 12:02:13 |
395 |
157.30 |
CHIX |
00279256207TRLO0 |
| 12:02:13 |
856 |
157.30 |
CHIX |
00279256208TRLO0 |
| 12:02:13 |
805 |
157.30 |
CHIX |
00279256209TRLO0 |
| 12:02:13 |
920 |
157.30 |
CHIX |
00279256210TRLO0 |
| 12:02:13 |
2539 |
157.30 |
CHIX |
00279256211TRLO0 |
| 12:02:13 |
810 |
157.30 |
CHIX |
00279256212TRLO0 |
| 12:02:15 |
437 |
157.10 |
CHIX |
00279256217TRLO0 |
| 12:02:15 |
219 |
157.10 |
CHIX |
00279256218TRLO0 |
| 12:02:16 |
1541 |
157.10 |
CHIX |
00279256223TRLO0 |
| 12:02:16 |
1 |
157.10 |
CHIX |
00279256224TRLO0 |
| 12:02:16 |
1 |
157.10 |
CHIX |
00279256225TRLO0 |
| 12:03:18 |
439 |
157.00 |
CHIX |
00279256393TRLO0 |
| 12:03:18 |
394 |
157.00 |
CHIX |
00279256394TRLO0 |
| 12:03:55 |
429 |
156.80 |
CHIX |
00279256450TRLO0 |
| 12:03:55 |
57 |
156.80 |
CHIX |
00279256451TRLO0 |
| 12:03:55 |
631 |
156.80 |
CHIX |
00279256452TRLO0 |
| 12:04:57 |
53 |
156.70 |
CHIX |
00279256565TRLO0 |
| 12:10:43 |
425 |
157.00 |
BATE |
00279257298TRLO0 |
| 12:10:43 |
425 |
157.00 |
BATE |
00279257299TRLO0 |
| 12:10:43 |
445 |
157.00 |
CHIX |
00279257300TRLO0 |
| 12:10:43 |
390 |
157.00 |
CHIX |
00279257301TRLO0 |
| 12:10:43 |
840 |
157.00 |
CHIX |
00279257302TRLO0 |
| 12:10:43 |
801 |
157.00 |
CHIX |
00279257303TRLO0 |
| 12:10:43 |
994 |
157.00 |
CHIX |
00279257304TRLO0 |
| 12:10:43 |
1247 |
157.00 |
CHIX |
00279257306TRLO0 |
| 12:11:12 |
404 |
156.80 |
CHIX |
00279257356TRLO0 |
| 12:11:12 |
407 |
156.80 |
BATE |
00279257357TRLO0 |
| 12:11:12 |
98 |
156.80 |
CHIX |
00279257358TRLO0 |
| 12:11:12 |
316 |
156.80 |
CHIX |
00279257359TRLO0 |
| 12:11:12 |
409 |
156.80 |
CHIX |
00279257360TRLO0 |
| 12:11:12 |
384 |
156.80 |
CHIX |
00279257361TRLO0 |
| 12:12:48 |
1274 |
156.60 |
CHIX |
00279257667TRLO0 |
| 12:12:48 |
1028 |
156.60 |
CHIX |
00279257668TRLO0 |
| 12:13:03 |
145 |
156.50 |
CHIX |
00279257708TRLO0 |
| 12:13:03 |
702 |
156.50 |
CHIX |
00279257709TRLO0 |
| 12:13:03 |
1283 |
156.50 |
CHIX |
00279257710TRLO0 |
| 12:19:28 |
386 |
156.60 |
BATE |
00279258889TRLO0 |
| 12:19:28 |
857 |
156.60 |
CHIX |
00279258890TRLO0 |
| 12:19:28 |
713 |
156.60 |
CHIX |
00279258891TRLO0 |
| 12:19:28 |
79 |
156.60 |
CHIX |
00279258892TRLO0 |
| 12:19:28 |
772 |
156.60 |
CHIX |
00279258893TRLO0 |
| 12:19:28 |
261 |
156.60 |
XLON |
00279258894TRLO0 |
| 12:19:28 |
68 |
156.60 |
CHIX |
00279258895TRLO0 |
| 12:19:28 |
167 |
156.60 |
XLON |
00279258896TRLO0 |
| 12:19:31 |
324 |
156.50 |
CHIX |
00279258921TRLO0 |
| 12:19:31 |
97 |
156.50 |
CHIX |
00279258922TRLO0 |
| 12:19:31 |
227 |
156.50 |
CHIX |
00279258923TRLO0 |
| 12:19:31 |
415 |
156.50 |
XLON |
00279258924TRLO0 |
| 12:25:37 |
399 |
157.10 |
BATE |
00279259826TRLO0 |
| 12:25:37 |
1151 |
157.10 |
CHIX |
00279259827TRLO0 |
| 12:25:37 |
398 |
157.10 |
CHIX |
00279259828TRLO0 |
| 12:25:37 |
132 |
157.10 |
CHIX |
00279259829TRLO0 |
| 12:25:37 |
678 |
157.10 |
CHIX |
00279259830TRLO0 |
| 12:25:37 |
802 |
157.10 |
CHIX |
00279259831TRLO0 |
| 12:25:37 |
818 |
157.10 |
CHIX |
00279259832TRLO0 |
| 12:25:37 |
387 |
157.10 |
