PR Newswire
LONDON, United Kingdom, February 14
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 |
13 February 2025 |
| Number of ordinary shares purchased |
409,118 |
| Weighted average price paid (p) |
160.26 |
| Highest price paid (p) |
163.90 |
| Lowest price paid (p) |
159.60 |
Following the above purchase, FirstGroup holds 152,487,874 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 598,207,141. 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 13 February 2025 is 598,207,141. 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 |
160.30 |
176,965 |
| BATE |
160.20 |
121,796 |
| CHIX |
160.27 |
98,237 |
| TRQX |
160.17 |
12,120 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:04:55.947 |
1473 |
163.9 |
CHIX |
00038794092TRLO0 |
| 08:07:44.005 |
18 |
161.9 |
CHIX |
00038794321TRLO0 |
| 08:07:44.005 |
381 |
161.9 |
CHIX |
00038794322TRLO0 |
| 08:07:44.005 |
450 |
161.8 |
CHIX |
00038794320TRLO0 |
| 08:10:38.006 |
396 |
161.8 |
CHIX |
00038794400TRLO0 |
| 08:16:33.425 |
18 |
161.1 |
XLON |
00038794925TRLO0 |
| 08:16:33.425 |
270 |
161.1 |
XLON |
00038794926TRLO0 |
| 08:16:33.425 |
128 |
161.1 |
XLON |
00038794927TRLO0 |
| 08:16:33.425 |
45 |
161.1 |
XLON |
00038794929TRLO0 |
| 08:16:33.425 |
55 |
161.1 |
XLON |
00038794931TRLO0 |
| 08:16:33.425 |
434 |
161.1 |
XLON |
00038794932TRLO0 |
| 08:13:34.732 |
400 |
160.9 |
XLON |
00038794551TRLO0 |
| 08:13:34.732 |
344 |
160.9 |
XLON |
00038794552TRLO0 |
| 08:17:24.004 |
256 |
160.9 |
XLON |
00038794985TRLO0 |
| 08:17:24.004 |
135 |
160.9 |
XLON |
00038794986TRLO0 |
| 08:17:24.004 |
2 |
160.9 |
XLON |
00038794987TRLO0 |
| 08:31:50.443 |
389 |
160.9 |
CHIX |
00038795629TRLO0 |
| 08:31:50.637 |
402 |
160.9 |
CHIX |
00038795630TRLO0 |
| 08:41:31.433 |
448 |
160.9 |
BATE |
00038796094TRLO0 |
| 08:41:31.445 |
462 |
160.9 |
BATE |
00038796095TRLO0 |
| 08:41:31.632 |
452 |
160.9 |
BATE |
00038796096TRLO0 |
| 08:41:31.642 |
462 |
160.9 |
BATE |
00038796097TRLO0 |
| 08:41:31.653 |
876 |
160.9 |
BATE |
00038796098TRLO0 |
| 08:41:31.800 |
154 |
160.9 |
BATE |
00038796100TRLO0 |
| 08:41:31.800 |
843 |
160.9 |
BATE |
00038796101TRLO0 |
| 08:41:31.817 |
79 |
160.9 |
BATE |
00038796102TRLO0 |
| 08:41:31.817 |
66 |
160.9 |
BATE |
00038796103TRLO0 |
| 08:41:31.817 |
66 |
160.9 |
BATE |
00038796104TRLO0 |
| 08:41:31.817 |
67 |
160.9 |
BATE |
00038796105TRLO0 |
| 08:41:31.817 |
154 |
160.9 |
BATE |
00038796106TRLO0 |
| 08:41:31.817 |
245 |
160.9 |
BATE |
00038796107TRLO0 |
| 08:41:31.817 |
550 |
160.9 |
BATE |
00038796108TRLO0 |
| 08:41:31.849 |
912 |
160.9 |
BATE |
00038796110TRLO0 |
| 08:41:32.026 |
312 |
160.9 |
BATE |
00038796112TRLO0 |
| 08:41:32.027 |
609 |
160.9 |
BATE |
00038796113TRLO0 |
| 08:41:32.226 |
154 |
160.9 |
BATE |
00038796114TRLO0 |
| 08:41:32.226 |
899 |
160.9 |
BATE |
00038796118TRLO0 |
| 08:41:32.371 |
154 |
160.9 |
BATE |
00038796119TRLO0 |
| 08:41:32.371 |
284 |
160.9 |
BATE |
00038796120TRLO0 |
| 08:41:32.371 |
759 |
160.9 |
BATE |
00038796121TRLO0 |
| 08:41:33.421 |
126 |
160.9 |
XLON |
00038796134TRLO0 |
| 08:41:33.421 |
65 |
160.9 |
XLON |
00038796140TRLO0 |
| 08:41:33.421 |
23 |
160.9 |
XLON |
00038796141TRLO0 |
| 08:41:33.421 |
27 |
160.9 |
XLON |
00038796142TRLO0 |
| 08:41:33.422 |
213 |
160.9 |
XLON |
00038796143TRLO0 |
| 08:41:33.439 |
343 |
160.9 |
XLON |
00038796149TRLO0 |
| 08:41:33.439 |
167 |
160.9 |
XLON |
00038796150TRLO0 |
| 08:41:33.439 |
241 |
160.9 |
XLON |
00038796151TRLO0 |
| 08:41:33.439 |
136 |
160.9 |
XLON |
00038796152TRLO0 |
| 08:41:33.439 |
135 |
160.9 |
XLON |
00038796153TRLO0 |
| 08:41:33.439 |
90 |
160.9 |
XLON |
00038796154TRLO0 |
| 08:41:38.179 |
89 |
160.9 |
XLON |
00038796163TRLO0 |
| 08:41:38.179 |
143 |
160.9 |
XLON |
00038796173TRLO0 |
| 08:41:38.179 |
152 |
160.9 |
XLON |
00038796174TRLO0 |
| 08:41:38.180 |
25 |
160.9 |
XLON |
00038796176TRLO0 |
| 08:47:07.006 |
20 |
160.9 |
BATE |
00038796400TRLO0 |
| 08:47:07.006 |
520 |
160.9 |
BATE |
00038796401TRLO0 |
| 08:54:17.434 |
117 |
160.9 |
CHIX |
00038796647TRLO0 |
| 08:54:17.435 |
2481 |
160.9 |
CHIX |
00038796652TRLO0 |
| 08:54:17.436 |
566 |
160.9 |
XLON |
00038796654TRLO0 |
| 08:54:17.436 |
151 |
160.9 |
XLON |
00038796655TRLO0 |
| 08:54:17.436 |
1100 |
160.9 |
XLON |
00038796656TRLO0 |
| 08:54:17.436 |
88 |
160.9 |
XLON |
00038796657TRLO0 |
| 08:54:17.436 |
773 |
160.9 |
XLON |
00038796658TRLO0 |
| 08:54:17.449 |
170 |
160.9 |
CHIX |
00038796660TRLO0 |
| 08:54:17.449 |
1699 |
160.9 |
CHIX |
00038796661TRLO0 |
| 08:10:44.451 |
765 |
160.8 |
CHIX |
00038794404TRLO0 |
| 08:10:44.452 |
777 |
160.8 |
XLON |
00038794405TRLO0 |
| 08:10:44.451 |
514 |
160.8 |
BATE |
00038794406TRLO0 |
| 08:12:45.028 |
369 |
160.8 |
XLON |
00038794503TRLO0 |
| 08:12:45.028 |
448 |
160.8 |
XLON |
00038794504TRLO0 |
| 08:12:45.054 |
782 |
160.8 |
BATE |
00038794505TRLO0 |
| 08:13:23.184 |
261 |
160.8 |
XLON |
00038794525TRLO0 |
| 08:13:23.212 |
145 |
160.8 |
XLON |
00038794526TRLO0 |
| 08:13:23.212 |
499 |
160.8 |
XLON |
00038794527TRLO0 |
| 08:13:23.212 |
7 |
160.8 |
XLON |
00038794528TRLO0 |
| 08:13:23.262 |
146 |
160.8 |
XLON |
00038794529TRLO0 |
| 08:13:23.262 |
154 |
160.8 |
XLON |
00038794530TRLO0 |
| 08:13:23.262 |
74 |
160.8 |
XLON |
00038794531TRLO0 |
| 08:13:23.291 |
72 |
160.8 |
XLON |
00038794532TRLO0 |
| 08:13:23.291 |
131 |
160.8 |
XLON |
00038794533TRLO0 |
| 08:13:23.291 |
136 |
160.8 |
XLON |
00038794534TRLO0 |
| 08:13:23.291 |
361 |
160.8 |
