PR Newswire
LONDON, United Kingdom, February 13
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 |
12 February 2025 |
| Number of ordinary shares purchased |
396,638 |
| Weighted average price paid (p) |
161.47 |
| Highest price paid (p) |
164.30 |
| Lowest price paid (p) |
160.20 |
Following the above purchase, FirstGroup holds 152,078,756 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 598,616,259. 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 12 February 2025 is 598,616,259. 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 |
161.44 |
171,182 |
| BATE |
161.52 |
117,793 |
| CHIX |
161.46 |
99,076 |
| TRQX |
161.64 |
8,587 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:02:54.005 |
1299 |
161.3 |
XLON |
00038773529TRLO0 |
| 08:05:33.082 |
906 |
162 |
CHIX |
00038773610TRLO0 |
| 08:05:33.083 |
900 |
162 |
XLON |
00038773609TRLO0 |
| 08:11:17.637 |
747 |
162 |
TRQX |
00038773918TRLO0 |
| 08:11:17.637 |
517 |
162 |
CHIX |
00038773915TRLO0 |
| 08:11:17.637 |
622 |
162 |
BATE |
00038773916TRLO0 |
| 08:11:17.637 |
892 |
162 |
XLON |
00038773917TRLO0 |
| 08:11:17.644 |
516 |
161.9 |
CHIX |
00038773919TRLO0 |
| 08:11:17.645 |
619 |
161.9 |
BATE |
00038773920TRLO0 |
| 08:11:17.646 |
698 |
161.9 |
XLON |
00038773921TRLO0 |
| 08:11:18.073 |
494 |
161.8 |
CHIX |
00038773922TRLO0 |
| 08:11:18.073 |
418 |
161.8 |
BATE |
00038773923TRLO0 |
| 08:13:53.152 |
166 |
161.9 |
XLON |
00038773999TRLO0 |
| 08:13:53.152 |
723 |
161.9 |
XLON |
00038773996TRLO0 |
| 08:13:53.159 |
425 |
162 |
CHIX |
00038774002TRLO0 |
| 08:13:53.159 |
1057 |
161.9 |
CHIX |
00038774001TRLO0 |
| 08:13:53.159 |
616 |
161.9 |
BATE |
00038774000TRLO0 |
| 08:13:53.168 |
494 |
161.9 |
XLON |
00038774003TRLO0 |
| 08:13:53.175 |
405 |
161.9 |
BATE |
00038774004TRLO0 |
| 08:13:53.176 |
394 |
161.9 |
XLON |
00038774005TRLO0 |
| 08:13:53.513 |
494 |
161.9 |
XLON |
00038774006TRLO0 |
| 08:13:53.534 |
400 |
161.9 |
BATE |
00038774007TRLO0 |
| 08:13:53.534 |
407 |
161.9 |
XLON |
00038774008TRLO0 |
| 08:13:53.640 |
741 |
161.8 |
CHIX |
00038774010TRLO0 |
| 08:13:53.640 |
614 |
161.8 |
BATE |
00038774011TRLO0 |
| 08:13:53.640 |
670 |
161.8 |
XLON |
00038774009TRLO0 |
| 08:13:53.644 |
399 |
161.9 |
BATE |
00038774012TRLO0 |
| 08:15:37.228 |
602 |
162 |
XLON |
00038774067TRLO0 |
| 08:15:37.230 |
660 |
161.9 |
XLON |
00038774069TRLO0 |
| 08:15:37.237 |
502 |
161.8 |
BATE |
00038774072TRLO0 |
| 08:15:37.238 |
399 |
161.8 |
CHIX |
00038774071TRLO0 |
| 08:15:37.238 |
278 |
161.8 |
BATE |
00038774073TRLO0 |
| 08:15:37.238 |
390 |
161.8 |
XLON |
00038774070TRLO0 |
| 08:15:37.240 |
396 |
161.9 |
BATE |
00038774074TRLO0 |
| 08:15:37.296 |
484 |
161.7 |
BATE |
00038774075TRLO0 |
| 08:15:41.534 |
295 |
161.6 |
BATE |
00038774083TRLO0 |
| 08:18:16.044 |
409 |
161.6 |
CHIX |
00038774205TRLO0 |
| 08:18:16.044 |
449 |
161.6 |
BATE |
00038774203TRLO0 |
| 08:18:16.044 |
494 |
161.6 |
XLON |
00038774204TRLO0 |
| 08:34:03.380 |
615 |
162 |
BATE |
00038774814TRLO0 |
| 08:34:03.380 |
895 |
162 |
XLON |
00038774815TRLO0 |
| 08:36:18.053 |
470 |
162 |
TRQX |
00038774922TRLO0 |
| 08:36:18.053 |
494 |
162 |
CHIX |
00038774921TRLO0 |
| 08:36:18.053 |
494 |
162 |
BATE |
00038774919TRLO0 |
| 08:36:18.055 |
494 |
162 |
XLON |
00038774923TRLO0 |
| 08:36:18.064 |
621 |
162 |
BATE |
00038774924TRLO0 |
| 08:36:18.066 |
405 |
162 |
CHIX |
00038774925TRLO0 |
| 08:36:18.066 |
102 |
162 |
XLON |
00038774927TRLO0 |
| 08:36:18.066 |
500 |
162 |
XLON |
00038774926TRLO0 |
| 08:38:28.470 |
288 |
162.2 |
XLON |
00038775074TRLO0 |
| 08:38:28.470 |
119 |
162.2 |
XLON |
00038775073TRLO0 |
| 08:38:28.470 |
120 |
162.2 |
XLON |
00038775072TRLO0 |
| 08:38:28.490 |
30 |
162.2 |
XLON |
00038775086TRLO0 |
| 08:38:28.490 |
130 |
162.2 |
XLON |
00038775085TRLO0 |
| 08:38:28.490 |
496 |
162.2 |
XLON |
00038775084TRLO0 |
| 08:38:28.490 |
108 |
162.2 |
XLON |
00038775083TRLO0 |
| 08:38:28.490 |
331 |
162.2 |
XLON |
00038775082TRLO0 |
| 08:38:28.490 |
306 |
162.2 |
XLON |
00038775077TRLO0 |
| 08:38:28.552 |
285 |
162.2 |
XLON |
00038775095TRLO0 |
| 08:38:28.552 |
109 |
162.2 |
XLON |
00038775094TRLO0 |
| 08:38:28.552 |
131 |
162.2 |
XLON |
00038775092TRLO0 |
| 08:38:28.552 |
14 |
162.2 |
XLON |
00038775091TRLO0 |
| 08:38:28.552 |
306 |
162.2 |
XLON |
00038775090TRLO0 |
| 08:38:28.552 |
595 |
162.2 |
XLON |
00038775089TRLO0 |
| 08:42:08.354 |
80 |
162.2 |
CHIX |
00038775350TRLO0 |
| 08:42:08.354 |
173 |
162.2 |
CHIX |
00038775348TRLO0 |
| 08:42:08.354 |
187 |
162.2 |
CHIX |
00038775346TRLO0 |
| 08:42:08.356 |
473 |
162.2 |
BATE |