BATE |
00279259833TRLO0 |
| 12:25:37 |
404 |
157.10 |
XLON |
00279259834TRLO0 |
| 12:25:37 |
387 |
157.10 |
XLON |
00279259835TRLO0 |
| 12:25:37 |
410 |
157.10 |
XLON |
00279259836TRLO0 |
| 12:25:40 |
69 |
156.90 |
BATE |
00279259841TRLO0 |
| 12:25:40 |
15 |
156.90 |
BATE |
00279259847TRLO0 |
| 12:27:38 |
421 |
157.10 |
BATE |
00279260035TRLO0 |
| 12:41:19 |
953 |
158.10 |
CHIX |
00279261517TRLO0 |
| 12:41:19 |
1800 |
158.10 |
CHIX |
00279261518TRLO0 |
| 12:41:19 |
252 |
158.10 |
CHIX |
00279261519TRLO0 |
| 12:41:19 |
348 |
158.10 |
CHIX |
00279261520TRLO0 |
| 12:41:19 |
661 |
158.10 |
CHIX |
00279261521TRLO0 |
| 12:42:26 |
44 |
158.20 |
CHIX |
00279261662TRLO0 |
| 12:45:30 |
1166 |
158.20 |
CHIX |
00279261865TRLO0 |
| 12:45:30 |
1200 |
158.20 |
CHIX |
00279261866TRLO0 |
| 12:45:30 |
2065 |
158.20 |
CHIX |
00279261867TRLO0 |
| 12:45:30 |
1625 |
158.20 |
CHIX |
00279261868TRLO0 |
| 12:45:30 |
600 |
158.20 |
XLON |
00279261869TRLO0 |
| 12:45:30 |
2635 |
158.20 |
CHIX |
00279261870TRLO0 |
| 12:45:30 |
1922 |
158.20 |
CHIX |
00279261871TRLO0 |
| 12:45:30 |
813 |
158.20 |
BATE |
00279261872TRLO0 |
| 12:45:30 |
387 |
158.20 |
BATE |
00279261873TRLO0 |
| 12:45:30 |
490 |
158.20 |
BATE |
00279261874TRLO0 |
| 12:45:30 |
586 |
158.20 |
XLON |
00279261875TRLO0 |
| 12:46:41 |
93 |
158.30 |
BATE |
00279262018TRLO0 |
| 12:46:41 |
319 |
158.30 |
BATE |
00279262019TRLO0 |
| 12:46:41 |
1332 |
158.30 |
CHIX |
00279262020TRLO0 |
| 12:46:41 |
701 |
158.30 |
CHIX |
00279262021TRLO0 |
| 12:46:41 |
412 |
158.30 |
CHIX |
00279262022TRLO0 |
| 12:50:52 |
451 |
158.20 |
BATE |
00279262418TRLO0 |
| 12:55:01 |
710 |
158.30 |
BATE |
00279262878TRLO0 |
| 12:55:01 |
99 |
158.30 |
BATE |
00279262879TRLO0 |
| 12:55:01 |
1173 |
158.30 |
CHIX |
00279262880TRLO0 |
| 12:55:01 |
419 |
158.30 |
CHIX |
00279262881TRLO0 |
| 12:55:01 |
820 |
158.30 |
CHIX |
00279262882TRLO0 |
| 12:55:01 |
792 |
158.30 |
CHIX |
00279262883TRLO0 |
| 12:55:01 |
855 |
158.30 |
CHIX |
00279262884TRLO0 |
| 12:55:01 |
2576 |
158.30 |
CHIX |
00279262885TRLO0 |
| 12:55:01 |
1761 |
158.30 |
CHIX |
00279262886TRLO0 |
| 12:55:01 |
2721 |
158.30 |
CHIX |
00279262887TRLO0 |
| 12:55:01 |
2306 |
158.30 |
XLON |
00279262888TRLO0 |
| 12:55:19 |
396 |
158.20 |
CHIX |
00279262927TRLO0 |
| 12:55:19 |
827 |
158.20 |
CHIX |
00279262928TRLO0 |
| 12:59:20 |
582 |
158.10 |
CHIX |
00279263340TRLO0 |
| 12:59:20 |
447 |
158.10 |
CHIX |
00279263341TRLO0 |
| 12:59:20 |
422 |
158.10 |
CHIX |
00279263342TRLO0 |
| 12:59:20 |
395 |
158.10 |
CHIX |
00279263343TRLO0 |
| 12:59:20 |
414 |
158.10 |
CHIX |
00279263344TRLO0 |
| 12:59:20 |
429 |
158.10 |
CHIX |
00279263345TRLO0 |
| 12:59:20 |
427 |
158.10 |
CHIX |
00279263346TRLO0 |
| 12:59:20 |
402 |
158.10 |
CHIX |
00279263347TRLO0 |
| 12:59:20 |
412 |
158.10 |
CHIX |
00279263348TRLO0 |
| 12:59:20 |
425 |
158.10 |
XLON |
00279263349TRLO0 |
| 13:04:15 |
437 |
158.20 |
CHIX |
00279264033TRLO0 |
| 13:04:15 |
195 |
158.20 |
BATE |
00279264034TRLO0 |
| 13:04:15 |
195 |
158.20 |
BATE |