XLON |
00038794535TRLO0 |
| 08:13:23.332 |
138 |
160.8 |
XLON |
00038794536TRLO0 |
| 08:13:23.332 |
127 |
160.8 |
XLON |
00038794537TRLO0 |
| 08:13:23.332 |
499 |
160.8 |
XLON |
00038794538TRLO0 |
| 08:13:23.332 |
9 |
160.8 |
XLON |
00038794539TRLO0 |
| 08:13:27.419 |
765 |
160.8 |
XLON |
00038794540TRLO0 |
| 08:13:27.419 |
246 |
160.8 |
XLON |
00038794541TRLO0 |
| 08:13:27.457 |
233 |
160.8 |
XLON |
00038794542TRLO0 |
| 08:13:27.457 |
129 |
160.8 |
XLON |
00038794543TRLO0 |
| 08:13:27.457 |
56 |
160.8 |
XLON |
00038794544TRLO0 |
| 08:15:11.294 |
1645 |
160.8 |
TRQX |
00038794723TRLO0 |
| 08:17:47.420 |
489 |
160.8 |
CHIX |
00038795079TRLO0 |
| 08:17:47.423 |
489 |
160.8 |
XLON |
00038795080TRLO0 |
| 08:19:15.740 |
489 |
160.8 |
XLON |
00038795163TRLO0 |
| 08:31:50.443 |
111 |
160.8 |
CHIX |
00038795628TRLO0 |
| 08:31:53.474 |
499 |
160.8 |
XLON |
00038795640TRLO0 |
| 08:31:53.474 |
30 |
160.8 |
XLON |
00038795641TRLO0 |
| 08:31:53.489 |
125 |
160.8 |
XLON |
00038795642TRLO0 |
| 08:31:53.489 |
482 |
160.8 |
XLON |
00038795643TRLO0 |
| 08:32:04.128 |
500 |
160.8 |
XLON |
00038795656TRLO0 |
| 08:32:04.128 |
14 |
160.8 |
XLON |
00038795657TRLO0 |
| 08:41:33.422 |
2612 |
160.8 |
XLON |
00038796144TRLO0 |
| 08:47:07.006 |
154 |
160.8 |
BATE |
00038796397TRLO0 |
| 08:47:07.006 |
532 |
160.8 |
BATE |
00038796398TRLO0 |
| 08:47:07.006 |
1205 |
160.8 |
XLON |
00038796399TRLO0 |
| 08:54:51.656 |
569 |
160.8 |
BATE |
00038796689TRLO0 |
| 08:54:54.976 |
489 |
160.8 |
CHIX |
00038796724TRLO0 |
| 08:55:00.396 |
777 |
160.8 |
BATE |
00038796741TRLO0 |
| 08:55:00.496 |
499 |
160.8 |
BATE |
00038796753TRLO0 |
| 08:56:11.688 |
489 |
160.8 |
BATE |
00038796771TRLO0 |
| 08:56:11.688 |
489 |
160.8 |
XLON |
00038796772TRLO0 |
| 15:39:08.171 |
742 |
160.8 |
XLON |
00038811347TRLO0 |
| 15:39:08.171 |
130 |
160.8 |
XLON |
00038811348TRLO0 |
| 15:39:08.207 |
739 |
160.8 |
XLON |
00038811350TRLO0 |
| 15:39:08.207 |
403 |
160.8 |
XLON |
00038811351TRLO0 |
| 15:39:08.207 |
144 |
160.8 |
XLON |
00038811352TRLO0 |
| 15:39:08.207 |
172 |
160.8 |
XLON |
00038811353TRLO0 |
| 15:39:08.207 |
55 |
160.8 |
XLON |
00038811354TRLO0 |
| 15:46:54.007 |
205 |
160.8 |
CHIX |
00038812018TRLO0 |
| 15:46:54.007 |
908 |
160.8 |
CHIX |
00038812025TRLO0 |
| 08:10:44.451 |
523 |
160.7 |
CHIX |
00038794407TRLO0 |
| 08:13:23.184 |
494 |
160.7 |
XLON |
00038794524TRLO0 |
| 08:15:09.843 |
868 |
160.7 |
CHIX |
00038794705TRLO0 |
| 08:15:09.843 |
159 |
160.7 |
TRQX |
00038794706TRLO0 |
| 08:19:40.008 |
515 |
160.7 |
CHIX |
00038795178TRLO0 |
| 08:19:40.008 |
645 |
160.7 |
XLON |
00038795179TRLO0 |
| 08:27:38.118 |
14 |
160.7 |
CHIX |
00038795469TRLO0 |
| 08:28:08.024 |
21 |
160.7 |
BATE |
00038795510TRLO0 |
| 08:47:06.995 |
768 |
160.7 |
XLON |
00038796396TRLO0 |
| 08:47:07.028 |
19 |
160.7 |
XLON |
00038796402TRLO0 |
| 08:57:36.256 |
1 |
160.7 |
CHIX |
00038796826TRLO0 |
| 08:57:36.256 |
724 |
160.7 |
XLON |
00038796827TRLO0 |
| 08:57:36.256 |
569 |
160.7 |
BATE |
00038796828TRLO0 |
| 08:57:36.256 |
258 |
160.7 |
CHIX |
00038796829TRLO0 |
| 08:57:36.256 |
258 |
160.7 |
CHIX |
00038796830TRLO0 |
| 15:39:08.172 |
616 |
160.7 |
CHIX |
00038811349TRLO0 |
| 15:39:13.741 |
1228 |
160.7 |
XLON |
00038811372TRLO0 |
| 15:39:13.744 |
645 |
160.7 |
TRQX |
00038811373TRLO0 |
| 08:57:46.891 |
668 |
160.6 |
XLON |
00038796839TRLO0 |
| 15:39:13.736 |
432 |
160.6 |
CHIX |
00038811364TRLO0 |
| 15:39:13.736 |
1532 |
160.6 |
BATE |
00038811365TRLO0 |
| 15:39:13.736 |
3670 |
160.6 |
XLON |
00038811366TRLO0 |
| 15:39:13.751 |
489 |
160.6 |
XLON |
00038811374TRLO0 |
| 15:53:40.006 |
298 |
160.6 |
CHIX |
00038812551TRLO0 |
| 15:53:40.006 |
137 |
160.6 |
CHIX |
00038812554TRLO0 |
| 15:53:40.006 |
137 |
160.6 |
CHIX |
00038812555TRLO0 |
| 15:53:40.006 |
153 |
160.6 |
CHIX |
00038812556TRLO0 |
| 15:53:40.006 |
102 |
160.6 |
CHIX |
00038812557TRLO0 |
| 15:53:40.493 |
149 |
160.6 |
XLON |
00038812585TRLO0 |
| 15:53:40.493 |
140 |
160.6 |
XLON |
00038812586TRLO0 |
| 15:53:40.493 |
155 |
160.6 |
XLON |
00038812587TRLO0 |
| 15:53:40.493 |
1098 |
160.6 |
XLON |
00038812588TRLO0 |
| 15:53:40.546 |
143 |
160.6 |
XLON |
00038812589TRLO0 |
| 15:53:40.546 |
152 |
160.6 |
XLON |
00038812590TRLO0 |
| 15:53:40.546 |
131 |
160.6 |
XLON |
00038812591TRLO0 |
| 15:53:40.546 |
1155 |
160.6 |
XLON |
00038812592TRLO0 |
| 15:53:40.618 |
151 |
160.6 |
XLON |
00038812593TRLO0 |
| 15:53:40.618 |
154 |
160.6 |
XLON |
00038812594TRLO0 |
| 15:53:40.618 |
155 |
160.6 |
XLON |
00038812595TRLO0 |
| 15:53:40.618 |
1099 |
160.6 |
XLON |
00038812596TRLO0 |
| 15:53:40.818 |
140 |
160.6 |
XLON |
00038812597TRLO0 |
| 15:53:40.818 |
1400 |
160.6 |
XLON |
00038812598TRLO0 |
| 15:53:40.818 |
35 |
160.6 |
XLON |
00038812599TRLO0 |
| 15:53:40.848 |
100 |
160.6 |
XLON |
00038812601TRLO0 |
| 15:53:40.848 |
151 |
160.6 |
XLON |
00038812602TRLO0 |
| 15:53:40.848 |
143 |
160.6 |
XLON |
00038812603TRLO0 |
| 15:53:40.849 |
642 |
160.6 |
XLON |
00038812604TRLO0 |
| 15:53:40.920 |
127 |
160.6 |
XLON |
00038812605TRLO0 |
| 15:53:40.920 |
906 |
160.6 |
XLON |
00038812606TRLO0 |
| 15:53:40.969 |
133 |
160.6 |
XLON |
00038812607TRLO0 |
| 15:53:40.969 |
153 |
160.6 |
XLON |
00038812608TRLO0 |
| 15:53:40.969 |
753 |
160.6 |
XLON |
00038812609TRLO0 |
| 15:53:41.018 |
1036 |
160.6 |
XLON |
00038812610TRLO0 |
| 15:53:41.218 |
1019 |
160.6 |
XLON |
00038812612TRLO0 |
| 15:53:41.418 |
1049 |
160.6 |
XLON |
00038812613TRLO0 |
| 15:55:50.967 |
