PR Newswire
LONDON, United Kingdom, February 12
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 Panmure Liberum Limited.
| Date of Purchase |
11 February 2025 |
| Number of ordinary shares purchased |
375,859 |
| Weighted average price paid (p) |
161.68 |
| Highest price paid (p) |
162.90 |
| Lowest price paid (p) |
160.40 |
Following the above purchase, FirstGroup holds 151,682,118 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 599,012,897. 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 11 February 2025 is 599,012,897. 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 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 |
161.68 |
148,824 |
| BATE |
161.69 |
117,723 |
| CHIX |
161.68 |
102.090 |
| TRQX |
161.79 |
7,222 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:08:42.005 |
314 |
162.8 |
XLON |
00038760587TRLO0 |
| 08:08:42.005 |
107 |
162.8 |
XLON |
00038760586TRLO0 |
| 08:08:42.005 |
107 |
162.8 |
XLON |
00038760585TRLO0 |
| 08:08:42.005 |
108 |
162.8 |
XLON |
00038760584TRLO0 |
| 08:08:42.005 |
68 |
162.8 |
XLON |
00038760583TRLO0 |
| 08:11:03.351 |
402 |
162.9 |
XLON |
00038760626TRLO0 |
| 08:11:10.079 |
196 |
162.1 |
CHIX |
00038760631TRLO0 |
| 08:11:10.079 |
256 |
162.1 |
CHIX |
00038760629TRLO0 |
| 08:11:10.079 |
58 |
162.1 |
CHIX |
00038760627TRLO0 |
| 08:11:10.079 |
498 |
162.1 |
BATE |
00038760630TRLO0 |
| 08:11:10.079 |
91 |
162.1 |
BATE |
00038760628TRLO0 |
| 08:11:10.079 |
828 |
162.1 |
XLON |
00038760632TRLO0 |
| 08:12:04.667 |
26 |
162 |
CHIX |
00038760648TRLO0 |
| 08:12:04.667 |
587 |
162 |
BATE |
00038760647TRLO0 |
| 08:13:30.500 |
31 |
162 |
CHIX |
00038760656TRLO0 |
| 08:13:30.500 |
585 |
162 |
BATE |
00038760657TRLO0 |
| 08:45:00.820 |
498 |
162.2 |
CHIX |
00038761056TRLO0 |
| 08:46:01.712 |
542 |
162.1 |
CHIX |
00038761071TRLO0 |
| 08:46:01.712 |
622 |
162.1 |
BATE |
00038761072TRLO0 |
| 08:46:01.713 |
667 |
162.1 |
TRQX |
00038761073TRLO0 |
| 08:46:01.713 |
882 |
162.1 |
XLON |
00038761074TRLO0 |
| 08:46:24.034 |
130 |
162.4 |
XLON |
00038761084TRLO0 |
| 08:46:24.034 |
1000 |
162.4 |
XLON |
00038761082TRLO0 |
| 08:46:24.035 |
1077 |
162.4 |
BATE |
00038761083TRLO0 |
| 08:46:24.071 |
773 |
162.4 |
BATE |
00038761085TRLO0 |
| 08:46:24.071 |
22 |
162.4 |
XLON |
00038761089TRLO0 |
| 08:46:24.071 |
500 |
162.4 |
XLON |
00038761088TRLO0 |
| 08:46:24.071 |
102 |
162.4 |
XLON |
00038761087TRLO0 |
| 08:46:24.071 |
177 |
162.4 |
XLON |
00038761086TRLO0 |
| 08:46:25.506 |
1657 |
162.4 |
BATE |
00038761090TRLO0 |
| 08:46:25.540 |
1975 |
162.4 |
BATE |
00038761091TRLO0 |
| 08:46:25.594 |
1171 |
162.4 |
BATE |
00038761093TRLO0 |
| 08:46:25.594 |
46 |
162.4 |
BATE |
00038761092TRLO0 |
| 08:46:25.794 |
1034 |
162.4 |
BATE |
00038761094TRLO0 |
| 08:49:32.401 |
498 |
162.3 |
TRQX |
00038761163TRLO0 |
| 08:50:29.747 |
541 |
162.2 |
CHIX |
00038761169TRLO0 |
| 08:50:29.747 |
586 |
162.2 |
BATE |
00038761168TRLO0 |
| 08:50:29.747 |
873 |
162.2 |
XLON |
00038761170TRLO0 |
| 08:50:29.751 |
498 |
162.1 |
CHIX |
00038761171TRLO0 |
| 08:50:29.751 |
498 |
162.1 |
XLON |
00038761172TRLO0 |
| 08:50:29.759 |
225 |
162.2 |
CHIX |
00038761175TRLO0 |
| 08:50:29.759 |
84 |
162.2 |
CHIX |
00038761174TRLO0 |
| 08:50:29.759 |
1500 |
162.2 |
CHIX |
00038761173TRLO0 |
| 08:50:29.794 |
630 |
162.2 |
CHIX |
00038761176TRLO0 |
| 08:52:54.442 |
50 |
162.1 |
XLON |
00038761195TRLO0 |
| 08:55:30.755 |
498 |
162.1 |
CHIX |
00038761224TRLO0 |
| 08:55:30.755 |
587 |
162.1 |
BATE |
00038761225TRLO0 |
| 08:55:30.755 |
823 |
162.1 |
XLON |
00038761226TRLO0 |
| 08:55:41.837 |
1134 |
162.1 |
CHIX |
00038761229TRLO0 |
| 08:55:41.837 |
1111 |
162.1 |
BATE |
00038761228TRLO0 |
| 08:55:41.837 |
500 |
162.1 |
XLON |
00038761234TRLO0 |
| 08:55:41.837 |
109 |
162.1 |
XLON |
00038761233TRLO0 |
| 08:55:41.837 |
95 |
162.1 |
XLON |
00038761232TRLO0 |
| 08:55:41.837 |
102 |
162.1 |
XLON |
00038761231TRLO0 |
| 08:55:41.837 |
257 |
162.1 |
XLON |
00038761230TRLO0 |
| 08:55:41.838 |
61 |
162.1 |
XLON |
00038761235TRLO0 |
| 09:04:04.673 |
902 |
162.1 |
CHIX |
00038761427TRLO0 |
| 09:04:04.673 |
1400 |
162.1 |
CHIX |
00038761426TRLO0 |
| 09:04:04.801 |
41 |
162.2 |
XLON |
00038761428TRLO0 |
| 09:05:27.030 |
498 |
162.1 |
CHIX |
00038761496TRLO0 |
| 09:05:27.030 |
592 |
162.1 |
BATE |
00038761497TRLO0 |
| 09:05:27.030 |
803 |
162.1 |
XLON |
00038761499TRLO0 |
| 09:05:27.030 |