00279264035TRLO0 |
| 13:04:15 |
2000 |
158.20 |
CHIX |
00279264036TRLO0 |
| 13:04:15 |
415 |
158.20 |
CHIX |
00279264037TRLO0 |
| 13:04:15 |
881 |
158.20 |
CHIX |
00279264038TRLO0 |
| 13:04:15 |
1088 |
158.20 |
CHIX |
00279264039TRLO0 |
| 13:04:15 |
437 |
158.20 |
XLON |
00279264040TRLO0 |
| 13:04:51 |
724 |
158.00 |
CHIX |
00279264150TRLO0 |
| 13:04:52 |
450 |
158.00 |
BATE |
00279264169TRLO0 |
| 13:04:52 |
336 |
158.00 |
CHIX |
00279264170TRLO0 |
| 13:05:03 |
123 |
158.00 |
CHIX |
00279264183TRLO0 |
| 13:05:03 |
42 |
158.00 |
CHIX |
00279264184TRLO0 |
| 13:05:03 |
381 |
158.00 |
CHIX |
00279264185TRLO0 |
| 13:05:03 |
460 |
158.00 |
CHIX |
00279264186TRLO0 |
| 13:05:29 |
165 |
157.90 |
BATE |
00279264310TRLO0 |
| 13:05:29 |
244 |
157.90 |
BATE |
00279264311TRLO0 |
| 13:05:29 |
689 |
157.90 |
CHIX |
00279264312TRLO0 |
| 13:05:38 |
385 |
157.80 |
BATE |
00279264339TRLO0 |
| 13:05:38 |
459 |
157.80 |
CHIX |
00279264340TRLO0 |
| 13:08:55 |
404 |
157.70 |
BATE |
00279264700TRLO0 |
| 13:08:55 |
413 |
157.70 |
CHIX |
00279264702TRLO0 |
| 13:08:55 |
431 |
157.70 |
CHIX |
00279264703TRLO0 |
| 13:08:55 |
352 |
157.70 |
CHIX |
00279264704TRLO0 |
| 13:08:55 |
63 |
157.70 |
CHIX |
00279264706TRLO0 |
| 13:08:55 |
428 |
157.70 |
CHIX |
00279264708TRLO0 |
| 13:13:47 |
455 |
158.00 |
CHIX |
00279265163TRLO0 |
| 13:13:47 |
440 |
158.00 |
BATE |
00279265164TRLO0 |
| 13:13:47 |
390 |
158.00 |
CHIX |
00279265165TRLO0 |
| 13:13:47 |
1203 |
158.00 |
CHIX |
00279265166TRLO0 |
| 13:13:47 |
812 |
158.00 |
CHIX |
00279265167TRLO0 |
| 13:13:47 |
861 |
158.00 |
CHIX |
00279265168TRLO0 |
| 13:14:32 |
227 |
157.90 |
CHIX |
00279265218TRLO0 |
| 13:14:32 |
403 |
157.90 |
BATE |
00279265219TRLO0 |
| 13:14:32 |
172 |
157.90 |
CHIX |
00279265220TRLO0 |
| 13:14:32 |
389 |
157.90 |
CHIX |
00279265221TRLO0 |
| 13:14:32 |
417 |
157.90 |
CHIX |
00279265222TRLO0 |
| 13:14:32 |
19 |
157.90 |
CHIX |
00279265223TRLO0 |
| 13:14:32 |
377 |
157.90 |
CHIX |
00279265224TRLO0 |
| 13:14:32 |
393 |
157.90 |
CHIX |
00279265225TRLO0 |
| 13:17:28 |
1886 |
157.80 |
CHIX |
00279265592TRLO0 |
| 13:17:28 |
427 |
157.80 |
BATE |
00279265593TRLO0 |
| 13:17:28 |
1125 |
157.80 |
CHIX |
00279265594TRLO0 |
| 13:17:28 |
404 |
157.80 |
XLON |
00279265595TRLO0 |
| 13:17:28 |
403 |
157.80 |
XLON |
00279265596TRLO0 |
| 13:17:52 |
504 |
157.60 |
CHIX |
00279265672TRLO0 |
| 13:17:52 |
588 |
157.60 |
CHIX |
00279265673TRLO0 |
| 13:17:52 |
459 |
157.60 |
CHIX |
00279265674TRLO0 |
| 13:17:52 |
2452 |
157.60 |
CHIX |
00279265675TRLO0 |
| 13:21:26 |
456 |
157.60 |
CHIX |
00279266138TRLO0 |
| 13:21:26 |
404 |
157.60 |
CHIX |
00279266139TRLO0 |
| 13:21:26 |
450 |
157.50 |
CHIX |
00279266151TRLO0 |
| 13:21:30 |
147 |
157.40 |
CHIX |
00279266194TRLO0 |
| 13:21:30 |
308 |
157.40 |
CHIX |
00279266195TRLO0 |
| 13:21:30 |
409 |
157.40 |
CHIX |
00279266196TRLO0 |
| 13:33:02 |
438 |
157.80 |
CHIX |
00279267473TRLO0 |
| 13:33:02 |
149 |
157.80 |
CHIX |
00279267474TRLO0 |
| 13:33:02 |
269 |
157.80 |
CHIX |
00279267475TRLO0 |
| 13:33:02 |