631 |
160.6 |
XLON |
00038812974TRLO0 |
| 15:56:48.967 |
94 |
160.6 |
XLON |
00038813073TRLO0 |
| 15:56:48.967 |
478 |
160.6 |
XLON |
00038813074TRLO0 |
| 08:57:46.899 |
668 |
160.5 |
XLON |
00038796840TRLO0 |
| 15:39:41.827 |
749 |
160.5 |
BATE |
00038811407TRLO0 |
| 15:39:41.827 |
2155 |
160.5 |
XLON |
00038811408TRLO0 |
| 15:46:54.014 |
2155 |
160.5 |
XLON |
00038812026TRLO0 |
| 15:53:40.012 |
489 |
160.5 |
XLON |
00038812558TRLO0 |
| 15:53:40.026 |
2500 |
160.5 |
XLON |
00038812564TRLO0 |
| 15:53:40.026 |
152 |
160.5 |
XLON |
00038812565TRLO0 |
| 15:53:40.026 |
132 |
160.5 |
XLON |
00038812566TRLO0 |
| 15:53:40.026 |
137 |
160.5 |
XLON |
00038812567TRLO0 |
| 15:53:40.026 |
2347 |
160.5 |
XLON |
00038812568TRLO0 |
| 15:53:40.026 |
777 |
160.5 |
XLON |
00038812569TRLO0 |
| 15:53:40.101 |
990 |
160.5 |
XLON |
00038812571TRLO0 |
| 15:53:40.101 |
1400 |
160.5 |
XLON |
00038812572TRLO0 |
| 15:53:40.101 |
128 |
160.5 |
XLON |
00038812573TRLO0 |
| 15:53:40.101 |
151 |
160.5 |
XLON |
00038812574TRLO0 |
| 15:53:40.101 |
2200 |
160.5 |
XLON |
00038812575TRLO0 |
| 15:53:40.102 |
425 |
160.5 |
XLON |
00038812576TRLO0 |
| 15:53:40.218 |
143 |
160.5 |
XLON |
00038812578TRLO0 |
| 15:53:40.218 |
144 |
160.5 |
XLON |
00038812579TRLO0 |
| 15:53:40.219 |
2862 |
160.5 |
XLON |
00038812580TRLO0 |
| 15:53:40.417 |
134 |
160.5 |
XLON |
00038812582TRLO0 |
| 15:53:40.417 |
139 |
160.5 |
XLON |
00038812583TRLO0 |
| 15:53:40.418 |
114 |
160.5 |
XLON |
00038812584TRLO0 |
| 15:54:03.737 |
149 |
160.5 |
XLON |
00038812630TRLO0 |
| 15:54:03.737 |
1400 |
160.5 |
XLON |
00038812631TRLO0 |
| 15:54:03.737 |
1210 |
160.5 |
XLON |
00038812632TRLO0 |
| 15:54:03.737 |
138 |
160.5 |
XLON |
00038812633TRLO0 |
| 15:54:03.737 |
139 |
160.5 |
XLON |
00038812634TRLO0 |
| 15:54:03.737 |
156 |
160.5 |
XLON |
00038812635TRLO0 |
| 15:54:03.817 |
990 |
160.5 |
XLON |
00038812636TRLO0 |
| 15:54:03.817 |
151 |
160.5 |
XLON |
00038812637TRLO0 |
| 15:54:03.817 |
151 |
160.5 |
XLON |
00038812638TRLO0 |
| 15:54:03.817 |
149 |
160.5 |
XLON |
00038812639TRLO0 |
| 15:54:52.966 |
905 |
160.5 |
XLON |
00038812717TRLO0 |
| 15:59:13.516 |
2155 |
160.5 |
XLON |
00038813161TRLO0 |
| 16:02:36.467 |
145 |
160.5 |
BATE |
00038813509TRLO0 |
| 16:02:36.467 |
799 |
160.5 |
BATE |
00038813510TRLO0 |
| 16:02:36.467 |
154 |
160.5 |
BATE |
00038813511TRLO0 |
| 16:02:36.467 |
2688 |
160.5 |
BATE |
00038813512TRLO0 |
| 15:37:46.041 |
250 |
160.4 |
CHIX |
00038811198TRLO0 |
| 15:40:04.712 |
120 |
160.4 |
XLON |
00038811476TRLO0 |
| 15:46:54.220 |
1164 |
160.4 |
CHIX |
00038812027TRLO0 |
| 15:46:54.220 |
945 |
160.4 |
XLON |
00038812028TRLO0 |
| 15:46:54.220 |
1224 |
160.4 |
BATE |
00038812029TRLO0 |
| 15:53:40.013 |
1386 |
160.4 |
CHIX |
00038812559TRLO0 |
| 15:53:40.013 |
34 |
160.4 |
XLON |
00038812560TRLO0 |
| 15:53:40.013 |
2121 |
160.4 |
XLON |
00038812562TRLO0 |
| 15:53:40.013 |
1212 |
160.4 |
BATE |
00038812563TRLO0 |
| 15:53:51.950 |
652 |
160.4 |
CHIX |
00038812623TRLO0 |
| 16:02:36.458 |
1750 |
160.4 |
CHIX |
00038813492TRLO0 |
| 16:02:36.457 |
2155 |
160.4 |
XLON |
00038813503TRLO0 |
| 16:02:36.458 |
2006 |
160.4 |
BATE |
00038813504TRLO0 |
| 16:02:36.523 |
489 |
160.4 |
CHIX |
00038813514TRLO0 |
| 08:13:21.645 |
542 |
160.3 |
BATE |
00038794522TRLO0 |
| 08:59:32.686 |
5 |
160.3 |
BATE |
00038796907TRLO0 |
| 09:03:46.640 |
6 |
160.3 |
CHIX |
00038797033TRLO0 |
| 09:04:25.184 |
287 |
160.3 |
CHIX |
00038797052TRLO0 |
| 09:04:25.184 |
203 |
160.3 |
CHIX |
00038797053TRLO0 |
| 09:04:25.184 |
947 |
160.3 |
TRQX |
00038797054TRLO0 |
| 09:04:25.184 |
745 |
160.3 |
XLON |
00038797055TRLO0 |
| 09:04:25.184 |
203 |
160.3 |
CHIX |
00038797056TRLO0 |
| 09:04:25.184 |
65 |
160.3 |
XLON |
00038797057TRLO0 |
| 09:04:25.184 |
813 |
160.3 |
BATE |
00038797058TRLO0 |
| 09:20:04.300 |
165 |
160.3 |
CHIX |
00038797515TRLO0 |
| 09:20:04.300 |
147 |
160.3 |
CHIX |
00038797516TRLO0 |
| 09:20:04.300 |
165 |
160.3 |
CHIX |
00038797517TRLO0 |
| 09:20:04.300 |
152 |
160.3 |
CHIX |
00038797518TRLO0 |
| 09:20:04.300 |
140 |
160.3 |
CHIX |
00038797519TRLO0 |
| 09:20:04.300 |
273 |
160.3 |
CHIX |
00038797520TRLO0 |
| 14:38:16.005 |
351 |
160.3 |
CHIX |
00038806989TRLO0 |
| 14:38:16.005 |
194 |
160.3 |
CHIX |
00038806992TRLO0 |
| 14:40:12.005 |
556 |
160.3 |
CHIX |
00038807090TRLO0 |
| 14:40:12.005 |
289 |
160.3 |
CHIX |
00038807091TRLO0 |
| 15:12:22.736 |
94 |
160.3 |
CHIX |
00038809213TRLO0 |
| 15:12:22.736 |
1984 |
160.3 |
CHIX |
00038809214TRLO0 |
| 15:30:25.328 |
196 |
160.3 |
CHIX |
00038810625TRLO0 |
| 15:30:25.328 |
140 |
160.3 |
CHIX |
00038810626TRLO0 |
| 15:30:25.328 |
1027 |
160.3 |
CHIX |
00038810628TRLO0 |
| 15:31:38.831 |
1374 |
160.3 |
CHIX |
00038810757TRLO0 |
| 15:31:46.005 |
1003 |
160.3 |
BATE |
00038810779TRLO0 |
| 15:31:46.339 |
154 |
160.3 |
BATE |
00038810795TRLO0 |
| 15:31:46.339 |
1473 |
160.3 |
BATE |
00038810797TRLO0 |
| 15:31:46.383 |
75 |
160.3 |
BATE |
00038810815TRLO0 |
| 15:31:46.383 |
72 |
160.3 |
BATE |
00038810816TRLO0 |
| 15:31:46.383 |
73 |
160.3 |
BATE |
00038810817TRLO0 |
| 15:31:46.383 |
71 |
160.3 |
BATE |
00038810818TRLO0 |
| 15:31:46.383 |
154 |
160.3 |
BATE |
00038810819TRLO0 |
| 15:31:46.383 |
17 |
160.3 |
BATE |
00038810820TRLO0 |
| 15:31:46.404 |
743 |
160.3 |
BATE |
00038810826TRLO0 |
| 15:31:46.419 |
1377 |
160.3 |
BATE |
00038810827TRLO0 |
| 15:31:46.454 |
816 |
160.3 |
BATE |
00038810828TRLO0 |
| 15:31:46.484 |
154 |
160.3 |
BATE |