86 |
162.1 |
XLON |
00038761498TRLO0 |
| 09:05:27.038 |
2730 |
162.3 |
CHIX |
00038761503TRLO0 |
| 09:05:27.038 |
103 |
162.3 |
CHIX |
00038761502TRLO0 |
| 09:05:27.038 |
98 |
162.3 |
CHIX |
00038761501TRLO0 |
| 09:05:27.038 |
185 |
162.3 |
CHIX |
00038761500TRLO0 |
| 09:06:02.461 |
52 |
162.1 |
BATE |
00038761517TRLO0 |
| 09:12:30.007 |
668 |
162.1 |
CHIX |
00038761609TRLO0 |
| 09:12:30.007 |
279 |
162.1 |
BATE |
00038761610TRLO0 |
| 09:12:30.007 |
314 |
162.1 |
BATE |
00038761607TRLO0 |
| 09:12:30.007 |
887 |
162.1 |
XLON |
00038761608TRLO0 |
| 09:15:23.413 |
817 |
162 |
CHIX |
00038761691TRLO0 |
| 09:15:23.413 |
597 |
162 |
BATE |
00038761690TRLO0 |
| 09:15:23.413 |
896 |
162 |
XLON |
00038761693TRLO0 |
| 09:15:23.414 |
89 |
161.9 |
CHIX |
00038761692TRLO0 |
| 09:15:23.421 |
2393 |
162.1 |
BATE |
00038761694TRLO0 |
| 09:15:23.441 |
770 |
162 |
CHIX |
00038761695TRLO0 |
| 09:15:23.446 |
1000 |
162 |
XLON |
00038761696TRLO0 |
| 09:15:23.593 |
969 |
162 |
XLON |
00038761697TRLO0 |
| 09:15:23.793 |
978 |
162 |
XLON |
00038761698TRLO0 |
| 09:15:23.993 |
967 |
162 |
XLON |
00038761699TRLO0 |
| 09:15:24.044 |
497 |
162 |
XLON |
00038761702TRLO0 |
| 09:15:24.044 |
500 |
162 |
XLON |
00038761701TRLO0 |
| 09:15:24.044 |
8 |
162 |
XLON |
00038761700TRLO0 |
| 09:15:24.072 |
523 |
161.9 |
XLON |
00038761704TRLO0 |
| 09:15:24.072 |
387 |
161.9 |
XLON |
00038761703TRLO0 |
| 09:15:24.073 |
502 |
161.9 |
BATE |
00038761706TRLO0 |
| 09:15:24.081 |
1224 |
161.9 |
XLON |
00038761705TRLO0 |
| 09:15:37.524 |
179 |
161.5 |
BATE |
00038761708TRLO0 |
| 09:15:37.529 |
48 |
161.8 |
XLON |
00038761711TRLO0 |
| 09:15:37.529 |
154 |
161.8 |
XLON |
00038761710TRLO0 |
| 09:15:37.529 |
1400 |
161.8 |
XLON |
00038761709TRLO0 |
| 09:15:38.202 |
59 |
161.8 |
XLON |
00038761714TRLO0 |
| 09:15:38.202 |
1400 |
161.8 |
XLON |
00038761713TRLO0 |
| 09:15:38.202 |
587 |
161.8 |
XLON |
00038761712TRLO0 |
| 09:16:08.078 |
746 |
161.8 |
XLON |
00038761730TRLO0 |
| 09:16:08.078 |
1386 |
161.8 |
XLON |
00038761729TRLO0 |
| 09:17:53.975 |
716 |
161.4 |
XLON |
00038761860TRLO0 |
| 10:13:28.858 |
1061 |
161.9 |
XLON |
00038763091TRLO0 |
| 10:13:28.994 |
365 |
161.9 |
XLON |
00038763093TRLO0 |
| 10:13:28.994 |
239 |
161.9 |
XLON |
00038763092TRLO0 |
| 10:13:42.191 |
68 |
161.9 |
XLON |
00038763104TRLO0 |
| 10:13:42.191 |
900 |
161.9 |
XLON |
00038763103TRLO0 |
| 10:13:54.336 |
368 |
161.9 |
XLON |
00038763112TRLO0 |
| 10:13:54.336 |
215 |
161.9 |
XLON |
00038763111TRLO0 |
| 10:13:54.393 |
452 |
161.9 |
XLON |
00038763115TRLO0 |
| 10:13:54.393 |
92 |
161.9 |
XLON |
00038763114TRLO0 |
| 10:13:54.393 |
127 |
161.9 |
XLON |
00038763113TRLO0 |
| 10:13:54.593 |
370 |
161.9 |
XLON |
00038763118TRLO0 |
| 10:13:54.593 |
112 |
161.9 |
XLON |
00038763117TRLO0 |
| 10:13:54.593 |
97 |
161.9 |
XLON |
00038763116TRLO0 |
| 10:29:03.770 |
663 |
162 |
CHIX |
00038763453TRLO0 |
| 10:29:03.770 |
1046 |
162 |
XLON |
00038763454TRLO0 |
| 10:29:38.948 |
426 |
162.6 |
CHIX |
00038763476TRLO0 |
| 10:29:38.976 |
416 |
162.6 |
CHIX |
00038763477TRLO0 |
| 10:29:39.043 |
657 |
162.6 |
CHIX |
00038763479TRLO0 |
| 10:29:39.043 |
100 |
162.6 |
CHIX |
00038763478TRLO0 |
| 10:29:45.906 |
672 |
162.6 |
CHIX |
00038763480TRLO0 |
| 10:29:45.945 |
838 |
162.6 |
CHIX |
00038763481TRLO0 |
| 10:29:45.950 |
1985 |
162.5 |
XLON |
00038763484TRLO0 |
| 10:29:45.951 |
569 |
162.5 |
BATE |
00038763482TRLO0 |
| 10:29:45.952 |
1179 |
162.5 |
BATE |
00038763483TRLO0 |
| 10:30:00.197 |
498 |
162.5 |
CHIX |
00038763493TRLO0 |
| 10:30:00.197 |
664 |
162.5 |
BATE |
00038763492TRLO0 |
| 10:30:00.197 |
664 |
162.5 |
XLON |
00038763494TRLO0 |
| 10:30:43.120 |
685 |
162.4 |
TRQX |
00038763511TRLO0 |
| 10:30:43.120 |
561 |
162.4 |
CHIX |
00038763510TRLO0 |
| 10:30:43.120 |
666 |
162.4 |
BATE |
00038763508TRLO0 |
| 10:30:43.120 |
909 |
162.4 |
XLON |
00038763509TRLO0 |
| 10:46:11.134 |
500 |
162.4 |
TRQX |
00038763883TRLO0 |
| 10:46:11.134 |
500 |
162.4 |
CHIX |
00038763877TRLO0 |
| 10:46:11.134 |
500 |
162.4 |
BATE |
00038763878TRLO0 |
| 10:46:11.134 |
500 |
162.4 |
XLON |
00038763879TRLO0 |
| 10:46:11.134 |
406 |
162.3 |
CHIX |
00038763880TRLO0 |
| 10:46:11.134 |
482 |
162.3 |
BATE |
00038763881TRLO0 |
| 10:46:11.134 |
660 |
162.3 |
XLON |
00038763882TRLO0 |
| 10:46:11.143 |
989 |
162.4 |
CHIX |
00038763886TRLO0 |
| 10:46:11.143 |
963 |
162.4 |
BATE |
00038763884TRLO0 |