620 |
157.80 |
CHIX |
00279267476TRLO0 |
| 13:33:02 |
387 |
157.80 |
BATE |
00279267477TRLO0 |
| 13:33:02 |
212 |
157.80 |
CHIX |
00279267478TRLO0 |
| 13:33:02 |
677 |
157.80 |
CHIX |
00279267479TRLO0 |
| 13:34:03 |
145 |
157.80 |
CHIX |
00279267663TRLO0 |
| 13:34:03 |
460 |
157.80 |
BATE |
00279267665TRLO0 |
| 13:34:03 |
408 |
157.80 |
BATE |
00279267667TRLO0 |
| 13:34:03 |
187 |
157.80 |
CHIX |
00279267668TRLO0 |
| 13:34:03 |
587 |
157.80 |
CHIX |
00279267669TRLO0 |
| 13:34:03 |
869 |
157.80 |
CHIX |
00279267670TRLO0 |
| 13:34:03 |
409 |
157.80 |
CHIX |
00279267673TRLO0 |
| 13:34:03 |
386 |
157.80 |
CHIX |
00279267674TRLO0 |
| 13:34:21 |
945 |
157.70 |
CHIX |
00279267782TRLO0 |
| 13:34:21 |
400 |
157.70 |
XLON |
00279267784TRLO0 |
| 13:37:46 |
341 |
157.80 |
CHIX |
00279268051TRLO0 |
| 13:37:46 |
70 |
157.80 |
CHIX |
00279268052TRLO0 |
| 13:37:46 |
412 |
157.80 |
CHIX |
00279268053TRLO0 |
| 13:37:46 |
118 |
157.80 |
CHIX |
00279268054TRLO0 |
| 13:37:46 |
600 |
157.80 |
CHIX |
00279268055TRLO0 |
| 13:37:46 |
74 |
157.80 |
CHIX |
00279268056TRLO0 |
| 13:42:45 |
2094 |
157.70 |
CHIX |
00279268841TRLO0 |
| 13:42:45 |
409 |
157.70 |
BATE |
00279268842TRLO0 |
| 13:42:45 |
416 |
157.70 |
BATE |
00279268843TRLO0 |
| 13:42:45 |
408 |
157.70 |
CHIX |
00279268844TRLO0 |
| 13:42:45 |
435 |
157.70 |
CHIX |
00279268845TRLO0 |
| 13:42:45 |
401 |
157.70 |
CHIX |
00279268846TRLO0 |
| 13:42:45 |
680 |
157.70 |
CHIX |
00279268847TRLO0 |
| 13:42:45 |
432 |
157.70 |
XLON |
00279268848TRLO0 |
| 13:42:45 |
390 |
157.70 |
XLON |
00279268849TRLO0 |
| 13:42:45 |
418 |
157.70 |
XLON |
00279268850TRLO0 |
| 13:52:24 |
3101 |
157.70 |
CHIX |
00279270314TRLO0 |
| 13:52:24 |
397 |
157.70 |
BATE |
00279270315TRLO0 |
| 13:52:24 |
415 |
157.70 |
BATE |
00279270316TRLO0 |
| 13:52:24 |
797 |
157.70 |
BATE |
00279270317TRLO0 |
| 13:52:24 |
806 |
157.70 |
CHIX |
00279270318TRLO0 |
| 13:52:24 |
846 |
157.70 |
CHIX |
00279270319TRLO0 |
| 13:52:24 |
820 |
157.70 |
CHIX |
00279270320TRLO0 |
| 13:52:24 |
810 |
157.70 |
CHIX |
00279270321TRLO0 |
| 13:52:24 |
803 |
157.70 |
CHIX |
00279270322TRLO0 |
| 13:52:24 |
1433 |
157.70 |
CHIX |
00279270323TRLO0 |
| 13:52:28 |
270 |
157.70 |
CHIX |
00279270329TRLO0 |
| 13:52:28 |
2603 |
157.70 |
CHIX |
00279270330TRLO0 |
| 13:52:28 |
1039 |
157.70 |
CHIX |
00279270331TRLO0 |
| 13:57:47 |
433 |
157.80 |
CHIX |
00279270983TRLO0 |
| 13:57:47 |
425 |
157.80 |
CHIX |
00279270984TRLO0 |
| 13:57:47 |
834 |
157.80 |
CHIX |
00279270985TRLO0 |
| 13:58:21 |
976 |
157.70 |
CHIX |
00279271061TRLO0 |
| 13:58:21 |
410 |
157.70 |
BATE |
00279271062TRLO0 |
| 13:58:21 |
404 |
157.70 |
BATE |
00279271063TRLO0 |
| 13:58:21 |
410 |
157.70 |
CHIX |
00279271065TRLO0 |
| 13:58:21 |
424 |
157.70 |
CHIX |
00279271066TRLO0 |
| 13:58:21 |
794 |
157.70 |
CHIX |
00279271067TRLO0 |
| 13:58:21 |
837 |
157.70 |
CHIX |
00279271068TRLO0 |
| 13:58:21 |
617 |
157.70 |
CHIX |
00279271069TRLO0 |
| 14:16:31 |
1454 |
158.20 |
CHIX |
00279273465TRLO0 |
| 14:17:04 |
4377 |
158.20 |