00038810833TRLO0 |
| 15:31:46.485 |
1213 |
160.3 |
BATE |
00038810834TRLO0 |
| 15:31:46.501 |
74 |
160.3 |
BATE |
00038810835TRLO0 |
| 15:31:46.501 |
72 |
160.3 |
BATE |
00038810836TRLO0 |
| 15:31:46.501 |
73 |
160.3 |
BATE |
00038810837TRLO0 |
| 15:31:46.501 |
73 |
160.3 |
BATE |
00038810838TRLO0 |
| 15:31:46.501 |
154 |
160.3 |
BATE |
00038810839TRLO0 |
| 15:31:46.501 |
1100 |
160.3 |
BATE |
00038810840TRLO0 |
| 15:31:46.501 |
174 |
160.3 |
BATE |
00038810841TRLO0 |
| 15:31:46.626 |
945 |
160.3 |
BATE |
00038810842TRLO0 |
| 15:31:46.727 |
413 |
160.3 |
BATE |
00038810843TRLO0 |
| 15:31:46.774 |
154 |
160.3 |
BATE |
00038810847TRLO0 |
| 15:31:46.774 |
916 |
160.3 |
BATE |
00038810849TRLO0 |
| 15:31:46.825 |
74 |
160.3 |
BATE |
00038810851TRLO0 |
| 15:31:46.825 |
72 |
160.3 |
BATE |
00038810852TRLO0 |
| 15:31:46.825 |
71 |
160.3 |
BATE |
00038810853TRLO0 |
| 15:31:46.825 |
72 |
160.3 |
BATE |
00038810854TRLO0 |
| 15:31:46.826 |
388 |
160.3 |
BATE |
00038810855TRLO0 |
| 15:37:46.023 |
22 |
160.3 |
BATE |
00038811176TRLO0 |
| 15:37:46.023 |
23 |
160.3 |
BATE |
00038811177TRLO0 |
| 15:37:46.023 |
21 |
160.3 |
BATE |
00038811178TRLO0 |
| 15:37:46.023 |
17 |
160.3 |
BATE |
00038811180TRLO0 |
| 15:37:46.023 |
154 |
160.3 |
BATE |
00038811189TRLO0 |
| 15:37:46.023 |
1224 |
160.3 |
BATE |
00038811191TRLO0 |
| 15:37:46.024 |
652 |
160.3 |
BATE |
00038811192TRLO0 |
| 15:37:46.041 |
150 |
160.3 |
CHIX |
00038811195TRLO0 |
| 15:37:46.041 |
129 |
160.3 |
CHIX |
00038811196TRLO0 |
| 15:37:46.041 |
153 |
160.3 |
CHIX |
00038811197TRLO0 |
| 15:37:46.072 |
219 |
160.3 |
BATE |
00038811202TRLO0 |
| 15:37:46.072 |
1100 |
160.3 |
BATE |
00038811203TRLO0 |
| 15:37:46.072 |
1224 |
160.3 |
BATE |
00038811204TRLO0 |
| 15:37:46.072 |
1020 |
160.3 |
BATE |
00038811205TRLO0 |
| 15:37:46.133 |
154 |
160.3 |
BATE |
00038811212TRLO0 |
| 15:37:46.133 |
214 |
160.3 |
BATE |
00038811216TRLO0 |
| 15:37:46.133 |
2 |
160.3 |
BATE |
00038811217TRLO0 |
| 15:37:46.133 |
2 |
160.3 |
BATE |
00038811218TRLO0 |
| 15:37:46.133 |
46 |
160.3 |
BATE |
00038811219TRLO0 |
| 15:37:46.133 |
2 |
160.3 |
BATE |
00038811220TRLO0 |
| 15:37:46.134 |
2904 |
160.3 |
BATE |
00038811221TRLO0 |
| 15:37:46.186 |
479 |
160.3 |
XLON |
00038811237TRLO0 |
| 15:37:46.186 |
127 |
160.3 |
XLON |
00038811238TRLO0 |
| 15:37:46.186 |
149 |
160.3 |
XLON |
00038811239TRLO0 |
| 15:37:46.186 |
142 |
160.3 |
XLON |
00038811240TRLO0 |
| 15:37:46.186 |
433 |
160.3 |
XLON |
00038811241TRLO0 |
| 15:37:46.186 |
682 |
160.3 |
XLON |
00038811242TRLO0 |
| 15:37:46.186 |
661 |
160.3 |
XLON |
00038811243TRLO0 |
| 15:37:46.186 |
682 |
160.3 |
XLON |
00038811244TRLO0 |
| 15:37:46.186 |
682 |
160.3 |
XLON |
00038811245TRLO0 |
| 15:37:46.186 |
167 |
160.3 |
XLON |
00038811246TRLO0 |
| 15:37:46.575 |
124 |
160.3 |
XLON |
00038811255TRLO0 |
| 15:37:46.575 |
137 |
160.3 |
XLON |
00038811256TRLO0 |
| 15:37:46.575 |
153 |
160.3 |
XLON |
00038811257TRLO0 |
| 15:37:46.575 |
143 |
160.3 |
XLON |
00038811258TRLO0 |
| 15:37:46.575 |
274 |
160.3 |
XLON |
00038811259TRLO0 |
| 15:37:46.575 |
295 |
160.3 |
XLON |
00038811260TRLO0 |
| 15:37:46.575 |
682 |
160.3 |
XLON |
00038811261TRLO0 |
| 15:37:46.575 |
656 |
160.3 |
XLON |
00038811262TRLO0 |
| 15:37:46.575 |
664 |
160.3 |
XLON |
00038811263TRLO0 |
| 15:46:54.221 |
600 |
160.3 |
BATE |
00038812030TRLO0 |
| 16:05:18.133 |
1071 |
160.3 |
BATE |
00038813837TRLO0 |
| 16:05:18.133 |
1629 |
160.3 |
CHIX |
00038813838TRLO0 |
| 16:05:18.133 |
1200 |
160.3 |
BATE |
00038813839TRLO0 |
| 16:05:18.132 |
492 |
160.3 |
XLON |
00038813840TRLO0 |
| 16:05:18.133 |
1354 |
160.3 |
XLON |
00038813841TRLO0 |
| 16:05:18.133 |
309 |
160.3 |
XLON |
00038813842TRLO0 |
| 16:05:18.156 |
1415 |
160.3 |
XLON |
00038813843TRLO0 |
| 16:08:59.004 |
641 |
160.3 |
XLON |
00038814262TRLO0 |
| 16:10:33.636 |
2098 |
160.3 |
CHIX |
00038814463TRLO0 |
| 16:10:33.636 |
2155 |
160.3 |
XLON |
00038814473TRLO0 |
| 16:10:33.636 |
2535 |
160.3 |
BATE |
00038814474TRLO0 |
| 16:16:09.740 |
40 |
160.3 |
BATE |
00038814737TRLO0 |
| 16:16:09.740 |
154 |
160.3 |
BATE |
00038814738TRLO0 |
| 16:16:09.740 |
689 |
160.3 |
BATE |
00038814739TRLO0 |
| 09:05:27.262 |
659 |
160.2 |
CHIX |
00038797086TRLO0 |
| 09:06:38.874 |
628 |
160.2 |
BATE |
00038797107TRLO0 |
| 09:06:38.874 |
706 |
160.2 |
XLON |
00038797108TRLO0 |
| 09:20:14.004 |
755 |
160.2 |
BATE |
00038797525TRLO0 |
| 09:20:14.005 |
504 |
160.2 |
XLON |
00038797526TRLO0 |
| 09:20:14.005 |
545 |
160.2 |
XLON |
00038797527TRLO0 |
| 09:20:14.005 |
268 |
160.2 |
XLON |
00038797528TRLO0 |
| 09:26:03.814 |
151 |
160.2 |
CHIX |
00038797659TRLO0 |
| 09:26:03.814 |
758 |
160.2 |
CHIX |
00038797660TRLO0 |
| 10:45:18.006 |
286 |
160.2 |
XLON |
00038799890TRLO0 |
| 10:45:18.006 |
154 |
160.2 |
XLON |
00038799891TRLO0 |
| 10:45:18.006 |
55 |
160.2 |
XLON |
00038799892TRLO0 |
| 10:45:18.006 |
66 |
160.2 |
XLON |
00038799893TRLO0 |
| 10:45:18.006 |
20 |
160.2 |
XLON |
00038799894TRLO0 |
| 14:51:55.632 |
794 |
160.2 |
XLON |
00038807603TRLO0 |
| 14:51:55.632 |
167 |
160.2 |
XLON |
00038807604TRLO0 |
| 14:51:55.647 |
214 |
160.2 |
XLON |
00038807605TRLO0 |
| 14:51:55.647 |
130 |
160.2 |
XLON |
00038807606TRLO0 |
| 14:51:55.647 |
149 |
160.2 |
XLON |
00038807607TRLO0 |
| 14:51:55.647 |
404 |
160.2 |
XLON |
00038807608TRLO0 |
| 14:52:39.026 |
440 |
160.2 |
XLON |
00038807687TRLO0 |
| 14:52:39.026 |
14 |
160.2 |
XLON |
00038807688TRLO0 |
| 15:12:22.774 |
1152 |
160.2 |