| 10:46:11.143 |
966 |
162.4 |
XLON |
00038763885TRLO0 |
| 11:15:49.793 |
429 |
162.3 |
TRQX |
00038764676TRLO0 |
| 11:15:49.793 |
922 |
162.3 |
CHIX |
00038764674TRLO0 |
| 11:15:49.793 |
1098 |
162.3 |
BATE |
00038764665TRLO0 |
| 11:15:49.793 |
1502 |
162.3 |
XLON |
00038764675TRLO0 |
| 11:15:50.279 |
1158 |
162.2 |
CHIX |
00038764677TRLO0 |
| 11:15:50.291 |
1100 |
162.2 |
BATE |
00038764682TRLO0 |
| 11:15:50.291 |
408 |
162.2 |
BATE |
00038764680TRLO0 |
| 11:15:50.291 |
900 |
162.2 |
BATE |
00038764678TRLO0 |
| 11:15:50.291 |
692 |
162.2 |
XLON |
00038764683TRLO0 |
| 11:15:50.291 |
797 |
162.2 |
XLON |
00038764681TRLO0 |
| 11:15:50.292 |
1530 |
162.2 |
CHIX |
00038764679TRLO0 |
| 11:15:50.292 |
332 |
162.2 |
BATE |
00038764685TRLO0 |
| 11:15:50.292 |
654 |
162.2 |
BATE |
00038764684TRLO0 |
| 11:15:50.294 |
126 |
162.2 |
BATE |
00038764686TRLO0 |
| 11:16:13.889 |
882 |
162.1 |
CHIX |
00038764693TRLO0 |
| 11:16:13.889 |
1544 |
162.1 |
BATE |
00038764695TRLO0 |
| 11:16:13.889 |
652 |
162.1 |
XLON |
00038764694TRLO0 |
| 11:16:13.894 |
1463 |
162.2 |
BATE |
00038764696TRLO0 |
| 11:16:13.897 |
1350 |
162.2 |
CHIX |
00038764701TRLO0 |
| 11:16:13.897 |
117 |
162.2 |
CHIX |
00038764699TRLO0 |
| 11:16:13.897 |
92 |
162.2 |
CHIX |
00038764698TRLO0 |
| 11:16:13.897 |
187 |
162.2 |
CHIX |
00038764697TRLO0 |
| 11:16:13.900 |
618 |
162 |
CHIX |
00038764702TRLO0 |
| 11:16:13.901 |
235 |
162 |
BATE |
00038764703TRLO0 |
| 11:16:13.901 |
392 |
162 |
XLON |
00038764700TRLO0 |
| 11:16:31.393 |
1163 |
162 |
BATE |
00038764715TRLO0 |
| 11:16:31.394 |
971 |
162 |
CHIX |
00038764718TRLO0 |
| 11:16:31.394 |
200 |
162 |
CHIX |
00038764716TRLO0 |
| 11:16:31.394 |
1156 |
162 |
XLON |
00038764717TRLO0 |
| 11:16:37.358 |
403 |
162 |
BATE |
00038764721TRLO0 |
| 11:16:37.359 |
394 |
162 |
XLON |
00038764723TRLO0 |
| 11:16:37.359 |
403 |
161.9 |
CHIX |
00038764722TRLO0 |
| 11:16:42.075 |
1102 |
161.9 |
CHIX |
00038764725TRLO0 |
| 11:16:42.076 |
1358 |
162 |
BATE |
00038764726TRLO0 |
| 11:16:42.076 |
886 |
162 |
XLON |
00038764728TRLO0 |
| 11:16:42.076 |
118 |
161.9 |
XLON |
00038764727TRLO0 |
| 11:16:46.110 |
1060 |
162 |
BATE |
00038764735TRLO0 |
| 11:16:46.110 |
1090 |
162 |
XLON |
00038764736TRLO0 |
| 11:16:46.194 |
1331 |
162 |
BATE |
00038764737TRLO0 |
| 11:16:46.194 |
1037 |
162 |
XLON |
00038764741TRLO0 |
| 11:16:46.194 |
97 |
162 |
XLON |
00038764740TRLO0 |
| 11:16:46.194 |
93 |
162 |
XLON |
00038764739TRLO0 |
| 11:16:46.194 |
96 |
162 |
XLON |
00038764738TRLO0 |
| 11:16:46.394 |
1322 |
162 |
BATE |
00038764742TRLO0 |
| 11:16:46.394 |
999 |
162 |
XLON |
00038764746TRLO0 |
| 11:16:46.394 |
109 |
162 |
XLON |
00038764745TRLO0 |
| 11:16:46.394 |
96 |
162 |
XLON |
00038764744TRLO0 |
| 11:16:46.394 |
92 |
162 |
XLON |
00038764743TRLO0 |
| 11:16:46.594 |
1005 |
162 |
XLON |
00038764750TRLO0 |
| 11:16:46.594 |
94 |
162 |
XLON |
00038764749TRLO0 |
| 11:16:46.594 |
96 |
162 |
XLON |
00038764748TRLO0 |
| 11:16:46.594 |
102 |
162 |
XLON |
00038764747TRLO0 |
| 11:16:46.794 |
1004 |
162 |
XLON |
00038764754TRLO0 |
| 11:16:46.794 |
105 |
162 |
XLON |
00038764753TRLO0 |
| 11:16:46.794 |
91 |
162 |
XLON |
00038764752TRLO0 |
| 11:16:46.794 |
108 |
162 |
XLON |
00038764751TRLO0 |
| 11:16:46.993 |
1065 |
162 |
XLON |
00038764755TRLO0 |
| 11:16:47.193 |
1059 |
162 |
XLON |
00038764756TRLO0 |
| 11:16:47.394 |
1057 |
162 |
XLON |
00038764757TRLO0 |
| 11:16:51.614 |
1494 |
161.8 |
CHIX |
00038764760TRLO0 |
| 11:16:51.614 |
1494 |
161.8 |
BATE |
00038764758TRLO0 |
| 11:16:51.614 |
3619 |
161.8 |
XLON |
00038764759TRLO0 |
| 11:32:40.005 |
104 |
162.2 |
XLON |
00038764987TRLO0 |
| 11:32:40.005 |
85 |
162.2 |
XLON |
00038764986TRLO0 |
| 11:32:40.005 |
294 |
162.2 |
XLON |
00038764985TRLO0 |
| 11:32:40.005 |
24 |
162.2 |
XLON |
00038764984TRLO0 |
| 11:32:40.005 |
97 |
162.2 |
XLON |
00038764983TRLO0 |
| 11:32:40.005 |
110 |
162.2 |
XLON |
00038764982TRLO0 |
| 11:32:40.005 |
60 |
162.2 |
XLON |
00038764981TRLO0 |
| 11:35:34.005 |
100 |
162.1 |
XLON |
00038765069TRLO0 |
| 11:35:34.005 |
101 |
162.1 |
XLON |
00038765068TRLO0 |
| 11:35:34.005 |
340 |
162.1 |
XLON |
00038765067TRLO0 |
| 11:35:39.120 |
698 |
161.8 |
CHIX |
00038765074TRLO0 |
| 11:35:39.120 |
269 |
161.8 |
BATE |
00038765073TRLO0 |
| 11:35:39.120 |
526 |
161.8 |
BATE |
00038765071TRLO0 |
| 11:35:39.121 |
850 |
161.8 |
XLON |
00038765072TRLO0 |