CHIX |
00279273540TRLO0 |
| 14:17:04 |
7675 |
158.20 |
CHIX |
00279273541TRLO0 |
| 14:31:10 |
6156 |
158.20 |
CHIX |
00279276183TRLO0 |
| 14:31:10 |
4737 |
158.20 |
BATE |
00279276184TRLO0 |
| 14:31:10 |
7944 |
158.20 |
CHIX |
00279276185TRLO0 |
| 14:31:10 |
1885 |
158.20 |
CHIX |
00279276186TRLO0 |
| 14:31:10 |
1200 |
158.20 |
XLON |
00279276187TRLO0 |
| 14:31:10 |
446 |
158.20 |
XLON |
00279276188TRLO0 |
| 14:31:10 |
1249 |
158.20 |
XLON |
00279276189TRLO0 |
| 14:31:14 |
400 |
158.10 |
BATE |
00279276201TRLO0 |
| 14:31:14 |
800 |
158.10 |
BATE |
00279276202TRLO0 |
| 14:31:14 |
35 |
158.10 |
BATE |
00279276203TRLO0 |
| 14:31:14 |
388 |
158.10 |
CHIX |
00279276204TRLO0 |
| 14:31:14 |
429 |
158.10 |
CHIX |
00279276205TRLO0 |
| 14:31:14 |
409 |
158.10 |
CHIX |
00279276206TRLO0 |
| 14:31:14 |
810 |
158.10 |
CHIX |
00279276207TRLO0 |
| 14:31:15 |
433 |
158.10 |
CHIX |
00279276208TRLO0 |
| 14:31:15 |
122 |
158.00 |
CHIX |
00279276215TRLO0 |
| 14:31:15 |
2090 |
158.00 |
CHIX |
00279276216TRLO0 |
| 14:31:46 |
255 |
157.80 |
CHIX |
00279276371TRLO0 |
| 14:31:46 |
191 |
157.80 |
CHIX |
00279276372TRLO0 |
| 14:31:46 |
426 |
157.80 |
CHIX |
00279276373TRLO0 |
| 14:32:23 |
500 |
157.70 |
CHIX |
00279276567TRLO0 |
| 14:32:23 |
297 |
157.70 |
CHIX |
00279276568TRLO0 |
| 14:32:23 |
129 |
157.70 |
CHIX |
00279276569TRLO0 |
| 14:39:50 |
401 |
157.80 |
BATE |
00279278032TRLO0 |
| 14:39:50 |
388 |
157.80 |
BATE |
00279278033TRLO0 |
| 14:39:50 |
406 |
157.80 |
CHIX |
00279278034TRLO0 |
| 14:39:50 |
403 |
157.80 |
CHIX |
00279278035TRLO0 |
| 14:39:50 |
412 |
157.80 |
CHIX |
00279278036TRLO0 |
| 14:39:50 |
815 |
157.80 |
CHIX |
00279278037TRLO0 |
| 14:39:50 |
1059 |
157.80 |
CHIX |
00279278038TRLO0 |
| 14:39:50 |
433 |
157.80 |
XLON |
00279278039TRLO0 |
| 14:39:50 |
417 |
157.80 |
XLON |
00279278040TRLO0 |
| 14:52:30 |
786 |
158.10 |
BATE |
00279281076TRLO0 |
| 14:52:30 |
799 |
158.10 |
BATE |
00279281077TRLO0 |
| 14:52:30 |
830 |
158.10 |
CHIX |
00279281078TRLO0 |
| 14:52:30 |
379 |
158.10 |
CHIX |
00279281079TRLO0 |
| 14:52:30 |
1228 |
158.10 |
CHIX |
00279281080TRLO0 |
| 14:52:30 |
827 |
158.10 |
CHIX |
00279281081TRLO0 |
| 14:52:30 |
847 |
158.10 |
CHIX |
00279281082TRLO0 |
| 14:52:30 |
4413 |
158.10 |
CHIX |
00279281083TRLO0 |
| 14:52:30 |
3320 |
158.10 |
CHIX |
00279281084TRLO0 |
| 14:52:30 |
2125 |
158.10 |
XLON |
00279281085TRLO0 |
| 14:53:32 |
408 |
158.00 |
BATE |
00279281359TRLO0 |
| 14:53:32 |
1392 |
158.00 |
CHIX |
00279281360TRLO0 |
| 14:53:32 |
189 |
158.00 |
CHIX |
00279281361TRLO0 |
| 14:53:32 |
411 |
158.00 |
CHIX |
00279281363TRLO0 |
| 14:53:32 |
49 |
158.00 |
CHIX |
00279281364TRLO0 |
| 14:53:45 |
673 |
157.90 |
CHIX |
00279281415TRLO0 |
| 14:53:45 |
216 |
157.90 |
CHIX |
00279281416TRLO0 |
| 14:53:45 |
2127 |
157.90 |
CHIX |
00279281417TRLO0 |
| 14:59:36 |
337 |
158.00 |
BATE |
00279282934TRLO0 |
| 15:02:55 |
135 |
158.20 |
CHIX |
00279283805TRLO0 |
| 15:10:23 |
2073 |
158.30 |
CHIX |
00279285983TRLO0 |
| 15:10:23 |
401 |
158.30 |
BATE |