CHIX |
00038809219TRLO0 |
| 15:12:22.774 |
1882 |
160.2 |
CHIX |
00038809220TRLO0 |
| 15:15:58.006 |
91 |
160.2 |
CHIX |
00038809449TRLO0 |
| 15:15:58.006 |
278 |
160.2 |
CHIX |
00038809454TRLO0 |
| 15:30:25.324 |
1768 |
160.2 |
BATE |
00038810621TRLO0 |
| 15:30:25.328 |
142 |
160.2 |
CHIX |
00038810622TRLO0 |
| 15:30:25.328 |
136 |
160.2 |
CHIX |
00038810623TRLO0 |
| 15:30:25.328 |
134 |
160.2 |
CHIX |
00038810624TRLO0 |
| 15:30:25.334 |
439 |
160.2 |
XLON |
00038810627TRLO0 |
| 15:30:25.334 |
140 |
160.2 |
XLON |
00038810631TRLO0 |
| 15:30:25.334 |
141 |
160.2 |
XLON |
00038810632TRLO0 |
| 15:30:25.334 |
304 |
160.2 |
XLON |
00038810633TRLO0 |
| 15:30:25.351 |
930 |
160.2 |
BATE |
00038810634TRLO0 |
| 15:30:25.353 |
922 |
160.2 |
CHIX |
00038810635TRLO0 |
| 15:30:25.365 |
294 |
160.2 |
BATE |
00038810636TRLO0 |
| 15:30:25.367 |
139 |
160.2 |
CHIX |
00038810637TRLO0 |
| 15:31:46.330 |
848 |
160.2 |
BATE |
00038810781TRLO0 |
| 15:31:46.330 |
7203 |
160.2 |
XLON |
00038810792TRLO0 |
| 15:31:46.330 |
455 |
160.2 |
CHIX |
00038810794TRLO0 |
| 15:37:46.017 |
1078 |
160.2 |
TRQX |
00038811164TRLO0 |
| 15:37:46.042 |
722 |
160.2 |
CHIX |
00038811199TRLO0 |
| 15:37:46.043 |
573 |
160.2 |
CHIX |
00038811200TRLO0 |
| 16:16:09.724 |
328 |
160.2 |
CHIX |
00038814733TRLO0 |
| 16:16:09.724 |
782 |
160.2 |
XLON |
00038814734TRLO0 |
| 16:16:09.724 |
555 |
160.2 |
CHIX |
00038814735TRLO0 |
| 16:16:09.724 |
791 |
160.2 |
BATE |
00038814736TRLO0 |
| 16:16:24.919 |
522 |
160.2 |
XLON |
00038814754TRLO0 |
| 16:16:24.919 |
1044 |
160.2 |
BATE |
00038814756TRLO0 |
| 16:16:24.919 |
489 |
160.2 |
CHIX |
00038814757TRLO0 |
| 16:18:08.717 |
2173 |
160.2 |
XLON |
00038814803TRLO0 |
| 16:18:10.622 |
431 |
160.2 |
XLON |
00038814806TRLO0 |
| 09:06:38.878 |
440 |
160.1 |
BATE |
00038797109TRLO0 |
| 09:06:38.879 |
494 |
160.1 |
XLON |
00038797110TRLO0 |
| 09:26:03.801 |
778 |
160.1 |
XLON |
00038797647TRLO0 |
| 09:26:03.801 |
489 |
160.1 |
CHIX |
00038797655TRLO0 |
| 09:26:03.801 |
518 |
160.1 |
BATE |
00038797656TRLO0 |
| 09:26:03.814 |
242 |
160.1 |
CHIX |
00038797658TRLO0 |
| 10:27:14.852 |
335 |
160.1 |
BATE |
00038799210TRLO0 |
| 10:27:14.852 |
162 |
160.1 |
BATE |
00038799211TRLO0 |
| 10:27:14.852 |
154 |
160.1 |
BATE |
00038799212TRLO0 |
| 10:27:14.853 |
1404 |
160.1 |
BATE |
00038799213TRLO0 |
| 10:27:54.005 |
472 |
160.1 |
BATE |
00038799221TRLO0 |
| 10:29:40.427 |
446 |
160.1 |
XLON |
00038799300TRLO0 |
| 10:29:40.438 |
500 |
160.1 |
XLON |
00038799301TRLO0 |
| 10:29:40.438 |
141 |
160.1 |
XLON |
00038799302TRLO0 |
| 10:29:40.438 |
130 |
160.1 |
XLON |
00038799303TRLO0 |
| 10:29:40.439 |
181 |
160.1 |
XLON |
00038799304TRLO0 |
| 10:29:40.453 |
41 |
160.1 |
XLON |
00038799306TRLO0 |
| 10:29:40.453 |
141 |
160.1 |
XLON |
00038799307TRLO0 |
| 10:29:40.453 |
131 |
160.1 |
XLON |
00038799308TRLO0 |
| 10:29:40.454 |
274 |
160.1 |
XLON |
00038799309TRLO0 |
| 10:29:40.468 |
274 |
160.1 |
XLON |
00038799310TRLO0 |
| 10:29:40.468 |
129 |
160.1 |
XLON |
00038799311TRLO0 |
| 10:29:40.468 |
27 |
160.1 |
XLON |
00038799312TRLO0 |
| 10:29:40.468 |
500 |
160.1 |
XLON |
00038799313TRLO0 |
| 10:29:40.468 |
133 |
160.1 |
XLON |
00038799314TRLO0 |
| 10:29:40.468 |
11 |
160.1 |
XLON |
00038799315TRLO0 |
| 10:44:20.015 |
537 |
160.1 |
CHIX |
00038799817TRLO0 |
| 10:44:20.015 |
153 |
160.1 |
CHIX |
00038799818TRLO0 |
| 10:44:20.015 |
146 |
160.1 |
CHIX |
00038799819TRLO0 |
| 10:44:20.015 |
178 |
160.1 |
CHIX |
00038799820TRLO0 |
| 10:44:20.023 |
74 |
160.1 |
XLON |
00038799821TRLO0 |
| 10:44:20.023 |
153 |
160.1 |
XLON |
00038799822TRLO0 |
| 10:44:20.023 |
54 |
160.1 |
XLON |
00038799823TRLO0 |
| 10:44:20.023 |
65 |
160.1 |
XLON |
00038799824TRLO0 |
| 10:44:20.023 |
1889 |
160.1 |
XLON |
00038799825TRLO0 |
| 10:44:20.041 |
54 |
160.1 |
XLON |
00038799827TRLO0 |
| 10:44:20.041 |
65 |
160.1 |
XLON |
00038799828TRLO0 |
| 10:44:20.041 |
16 |
160.1 |
XLON |
00038799829TRLO0 |
| 10:44:20.042 |
753 |
160.1 |
XLON |
00038799830TRLO0 |
| 10:45:38.659 |
727 |
160.1 |
CHIX |
00038799902TRLO0 |
| 10:45:38.660 |
500 |
160.1 |
XLON |
00038799903TRLO0 |
| 13:27:57.270 |
98 |
160.1 |
CHIX |
00038803729TRLO0 |
| 13:27:57.270 |
143 |
160.1 |
CHIX |
00038803730TRLO0 |
| 13:27:57.270 |
128 |
160.1 |
CHIX |
00038803731TRLO0 |
| 13:27:57.270 |
1685 |
160.1 |
CHIX |
00038803732TRLO0 |
| 13:27:57.294 |
131 |
160.1 |
CHIX |
00038803733TRLO0 |
| 13:27:57.294 |
138 |
160.1 |
CHIX |
00038803734TRLO0 |
| 13:27:57.294 |
139 |
160.1 |
CHIX |
00038803735TRLO0 |
| 13:27:57.294 |
814 |
160.1 |
CHIX |
00038803736TRLO0 |
| 13:27:57.637 |
139 |
160.1 |
CHIX |
00038803737TRLO0 |
| 13:27:57.637 |
150 |
160.1 |
CHIX |
00038803738TRLO0 |
| 13:27:57.637 |
151 |
160.1 |
CHIX |
00038803739TRLO0 |
| 13:27:57.637 |
443 |
160.1 |
CHIX |
00038803740TRLO0 |
| 13:27:57.670 |
400 |
160.1 |
CHIX |
00038803741TRLO0 |
| 13:27:57.686 |
153 |
160.1 |
CHIX |
00038803742TRLO0 |
| 13:27:57.686 |
152 |
160.1 |
CHIX |
00038803743TRLO0 |
| 13:27:57.686 |
338 |
160.1 |
CHIX |
00038803744TRLO0 |
| 13:42:55.432 |
404 |
160.1 |
XLON |
00038804392TRLO0 |
| 13:42:55.431 |
13 |
160.1 |
CHIX |
00038804393TRLO0 |
| 13:42:55.431 |
382 |
160.1 |
CHIX |
00038804394TRLO0 |
| 13:42:55.617 |
141 |
160.1 |
XLON |
00038804399TRLO0 |
| 13:42:55.617 |
154 |
160.1 |
XLON |
00038804404TRLO0 |
| 13:42:55.617 |
131 |
160.1 |
XLON |
00038804405TRLO0 |
| 13:42:55.617 |
1002 |
160.1 |
XLON |
00038804406TRLO0 |
| 13:42:55.617 |