| 11:35:39.121 |
972 |
161.8 |
XLON |
00038765070TRLO0 |
| 11:35:39.132 |
395 |
162 |
CHIX |
00038765078TRLO0 |
| 11:35:39.132 |
101 |
162 |
CHIX |
00038765077TRLO0 |
| 11:35:39.132 |
109 |
162 |
CHIX |
00038765076TRLO0 |
| 11:35:39.132 |
109 |
162 |
CHIX |
00038765075TRLO0 |
| 11:35:39.139 |
655 |
161.8 |
XLON |
00038765079TRLO0 |
| 11:35:40.164 |
970 |
161.7 |
CHIX |
00038765080TRLO0 |
| 11:35:40.164 |
801 |
161.7 |
BATE |
00038765081TRLO0 |
| 11:35:40.164 |
446 |
161.7 |
XLON |
00038765082TRLO0 |
| 11:39:40.594 |
937 |
161.8 |
BATE |
00038765127TRLO0 |
| 11:46:33.483 |
729 |
161.9 |
CHIX |
00038765282TRLO0 |
| 11:46:33.483 |
1289 |
161.9 |
XLON |
00038765284TRLO0 |
| 11:46:33.483 |
116 |
161.9 |
XLON |
00038765283TRLO0 |
| 11:57:40.872 |
498 |
162.3 |
CHIX |
00038765475TRLO0 |
| 11:57:40.872 |
498 |
162.3 |
BATE |
00038765476TRLO0 |
| 11:57:40.872 |
498 |
162.3 |
XLON |
00038765478TRLO0 |
| 11:57:40.872 |
525 |
162.2 |
CHIX |
00038765477TRLO0 |
| 11:57:40.872 |
611 |
162.2 |
BATE |
00038765479TRLO0 |
| 11:57:40.872 |
826 |
162.2 |
XLON |
00038765480TRLO0 |
| 11:57:40.880 |
2153 |
162.2 |
BATE |
00038765481TRLO0 |
| 12:05:06.911 |
844 |
162.5 |
XLON |
00038765633TRLO0 |
| 12:05:06.911 |
104 |
162.5 |
XLON |
00038765632TRLO0 |
| 12:06:03.539 |
1 |
162.3 |
CHIX |
00038765649TRLO0 |
| 12:10:59.480 |
641 |
162.5 |
CHIX |
00038765736TRLO0 |
| 12:10:59.480 |
93 |
162.5 |
CHIX |
00038765735TRLO0 |
| 12:10:59.480 |
92 |
162.5 |
CHIX |
00038765734TRLO0 |
| 12:10:59.480 |
28 |
162.5 |
CHIX |
00038765733TRLO0 |
| 12:10:59.565 |
95 |
162.5 |
CHIX |
00038765739TRLO0 |
| 12:10:59.565 |
97 |
162.5 |
CHIX |
00038765738TRLO0 |
| 12:10:59.565 |
95 |
162.5 |
CHIX |
00038765737TRLO0 |
| 12:10:59.580 |
194 |
162.5 |
XLON |
00038765744TRLO0 |
| 12:10:59.580 |
97 |
162.5 |
XLON |
00038765743TRLO0 |
| 12:10:59.580 |
100 |
162.5 |
XLON |
00038765742TRLO0 |
| 12:10:59.580 |
102 |
162.5 |
XLON |
00038765741TRLO0 |
| 12:10:59.580 |
106 |
162.5 |
XLON |
00038765740TRLO0 |
| 12:14:23.296 |
79 |
162.3 |
CHIX |
00038765816TRLO0 |
| 12:14:23.296 |
941 |
162.3 |
BATE |
00038765817TRLO0 |
| 12:20:52.539 |
940 |
162.3 |
CHIX |
00038765920TRLO0 |
| 12:20:52.539 |
1073 |
162.3 |
BATE |
00038765921TRLO0 |
| 12:20:52.539 |
413 |
162.3 |
XLON |
00038765923TRLO0 |
| 12:20:52.539 |
1100 |
162.3 |
XLON |
00038765922TRLO0 |
| 12:20:52.552 |
1179 |
162.4 |
XLON |
00038765924TRLO0 |
| 12:26:35.385 |
703 |
162.2 |
TRQX |
00038766072TRLO0 |
| 12:26:35.385 |
949 |
162.2 |
CHIX |
00038766070TRLO0 |
| 12:26:35.385 |
1081 |
162.2 |
BATE |
00038766073TRLO0 |
| 12:26:35.385 |
381 |
162.2 |
XLON |
00038766071TRLO0 |
| 12:26:35.385 |
1153 |
162.2 |
XLON |
00038766069TRLO0 |
| 12:26:35.394 |
300 |
162.2 |
CHIX |
00038766074TRLO0 |
| 12:27:37.763 |
956 |
162.2 |
CHIX |
00038766082TRLO0 |
| 12:27:37.763 |
171 |
162.2 |
BATE |
00038766083TRLO0 |
| 12:27:37.764 |
200 |
162.2 |
BATE |
00038766084TRLO0 |
| 12:35:26.977 |
730 |
162.2 |
CHIX |
00038766232TRLO0 |
| 12:35:26.977 |
844 |
162.2 |
BATE |
00038766231TRLO0 |
| 12:35:26.977 |
32 |
162.2 |
XLON |
00038766233TRLO0 |
| 12:35:26.977 |
1150 |
162.2 |
XLON |
00038766230TRLO0 |
| 12:35:27.010 |
737 |
162.1 |
CHIX |
00038766235TRLO0 |
| 12:35:27.010 |
182 |
162.1 |
BATE |
00038766237TRLO0 |
| 12:35:27.010 |
669 |
162.1 |
BATE |
00038766234TRLO0 |
| 12:35:27.010 |
1193 |
162.1 |
XLON |
00038766236TRLO0 |
| 12:44:16.958 |
1151 |
162 |
XLON |
00038766375TRLO0 |
| 12:48:19.615 |
854 |
162.1 |
CHIX |
00038766452TRLO0 |
| 12:48:19.615 |
752 |
162.1 |
BATE |
00038766453TRLO0 |
| 12:48:19.615 |
236 |
162.1 |
BATE |
00038766451TRLO0 |
| 12:48:19.648 |
855 |
162 |
CHIX |
00038766455TRLO0 |
| 12:48:19.648 |
989 |
162 |
BATE |
00038766456TRLO0 |
| 12:48:19.648 |
1460 |
162 |
XLON |
00038766457TRLO0 |
| 12:49:20.265 |
502 |
162.1 |
CHIX |
00038766470TRLO0 |
| 12:52:16.279 |
1368 |
161.9 |
CHIX |
00038766514TRLO0 |
| 12:52:16.279 |
992 |
161.9 |
BATE |
00038766515TRLO0 |
| 12:52:16.281 |
853 |
161.8 |
CHIX |
00038766517TRLO0 |
| 12:52:16.281 |
106 |
161.8 |
CHIX |
00038766516TRLO0 |
| 12:52:16.281 |
694 |
161.8 |
BATE |
00038766519TRLO0 |
| 12:52:16.282 |
1943 |
161.8 |
XLON |
00038766518TRLO0 |
| 12:52:16.314 |
717 |
161.7 |
XLON |
00038766520TRLO0 |
| 12:52:17.178 |
1046 |
161.7 |
BATE |
00038766524TRLO0 |
| 12:52:17.178 |
121 |
161.7 |
BATE |
00038766522TRLO0 |
| 12:52:17.178 |
85 |
161.7 |