00279285984TRLO0 |
| 15:10:23 |
1619 |
158.30 |
BATE |
00279285985TRLO0 |
| 15:10:23 |
912 |
158.30 |
CHIX |
00279285986TRLO0 |
| 15:10:23 |
435 |
158.30 |
CHIX |
00279285987TRLO0 |
| 15:10:23 |
1200 |
158.30 |
CHIX |
00279285988TRLO0 |
| 15:10:23 |
24 |
158.30 |
CHIX |
00279285989TRLO0 |
| 15:10:23 |
4407 |
158.30 |
CHIX |
00279285990TRLO0 |
| 15:10:23 |
1026 |
158.30 |
CHIX |
00279285991TRLO0 |
| 15:10:23 |
1361 |
158.30 |
CHIX |
00279285992TRLO0 |
| 15:10:23 |
1688 |
158.30 |
XLON |
00279285993TRLO0 |
| 15:10:23 |
867 |
158.20 |
CHIX |
00279285994TRLO0 |
| 15:10:23 |
1123 |
158.20 |
CHIX |
00279285995TRLO0 |
| 15:10:23 |
98 |
158.20 |
CHIX |
00279285996TRLO0 |
| 15:15:20 |
408 |
158.00 |
BATE |
00279287346TRLO0 |
| 15:15:20 |
148 |
158.00 |
CHIX |
00279287347TRLO0 |
| 15:15:20 |
563 |
158.00 |
CHIX |
00279287348TRLO0 |
| 15:15:20 |
422 |
158.00 |
CHIX |
00279287349TRLO0 |
| 15:15:20 |
302 |
158.00 |
CHIX |
00279287350TRLO0 |
| 15:15:20 |
95 |
158.00 |
CHIX |
00279287351TRLO0 |
| 15:15:20 |
421 |
158.00 |
CHIX |
00279287352TRLO0 |
| 15:15:23 |
98 |
157.80 |
CHIX |
00279287386TRLO0 |
| 15:15:23 |
1832 |
157.80 |
CHIX |
00279287388TRLO0 |
| 15:15:28 |
407 |
157.70 |
CHIX |
00279287477TRLO0 |
| 15:17:05 |
456 |
157.60 |
CHIX |
00279287931TRLO0 |
| 15:17:05 |
435 |
157.60 |
CHIX |
00279287932TRLO0 |
| 15:17:58 |
416 |
157.50 |
CHIX |
00279288109TRLO0 |
| 15:25:16 |
407 |
157.80 |
CHIX |
00279289812TRLO0 |
| 15:25:16 |
368 |
157.80 |
CHIX |
00279289813TRLO0 |
| 15:25:16 |
510 |
157.80 |
CHIX |
00279289814TRLO0 |
| 15:25:16 |
90 |
157.80 |
CHIX |
00279289815TRLO0 |
| 15:25:16 |
988 |
157.80 |
CHIX |
00279289816TRLO0 |
| 15:32:51 |
9 |
157.70 |
BATE |
00279291905TRLO0 |
| 15:32:51 |
437 |
157.70 |
BATE |
00279291906TRLO0 |
| 15:32:51 |
163 |
157.70 |
BATE |
00279291907TRLO0 |
| 15:32:51 |
266 |
157.70 |
BATE |
00279291908TRLO0 |
| 15:32:51 |
417 |
157.70 |
BATE |
00279291909TRLO0 |
| 15:32:51 |
2508 |
157.70 |
CHIX |
00279291910TRLO0 |
| 15:32:51 |
854 |
157.70 |
CHIX |
00279291911TRLO0 |
| 15:39:10 |
4 |
157.60 |
CHIX |
00279293560TRLO0 |
| 15:41:11 |
818 |
157.60 |
CHIX |
00279294134TRLO0 |
| 15:41:11 |
861 |
157.60 |
BATE |
00279294135TRLO0 |
| 15:41:11 |
837 |
157.60 |
CHIX |
00279294136TRLO0 |
| 15:41:11 |
860 |
157.60 |
CHIX |
00279294137TRLO0 |
| 15:41:11 |
5318 |
157.60 |
CHIX |
00279294138TRLO0 |
| 15:41:17 |
423 |
157.40 |
CHIX |
00279294175TRLO0 |
| 15:44:47 |
559 |
157.80 |
CHIX |
00279295006TRLO0 |
| 15:44:47 |
1187 |
157.80 |
CHIX |
00279295007TRLO0 |
| 15:44:47 |
420 |
157.80 |
CHIX |
00279295008TRLO0 |
| 15:44:47 |
440 |
157.80 |
CHIX |
00279295009TRLO0 |
| 15:56:07 |
1229 |
157.80 |
CHIX |
00279297958TRLO0 |
| 15:56:07 |
600 |
157.80 |
BATE |
00279297959TRLO0 |
| 15:56:07 |
5089 |
157.80 |
CHIX |
00279297960TRLO0 |
| 15:56:07 |
289 |
157.80 |
BATE |
00279297961TRLO0 |
| 15:56:07 |
845 |
157.80 |
CHIX |
00279297963TRLO0 |
| 15:56:07 |
806 |
157.80 |
CHIX |
00279297964TRLO0 |
| 15:56:07 |
3466 |
157.80 |
CHIX |
00279297965TRLO0 |