00038775367TRLO0 |
| 08:42:08.356 |
28 |
162.2 |
BATE |
00038775366TRLO0 |
| 08:42:08.356 |
27 |
162.2 |
BATE |
00038775365TRLO0 |
| 08:42:08.356 |
27 |
162.2 |
BATE |
00038775361TRLO0 |
| 08:42:08.356 |
27 |
162.2 |
BATE |
00038775349TRLO0 |
| 08:42:08.356 |
464 |
162.2 |
XLON |
00038775364TRLO0 |
| 08:42:08.356 |
117 |
162.2 |
XLON |
00038775362TRLO0 |
| 08:42:08.356 |
128 |
162.2 |
XLON |
00038775351TRLO0 |
| 08:42:08.379 |
615 |
162.2 |
BATE |
00038775377TRLO0 |
| 08:42:08.389 |
701 |
162.2 |
BATE |
00038775384TRLO0 |
| 08:42:08.395 |
51 |
162.1 |
CHIX |
00038775385TRLO0 |
| 08:45:36.416 |
523 |
162.6 |
CHIX |
00038775522TRLO0 |
| 08:45:36.416 |
118 |
162.5 |
XLON |
00038775521TRLO0 |
| 08:45:53.130 |
521 |
162.5 |
CHIX |
00038775560TRLO0 |
| 08:45:53.130 |
612 |
162.5 |
BATE |
00038775559TRLO0 |
| 08:45:53.130 |
665 |
162.5 |
XLON |
00038775571TRLO0 |
| 08:45:53.130 |
220 |
162.4 |
XLON |
00038775573TRLO0 |
| 08:45:53.138 |
518 |
162.4 |
CHIX |
00038775575TRLO0 |
| 08:45:53.138 |
877 |
162.2 |
BATE |
00038775574TRLO0 |
| 08:45:53.142 |
1043 |
162.2 |
XLON |
00038775577TRLO0 |
| 08:45:53.147 |
460 |
162.4 |
CHIX |
00038775585TRLO0 |
| 08:50:05.777 |
371 |
163.3 |
CHIX |
00038775843TRLO0 |
| 08:50:05.777 |
146 |
163.3 |
CHIX |
00038775841TRLO0 |
| 08:50:05.777 |
660 |
163.3 |
BATE |
00038775845TRLO0 |
| 08:50:05.777 |
138 |
163.3 |
BATE |
00038775842TRLO0 |
| 08:50:05.778 |
494 |
163.3 |
XLON |
00038775846TRLO0 |
| 08:50:05.778 |
494 |
163.3 |
XLON |
00038775844TRLO0 |
| 08:50:05.786 |
558 |
163.2 |
BATE |
00038775848TRLO0 |
| 08:50:05.786 |
693 |
163.2 |
XLON |
00038775847TRLO0 |
| 08:50:05.787 |
744 |
163.2 |
CHIX |
00038775849TRLO0 |
| 08:50:05.789 |
372 |
163.1 |
XLON |
00038775850TRLO0 |
| 08:50:05.798 |
522 |
163.1 |
CHIX |
00038775851TRLO0 |
| 09:00:37.229 |
519 |
164.3 |
CHIX |
00038776171TRLO0 |
| 09:00:37.229 |
891 |
164.3 |
XLON |
00038776173TRLO0 |
| 09:00:37.751 |
983 |
164.1 |
XLON |
00038776175TRLO0 |
| 09:00:37.752 |
823 |
164.1 |
CHIX |
00038776176TRLO0 |
| 09:00:37.752 |
615 |
164.1 |
BATE |
00038776177TRLO0 |
| 09:00:37.752 |
576 |
164 |
CHIX |
00038776178TRLO0 |
| 09:00:37.752 |
743 |
164 |
XLON |
00038776179TRLO0 |
| 09:01:20.000 |
883 |
163.8 |
BATE |
00038776202TRLO0 |
| 09:01:20.000 |
620 |
163.7 |
BATE |
00038776201TRLO0 |
| 09:01:54.602 |
459 |
163.5 |
CHIX |
00038776221TRLO0 |
| 09:01:54.602 |
410 |
163.5 |
BATE |
00038776223TRLO0 |
| 09:01:54.602 |
455 |
163.5 |
XLON |
00038776222TRLO0 |
| 09:12:45.642 |
514 |
163.4 |
TRQX |
00038776653TRLO0 |
| 09:12:45.642 |
694 |
163.4 |
CHIX |
00038776649TRLO0 |
| 09:12:45.642 |
618 |
163.4 |
BATE |
00038776650TRLO0 |
| 09:12:45.642 |
894 |
163.4 |
XLON |
00038776639TRLO0 |
| 09:12:45.642 |
485 |
163.3 |
CHIX |
00038776652TRLO0 |
| 09:12:45.650 |
437 |
163.5 |
XLON |
00038776660TRLO0 |
| 09:12:45.650 |
492 |
163.5 |
XLON |
00038776659TRLO0 |
| 09:12:45.650 |
258 |
163.5 |
XLON |
00038776658TRLO0 |
| 09:12:45.651 |
501 |
163.2 |
TRQX |
00038776656TRLO0 |
| 09:12:45.654 |
677 |
163.2 |
XLON |
00038776671TRLO0 |
| 09:13:15.552 |
687 |
163.1 |
CHIX |
00038776679TRLO0 |
| 09:13:15.552 |
944 |
163.1 |
BATE |
00038776690TRLO0 |
| 09:13:15.552 |
464 |
163.1 |
XLON |
00038776689TRLO0 |
| 09:13:15.552 |
662 |
163 |
BATE |
00038776691TRLO0 |
| 09:20:01.130 |
650 |
162.5 |
CHIX |
00038776947TRLO0 |
| 09:20:01.130 |
196 |
162.5 |
BATE |
00038776949TRLO0 |
| 09:20:01.130 |
574 |
162.5 |
BATE |
00038776946TRLO0 |
| 09:20:01.130 |
975 |
162.5 |
XLON |
00038776948TRLO0 |
| 09:20:09.868 |
109 |
162.4 |
CHIX |
00038776964TRLO0 |
| 09:20:09.868 |
109 |
162.4 |
CHIX |
00038776963TRLO0 |
| 09:20:09.868 |
342 |
162.4 |
CHIX |
00038776961TRLO0 |
| 09:20:09.868 |
664 |
162.4 |
BATE |
00038776960TRLO0 |
| 09:20:09.868 |
682 |
162.4 |
XLON |
00038776962TRLO0 |
| 09:20:13.567 |
439 |
162.3 |
XLON |
00038776966TRLO0 |
| 09:27:59.013 |
100 |
162.2 |
CHIX |
00038777221TRLO0 |
| 09:28:02.544 |
609 |
162.2 |
XLON |
00038777230TRLO0 |
| 09:28:02.544 |
434 |
162.2 |
XLON |
00038777228TRLO0 |
| 09:28:02.545 |
302 |
162.2 |
CHIX |
00038777229TRLO0 |
| 09:28:02.545 |
302 |
162.2 |
CHIX |
00038777227TRLO0 |
| 09:28:05.683 |
224 |
162.1 |
CHIX |
00038777235TRLO0 |
| 09:28:05.683 |
268 |
162.1 |
CHIX |
00038777232TRLO0 |
| 09:28:05.683 |
237 |
162.1 |
BATE |
00038777236TRLO0 |
| 09:28:05.683 |
643 |
162.1 |
BATE |
00038777233TRLO0 |
| 09:28:05.683 |
365 |
162.1 |
XLON |
00038777237TRLO0 |
| 09:28:05.683 |
365 |
162.1 |
XLON |
00038777234TRLO0 |
| 09:30:03.003 |
894 |
162.1 |
BATE |
00038777320TRLO0 |