XLON |
00038766523TRLO0 |
| 13:05:30.251 |
405 |
161.8 |
TRQX |
00038766775TRLO0 |
| 13:05:30.251 |
1159 |
161.8 |
CHIX |
00038766772TRLO0 |
| 13:05:30.251 |
1371 |
161.8 |
BATE |
00038766774TRLO0 |
| 13:05:30.251 |
225 |
161.8 |
BATE |
00038766771TRLO0 |
| 13:05:30.251 |
1419 |
161.8 |
XLON |
00038766773TRLO0 |
| 13:05:30.295 |
465 |
161.7 |
XLON |
00038766776TRLO0 |
| 13:07:38.460 |
743 |
161.7 |
CHIX |
00038766821TRLO0 |
| 13:07:38.460 |
407 |
161.7 |
BATE |
00038766824TRLO0 |
| 13:07:38.460 |
587 |
161.7 |
BATE |
00038766823TRLO0 |
| 13:07:38.460 |
2049 |
161.7 |
XLON |
00038766822TRLO0 |
| 13:07:46.329 |
518 |
161.6 |
CHIX |
00038766829TRLO0 |
| 13:07:46.329 |
697 |
161.6 |
BATE |
00038766830TRLO0 |
| 13:07:46.329 |
411 |
161.6 |
XLON |
00038766832TRLO0 |
| 13:07:46.329 |
487 |
161.6 |
XLON |
00038766831TRLO0 |
| 13:08:14.748 |
552 |
161.5 |
XLON |
00038766841TRLO0 |
| 13:25:46.004 |
14 |
161.6 |
BATE |
00038767164TRLO0 |
| 13:25:46.004 |
251 |
161.5 |
CHIX |
00038767163TRLO0 |
| 13:37:52.218 |
448 |
161.7 |
BATE |
00038767271TRLO0 |
| 13:37:52.218 |
453 |
161.7 |
XLON |
00038767270TRLO0 |
| 13:40:30.201 |
695 |
161.7 |
BATE |
00038767302TRLO0 |
| 13:40:30.206 |
385 |
161.7 |
XLON |
00038767304TRLO0 |
| 13:40:30.206 |
105 |
161.7 |
XLON |
00038767303TRLO0 |
| 13:42:32.844 |
383 |
161.6 |
TRQX |
00038767322TRLO0 |
| 13:42:32.844 |
806 |
161.6 |
CHIX |
00038767319TRLO0 |
| 13:42:32.844 |
920 |
161.6 |
BATE |
00038767320TRLO0 |
| 13:42:32.844 |
1308 |
161.6 |
XLON |
00038767321TRLO0 |
| 13:42:32.852 |
543 |
161.7 |
BATE |
00038767323TRLO0 |
| 13:42:32.852 |
245 |
161.7 |
XLON |
00038767328TRLO0 |
| 13:42:32.852 |
103 |
161.7 |
XLON |
00038767326TRLO0 |
| 13:42:32.852 |
187 |
161.7 |
XLON |
00038767324TRLO0 |
| 13:42:32.853 |
357 |
161.7 |
CHIX |
00038767327TRLO0 |
| 13:42:32.853 |
186 |
161.7 |
CHIX |
00038767325TRLO0 |
| 13:42:32.928 |
903 |
161.7 |
BATE |
00038767329TRLO0 |
| 13:42:32.994 |
599 |
161.7 |
BATE |
00038767330TRLO0 |
| 13:47:02.007 |
626 |
161.7 |
BATE |
00038767406TRLO0 |
| 13:47:58.888 |
867 |
161.5 |
CHIX |
00038767425TRLO0 |
| 13:47:58.889 |
93 |
161.5 |
CHIX |
00038767427TRLO0 |
| 13:47:58.889 |
1772 |
161.5 |
BATE |
00038767428TRLO0 |
| 13:47:58.889 |
1563 |
161.5 |
XLON |
00038767426TRLO0 |
| 13:47:58.917 |
1047 |
161.4 |
XLON |
00038767431TRLO0 |
| 13:47:58.917 |
515 |
161.4 |
XLON |
00038767429TRLO0 |
| 13:47:58.918 |
960 |
161.4 |
CHIX |
00038767430TRLO0 |
| 13:47:58.918 |
719 |
161.4 |
BATE |
00038767432TRLO0 |
| 13:51:13.093 |
1021 |
161.3 |
CHIX |
00038767471TRLO0 |
| 13:51:13.093 |
583 |
161.3 |
BATE |
00038767470TRLO0 |
| 13:51:13.094 |
1545 |
161.3 |
XLON |
00038767472TRLO0 |
| 13:51:13.111 |
1587 |
161.2 |
CHIX |
00038767473TRLO0 |
| 13:51:13.111 |
407 |
161.2 |
BATE |
00038767474TRLO0 |
| 13:51:13.111 |
1417 |
161.2 |
XLON |
00038767476TRLO0 |
| 13:51:13.111 |
1031 |
161.2 |
XLON |
00038767475TRLO0 |
| 13:51:13.157 |
672 |
161.1 |
XLON |
00038767477TRLO0 |
| 13:51:20.763 |
77 |
161.1 |
CHIX |
00038767481TRLO0 |
| 13:51:20.763 |
618 |
161.1 |
CHIX |
00038767479TRLO0 |
| 13:51:20.764 |
402 |
161.1 |
XLON |
00038767480TRLO0 |
| 13:58:54.394 |
986 |
161 |
CHIX |
00038767561TRLO0 |
| 13:58:54.394 |
635 |
161 |
BATE |
00038767563TRLO0 |
| 13:58:54.394 |
290 |
161 |
BATE |
00038767560TRLO0 |
| 13:58:54.394 |
1676 |
161 |
XLON |
00038767562TRLO0 |
| 14:07:37.428 |
1184 |
160.9 |
CHIX |
00038767736TRLO0 |
| 14:07:37.428 |
1422 |
160.9 |
BATE |
00038767735TRLO0 |
| 14:07:37.428 |
1401 |
160.9 |
XLON |
00038767738TRLO0 |
| 14:07:37.428 |
559 |
160.9 |
XLON |
00038767737TRLO0 |
| 14:07:37.452 |
626 |
160.8 |
XLON |
00038767739TRLO0 |
| 14:07:37.487 |
619 |
160.8 |
CHIX |
00038767741TRLO0 |
| 14:07:37.487 |
512 |
160.8 |
BATE |
00038767740TRLO0 |
| 14:07:37.488 |
370 |
160.8 |
XLON |
00038767742TRLO0 |
| 14:07:37.623 |
410 |
160.8 |
XLON |
00038767743TRLO0 |
| 14:18:34.125 |
482 |
160.8 |
TRQX |
00038767995TRLO0 |
| 14:18:34.125 |
367 |
160.8 |
CHIX |
00038767994TRLO0 |
| 14:18:34.125 |
1190 |
160.8 |
CHIX |
00038767991TRLO0 |
| 14:18:34.125 |
1713 |
160.8 |
BATE |
00038767992TRLO0 |
| 14:18:34.125 |
2191 |
160.8 |
XLON |
00038767993TRLO0 |
| 14:18:34.150 |
431 |
160.7 |
XLON |
00038767996TRLO0 |
| 14:18:34.161 |
498 |
160.8 |
CHIX |
00038767997TRLO0 |
| 14:19:00.197 |
78 |
160.8 |
CHIX |
00038768019TRLO0 |
| 14:19:00.197 |
266 |
160.8 |