| 15:57:26 |
431 |
157.60 |
BATE |
00279298298TRLO0 |
| 15:57:26 |
412 |
157.60 |
BATE |
00279298299TRLO0 |
| 15:57:26 |
1955 |
157.60 |
CHIX |
00279298300TRLO0 |
| 15:57:26 |
394 |
157.60 |
CHIX |
00279298301TRLO0 |
| 15:57:34 |
436 |
157.50 |
CHIX |
00279298338TRLO0 |
| 15:57:34 |
42 |
157.50 |
CHIX |
00279298339TRLO0 |
| 15:57:34 |
44 |
157.50 |
CHIX |
00279298340TRLO0 |
| 15:57:34 |
422 |
157.50 |
CHIX |
00279298341TRLO0 |
| 15:57:34 |
633 |
157.50 |
CHIX |
00279298342TRLO0 |
| 15:57:50 |
1822 |
157.50 |
CHIX |
00279298374TRLO0 |
| 16:00:03 |
435 |
157.50 |
CHIX |
00279298972TRLO0 |
| 16:01:10 |
418 |
157.60 |
CHIX |
00279299236TRLO0 |
| 16:07:20 |
4939 |
157.60 |
CHIX |
00279301605TRLO0 |
| 16:07:20 |
837 |
157.60 |
BATE |
00279301606TRLO0 |
| 16:07:20 |
811 |
157.60 |
XLON |
00279301607TRLO0 |
| 16:07:31 |
396 |
157.50 |
BATE |
00279301708TRLO0 |
| 16:07:31 |
38 |
157.50 |
BATE |
00279301709TRLO0 |
| 16:07:31 |
187 |
157.50 |
BATE |
00279301710TRLO0 |
| 16:07:31 |
391 |
157.50 |
CHIX |
00279301711TRLO0 |
| 16:08:23 |
226 |
157.40 |
CHIX |
00279302058TRLO0 |
| 16:08:34 |
234 |
157.40 |
CHIX |
00279302109TRLO0 |
| 16:08:34 |
376 |
157.40 |
CHIX |
00279302110TRLO0 |
| 16:13:10 |
62 |
157.40 |
CHIX |
00279303687TRLO0 |
| 16:13:10 |
209 |
157.40 |
CHIX |
00279303688TRLO0 |
| 16:13:10 |
219 |
157.40 |
CHIX |
00279303689TRLO0 |
| 16:13:10 |
418 |
157.40 |
CHIX |
00279303690TRLO0 |
| 16:13:10 |
417 |
157.40 |
CHIX |
00279303691TRLO0 |
| 16:13:10 |
1676 |
157.40 |
CHIX |
00279303692TRLO0 |
| 16:13:58 |
311 |
157.10 |
CHIX |
00279303847TRLO0 |
| 16:13:58 |
600 |
157.10 |
CHIX |
00279303848TRLO0 |
| 16:13:58 |
600 |
157.10 |
CHIX |
00279303849TRLO0 |
| 16:13:58 |
2434 |
157.10 |
CHIX |
00279303850TRLO0 |
| 16:13:58 |
418 |
157.10 |
CHIX |
00279303851TRLO0 |
| 16:13:58 |
441 |
157.10 |
CHIX |
00279303852TRLO0 |
| 16:14:54 |
463 |
157.00 |
CHIX |
00279304108TRLO0 |
| 16:14:54 |
441 |
157.00 |
BATE |
00279304109TRLO0 |
| 16:14:54 |
442 |
157.00 |
CHIX |
00279304110TRLO0 |
| 16:15:32 |
263 |
156.90 |
CHIX |
00279304337TRLO0 |
| 16:15:32 |
567 |
156.90 |
CHIX |
00279304338TRLO0 |
| 16:15:47 |
674 |
156.90 |
CHIX |
00279304407TRLO0 |
| 16:16:21 |
309 |
156.80 |
CHIX |
00279304599TRLO0 |
| 16:17:25 |
451 |
156.80 |
CHIX |
00279304866TRLO0 |
| 16:17:25 |
304 |
156.80 |
CHIX |
00279304867TRLO0 |
| 16:17:28 |
168 |
156.80 |
CHIX |
00279304873TRLO0 |
| 16:17:28 |
432 |
156.80 |
CHIX |
00279304874TRLO0 |
| 16:17:28 |
7 |
156.80 |
CHIX |
00279304875TRLO0 |
| 16:17:28 |
275 |
156.80 |
CHIX |
00279304876TRLO0 |
| 16:20:45 |
600 |
157.10 |
CHIX |
00279305958TRLO0 |
| 16:20:45 |
600 |
157.10 |
CHIX |
00279305959TRLO0 |
| 16:20:45 |
608 |
157.10 |
CHIX |
00279305960TRLO0 |
| 16:20:45 |
600 |
157.10 |
XLON |
00279305961TRLO0 |
| 16:20:45 |
2466 |
157.10 |
XLON |
00279305962TRLO0 |
| 16:20:45 |
126 |
157.10 |
XLON |
00279305963TRLO0 |
| 16:20:45 |
1632 |
157.10 |
CHIX |
00279305970TRLO0 |
| 16:20:45 |
375 |
157.10 |
CHIX |
00279305971TRLO0 |
| 16:20:45 |
100 |
157.10 |