2509 |
160.1 |
XLON |
00038804419TRLO0 |
| 13:42:55.640 |
13 |
160.1 |
CHIX |
00038804428TRLO0 |
| 13:42:55.640 |
2200 |
160.1 |
CHIX |
00038804430TRLO0 |
| 13:42:55.640 |
190 |
160.1 |
CHIX |
00038804432TRLO0 |
| 13:42:55.645 |
409 |
160.1 |
XLON |
00038804433TRLO0 |
| 13:42:55.645 |
133 |
160.1 |
XLON |
00038804435TRLO0 |
| 13:42:55.646 |
682 |
160.1 |
XLON |
00038804437TRLO0 |
| 13:42:55.646 |
312 |
160.1 |
XLON |
00038804438TRLO0 |
| 13:42:55.646 |
682 |
160.1 |
XLON |
00038804440TRLO0 |
| 13:42:55.646 |
563 |
160.1 |
XLON |
00038804441TRLO0 |
| 13:42:55.667 |
1365 |
160.1 |
CHIX |
00038804442TRLO0 |
| 13:42:55.667 |
105 |
160.1 |
CHIX |
00038804443TRLO0 |
| 13:42:55.671 |
289 |
160.1 |
XLON |
00038804450TRLO0 |
| 13:42:55.671 |
1149 |
160.1 |
XLON |
00038804452TRLO0 |
| 13:42:55.682 |
679 |
160.1 |
CHIX |
00038804460TRLO0 |
| 13:42:55.682 |
129 |
160.1 |
CHIX |
00038804461TRLO0 |
| 13:42:55.682 |
135 |
160.1 |
CHIX |
00038804462TRLO0 |
| 13:42:55.682 |
478 |
160.1 |
CHIX |
00038804463TRLO0 |
| 13:42:55.687 |
145 |
160.1 |
XLON |
00038804464TRLO0 |
| 13:42:55.687 |
128 |
160.1 |
XLON |
00038804465TRLO0 |
| 13:42:55.687 |
453 |
160.1 |
XLON |
00038804466TRLO0 |
| 14:24:32.501 |
489 |
160.1 |
BATE |
00038806551TRLO0 |
| 14:25:00.887 |
1922 |
160.1 |
XLON |
00038806558TRLO0 |
| 14:25:00.891 |
875 |
160.1 |
CHIX |
00038806560TRLO0 |
| 14:25:00.894 |
1100 |
160.1 |
BATE |
00038806561TRLO0 |
| 14:25:00.895 |
29 |
160.1 |
BATE |
00038806562TRLO0 |
| 14:25:00.895 |
219 |
160.1 |
BATE |
00038806563TRLO0 |
| 14:25:00.906 |
154 |
160.1 |
CHIX |
00038806565TRLO0 |
| 14:25:00.907 |
833 |
160.1 |
CHIX |
00038806566TRLO0 |
| 14:25:00.916 |
636 |
160.1 |
BATE |
00038806568TRLO0 |
| 14:25:00.922 |
178 |
160.1 |
CHIX |
00038806573TRLO0 |
| 14:25:00.923 |
712 |
160.1 |
CHIX |
00038806574TRLO0 |
| 14:25:00.932 |
1087 |
160.1 |
BATE |
00038806575TRLO0 |
| 14:25:00.937 |
154 |
160.1 |
CHIX |
00038806576TRLO0 |
| 14:25:00.937 |
138 |
160.1 |
CHIX |
00038806577TRLO0 |
| 14:25:00.937 |
134 |
160.1 |
CHIX |
00038806578TRLO0 |
| 14:25:00.938 |
879 |
160.1 |
CHIX |
00038806579TRLO0 |
| 14:25:00.949 |
1372 |
160.1 |
BATE |
00038806582TRLO0 |
| 14:25:00.954 |
139 |
160.1 |
CHIX |
00038806583TRLO0 |
| 14:25:00.954 |
355 |
160.1 |
CHIX |
00038806584TRLO0 |
| 14:25:00.954 |
147 |
160.1 |
CHIX |
00038806585TRLO0 |
| 14:25:00.954 |
139 |
160.1 |
CHIX |
00038806587TRLO0 |
| 14:25:00.955 |
610 |
160.1 |
CHIX |
00038806588TRLO0 |
| 14:25:00.968 |
989 |
160.1 |
BATE |
00038806590TRLO0 |
| 14:25:00.973 |
134 |
160.1 |
CHIX |
00038806591TRLO0 |
| 14:25:00.973 |
138 |
160.1 |
CHIX |
00038806593TRLO0 |
| 14:25:00.974 |
714 |
160.1 |
CHIX |
00038806594TRLO0 |
| 14:25:00.990 |
1002 |
160.1 |
BATE |
00038806596TRLO0 |
| 14:25:00.995 |
133 |
160.1 |
CHIX |
00038806597TRLO0 |
| 14:25:00.995 |
148 |
160.1 |
CHIX |
00038806598TRLO0 |
| 14:25:00.995 |
154 |
160.1 |
CHIX |
00038806599TRLO0 |
| 14:25:00.996 |
245 |
160.1 |
CHIX |
00038806601TRLO0 |
| 14:25:01.008 |
650 |
160.1 |
BATE |
00038806602TRLO0 |
| 14:25:01.025 |
841 |
160.1 |
BATE |
00038806604TRLO0 |
| 14:31:29.077 |
800 |
160.1 |
CHIX |
00038806720TRLO0 |
| 14:31:29.077 |
47 |
160.1 |
CHIX |
00038806721TRLO0 |
| 14:32:46.965 |
1896 |
160.1 |
CHIX |
00038806752TRLO0 |
| 14:32:46.966 |
176 |
160.1 |
CHIX |
00038806753TRLO0 |
| 14:32:58.768 |
909 |
160.1 |
CHIX |
00038806784TRLO0 |
| 14:57:30.714 |
2085 |
160.1 |
CHIX |
00038808174TRLO0 |
| 15:12:22.743 |
1250 |
160.1 |
TRQX |
00038809215TRLO0 |
| 15:12:22.743 |
489 |
160.1 |
XLON |
00038809216TRLO0 |
| 15:25:12.887 |
2155 |
160.1 |
XLON |
00038810052TRLO0 |
| 15:30:25.313 |
1708 |
160.1 |
BATE |
00038810619TRLO0 |
| 15:30:25.313 |
2155 |
160.1 |
XLON |
00038810620TRLO0 |
| 16:17:13.221 |
724 |
160.1 |
BATE |
00038814784TRLO0 |
| 16:18:08.711 |
516 |
160.1 |
CHIX |
00038814801TRLO0 |
| 16:18:08.712 |
47 |
160.1 |
CHIX |
00038814802TRLO0 |
| 16:18:08.718 |
489 |
160.1 |
XLON |
00038814804TRLO0 |
| 09:12:30.007 |
718 |
160 |
XLON |
00038797338TRLO0 |
| 09:26:03.807 |
888 |
160 |
BATE |
00038797657TRLO0 |
| 09:37:21.734 |
413 |
160 |
CHIX |
00038797864TRLO0 |
| 10:28:50.626 |
776 |
160 |
CHIX |
00038799261TRLO0 |
| 10:30:33.742 |
772 |
160 |
CHIX |
00038799350TRLO0 |
| 10:30:33.742 |
1077 |
160 |
BATE |
00038799361TRLO0 |
| 10:30:33.743 |
859 |
160 |
XLON |
00038799362TRLO0 |
| 10:40:28.009 |
36 |
160 |
CHIX |
00038799684TRLO0 |
| 10:40:28.034 |
132 |
160 |
CHIX |
00038799687TRLO0 |
| 10:40:28.034 |
150 |
160 |
CHIX |
00038799688TRLO0 |
| 10:46:00.909 |
844 |
160 |
XLON |
00038799926TRLO0 |
| 10:46:00.909 |
508 |
160 |
CHIX |
00038799927TRLO0 |
| 10:46:00.909 |
533 |
160 |
BATE |
00038799928TRLO0 |
| 10:52:25.383 |
526 |
160 |
CHIX |
00038800065TRLO0 |
| 10:52:25.383 |
1250 |
160 |
XLON |
00038800076TRLO0 |
| 10:52:25.383 |
539 |
160 |
BATE |
00038800077TRLO0 |
| 10:52:25.383 |
999 |
160 |
TRQX |
00038800079TRLO0 |
| 11:05:40.094 |
377 |
160 |
XLON |
00038800403TRLO0 |
| 11:05:40.093 |
489 |
160 |
CHIX |
00038800404TRLO0 |
| 11:05:40.096 |
2223 |
160 |
XLON |
00038800405TRLO0 |
| 11:05:40.096 |
222 |
160 |
XLON |
00038800406TRLO0 |
| 11:05:40.098 |
2232 |
160 |
BATE |
00038800407TRLO0 |
| 11:05:40.096 |
118 |
160 |
XLON |
00038800408TRLO0 |
| 11:46:39.024 |
1017 |
160 |
CHIX |
00038801310TRLO0 |
| 13:13:24.738 |
1100 |
160 |
TRQX |
00038803404TRLO0 |
| 13:13:24.737 |
489 |
160 |
XLON |
00038803405TRLO0 |
| 13:13:24.738 |
489 |
160 |