CHIX |
00038768018TRLO0 |
| 14:19:00.197 |
188 |
160.8 |
CHIX |
00038768016TRLO0 |
| 14:19:00.197 |
498 |
160.8 |
BATE |
00038768017TRLO0 |
| 14:19:34.133 |
498 |
160.8 |
BATE |
00038768044TRLO0 |
| 14:28:36.006 |
595 |
161 |
XLON |
00038768244TRLO0 |
| 14:29:04.250 |
345 |
160.9 |
CHIX |
00038768247TRLO0 |
| 14:29:04.250 |
1056 |
160.9 |
CHIX |
00038768246TRLO0 |
| 14:29:04.250 |
2606 |
160.9 |
XLON |
00038768248TRLO0 |
| 14:29:04.305 |
556 |
160.8 |
XLON |
00038768249TRLO0 |
| 14:29:59.916 |
1110 |
160.8 |
XLON |
00038768284TRLO0 |
| 14:29:59.917 |
725 |
160.8 |
CHIX |
00038768283TRLO0 |
| 14:29:59.917 |
1791 |
160.8 |
BATE |
00038768282TRLO0 |
| 14:29:59.958 |
498 |
160.8 |
CHIX |
00038768285TRLO0 |
| 14:30:00.961 |
498 |
160.8 |
BATE |
00038768292TRLO0 |
| 14:30:05.910 |
688 |
160.7 |
BATE |
00038768331TRLO0 |
| 14:30:05.910 |
193 |
160.7 |
XLON |
00038768334TRLO0 |
| 14:30:05.910 |
193 |
160.7 |
XLON |
00038768333TRLO0 |
| 14:30:05.910 |
383 |
160.7 |
XLON |
00038768332TRLO0 |
| 14:30:05.933 |
228 |
160.6 |
BATE |
00038768335TRLO0 |
| 14:36:28.745 |
1603 |
160.6 |
CHIX |
00038768568TRLO0 |
| 14:36:28.745 |
1900 |
160.6 |
BATE |
00038768570TRLO0 |
| 14:36:28.745 |
2558 |
160.6 |
XLON |
00038768569TRLO0 |
| 14:36:28.748 |
702 |
160.5 |
CHIX |
00038768572TRLO0 |
| 14:36:28.748 |
832 |
160.5 |
BATE |
00038768571TRLO0 |
| 14:36:28.748 |
1122 |
160.5 |
XLON |
00038768573TRLO0 |
| 14:36:28.754 |
517 |
160.5 |
BATE |
00038768574TRLO0 |
| 14:36:28.755 |
608 |
160.5 |
XLON |
00038768575TRLO0 |
| 14:36:28.782 |
398 |
160.4 |
CHIX |
00038768576TRLO0 |
| 14:48:24.961 |
561 |
161.1 |
XLON |
00038768989TRLO0 |
| 14:48:24.961 |
111 |
161.1 |
XLON |
00038768988TRLO0 |
| 14:48:24.961 |
111 |
161.1 |
XLON |
00038768987TRLO0 |
| 14:48:24.961 |
110 |
161.1 |
XLON |
00038768986TRLO0 |
| 14:48:24.994 |
121 |
161.1 |
XLON |
00038768993TRLO0 |
| 14:48:24.994 |
106 |
161.1 |
XLON |
00038768992TRLO0 |
| 14:48:24.994 |
108 |
161.1 |
XLON |
00038768991TRLO0 |
| 14:48:24.994 |
94 |
161.1 |
XLON |
00038768990TRLO0 |
| 14:48:25.029 |
96 |
161.1 |
XLON |
00038768996TRLO0 |
| 14:48:25.029 |
98 |
161.1 |
XLON |
00038768995TRLO0 |
| 14:48:25.029 |
110 |
161.1 |
XLON |
00038768994TRLO0 |
| 14:48:25.031 |
67 |
161.1 |
XLON |
00038768998TRLO0 |
| 14:48:25.031 |
50 |
161.1 |
XLON |
00038768997TRLO0 |
| 14:51:56.708 |
676 |
160.9 |
TRQX |
00038769131TRLO0 |
| 14:51:56.708 |
1132 |
160.9 |
CHIX |
00038769130TRLO0 |
| 14:51:56.708 |
1309 |
160.9 |
BATE |
00038769128TRLO0 |
| 14:51:56.708 |
1798 |
160.9 |
XLON |
00038769133TRLO0 |
| 14:51:56.708 |
788 |
160.8 |
XLON |
00038769134TRLO0 |
| 14:51:56.709 |
780 |
160.8 |
CHIX |
00038769132TRLO0 |
| 14:51:56.709 |
901 |
160.8 |
BATE |
00038769129TRLO0 |
| 14:51:56.721 |
1316 |
161 |
CHIX |
00038769135TRLO0 |
| 14:59:27.099 |
1115 |
160.9 |
CHIX |
00038769327TRLO0 |
| 14:59:27.099 |
710 |
160.9 |
BATE |
00038769329TRLO0 |
| 14:59:27.099 |
581 |
160.9 |
BATE |
00038769328TRLO0 |
| 14:59:27.100 |
1812 |
160.9 |
XLON |
00038769330TRLO0 |
| 14:59:27.107 |
404 |
161 |
CHIX |
00038769331TRLO0 |
| 15:13:57.308 |
1041 |
161 |
BATE |
00038769826TRLO0 |
| 15:25:25.644 |
1157 |
161 |
CHIX |
00038770079TRLO0 |
| 15:31:05.415 |
616 |
161.3 |
CHIX |
00038770225TRLO0 |
| 15:31:06.471 |
953 |
161.3 |
CHIX |
00038770232TRLO0 |
| 15:31:06.475 |
86 |
161.4 |
XLON |
00038770235TRLO0 |
| 15:31:06.475 |
577 |
161.4 |
XLON |
00038770233TRLO0 |
| 15:31:06.479 |
2994 |
161.4 |
CHIX |
00038770238TRLO0 |
| 15:31:06.479 |
91 |
161.4 |
CHIX |
00038770237TRLO0 |
| 15:31:06.479 |
105 |
161.4 |
CHIX |
00038770236TRLO0 |
| 15:31:06.479 |
112 |
161.4 |
CHIX |
00038770234TRLO0 |
| 15:33:44.476 |
362 |
161.4 |
CHIX |
00038770329TRLO0 |
| 15:35:43.518 |
362 |
161.4 |
BATE |
00038770433TRLO0 |
| 15:37:48.251 |
921 |
161.5 |
CHIX |
00038770533TRLO0 |
| 15:37:48.251 |
474 |
161.5 |
CHIX |
00038770532TRLO0 |
| 15:37:56.568 |
30 |
161.4 |
CHIX |
00038770540TRLO0 |
| 15:38:14.522 |
618 |
161.4 |
BATE |
00038770560TRLO0 |
| 15:39:02.585 |
362 |
161.4 |
BATE |
00038770594TRLO0 |
| 15:40:08.594 |
362 |
161.4 |
BATE |
00038770648TRLO0 |
| 15:41:14.612 |
362 |
161.4 |
CHIX |
00038770686TRLO0 |
| 15:41:50.846 |
797 |
161.4 |
CHIX |
00038770695TRLO0 |
| 15:42:18.635 |
362 |
161.4 |
BATE |
00038770702TRLO0 |
| 15:43:11.648 |
362 |
161.4 |
CHIX |
00038770745TRLO0 |
| 15:44:02.813 |
1043 |
161.4 |
CHIX |