| 09:30:03.003 |
802 |
162.1 |
XLON |
00038777321TRLO0 |
| 09:31:46.387 |
566 |
162 |
CHIX |
00038777352TRLO0 |
| 09:34:36.690 |
452 |
162.2 |
CHIX |
00038777458TRLO0 |
| 09:34:36.690 |
861 |
162.2 |
BATE |
00038777454TRLO0 |
| 09:34:36.690 |
737 |
162.2 |
XLON |
00038777459TRLO0 |
| 09:43:26.004 |
788 |
162.1 |
BATE |
00038777594TRLO0 |
| 09:50:00.088 |
673 |
162.2 |
CHIX |
00038777885TRLO0 |
| 09:50:00.088 |
551 |
162.2 |
BATE |
00038777886TRLO0 |
| 09:51:36.708 |
494 |
162.3 |
XLON |
00038777918TRLO0 |
| 10:03:02.117 |
702 |
162.2 |
CHIX |
00038778171TRLO0 |
| 10:03:02.117 |
535 |
162.2 |
BATE |
00038778172TRLO0 |
| 10:03:02.118 |
694 |
162.2 |
XLON |
00038778174TRLO0 |
| 10:03:02.118 |
94 |
162.2 |
XLON |
00038778173TRLO0 |
| 10:11:38.976 |
766 |
162.1 |
CHIX |
00038778401TRLO0 |
| 10:11:38.976 |
535 |
162.1 |
BATE |
00038778402TRLO0 |
| 10:11:38.976 |
788 |
162.1 |
XLON |
00038778410TRLO0 |
| 10:11:38.976 |
373 |
162 |
BATE |
00038778411TRLO0 |
| 10:11:38.976 |
551 |
162 |
XLON |
00038778412TRLO0 |
| 10:11:38.985 |
324 |
162.2 |
BATE |
00038778414TRLO0 |
| 10:11:38.985 |
128 |
162.2 |
BATE |
00038778413TRLO0 |
| 10:11:38.986 |
327 |
162.2 |
XLON |
00038778416TRLO0 |
| 10:11:38.986 |
131 |
162.2 |
XLON |
00038778415TRLO0 |
| 10:11:53.346 |
1063 |
162.2 |
BATE |
00038778424TRLO0 |
| 10:11:53.346 |
1064 |
162.2 |
XLON |
00038778432TRLO0 |
| 10:11:53.354 |
525 |
162.1 |
CHIX |
00038778433TRLO0 |
| 10:11:53.358 |
887 |
162.2 |
BATE |
00038778439TRLO0 |
| 10:11:53.358 |
486 |
162.1 |
BATE |
00038778434TRLO0 |
| 10:11:53.368 |
471 |
162.1 |
CHIX |
00038778449TRLO0 |
| 10:11:53.368 |
566 |
162.1 |
CHIX |
00038778442TRLO0 |
| 10:11:53.368 |
884 |
162.1 |
CHIX |
00038778441TRLO0 |
| 10:11:53.375 |
762 |
162.1 |
XLON |
00038778451TRLO0 |
| 10:11:53.375 |
122 |
162.1 |
XLON |
00038778450TRLO0 |
| 10:11:53.396 |
790 |
162.1 |
XLON |
00038778454TRLO0 |
| 10:11:53.396 |
403 |
162.1 |
XLON |
00038778453TRLO0 |
| 10:11:53.396 |
34 |
162.1 |
XLON |
00038778452TRLO0 |
| 10:11:53.417 |
882 |
162.1 |
XLON |
00038778455TRLO0 |
| 10:11:53.442 |
846 |
162.1 |
XLON |
00038778460TRLO0 |
| 10:11:53.442 |
113 |
162.1 |
XLON |
00038778459TRLO0 |
| 10:11:53.442 |
119 |
162.1 |
XLON |
00038778458TRLO0 |
| 10:12:17.011 |
1294 |
161.9 |
XLON |
00038778499TRLO0 |
| 10:12:30.194 |
621 |
162 |
BATE |
00038778516TRLO0 |
| 10:12:30.194 |
875 |
162 |
XLON |
00038778517TRLO0 |
| 10:18:05.803 |
603 |
161.9 |
CHIX |
00038778877TRLO0 |
| 10:29:35.120 |
464 |
162 |
TRQX |
00038779368TRLO0 |
| 10:29:35.120 |
572 |
162 |
CHIX |
00038779371TRLO0 |
| 10:29:35.120 |
681 |
162 |
BATE |
00038779370TRLO0 |
| 10:29:35.120 |
981 |
162 |
XLON |
00038779372TRLO0 |
| 10:29:35.125 |
1970 |
162.1 |
BATE |
00038779373TRLO0 |
| 10:29:35.126 |
1690 |
162.1 |
XLON |
00038779379TRLO0 |
| 10:29:35.126 |
496 |
162.1 |
XLON |
00038779378TRLO0 |
| 10:29:35.126 |
119 |
162.1 |
XLON |
00038779377TRLO0 |
| 10:29:35.126 |
112 |
162.1 |
XLON |
00038779376TRLO0 |
| 10:29:35.126 |
289 |
162.1 |
XLON |
00038779375TRLO0 |
| 10:29:35.126 |
122 |
162.1 |
XLON |
00038779374TRLO0 |
| 10:29:35.150 |
567 |
162.1 |
CHIX |
00038779388TRLO0 |
| 10:29:35.150 |
113 |
162.1 |
CHIX |
00038779382TRLO0 |
| 10:29:35.153 |
494 |
162 |
BATE |
00038779390TRLO0 |
| 10:29:41.961 |
41 |
161.9 |
TRQX |
00038779395TRLO0 |
| 10:29:41.961 |
580 |
161.9 |
CHIX |
00038779392TRLO0 |
| 10:29:41.961 |
122 |
161.9 |
BATE |
00038779396TRLO0 |
| 10:29:41.961 |
326 |
161.9 |
BATE |
00038779393TRLO0 |
| 10:29:41.961 |
446 |
161.9 |
XLON |
00038779397TRLO0 |
| 10:29:41.961 |
444 |
161.9 |
XLON |
00038779394TRLO0 |
| 10:37:21.206 |
159 |
161.9 |
CHIX |
00038779611TRLO0 |
| 10:37:21.206 |
610 |
161.9 |
CHIX |
00038779610TRLO0 |
| 10:37:21.206 |
677 |
161.9 |
XLON |
00038779612TRLO0 |
| 10:39:10.725 |
160 |
161.9 |
CHIX |
00038779654TRLO0 |
| 10:40:45.537 |
1012 |
162.1 |
BATE |
00038779700TRLO0 |
| 10:40:45.537 |
949 |
162.1 |
XLON |
00038779702TRLO0 |
| 10:40:45.537 |
1030 |
162 |
CHIX |
00038779711TRLO0 |
| 10:40:45.537 |
709 |
162 |
BATE |
00038779709TRLO0 |
| 10:40:45.537 |
666 |
162 |
XLON |
00038779710TRLO0 |
| 10:50:40.136 |
1072 |
162 |
CHIX |
00038780029TRLO0 |
| 10:50:40.136 |
906 |
162 |
BATE |
00038780030TRLO0 |
| 10:50:40.136 |
1319 |
162 |
XLON |
00038780025TRLO0 |
| 10:58:50.005 |
448 |
162.2 |
XLON |
00038780240TRLO0 |
| 11:01:44.005 |
345 |
162.2 |
XLON |
00038780293TRLO0 |
| 11:01:44.005 |
125 |
162.2 |
XLON |
00038780292TRLO0 |
| 11:01:44.005 |
123 |
162.2 |
XLON |
00038780291TRLO0 |
| 11:01:44.005 |
13 |
162.2 |
XLON |
00038780290TRLO0 |