BATE |
00038803406TRLO0 |
| 13:13:24.738 |
150 |
160 |
TRQX |
00038803407TRLO0 |
| 13:42:55.418 |
489 |
160 |
CHIX |
00038804382TRLO0 |
| 13:42:55.418 |
489 |
160 |
XLON |
00038804386TRLO0 |
| 13:42:55.622 |
1272 |
160 |
CHIX |
00038804418TRLO0 |
| 13:42:55.630 |
1100 |
160 |
BATE |
00038804420TRLO0 |
| 13:42:55.630 |
50 |
160 |
BATE |
00038804422TRLO0 |
| 13:42:55.630 |
3355 |
160 |
BATE |
00038804424TRLO0 |
| 13:42:55.640 |
1461 |
160 |
CHIX |
00038804425TRLO0 |
| 13:42:55.640 |
625 |
160 |
CHIX |
00038804427TRLO0 |
| 13:42:55.742 |
1818 |
160 |
BATE |
00038804468TRLO0 |
| 13:42:55.741 |
501 |
160 |
XLON |
00038804469TRLO0 |
| 13:42:55.741 |
1375 |
160 |
XLON |
00038804470TRLO0 |
| 13:42:55.787 |
423 |
160 |
XLON |
00038804472TRLO0 |
| 13:42:55.787 |
36 |
160 |
XLON |
00038804473TRLO0 |
| 13:42:55.788 |
3603 |
160 |
BATE |
00038804474TRLO0 |
| 13:42:55.826 |
1773 |
160 |
BATE |
00038804476TRLO0 |
| 14:40:26.665 |
845 |
160 |
TRQX |
00038807100TRLO0 |
| 14:40:26.666 |
1126 |
160 |
CHIX |
00038807101TRLO0 |
| 14:40:26.665 |
1271 |
160 |
TRQX |
00038807102TRLO0 |
| 14:40:26.673 |
603 |
160 |
CHIX |
00038807103TRLO0 |
| 14:47:43.509 |
1215 |
160 |
CHIX |
00038807477TRLO0 |
| 14:57:30.700 |
784 |
160 |
CHIX |
00038808168TRLO0 |
| 14:57:30.700 |
19 |
160 |
CHIX |
00038808169TRLO0 |
| 14:57:30.701 |
624 |
160 |
XLON |
00038808170TRLO0 |
| 14:57:30.700 |
635 |
160 |
BATE |
00038808171TRLO0 |
| 14:57:30.700 |
19 |
160 |
CHIX |
00038808172TRLO0 |
| 14:57:30.700 |
635 |
160 |
BATE |
00038808173TRLO0 |
| 15:12:23.058 |
635 |
160 |
XLON |
00038809224TRLO0 |
| 15:16:04.675 |
87 |
160 |
BATE |
00038809455TRLO0 |
| 15:16:04.675 |
2155 |
160 |
XLON |
00038809456TRLO0 |
| 15:16:04.675 |
1100 |
160 |
BATE |
00038809457TRLO0 |
| 15:16:04.675 |
226 |
160 |
CHIX |
00038809458TRLO0 |
| 15:16:04.675 |
966 |
160 |
CHIX |
00038809459TRLO0 |
| 15:23:14.725 |
1310 |
160 |
XLON |
00038809912TRLO0 |
| 09:14:26.005 |
554 |
159.9 |
BATE |
00038797378TRLO0 |
| 09:14:26.006 |
331 |
159.9 |
XLON |
00038797379TRLO0 |
| 09:14:26.006 |
61 |
159.9 |
XLON |
00038797380TRLO0 |
| 09:17:02.623 |
1141 |
159.9 |
XLON |
00038797430TRLO0 |
| 09:18:29.463 |
562 |
159.9 |
BATE |
00038797464TRLO0 |
| 09:37:21.723 |
148 |
159.9 |
CHIX |
00038797859TRLO0 |
| 09:37:21.723 |
548 |
159.9 |
XLON |
00038797860TRLO0 |
| 09:37:21.723 |
178 |
159.9 |
CHIX |
00038797861TRLO0 |
| 09:37:21.723 |
178 |
159.9 |
CHIX |
00038797862TRLO0 |
| 09:37:21.723 |
617 |
159.9 |
BATE |
00038797863TRLO0 |
| 09:37:21.731 |
402 |
159.9 |
XLON |
00038797865TRLO0 |
| 09:37:21.732 |
99 |
159.9 |
XLON |
00038797866TRLO0 |
| 09:37:26.820 |
489 |
159.9 |
BATE |
00038797868TRLO0 |
| 09:37:26.820 |
390 |
159.9 |
XLON |
00038797869TRLO0 |
| 09:37:28.705 |
1604 |
159.9 |
XLON |
00038797870TRLO0 |
| 09:37:28.708 |
543 |
159.9 |
BATE |
00038797871TRLO0 |
| 09:41:30.005 |
125 |
159.9 |
XLON |
00038798026TRLO0 |
| 09:41:30.005 |
335 |
159.9 |
XLON |
00038798027TRLO0 |
| 09:43:26.006 |
141 |
159.9 |
XLON |
00038798101TRLO0 |
| 09:43:26.006 |
433 |
159.9 |
XLON |
00038798102TRLO0 |
| 09:45:22.005 |
69 |
159.9 |
XLON |
00038798134TRLO0 |
| 09:45:22.005 |
147 |
159.9 |
XLON |
00038798135TRLO0 |
| 09:45:22.005 |
153 |
159.9 |
XLON |
00038798136TRLO0 |
| 09:45:22.005 |
114 |
159.9 |
XLON |
00038798137TRLO0 |
| 09:47:21.732 |
129 |
159.9 |
XLON |
00038798188TRLO0 |
| 09:47:21.732 |
250 |
159.9 |
XLON |
00038798189TRLO0 |
| 09:49:14.007 |
242 |
159.9 |
XLON |
00038798210TRLO0 |
| 09:49:14.007 |
124 |
159.9 |
XLON |
00038798211TRLO0 |
| 09:49:14.007 |
682 |
159.9 |
XLON |
00038798212TRLO0 |
| 09:49:14.007 |
44 |
159.9 |
XLON |
00038798213TRLO0 |
| 09:49:14.007 |
123 |
159.9 |
XLON |
00038798214TRLO0 |
| 09:52:47.689 |
139 |
159.9 |
CHIX |
00038798307TRLO0 |
| 09:52:47.689 |
131 |
159.9 |
CHIX |
00038798308TRLO0 |
| 09:52:47.689 |
1726 |
159.9 |
CHIX |
00038798309TRLO0 |
| 10:01:55.987 |
604 |
159.9 |
CHIX |
00038798477TRLO0 |
| 10:01:55.987 |
735 |
159.9 |
BATE |
00038798478TRLO0 |
| 10:01:55.986 |
690 |
159.9 |
XLON |
00038798479TRLO0 |
| 10:02:05.652 |
145 |
159.9 |
XLON |
00038798489TRLO0 |
| 10:02:05.652 |
131 |
159.9 |
XLON |
00038798490TRLO0 |
| 10:02:05.652 |
82 |
159.9 |
XLON |
00038798491TRLO0 |
| 10:02:05.652 |
14 |
159.9 |
XLON |
00038798492TRLO0 |
| 10:02:05.652 |
8 |
159.9 |
XLON |
00038798493TRLO0 |
| 10:02:05.707 |
133 |
159.9 |
XLON |
00038798494TRLO0 |
| 10:02:05.707 |
134 |
159.9 |
XLON |
00038798495TRLO0 |
| 10:02:05.707 |
501 |
159.9 |
XLON |
00038798496TRLO0 |
| 10:02:05.707 |
154 |
159.9 |
XLON |
00038798497TRLO0 |
| 10:02:05.708 |
373 |
159.9 |
XLON |
00038798498TRLO0 |
| 10:30:33.755 |
1037 |
159.9 |
XLON |
00038799363TRLO0 |
| 10:30:33.755 |
591 |
159.9 |
BATE |
00038799364TRLO0 |
| 10:30:33.776 |
901 |
159.9 |
CHIX |
00038799366TRLO0 |
| 11:05:40.107 |
389 |
159.9 |
CHIX |
00038800409TRLO0 |
| 11:05:40.106 |
1091 |
159.9 |
XLON |
00038800410TRLO0 |
| 11:05:40.107 |
1752 |
159.9 |
BATE |
00038800411TRLO0 |
| 11:28:19.426 |
129 |
159.9 |
XLON |
00038800978TRLO0 |
| 11:28:19.426 |
136 |
159.9 |
XLON |
00038800979TRLO0 |
| 11:28:19.426 |
457 |
159.9 |
XLON |
00038800980TRLO0 |
| 11:46:36.939 |
182 |
159.9 |
CHIX |
00038801300TRLO0 |
| 11:46:36.939 |
432 |
159.9 |
CHIX |
00038801301TRLO0 |
| 11:46:39.024 |
1098 |
159.9 |
CHIX |
00038801309TRLO0 |
| 11:46:39.079 |
1100 |
159.9 |
CHIX |
00038801311TRLO0 |
| 11:46:39.080 |
991 |
159.9 |
CHIX |
00038801312TRLO0 |
| 11:46:40.665 |