00038770761TRLO0 |
| 15:44:04.661 |
362 |
161.4 |
CHIX |
00038770763TRLO0 |
| 15:44:57.668 |
362 |
161.4 |
BATE |
00038770800TRLO0 |
| 15:45:46.669 |
362 |
161.4 |
BATE |
00038770843TRLO0 |
| 15:46:04.061 |
999 |
161.4 |
BATE |
00038770849TRLO0 |
| 15:46:35.682 |
362 |
161.4 |
BATE |
00038770868TRLO0 |
| 15:46:47.790 |
1296 |
161.7 |
CHIX |
00038770875TRLO0 |
| 15:46:47.994 |
565 |
161.7 |
CHIX |
00038770881TRLO0 |
| 15:46:47.994 |
98 |
161.7 |
CHIX |
00038770880TRLO0 |
| 15:46:47.994 |
104 |
161.7 |
CHIX |
00038770879TRLO0 |
| 15:46:47.994 |
111 |
161.7 |
CHIX |
00038770878TRLO0 |
| 15:46:47.994 |
165 |
161.7 |
CHIX |
00038770877TRLO0 |
| 15:46:49.688 |
1335 |
161.7 |
CHIX |
00038770887TRLO0 |
| 15:46:49.688 |
95 |
161.7 |
CHIX |
00038770886TRLO0 |
| 15:46:49.688 |
105 |
161.7 |
CHIX |
00038770885TRLO0 |
| 15:46:49.688 |
102 |
161.7 |
CHIX |
00038770884TRLO0 |
| 15:47:05.460 |
72 |
161.7 |
CHIX |
00038770897TRLO0 |
| 15:47:05.460 |
95 |
161.7 |
CHIX |
00038770896TRLO0 |
| 15:47:05.460 |
94 |
161.7 |
CHIX |
00038770895TRLO0 |
| 15:47:05.460 |
1200 |
161.7 |
CHIX |
00038770894TRLO0 |
| 15:47:39.705 |
766 |
161.5 |
TRQX |
00038770915TRLO0 |
| 15:47:39.705 |
1743 |
161.5 |
CHIX |
00038770914TRLO0 |
| 15:47:39.705 |
42 |
161.5 |
CHIX |
00038770911TRLO0 |
| 15:47:39.705 |
2195 |
161.5 |
BATE |
00038770912TRLO0 |
| 15:47:39.705 |
2195 |
161.5 |
XLON |
00038770913TRLO0 |
| 15:47:39.740 |
1088 |
161.6 |
XLON |
00038770918TRLO0 |
| 15:47:39.740 |
262 |
161.6 |
XLON |
00038770917TRLO0 |
| 15:47:39.741 |
1882 |
161.6 |
BATE |
00038770916TRLO0 |
| 15:47:40.166 |
107 |
161.4 |
TRQX |
00038770920TRLO0 |
| 15:47:40.166 |
2195 |
161.4 |
BATE |
00038770919TRLO0 |
| 15:47:40.167 |
2195 |
161.4 |
XLON |
00038770921TRLO0 |
| 15:48:28.724 |
362 |
161.4 |
CHIX |
00038770979TRLO0 |
| 15:49:54.479 |
46 |
161.4 |
CHIX |
00038771054TRLO0 |
| 15:50:06.744 |
362 |
161.4 |
BATE |
00038771096TRLO0 |
| 15:50:26.677 |
1162 |
161.4 |
BATE |
00038771139TRLO0 |
| 15:50:52.803 |
412 |
161.7 |
XLON |
00038771171TRLO0 |
| 15:50:52.803 |
362 |
161.7 |
XLON |
00038771170TRLO0 |
| 15:50:57.769 |
884 |
161.7 |
XLON |
00038771173TRLO0 |
| 15:50:57.794 |
445 |
161.7 |
XLON |
00038771176TRLO0 |
| 15:50:57.794 |
110 |
161.7 |
XLON |
00038771175TRLO0 |
| 15:50:57.794 |
96 |
161.7 |
XLON |
00038771174TRLO0 |
| 15:50:57.819 |
345 |
161.7 |
XLON |
00038771179TRLO0 |
| 15:50:57.819 |
96 |
161.7 |
XLON |
00038771178TRLO0 |
| 15:50:57.819 |
102 |
161.7 |
XLON |
00038771177TRLO0 |
| 15:50:57.993 |
402 |
161.7 |
XLON |
00038771180TRLO0 |
| 15:50:58.193 |
109 |
161.7 |
XLON |
00038771183TRLO0 |
| 15:50:58.193 |
103 |
161.7 |
XLON |
00038771182TRLO0 |
| 15:50:58.193 |
106 |
161.7 |
XLON |
00038771181TRLO0 |
| 15:50:58.194 |
910 |
161.7 |
XLON |
00038771184TRLO0 |
| 15:50:58.222 |
394 |
161.7 |
XLON |
00038771185TRLO0 |
| 15:50:58.243 |
394 |
161.7 |
XLON |
00038771186TRLO0 |
| 15:50:58.275 |
393 |
161.7 |
XLON |
00038771187TRLO0 |
| 15:50:58.313 |
337 |
161.7 |
XLON |
00038771191TRLO0 |
| 15:50:58.313 |
107 |
161.7 |
XLON |
00038771190TRLO0 |
| 15:50:58.313 |
97 |
161.7 |
XLON |
00038771189TRLO0 |
| 15:50:58.313 |
104 |
161.7 |
XLON |
00038771188TRLO0 |
| 15:51:44.787 |
362 |
161.5 |
BATE |
00038771233TRLO0 |
| 15:52:33.796 |
61 |
161.5 |
CHIX |
00038771263TRLO0 |
| 15:53:22.821 |
362 |
161.5 |
BATE |
00038771290TRLO0 |
| 15:54:19.824 |
362 |
161.5 |
CHIX |
00038771318TRLO0 |
| 15:55:27.865 |
362 |
161.5 |
CHIX |
00038771368TRLO0 |
| 15:55:51.603 |
240 |
161.5 |
CHIX |
00038771381TRLO0 |
| 15:56:19.735 |
1060 |
161.5 |
BATE |
00038771398TRLO0 |
| 15:56:24.070 |
376 |
161.5 |
CHIX |
00038771407TRLO0 |
| 15:56:24.070 |
376 |
161.5 |
CHIX |
00038771406TRLO0 |
| 15:56:24.070 |
1086 |
161.5 |
CHIX |
00038771403TRLO0 |
| 15:56:24.070 |
2246 |
161.5 |
BATE |
00038771405TRLO0 |
| 15:56:24.070 |
2195 |
161.5 |
XLON |
00038771404TRLO0 |
| 15:56:36.886 |
362 |
161.5 |
BATE |
00038771430TRLO0 |
| 15:57:45.911 |
362 |
161.5 |
BATE |
00038771459TRLO0 |
| 15:57:57.526 |
1106 |
161.5 |
BATE |
00038771464TRLO0 |
| 15:58:52.039 |
362 |
161.5 |
BATE |
00038771491TRLO0 |
| 15:59:41.033 |
362 |
161.5 |
BATE |
00038771513TRLO0 |
| 15:59:43.468 |
337 |
161.5 |
CHIX |
00038771514TRLO0 |
| 15:59:55.804 |
1023 |
161.5 |
CHIX |
00038771521TRLO0 |
| 16:00:20.036 |
214 |
161.5 |
BATE |
00038771528TRLO0 |
| 16:00:57.041 |
362 |
161.5 |
BATE |