| 11:03:48.938 |
1406 |
162.2 |
BATE |
00038780322TRLO0 |
| 11:03:55.068 |
265 |
162.2 |
CHIX |
00038780331TRLO0 |
| 11:03:55.068 |
142 |
162.2 |
CHIX |
00038780326TRLO0 |
| 11:03:55.083 |
33 |
162.2 |
CHIX |
00038780341TRLO0 |
| 11:03:55.083 |
39 |
162.2 |
CHIX |
00038780340TRLO0 |
| 11:03:55.083 |
22 |
162.2 |
CHIX |
00038780339TRLO0 |
| 11:03:55.083 |
744 |
162.2 |
CHIX |
00038780338TRLO0 |
| 11:03:55.083 |
41 |
162.2 |
CHIX |
00038780337TRLO0 |
| 11:03:55.084 |
140 |
162.2 |
CHIX |
00038780342TRLO0 |
| 11:04:38.004 |
109 |
162.2 |
XLON |
00038780357TRLO0 |
| 11:04:38.004 |
124 |
162.2 |
XLON |
00038780352TRLO0 |
| 11:04:38.005 |
549 |
162.2 |
XLON |
00038780359TRLO0 |
| 11:04:38.011 |
388 |
162.1 |
TRQX |
00038780360TRLO0 |
| 11:05:41.198 |
1051 |
162 |
BATE |
00038780395TRLO0 |
| 11:05:41.199 |
1579 |
162 |
XLON |
00038780388TRLO0 |
| 11:05:41.412 |
794 |
162 |
BATE |
00038780401TRLO0 |
| 11:05:41.413 |
774 |
162 |
XLON |
00038780402TRLO0 |
| 11:08:17.133 |
564 |
162 |
XLON |
00038780455TRLO0 |
| 11:08:31.403 |
437 |
162 |
BATE |
00038780464TRLO0 |
| 11:18:08.309 |
770 |
162.6 |
CHIX |
00038780698TRLO0 |
| 11:18:08.309 |
1030 |
162.6 |
BATE |
00038780687TRLO0 |
| 11:18:08.309 |
1862 |
162.6 |
XLON |
00038780699TRLO0 |
| 11:18:17.293 |
763 |
162.5 |
CHIX |
00038780712TRLO0 |
| 11:18:17.293 |
721 |
162.5 |
BATE |
00038780716TRLO0 |
| 11:18:17.293 |
816 |
162.5 |
XLON |
00038780717TRLO0 |
| 11:18:17.964 |
490 |
162.4 |
XLON |
00038780718TRLO0 |
| 11:18:17.965 |
534 |
162.4 |
CHIX |
00038780719TRLO0 |
| 11:18:37.312 |
1012 |
162.3 |
CHIX |
00038780744TRLO0 |
| 11:18:37.312 |
709 |
162.2 |
CHIX |
00038780746TRLO0 |
| 11:26:38.679 |
596 |
163 |
CHIX |
00038780928TRLO0 |
| 11:26:38.679 |
827 |
163 |
BATE |
00038780929TRLO0 |
| 11:26:38.679 |
417 |
162.9 |
CHIX |
00038780931TRLO0 |
| 11:26:38.679 |
579 |
162.9 |
BATE |
00038780932TRLO0 |
| 11:26:38.679 |
1268 |
162.9 |
XLON |
00038780930TRLO0 |
| 11:26:38.680 |
763 |
162.8 |
XLON |
00038780933TRLO0 |
| 11:39:01.297 |
406 |
162.8 |
TRQX |
00038781147TRLO0 |
| 11:39:01.297 |
927 |
162.8 |
CHIX |
00038781143TRLO0 |
| 11:39:01.297 |
1125 |
162.8 |
BATE |
00038781146TRLO0 |
| 11:39:01.297 |
1458 |
162.8 |
XLON |
00038781148TRLO0 |
| 11:39:04.014 |
693 |
162.8 |
CHIX |
00038781156TRLO0 |
| 11:39:04.014 |
101 |
162.8 |
BATE |
00038781157TRLO0 |
| 11:39:04.014 |
696 |
162.8 |
BATE |
00038781153TRLO0 |
| 11:39:04.015 |
788 |
162.8 |
XLON |
00038781158TRLO0 |
| 11:39:04.309 |
546 |
162.7 |
XLON |
00038781160TRLO0 |
| 11:41:36.685 |
529 |
162.6 |
XLON |
00038781247TRLO0 |
| 11:43:40.889 |
566 |
162.4 |
CHIX |
00038781316TRLO0 |
| 11:43:40.889 |
338 |
162.4 |
BATE |
00038781315TRLO0 |
| 11:43:40.890 |
442 |
162.4 |
XLON |
00038781317TRLO0 |
| 11:44:14.194 |
336 |
162.4 |
BATE |
00038781324TRLO0 |
| 11:45:38.648 |
451 |
162.1 |
XLON |
00038781370TRLO0 |
| 11:49:49.140 |
870 |
162 |
BATE |
00038781523TRLO0 |
| 11:49:49.144 |
732 |
162 |
CHIX |
00038781533TRLO0 |
| 11:51:55.382 |
768 |
162.1 |
XLON |
00038781687TRLO0 |
| 11:52:02.924 |
412 |
162 |
CHIX |
00038781706TRLO0 |
| 11:52:02.924 |
489 |
162 |
BATE |
00038781707TRLO0 |
| 11:52:02.924 |
748 |
162 |
XLON |
00038781708TRLO0 |
| 11:58:33.921 |
301 |
161.7 |
CHIX |
00038781931TRLO0 |
| 11:58:33.921 |
301 |
161.7 |
CHIX |
00038781929TRLO0 |
| 11:58:33.921 |
229 |
161.7 |
CHIX |
00038781926TRLO0 |
| 11:58:33.921 |
583 |
161.7 |
BATE |
00038781928TRLO0 |
| 11:58:33.921 |
657 |
161.7 |
XLON |
00038781930TRLO0 |
| 11:58:33.921 |
199 |
161.7 |
XLON |
00038781927TRLO0 |
| 12:00:39.010 |
387 |
161.6 |
BATE |
00038781997TRLO0 |
| 12:00:39.010 |
387 |
161.6 |
BATE |
00038781995TRLO0 |
| 12:00:39.010 |
273 |
161.6 |
XLON |
00038781998TRLO0 |
| 12:00:39.010 |
393 |
161.6 |
XLON |
00038781996TRLO0 |
| 12:00:39.017 |
468 |
161.5 |
XLON |
00038781999TRLO0 |
| 12:06:23.577 |
10 |
161.7 |
CHIX |
00038782211TRLO0 |
| 12:06:23.577 |
696 |
161.7 |
BATE |
00038782212TRLO0 |
| 12:06:23.577 |
1009 |
161.7 |
XLON |
00038782213TRLO0 |
| 12:16:35.950 |
455 |
161.7 |
TRQX |
00038782638TRLO0 |
| 12:16:35.950 |
829 |
161.7 |
CHIX |
00038782639TRLO0 |
| 12:16:35.950 |
628 |
161.7 |
CHIX |
00038782637TRLO0 |
| 12:16:35.950 |
1385 |
161.7 |
BATE |
00038782636TRLO0 |
| 12:16:35.950 |
2014 |
161.7 |
XLON |
00038782640TRLO0 |
| 12:34:01.151 |
725 |
161.8 |
BATE |
00038782962TRLO0 |
| 13:01:54.359 |
6 |
161.9 |
XLON |
00038783439TRLO0 |
| 13:09:47.133 |
549 |
161.8 |
TRQX |
00038783553TRLO0 |
| 13:09:47.133 |
892 |
161.8 |
CHIX |
00038783534TRLO0 |
| 13:09:47.133 |
1038 |
161.8 |
BATE |