154 |
159.9 |
BATE |
00038801315TRLO0 |
| 11:46:40.665 |
3300 |
159.9 |
BATE |
00038801316TRLO0 |
| 11:46:40.666 |
471 |
159.9 |
BATE |
00038801317TRLO0 |
| 11:48:08.006 |
154 |
159.9 |
BATE |
00038801359TRLO0 |
| 11:48:08.006 |
415 |
159.9 |
BATE |
00038801360TRLO0 |
| 11:51:02.005 |
51 |
159.9 |
BATE |
00038801433TRLO0 |
| 11:51:02.005 |
49 |
159.9 |
BATE |
00038801434TRLO0 |
| 11:51:02.005 |
39 |
159.9 |
BATE |
00038801435TRLO0 |
| 11:51:02.005 |
277 |
159.9 |
BATE |
00038801436TRLO0 |
| 11:53:56.006 |
9 |
159.9 |
BATE |
00038801496TRLO0 |
| 11:53:56.006 |
593 |
159.9 |
BATE |
00038801497TRLO0 |
| 13:13:24.773 |
40 |
159.9 |
BATE |
00038803408TRLO0 |
| 13:13:24.989 |
674 |
159.9 |
XLON |
00038803409TRLO0 |
| 13:13:24.989 |
540 |
159.9 |
BATE |
00038803410TRLO0 |
| 13:13:24.989 |
94 |
159.9 |
BATE |
00038803411TRLO0 |
| 13:13:24.998 |
388 |
159.9 |
BATE |
00038803412TRLO0 |
| 13:13:24.999 |
501 |
159.9 |
XLON |
00038803413TRLO0 |
| 13:13:24.999 |
101 |
159.9 |
BATE |
00038803414TRLO0 |
| 13:13:25.011 |
528 |
159.9 |
BATE |
00038803415TRLO0 |
| 13:13:25.014 |
103 |
159.9 |
XLON |
00038803416TRLO0 |
| 13:13:25.014 |
107 |
159.9 |
XLON |
00038803417TRLO0 |
| 13:13:25.014 |
42 |
159.9 |
XLON |
00038803418TRLO0 |
| 13:13:25.014 |
51 |
159.9 |
XLON |
00038803419TRLO0 |
| 13:13:25.015 |
237 |
159.9 |
XLON |
00038803421TRLO0 |
| 13:13:34.925 |
693 |
159.9 |
BATE |
00038803422TRLO0 |
| 13:13:34.924 |
360 |
159.9 |
XLON |
00038803423TRLO0 |
| 13:13:34.924 |
322 |
159.9 |
XLON |
00038803424TRLO0 |
| 13:13:35.017 |
179 |
159.9 |
XLON |
00038803425TRLO0 |
| 13:13:35.017 |
155 |
159.9 |
XLON |
00038803426TRLO0 |
| 13:13:35.017 |
141 |
159.9 |
XLON |
00038803427TRLO0 |
| 13:13:35.017 |
21 |
159.9 |
XLON |
00038803428TRLO0 |
| 13:13:35.024 |
487 |
159.9 |
BATE |
00038803429TRLO0 |
| 13:13:35.226 |
811 |
159.9 |
BATE |
00038803432TRLO0 |
| 13:13:35.425 |
733 |
159.9 |
BATE |
00038803433TRLO0 |
| 14:40:26.665 |
826 |
159.9 |
XLON |
00038807099TRLO0 |
| 09:37:28.719 |
671 |
159.8 |
CHIX |
00038797872TRLO0 |
| 09:37:28.719 |
469 |
159.8 |
XLON |
00038797873TRLO0 |
| 09:37:28.719 |
131 |
159.8 |
BATE |
00038797874TRLO0 |
| 09:37:28.726 |
489 |
159.8 |
XLON |
00038797875TRLO0 |
| 09:37:44.339 |
489 |
159.8 |
BATE |
00038797877TRLO0 |
| 09:52:47.680 |
489 |
159.8 |
XLON |
00038798301TRLO0 |
| 09:52:47.680 |
965 |
159.8 |
TRQX |
00038798302TRLO0 |
| 09:52:47.686 |
1100 |
159.8 |
BATE |
00038798303TRLO0 |
| 09:52:47.686 |
1100 |
159.8 |
BATE |
00038798304TRLO0 |
| 09:52:47.686 |
389 |
159.8 |
BATE |
00038798305TRLO0 |
| 09:52:47.689 |
413 |
159.8 |
CHIX |
00038798306TRLO0 |
| 10:02:05.647 |
489 |
159.8 |
CHIX |
00038798486TRLO0 |
| 10:02:05.647 |
489 |
159.8 |
XLON |
00038798487TRLO0 |
| 10:02:05.647 |
489 |
159.8 |
BATE |
00038798488TRLO0 |
| 10:15:20.009 |
422 |
159.8 |
CHIX |
00038798809TRLO0 |
| 10:18:14.009 |
532 |
159.8 |
CHIX |
00038798914TRLO0 |
| 10:21:01.334 |
144 |
159.8 |
BATE |
00038799029TRLO0 |
| 11:15:43.931 |
54 |
159.8 |
XLON |
00038800678TRLO0 |
| 11:20:54.679 |
1128 |
159.8 |
XLON |
00038800800TRLO0 |
| 11:20:54.679 |
616 |
159.8 |
CHIX |
00038800801TRLO0 |
| 11:20:54.679 |
751 |
159.8 |
BATE |
00038800802TRLO0 |
| 11:20:54.688 |
1903 |
159.8 |
XLON |
00038800803TRLO0 |
| 11:46:38.623 |
669 |
159.8 |
CHIX |
00038801304TRLO0 |
| 11:46:38.623 |
114 |
159.8 |
BATE |
00038801305TRLO0 |
| 11:46:38.623 |
680 |
159.8 |
BATE |
00038801306TRLO0 |
| 11:46:40.594 |
409 |
159.8 |
BATE |
00038801314TRLO0 |
| 11:53:56.064 |
1066 |
159.8 |
TRQX |
00038801498TRLO0 |
| 11:53:56.064 |
489 |
159.8 |
BATE |
00038801499TRLO0 |
| 11:53:57.166 |
489 |
159.8 |
CHIX |
00038801500TRLO0 |
| 13:13:25.015 |
405 |
159.8 |
XLON |
00038803420TRLO0 |
| 13:13:35.029 |
584 |
159.8 |
XLON |
00038803430TRLO0 |
| 13:13:35.029 |
823 |
159.8 |
XLON |
00038803431TRLO0 |
| 13:13:40.368 |
663 |
159.8 |
BATE |
00038803435TRLO0 |
| 13:13:40.368 |
132 |
159.8 |
CHIX |
00038803436TRLO0 |
| 13:13:40.371 |
104 |
159.8 |
CHIX |
00038803437TRLO0 |
| 13:14:07.083 |
754 |
159.8 |
XLON |
00038803450TRLO0 |
| 13:14:07.083 |
726 |
159.8 |
XLON |
00038803451TRLO0 |
| 13:14:07.085 |
74 |
159.8 |
CHIX |
00038803452TRLO0 |
| 13:14:12.454 |
197 |
159.8 |
CHIX |
00038803456TRLO0 |
| 10:02:11.442 |
456 |
159.7 |
XLON |
00038798500TRLO0 |
| 10:02:11.442 |
608 |
159.7 |
CHIX |
00038798501TRLO0 |
| 10:02:11.442 |
536 |
159.7 |
BATE |
00038798502TRLO0 |
| 10:18:12.896 |
372 |
159.7 |
BATE |
00038798911TRLO0 |
| 10:18:12.896 |
412 |
159.7 |
XLON |
00038798912TRLO0 |
| 11:54:31.322 |
298 |
159.7 |
CHIX |
00038801503TRLO0 |
| 11:54:31.321 |
50 |
159.7 |
XLON |
00038801504TRLO0 |
| 11:54:31.322 |
401 |
159.7 |
BATE |
00038801505TRLO0 |
| 11:54:31.321 |
713 |
159.7 |
XLON |
00038801506TRLO0 |
| 11:54:31.322 |
598 |
159.7 |
CHIX |
00038801507TRLO0 |
| 11:54:31.322 |
401 |
159.7 |
BATE |
00038801508TRLO0 |
| 13:14:12.454 |
505 |
159.7 |
BATE |
00038803455TRLO0 |
| 13:14:17.793 |
662 |
159.7 |
XLON |
00038803458TRLO0 |
| 13:14:17.795 |
63 |
159.7 |
BATE |
00038803459TRLO0 |
| 13:14:23.169 |
56 |
159.7 |
BATE |
00038803460TRLO0 |
| 13:14:28.499 |
323 |
159.7 |
BATE |
00038803473TRLO0 |
| 13:14:28.506 |
394 |
159.7 |
XLON |
00038803475TRLO0 |
| 10:06:24.535 |
535 |
159.6 |
CHIX |
00038798586TRLO0 |
| 10:06:24.536 |
1059 |
159.6 |
XLON |
00038798587TRLO0 |
| 10:06:24.535 |
834 |
159.6 |
BATE |
00038798588TRLO0 |
| 13:14:28.499 |
453 |
159.6 |
BATE |
00038803474TRLO0 |