00038771552TRLO0 |
| 16:02:01.088 |
786 |
161.5 |
CHIX |
00038771574TRLO0 |
| 16:02:01.089 |
404 |
161.5 |
TRQX |
00038771580TRLO0 |
| 16:02:01.089 |
404 |
161.5 |
TRQX |
00038771579TRLO0 |
| 16:02:01.089 |
526 |
161.5 |
CHIX |
00038771576TRLO0 |
| 16:02:01.089 |
1123 |
161.5 |
BATE |
00038771577TRLO0 |
| 16:02:01.089 |
1123 |
161.5 |
BATE |
00038771575TRLO0 |
| 16:02:01.089 |
2195 |
161.5 |
XLON |
00038771578TRLO0 |
| 16:02:01.099 |
623 |
161.6 |
XLON |
00038771586TRLO0 |
| 16:02:01.099 |
499 |
161.6 |
XLON |
00038771585TRLO0 |
| 16:02:01.099 |
85 |
161.6 |
XLON |
00038771584TRLO0 |
| 16:02:01.099 |
389 |
161.6 |
XLON |
00038771583TRLO0 |
| 16:02:01.099 |
741 |
161.6 |
XLON |
00038771582TRLO0 |
| 16:02:01.099 |
26 |
161.6 |
XLON |
00038771581TRLO0 |
| 16:02:01.127 |
875 |
161.5 |
CHIX |
00038771587TRLO0 |
| 16:02:01.128 |
1231 |
161.6 |
XLON |
00038771589TRLO0 |
| 16:02:01.128 |
111 |
161.6 |
XLON |
00038771588TRLO0 |
| 16:02:01.130 |
1341 |
161.6 |
BATE |
00038771590TRLO0 |
| 16:02:01.149 |
362 |
161.4 |
BATE |
00038771591TRLO0 |
| 16:02:01.153 |
1056 |
161.6 |
BATE |
00038771592TRLO0 |
| 16:02:01.153 |
302 |
161.6 |
XLON |
00038771597TRLO0 |
| 16:02:01.153 |
499 |
161.6 |
XLON |
00038771596TRLO0 |
| 16:02:01.153 |
98 |
161.6 |
XLON |
00038771595TRLO0 |
| 16:02:01.153 |
99 |
161.6 |
XLON |
00038771594TRLO0 |
| 16:02:01.153 |
93 |
161.6 |
XLON |
00038771593TRLO0 |
| 16:02:01.189 |
1192 |
161.6 |
BATE |
00038771598TRLO0 |
| 16:02:01.189 |
838 |
161.6 |
XLON |
00038771603TRLO0 |
| 16:02:01.189 |
100 |
161.6 |
XLON |
00038771602TRLO0 |
| 16:02:01.189 |
91 |
161.6 |
XLON |
00038771601TRLO0 |
| 16:02:01.189 |
70 |
161.6 |
XLON |
00038771600TRLO0 |
| 16:02:01.189 |
109 |
161.6 |
XLON |
00038771599TRLO0 |
| 16:02:01.201 |
113 |
161.5 |
TRQX |
00038771604TRLO0 |
| 16:02:06.047 |
1471 |
161.4 |
BATE |
00038771607TRLO0 |
| 16:02:06.047 |
362 |
161.4 |
BATE |
00038771605TRLO0 |
| 16:02:06.047 |
3221 |
161.4 |
XLON |
00038771606TRLO0 |
| 16:02:13.427 |
963 |
161.3 |
BATE |
00038771614TRLO0 |
| 16:02:13.427 |
445 |
161.3 |
XLON |
00038771615TRLO0 |
| 16:02:13.427 |
72 |
161.3 |
XLON |
00038771613TRLO0 |
| 16:02:43.051 |
362 |
161.3 |
BATE |
00038771642TRLO0 |
| 16:04:15.232 |
542 |
161.3 |
BATE |
00038771709TRLO0 |
| 16:04:23.369 |
299 |
161.3 |
CHIX |
00038771713TRLO0 |
| 16:04:23.369 |
270 |
161.3 |
CHIX |
00038771712TRLO0 |
| 16:04:23.369 |
1047 |
161.3 |
BATE |
00038771711TRLO0 |
| 16:04:23.369 |
2195 |
161.3 |
XLON |
00038771714TRLO0 |
| 16:05:58.104 |
757 |
161.2 |
CHIX |
00038771748TRLO0 |
| 16:08:23.163 |
233 |
161.3 |
BATE |
00038771792TRLO0 |
| 16:09:00.165 |
362 |
161.3 |
BATE |
00038771835TRLO0 |
| 16:09:09.849 |
404 |
161.3 |
BATE |
00038771840TRLO0 |
| 16:10:12.198 |
362 |
161.3 |
BATE |
00038771884TRLO0 |
| 16:10:49.207 |
362 |
161.3 |
BATE |
00038771898TRLO0 |
| 16:11:25.221 |
362 |
161.3 |
BATE |
00038771915TRLO0 |
| 16:12:01.227 |
362 |
161.3 |
BATE |
00038771941TRLO0 |
| 16:12:37.235 |
362 |
161.3 |
BATE |
00038771963TRLO0 |
| 16:12:45.743 |
1187 |
161.3 |
BATE |
00038771964TRLO0 |
| 16:13:01.056 |
906 |
161.3 |
CHIX |
00038771979TRLO0 |
| 16:13:01.056 |
778 |
161.3 |
BATE |
00038771978TRLO0 |
| 16:13:01.057 |
1100 |
161.3 |
CHIX |
00038771981TRLO0 |
| 16:13:01.064 |
92 |
161.4 |
XLON |
00038771985TRLO0 |
| 16:13:01.064 |
92 |
161.4 |
XLON |
00038771984TRLO0 |
| 16:13:01.064 |
1400 |
161.4 |
XLON |
00038771983TRLO0 |
| 16:13:01.064 |
97 |
161.4 |
XLON |
00038771982TRLO0 |
| 16:13:01.064 |
27 |
161.4 |
XLON |
00038771980TRLO0 |
| 16:13:23.070 |
617 |
161.3 |
CHIX |
00038771997TRLO0 |
| 16:13:53.257 |
362 |
161.3 |
CHIX |
00038772033TRLO0 |
| 16:14:29.270 |
362 |
161.3 |
CHIX |
00038772078TRLO0 |
| 16:14:50.189 |
508 |
161.3 |
XLON |
00038772097TRLO0 |
| 16:14:51.465 |
1149 |
161.3 |
XLON |
00038772102TRLO0 |
| 16:15:02.289 |
94 |
161.3 |
XLON |
00038772111TRLO0 |
| 16:15:02.289 |
111 |
161.3 |
XLON |
00038772110TRLO0 |
| 16:15:02.289 |
281 |
161.3 |
XLON |
00038772109TRLO0 |
| 16:15:31.292 |
87 |
161.2 |
CHIX |
00038772142TRLO0 |
| 16:16:00.304 |
134 |
161.2 |
BATE |
00038772156TRLO0 |
| 16:16:02.028 |
214 |
161.2 |
BATE |
00038772159TRLO0 |
| 16:16:29.316 |
362 |
161.2 |
BATE |
00038772181TRLO0 |
| 16:16:59.323 |
362 |
161.2 |
CHIX |
00038772192TRLO0 |
| 16:18:27.473 |
98 |
161.2 |
XLON |
00038772261TRLO0 |
| 16:18:27.484 |
260 |
161.2 |
CHIX |
00038772262TRLO0 |