00038783551TRLO0 |
| 13:09:47.133 |
1518 |
161.8 |
XLON |
00038783549TRLO0 |
| 13:09:47.134 |
192 |
161.7 |
BATE |
00038783556TRLO0 |
| 13:09:47.138 |
624 |
161.7 |
CHIX |
00038783561TRLO0 |
| 13:09:47.138 |
536 |
161.7 |
BATE |
00038783558TRLO0 |
| 13:09:47.138 |
666 |
161.7 |
XLON |
00038783560TRLO0 |
| 13:09:47.139 |
401 |
161.6 |
XLON |
00038783562TRLO0 |
| 13:09:47.142 |
2136 |
161.9 |
CHIX |
00038783569TRLO0 |
| 13:09:47.142 |
91 |
161.9 |
CHIX |
00038783567TRLO0 |
| 13:09:47.142 |
121 |
161.8 |
CHIX |
00038783566TRLO0 |
| 13:09:47.142 |
1054 |
161.8 |
CHIX |
00038783565TRLO0 |
| 13:09:47.142 |
91 |
161.8 |
CHIX |
00038783564TRLO0 |
| 13:09:47.142 |
91 |
161.8 |
CHIX |
00038783563TRLO0 |
| 13:09:47.146 |
436 |
161.8 |
BATE |
00038783571TRLO0 |
| 13:09:47.146 |
1348 |
161.8 |
BATE |
00038783570TRLO0 |
| 13:09:47.146 |
662 |
161.8 |
BATE |
00038783568TRLO0 |
| 13:09:47.153 |
1325 |
161.8 |
XLON |
00038783572TRLO0 |
| 13:09:47.163 |
574 |
161.9 |
CHIX |
00038783576TRLO0 |
| 13:09:47.163 |
117 |
161.9 |
CHIX |
00038783575TRLO0 |
| 13:09:47.163 |
113 |
161.9 |
CHIX |
00038783574TRLO0 |
| 13:09:47.163 |
595 |
161.8 |
CHIX |
00038783573TRLO0 |
| 13:09:47.168 |
923 |
161.8 |
XLON |
00038783577TRLO0 |
| 13:09:47.169 |
941 |
161.8 |
BATE |
00038783578TRLO0 |
| 13:09:47.190 |
466 |
161.8 |
BATE |
00038783584TRLO0 |
| 13:09:47.190 |
375 |
161.8 |
BATE |
00038783582TRLO0 |
| 13:09:47.191 |
312 |
161.8 |
BATE |
00038783585TRLO0 |
| 13:09:47.192 |
958 |
161.8 |
XLON |
00038783583TRLO0 |
| 13:10:37.598 |
520 |
161.7 |
CHIX |
00038783600TRLO0 |
| 13:10:37.603 |
1235 |
161.9 |
XLON |
00038783601TRLO0 |
| 13:20:09.454 |
590 |
161.7 |
CHIX |
00038783720TRLO0 |
| 13:20:09.454 |
590 |
161.7 |
CHIX |
00038783714TRLO0 |
| 13:20:09.454 |
81 |
161.7 |
BATE |
00038783721TRLO0 |
| 13:20:09.454 |
81 |
161.7 |
BATE |
00038783719TRLO0 |
| 13:20:09.454 |
1133 |
161.7 |
BATE |
00038783717TRLO0 |
| 13:20:09.454 |
1292 |
161.7 |
XLON |
00038783718TRLO0 |
| 13:20:09.454 |
635 |
161.7 |
XLON |
00038783715TRLO0 |
| 13:20:09.463 |
1300 |
161.9 |
XLON |
00038783725TRLO0 |
| 13:20:09.463 |
113 |
161.9 |
XLON |
00038783724TRLO0 |
| 13:20:09.463 |
113 |
161.9 |
XLON |
00038783723TRLO0 |
| 13:20:09.463 |
674 |
161.9 |
XLON |
00038783722TRLO0 |
| 13:20:09.464 |
203 |
161.9 |
XLON |
00038783726TRLO0 |
| 13:30:01.547 |
792 |
161.7 |
BATE |
00038783867TRLO0 |
| 13:30:02.586 |
38 |
161.7 |
XLON |
00038783954TRLO0 |
| 13:30:02.587 |
1203 |
161.7 |
CHIX |
00038783955TRLO0 |
| 13:30:02.587 |
370 |
161.7 |
BATE |
00038783957TRLO0 |
| 13:30:02.587 |
227 |
161.7 |
BATE |
00038783953TRLO0 |
| 13:30:02.587 |
850 |
161.6 |
XLON |
00038783956TRLO0 |
| 13:30:02.592 |
722 |
161.6 |
CHIX |
00038783958TRLO0 |
| 13:30:02.592 |
928 |
161.6 |
BATE |
00038783959TRLO0 |
| 13:30:04.058 |
25 |
161.7 |
BATE |
00038784105TRLO0 |
| 13:30:04.440 |
372 |
161.7 |
CHIX |
00038784113TRLO0 |
| 13:30:05.895 |
492 |
161.7 |
CHIX |
00038784146TRLO0 |
| 13:30:05.895 |
1394 |
161.7 |
BATE |
00038784145TRLO0 |
| 13:30:06.651 |
593 |
161.6 |
CHIX |
00038784149TRLO0 |
| 13:30:06.651 |
622 |
161.6 |
BATE |
00038784148TRLO0 |
| 13:30:06.657 |
1058 |
161.6 |
XLON |
00038784150TRLO0 |
| 13:30:06.761 |
1043 |
161.6 |
XLON |
00038784151TRLO0 |
| 13:30:06.952 |
1015 |
161.6 |
XLON |
00038784152TRLO0 |
| 13:30:07.281 |
374 |
161.5 |
BATE |
00038784157TRLO0 |
| 13:30:07.281 |
513 |
161.5 |
XLON |
00038784158TRLO0 |
| 13:31:33.095 |
1862 |
161.3 |
XLON |
00038784572TRLO0 |
| 13:31:39.195 |
1041 |
161.2 |
XLON |
00038784627TRLO0 |
| 13:31:39.195 |
635 |
161.2 |
XLON |
00038784626TRLO0 |
| 13:39:52.838 |
942 |
161.2 |
CHIX |
00038785699TRLO0 |
| 13:43:59.505 |
205 |
161.2 |
XLON |
00038785922TRLO0 |
| 13:43:59.507 |
1542 |
161.2 |
XLON |
00038785923TRLO0 |
| 13:45:00.506 |
630 |
161.2 |
XLON |
00038785937TRLO0 |
| 13:46:59.904 |
1354 |
161.3 |
XLON |
00038785993TRLO0 |
| 13:48:58.004 |
577 |
161.2 |
TRQX |
00038786072TRLO0 |
| 13:48:58.004 |
1366 |
161.2 |
CHIX |
00038786071TRLO0 |
| 13:48:58.004 |
870 |
161.2 |
XLON |
00038786073TRLO0 |
| 13:48:58.004 |
1009 |
161.1 |
CHIX |
00038786074TRLO0 |
| 13:48:58.004 |
609 |
161.1 |
XLON |
00038786075TRLO0 |
| 13:48:59.782 |
40 |
161.1 |
TRQX |
00038786078TRLO0 |
| 13:48:59.782 |
84 |
161 |
CHIX |
00038786076TRLO0 |
| 13:48:59.782 |
345 |
161 |
BATE |
00038786079TRLO0 |
| 13:48:59.782 |
994 |
161 |
BATE |
00038786077TRLO0 |
| 13:50:47.784 |
966 |
160.9 |
BATE |
00038786206TRLO0 |
| 13:51:07.016 |
288 |
160.9 |
XLON |
00038786207TRLO0 |
| 13:53:08.246 |
11 |
160.9 |
XLON |
00038786277TRLO0 |