XLON |
00279305972TRLO0 |
| 16:20:45 |
102 |
157.10 |
XLON |
00279305973TRLO0 |
| 16:20:45 |
1500 |
157.10 |
XLON |
00279305974TRLO0 |
| 16:20:45 |
105 |
157.10 |
CHIX |
00279305975TRLO0 |
| 16:20:45 |
139 |
157.10 |
TRQX |
00279305976TRLO0 |
| 16:20:45 |
306 |
157.10 |
BATE |
00279305977TRLO0 |
| 16:20:45 |
162 |
157.10 |
Aquis |
00279305978TRLO0 |
| 16:20:45 |
381 |
157.10 |
XLON |
00279305979TRLO0 |
| 16:20:45 |
96 |
157.10 |
XLON |
00279305980TRLO0 |
| 16:20:45 |
102 |
157.10 |
XLON |
00279305981TRLO0 |
| 16:20:45 |
141 |
157.10 |
Aquis |
00279305982TRLO0 |
| 16:20:45 |
123 |
157.10 |
Aquis |
00279305984TRLO0 |
| 16:20:45 |
46 |
157.10 |
BATE |
00279305985TRLO0 |
| 16:20:45 |
43 |
157.10 |
BATE |
00279305987TRLO0 |
| 16:20:45 |
104 |
157.10 |
CHIX |
00279305996TRLO0 |
| 16:20:45 |
590 |
157.10 |
XLON |
00279305997TRLO0 |
| 16:20:45 |
198 |
157.10 |
XLON |
00279305998TRLO0 |
| 16:20:45 |
107 |
157.10 |
XLON |
00279305999TRLO0 |
| 16:20:45 |
91 |
157.10 |
XLON |
00279306000TRLO0 |
| 16:20:45 |
869 |
157.10 |
XLON |
00279306001TRLO0 |
| 16:20:45 |
110 |
157.10 |
CHIX |
00279306002TRLO0 |
| 16:20:45 |
107 |
157.10 |
CHIX |
00279306003TRLO0 |
| 16:20:45 |
92 |
157.10 |
CHIX |
00279306004TRLO0 |
| 16:20:45 |
278 |
157.10 |
XLON |
00279306005TRLO0 |
| 16:20:45 |
119 |
157.10 |
XLON |
00279306006TRLO0 |
| 16:20:45 |
91 |
157.10 |
XLON |
00279306007TRLO0 |
| 16:20:45 |
106 |
157.10 |
XLON |
00279306008TRLO0 |
| 16:20:45 |
126 |
157.10 |
CHIX |
00279306009TRLO0 |
| 16:20:45 |
100 |
157.10 |
CHIX |
00279306010TRLO0 |
| 16:20:45 |
278 |
157.10 |
XLON |
00279306011TRLO0 |
| 16:20:45 |
90 |
157.10 |
XLON |
00279306012TRLO0 |
| 16:20:45 |
106 |
157.10 |
XLON |
00279306013TRLO0 |
| 16:21:21 |
84 |
157.10 |
BATE |
00279306197TRLO0 |
| 16:21:21 |
84 |
157.10 |
BATE |
00279306198TRLO0 |
| 16:21:21 |
168 |
157.10 |
CHIX |
00279306199TRLO0 |
| 16:21:21 |
470 |
157.10 |
XLON |
00279306200TRLO0 |
| 16:21:21 |
279 |
157.10 |
XLON |
00279306201TRLO0 |
| 16:21:21 |
1 |
157.10 |
BATE |
00279306202TRLO0 |
| 16:21:21 |
180 |
157.10 |
CHIX |
00279306203TRLO0 |
| 16:21:21 |
1500 |
157.10 |
XLON |
00279306204TRLO0 |
| 16:21:21 |
375 |
157.10 |
XLON |
00279306205TRLO0 |
| 16:26:06 |
504 |
157.10 |
CHIX |
00279307402TRLO0 |
| 16:26:06 |
109 |
157.10 |
XLON |
00279307403TRLO0 |
| 16:26:06 |
1827 |
157.10 |
XLON |
00279307404TRLO0 |
| 16:26:06 |
504 |
157.10 |
Aquis |
00279307405TRLO0 |
| 16:26:06 |
336 |
157.10 |
TRQX |
00279307406TRLO0 |
| 16:26:06 |
336 |
157.10 |
BATE |
00279307407TRLO0 |
| 16:26:06 |
336 |
157.10 |
CHIX |
00279307408TRLO0 |
| 16:26:06 |
672 |
157.10 |
Aquis |
00279307409TRLO0 |
| 16:26:06 |
3320 |
157.10 |
XLON |
00279307410TRLO0 |
| 16:26:07 |
168 |
157.10 |
TRQX |
00279307425TRLO0 |
| 16:26:07 |
168 |
157.10 |
BATE |
00279307426TRLO0 |
| 16:26:07 |
168 |
157.10 |
CHIX |
00279307427TRLO0 |
| 16:26:07 |
207 |
157.10 |
XLON |
00279307428TRLO0 |
| 16:26:07 |
689 |
157.10 |
XLON |
00279307429TRLO0 |
| 16:26:07 |
168 |
157.10 |
XLON |
00279307430TRLO0 |