| 13:54:48.246 |
2 |
160.9 |
XLON |
00038786288TRLO0 |
| 13:56:25.814 |
694 |
160.9 |
CHIX |
00038786337TRLO0 |
| 13:56:25.814 |
1311 |
160.9 |
BATE |
00038786339TRLO0 |
| 13:56:25.814 |
530 |
160.9 |
BATE |
00038786338TRLO0 |
| 13:56:25.814 |
1157 |
160.9 |
XLON |
00038786340TRLO0 |
| 14:00:25.798 |
449 |
160.9 |
CHIX |
00038786426TRLO0 |
| 14:00:25.798 |
243 |
160.9 |
CHIX |
00038786425TRLO0 |
| 14:00:25.798 |
1266 |
160.9 |
BATE |
00038786427TRLO0 |
| 14:00:25.798 |
1179 |
160.9 |
XLON |
00038786428TRLO0 |
| 14:00:25.982 |
740 |
160.8 |
BATE |
00038786429TRLO0 |
| 14:00:25.983 |
374 |
160.8 |
CHIX |
00038786430TRLO0 |
| 14:00:25.983 |
639 |
160.8 |
XLON |
00038786431TRLO0 |
| 14:14:06.006 |
371 |
160.8 |
CHIX |
00038786836TRLO0 |
| 14:17:00.014 |
138 |
161 |
CHIX |
00038786912TRLO0 |
| 14:17:00.014 |
121 |
161 |
CHIX |
00038786911TRLO0 |
| 14:17:00.014 |
121 |
161 |
CHIX |
00038786910TRLO0 |
| 14:30:14.225 |
797 |
160.8 |
CHIX |
00038787250TRLO0 |
| 14:30:14.225 |
116 |
160.8 |
BATE |
00038787254TRLO0 |
| 14:30:14.225 |
116 |
160.8 |
BATE |
00038787252TRLO0 |
| 14:30:14.225 |
1019 |
160.8 |
BATE |
00038787249TRLO0 |
| 14:30:14.225 |
937 |
160.8 |
XLON |
00038787255TRLO0 |
| 14:30:14.225 |
740 |
160.8 |
XLON |
00038787253TRLO0 |
| 14:30:14.225 |
140 |
160.8 |
XLON |
00038787251TRLO0 |
| 14:30:14.230 |
248 |
160.8 |
CHIX |
00038787256TRLO0 |
| 14:30:14.232 |
69 |
161 |
CHIX |
00038787258TRLO0 |
| 14:30:14.232 |
391 |
160.9 |
CHIX |
00038787257TRLO0 |
| 14:30:14.238 |
1432 |
161 |
XLON |
00038787259TRLO0 |
| 14:30:15.553 |
2026 |
161 |
BATE |
00038787262TRLO0 |
| 15:07:27.691 |
745 |
161.1 |
TRQX |
00038788773TRLO0 |
| 15:07:27.691 |
1212 |
161.1 |
CHIX |
00038788762TRLO0 |
| 15:07:27.691 |
1411 |
161.1 |
BATE |
00038788774TRLO0 |
| 15:07:27.691 |
2095 |
161.1 |
XLON |
00038788776TRLO0 |
| 15:07:27.691 |
522 |
161 |
TRQX |
00038788778TRLO0 |
| 15:07:27.691 |
833 |
161 |
CHIX |
00038788777TRLO0 |
| 15:07:27.691 |
618 |
161 |
BATE |
00038788779TRLO0 |
| 15:07:27.691 |
919 |
161 |
XLON |
00038788782TRLO0 |
| 15:07:27.701 |
2598 |
161.2 |
BATE |
00038788797TRLO0 |
| 15:07:27.701 |
128 |
161.2 |
BATE |
00038788794TRLO0 |
| 15:07:27.701 |
17 |
161.2 |
BATE |
00038788784TRLO0 |
| 15:07:27.701 |
889 |
161.2 |
XLON |
00038788799TRLO0 |
| 15:07:27.701 |
121 |
161.2 |
XLON |
00038788798TRLO0 |
| 15:07:27.701 |
1100 |
161.2 |
XLON |
00038788796TRLO0 |
| 15:07:27.701 |
426 |
161.2 |
XLON |
00038788792TRLO0 |
| 15:07:27.701 |
213 |
161.2 |
XLON |
00038788785TRLO0 |
| 15:07:27.731 |
4147 |
161.2 |
BATE |
00038788803TRLO0 |
| 15:07:27.751 |
1432 |
161.2 |
BATE |
00038788804TRLO0 |
| 15:07:27.769 |
2391 |
161.2 |
BATE |
00038788805TRLO0 |
| 15:07:27.891 |
545 |
160.9 |
TRQX |
00038788809TRLO0 |
| 15:07:27.891 |
953 |
160.9 |
CHIX |
00038788807TRLO0 |
| 15:07:27.891 |
953 |
160.9 |
BATE |
00038788811TRLO0 |
| 15:07:27.891 |
953 |
160.9 |
XLON |
00038788808TRLO0 |
| 15:07:27.891 |
515 |
160.8 |
CHIX |
00038788814TRLO0 |
| 15:07:27.891 |
351 |
160.8 |
CHIX |
00038788810TRLO0 |
| 15:07:27.891 |
1306 |
160.8 |
BATE |
00038788813TRLO0 |
| 15:07:27.891 |
397 |
160.8 |
XLON |
00038788819TRLO0 |
| 15:07:27.891 |
18 |
160.8 |
XLON |
00038788817TRLO0 |
| 15:07:27.891 |
32 |
160.8 |
XLON |
00038788816TRLO0 |
| 15:07:27.891 |
18 |
160.8 |
XLON |
00038788815TRLO0 |
| 15:07:27.891 |
841 |
160.8 |
XLON |
00038788812TRLO0 |
| 15:07:27.896 |
1709 |
161.1 |
BATE |
00038788821TRLO0 |
| 15:07:27.896 |
797 |
161.1 |
BATE |
00038788820TRLO0 |
| 15:07:27.896 |
128 |
161 |
BATE |
00038788818TRLO0 |
| 15:07:27.901 |
504 |
161 |
CHIX |
00038788825TRLO0 |
| 15:07:27.901 |
123 |
161 |
CHIX |
00038788824TRLO0 |
| 15:07:27.901 |
259 |
160.9 |
CHIX |
00038788823TRLO0 |
| 15:07:27.903 |
744 |
160.7 |
XLON |
00038788822TRLO0 |
| 15:07:27.906 |
574 |
160.9 |
XLON |
00038788828TRLO0 |
| 15:07:27.906 |
236 |
160.9 |
XLON |
00038788827TRLO0 |
| 15:07:27.906 |
287 |
160.9 |
XLON |
00038788826TRLO0 |
| 15:07:33.381 |
1952 |
160.7 |
CHIX |
00038788833TRLO0 |
| 15:07:33.381 |
787 |
160.7 |
BATE |
00038788835TRLO0 |
| 15:07:33.381 |
43 |
160.7 |
XLON |
00038788834TRLO0 |
| 15:07:33.388 |
755 |
160.9 |
XLON |
00038788843TRLO0 |
| 15:07:33.388 |
119 |
160.9 |
XLON |
00038788842TRLO0 |
| 15:07:33.388 |
124 |
160.9 |
XLON |
00038788841TRLO0 |
| 15:07:33.388 |
1400 |
160.9 |
XLON |
00038788840TRLO0 |
| 15:07:33.388 |
528 |
160.9 |
XLON |
00038788839TRLO0 |
| 15:07:33.388 |
1400 |
160.9 |
XLON |
00038788838TRLO0 |
| 15:07:33.388 |
126 |
160.9 |
XLON |
00038788837TRLO0 |
| 15:07:33.389 |
494 |
160.7 |
CHIX |
00038788836TRLO0 |
| 15:13:49.060 |
7 |
160.9 |
CHIX |
00038788937TRLO0 |
| 15:13:49.060 |
54 |
160.9 |
BATE |
00038788938TRLO0 |
| 15:13:49.060 |
13 |
160.9 |
XLON |
00038788936TRLO0 |
| 15:14:10.035 |
1170 |
160.8 |
CHIX |
00038788948TRLO0 |
| 15:14:10.035 |
1490 |
160.8 |
BATE |
00038788950TRLO0 |
| 15:14:10.035 |
1977 |
160.8 |
XLON |
00038788949TRLO0 |
| 15:14:10.041 |
916 |
160.9 |
BATE |
00038788952TRLO0 |
| 15:14:10.041 |
19 |
160.9 |
BATE |
00038788951TRLO0 |
| 15:17:22.089 |
1136 |
160.7 |
CHIX |
00038789052TRLO0 |
| 15:17:22.089 |
1092 |
160.7 |
BATE |
00038789047TRLO0 |
| 15:17:22.089 |
1916 |
160.7 |
XLON |
00038789056TRLO0 |
| 15:17:22.132 |
1950 |
160.7 |
XLON |
00038789057TRLO0 |
| 15:17:22.141 |
860 |
160.7 |
BATE |
00038789058TRLO0 |
| 15:17:22.151 |
1185 |
160.7 |
CHIX |
00038789059TRLO0 |
| 15:20:18.249 |
494 |
160.7 |
BATE |
00038789112TRLO0 |
| 15:20:18.249 |
1100 |
160.7 |
XLON |
00038789110TRLO0 |
| 15:20:18.250 |
505 |
160.7 |
XLON |
00038789114TRLO0 |
| 15:20:18.250 |
363 |
160.7 |
XLON |
00038789113TRLO0 |
| 15:21:04.103 |
438 |
160.6 |
CHIX |
00038789140TRLO0 |
| 15:21:04.103 |
438 |
160.6 |
CHIX |
00038789138TRLO0 |
| 15:21:04.103 |
289 |
160.6 |
CHIX |
00038789137TRLO0 |
| 15:21:04.103 |
657 |
160.6 |
BATE |
00038789142TRLO0 |
| 15:21:04.103 |
52 |
160.6 |
BATE |
00038789141TRLO0 |
| 15:21:04.103 |
1905 |
160.6 |
XLON |
00038789139TRLO0 |
| 15:21:04.110 |
1172 |
160.7 |
XLON |
00038789148TRLO0 |
| 15:21:04.110 |
131 |
160.7 |
XLON |
00038789147TRLO0 |
| 15:21:04.110 |
123 |
160.7 |
XLON |
00038789146TRLO0 |
| 15:21:04.110 |
33 |
160.7 |
XLON |
00038789144TRLO0 |
| 15:21:04.110 |
2500 |
160.7 |
XLON |
00038789143TRLO0 |
| 15:21:04.118 |
1047 |
160.7 |
CHIX |
00038789145TRLO0 |
| 15:23:20.130 |
200 |
160.6 |
BATE |
00038789217TRLO0 |
| 15:26:07.466 |
399 |
160.6 |
TRQX |
00038789319TRLO0 |
| 15:26:07.466 |
921 |
160.6 |
BATE |
00038789320TRLO0 |
| 15:26:19.277 |
2170 |
160.5 |
CHIX |
00038789330TRLO0 |
| 15:26:19.277 |
761 |
160.5 |
BATE |
00038789337TRLO0 |
| 15:26:19.277 |
2345 |
160.5 |
XLON |
00038789336TRLO0 |
| 15:35:18.008 |
367 |
160.6 |
BATE |
00038789560TRLO0 |
| 15:35:18.008 |
23 |
160.6 |
BATE |
00038789559TRLO0 |
| 15:37:14.006 |
935 |
160.6 |
BATE |
00038789612TRLO0 |
| 15:37:37.293 |
893 |
160.4 |
CHIX |
00038789653TRLO0 |
| 15:37:37.293 |
2106 |
160.4 |
BATE |
00038789655TRLO0 |
| 15:37:37.293 |
965 |
160.4 |
XLON |
00038789654TRLO0 |
| 15:37:39.519 |
415 |
160.3 |
CHIX |
00038789656TRLO0 |
| 15:37:39.519 |
605 |
160.3 |
BATE |
00038789659TRLO0 |
| 15:37:39.519 |
34 |
160.3 |
BATE |
00038789658TRLO0 |
| 15:37:39.519 |
449 |
160.3 |
XLON |
00038789657TRLO0 |
| 15:37:52.783 |
389 |
160.2 |
BATE |
00038789662TRLO0 |
| 15:38:38.153 |
406 |
160.2 |
TRQX |
00038789737TRLO0 |
| 15:41:42.952 |
1051 |
160.3 |
CHIX |
00038789834TRLO0 |
| 15:41:42.952 |
416 |
160.3 |
CHIX |
00038789833TRLO0 |
| 15:41:42.953 |
162 |
160.4 |
CHIX |
00038789836TRLO0 |
| 15:41:42.953 |
1081 |
160.4 |
XLON |
00038789837TRLO0 |
| 15:41:42.953 |
558 |
160.3 |
XLON |
00038789835TRLO0 |
| 15:41:42.981 |
338 |
160.4 |
XLON |
00038789839TRLO0 |
| 15:41:42.981 |
119 |
160.4 |
XLON |
00038789838TRLO0 |
| 15:41:43.152 |
1391 |
160.4 |
XLON |
00038789842TRLO0 |
| 15:41:43.152 |
362 |
160.4 |
XLON |
00038789841TRLO0 |
| 15:41:43.178 |
1327 |
160.4 |
XLON |
00038789853TRLO0 |
| 15:41:43.178 |
130 |
160.4 |
XLON |
00038789852TRLO0 |
| 15:41:43.178 |
131 |
160.4 |
XLON |
00038789847TRLO0 |
| 15:41:43.352 |
1066 |
160.4 |
XLON |
00038789867TRLO0 |
| 15:41:43.352 |
648 |
160.4 |
XLON |
00038789866TRLO0 |
| 15:41:43.352 |
72 |
160.4 |
XLON |
00038789865TRLO0 |
| 15:41:43.352 |
87 |
160.4 |
XLON |
00038789864TRLO0 |
| 15:41:43.352 |
648 |
160.4 |
XLON |
00038789863TRLO0 |
| 15:41:43.352 |
204 |
160.4 |
XLON |
00038789862TRLO0 |
| 15:41:43.352 |
376 |
160.4 |
XLON |
00038789861TRLO0 |
| 15:41:43.352 |
535 |
160.4 |
XLON |
00038789859TRLO0 |
| 15:41:43.552 |
60 |
160.4 |
XLON |
00038789879TRLO0 |
| 15:41:43.552 |
50 |
160.4 |
XLON |
00038789878TRLO0 |
| 15:41:43.552 |
140 |
160.4 |
XLON |
00038789877TRLO0 |
| 15:41:43.552 |
270 |
160.4 |
XLON |
00038789876TRLO0 |
| 15:41:43.552 |
990 |
160.4 |
XLON |
00038789875TRLO0 |
| 15:41:43.553 |
342 |
160.4 |
XLON |
00038789880TRLO0 |
| 15:41:43.754 |
205 |
160.4 |
XLON |
00038789884TRLO0 |
| 15:41:43.754 |
270 |
160.4 |
XLON |
00038789883TRLO0 |
| 15:42:02.649 |
416 |
160.3 |
CHIX |
00038789897TRLO0 |
| 15:42:02.649 |
49 |
160.3 |
CHIX |
00038789896TRLO0 |
| 15:42:02.928 |
14 |
160.4 |
CHIX |
00038789909TRLO0 |
| 15:42:02.928 |
123 |
160.4 |
CHIX |
00038789908TRLO0 |
| 15:42:02.928 |
249 |
160.4 |
CHIX |
00038789907TRLO0 |
| 15:42:02.928 |
249 |
160.4 |
CHIX |
00038789905TRLO0 |
| 15:42:02.949 |
99 |
160.4 |
CHIX |
00038789918TRLO0 |
| 15:42:02.949 |
1106 |
160.4 |
CHIX |
00038789915TRLO0 |
| 15:42:02.949 |
107 |
160.4 |
CHIX |
00038789914TRLO0 |
| 15:42:02.983 |
121 |
160.4 |
CHIX |
00038789932TRLO0 |
| 15:42:02.983 |
337 |
160.4 |
CHIX |
00038789931TRLO0 |
| 15:42:02.983 |
249 |
160.4 |
CHIX |
00038789930TRLO0 |
| 15:42:02.983 |
328 |
160.4 |
CHIX |
00038789929TRLO0 |
| 15:42:02.983 |
318 |
160.4 |
CHIX |
00038789928TRLO0 |
| 15:42:02.983 |
541 |
160.4 |
CHIX |
00038789922TRLO0 |
| 15:42:02.984 |
609 |
160.4 |
CHIX |
00038789933TRLO0 |
| 15:45:39.351 |
2132 |
160.3 |
XLON |
00038790063TRLO0 |
| 15:45:39.352 |
1448 |
160.3 |
CHIX |
00038790062TRLO0 |
| 15:45:39.352 |
1895 |
160.3 |
BATE |
00038790050TRLO0 |
| 15:47:15.621 |
632 |
160.4 |
XLON |
00038790154TRLO0 |
| 16:03:27.272 |
734 |
160.9 |
TRQX |
00038790684TRLO0 |
| 16:03:27.272 |
2312 |
160.8 |
CHIX |
00038790671TRLO0 |
| 16:03:27.272 |
2312 |
160.8 |
BATE |
00038790682TRLO0 |
| 16:03:27.272 |
2312 |
160.8 |
XLON |
00038790687TRLO0 |
| 16:03:27.272 |
951 |
160.7 |
CHIX |
00038790685TRLO0 |
| 16:03:27.272 |
951 |
160.7 |
BATE |
00038790691TRLO0 |
| 16:03:27.272 |
951 |
160.7 |
XLON |
00038790690TRLO0 |
| 16:03:27.284 |
629 |
161 |
BATE |
00038790699TRLO0 |
| 16:03:27.296 |
808 |
161 |
BATE |
00038790701TRLO0 |
| 16:03:27.296 |
128 |
161 |
BATE |
00038790700TRLO0 |
| 16:04:05.864 |
84 |
160.6 |
TRQX |
00038790759TRLO0 |
| 16:04:05.864 |
2151 |
160.6 |
XLON |
00038790752TRLO0 |
| 16:04:05.864 |
954 |
160.5 |
XLON |
00038790755TRLO0 |
| 16:04:05.865 |
2177 |
160.6 |
CHIX |
00038790751TRLO0 |
| 16:04:05.865 |
3125 |
160.6 |
BATE |
00038790740TRLO0 |
| 16:04:05.865 |
954 |
160.5 |
CHIX |
00038790758TRLO0 |
| 16:04:05.865 |
1370 |
160.5 |
BATE |
00038790754TRLO0 |
| 16:04:59.435 |
1972 |
160.4 |
CHIX |
00038790790TRLO0 |
| 16:04:59.435 |
2177 |
160.4 |
XLON |
00038790792TRLO0 |
| 16:04:59.435 |
865 |
160.3 |
CHIX |
00038790791TRLO0 |
| 16:04:59.435 |
954 |
160.3 |
XLON |
00038790794TRLO0 |
| 16:04:59.441 |
490 |
160.6 |
XLON |
00038790807TRLO0 |
| 16:04:59.441 |
156 |
160.6 |
XLON |
00038790806TRLO0 |
| 16:04:59.441 |
378 |
160.6 |
XLON |
00038790805TRLO0 |
| 16:04:59.441 |
102 |
160.5 |
XLON |
00038790804TRLO0 |
| 16:04:59.441 |
84 |
160.5 |
XLON |
00038790802TRLO0 |
| 16:09:58.974 |
2740 |
160.3 |
CHIX |
00038791008TRLO0 |
| 16:09:58.974 |
1906 |
160.3 |
BATE |
00038791020TRLO0 |
| 16:09:58.974 |
2177 |
160.3 |
XLON |
00038791019TRLO0 |
| 16:09:58.982 |
109 |
160.5 |
XLON |
00038791023TRLO0 |
| 16:09:58.982 |
117 |
160.5 |
XLON |
00038791022TRLO0 |
| 16:09:58.983 |
187 |
160.5 |
XLON |
00038791037TRLO0 |
| 16:09:58.983 |
51 |
160.5 |
XLON |
00038791035TRLO0 |
| 16:09:58.983 |
1100 |
160.5 |
XLON |
00038791026TRLO0 |
| 16:09:58.991 |
873 |
160.3 |
CHIX |
00038791038TRLO0 |
| 16:10:25.033 |
333 |
160.4 |
XLON |
00038791080TRLO0 |
| 16:10:25.033 |
103 |
160.4 |
XLON |
00038791079TRLO0 |
| 16:10:25.033 |
85 |
160.4 |
XLON |
00038791078TRLO0 |
| 16:10:25.033 |
124 |
160.4 |
XLON |
00038791075TRLO0 |
| 16:10:25.039 |
750 |
160.3 |
CHIX |
00038791081TRLO0 |
| 16:10:25.141 |
101 |
160.4 |
XLON |
00038791084TRLO0 |
| 16:10:25.141 |
578 |
160.4 |
XLON |
00038791083TRLO0 |
| 16:11:04.006 |
488 |
160.4 |
XLON |
00038791109TRLO0 |
| 16:11:23.299 |
494 |
160.3 |
BATE |
00038791124TRLO0 |
| 16:13:24.224 |
788 |
160.2 |
CHIX |
00038791237TRLO0 |
| 16:13:24.224 |
792 |
160.2 |
BATE |
00038791240TRLO0 |
| 16:13:24.224 |
792 |
160.2 |
BATE |
00038791238TRLO0 |
| 16:13:24.224 |
1999 |
160.2 |
XLON |
00038791239TRLO0 |
| 16:15:15.083 |
616 |
160.2 |
CHIX |
00038791336TRLO0 |
| 16:15:15.083 |
600 |
160.2 |
BATE |
00038791337TRLO0 |
| 16:15:15.083 |
839 |
160.2 |
XLON |
00038791338TRLO0 |
| 16:15:15.084 |
144 |
160.2 |
XLON |
00038791339TRLO0 |
| 16:15:15.099 |
1115 |
160.3 |
XLON |
00038791341TRLO0 |
| 16:15:15.099 |
161 |
160.3 |
XLON |
00038791340TRLO0 |
| 16:16:00.050 |
519 |
160.5 |
XLON |
00038791360TRLO0 |
| 16:16:00.155 |
470 |
160.5 |
CHIX |
00038791361TRLO0 |
| 16:18:13.335 |
567 |
160.4 |
BATE |
00038791460TRLO0 |
| 16:18:13.342 |
745 |
160.4 |
XLON |
00038791475TRLO0 |
| 16:18:13.342 |
648 |
160.4 |
XLON |
00038791474TRLO0 |
| 16:18:13.342 |
65 |
160.4 |
XLON |
00038791471TRLO0 |
| 16:18:13.343 |
639 |
160.3 |
XLON |
00038791476TRLO0 |
| 16:18:21.377 |
385 |
160.2 |
XLON |
00038791500TRLO0 |
