PR Newswire
LONDON, United Kingdom, February 17
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 |
14 February 2025 |
| Number of ordinary shares purchased |
398,549 |
| Weighted average price paid (p) |
160.07 |
| Highest price paid (p) |
160.90 |
| Lowest price paid (p) |
159.40 |
Following the above purchase, FirstGroup holds 152,886,423 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 597,808,592. 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 14 February 2025 is 597,808,592. 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 |
160.05 |
179,514 |
| BATE |
160.12 |
109,731 |
| CHIX |
160.07 |
96,518 |
| TRQX |
159.96 |
12,786 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 15:33:17.056 |
134 |
160.90 |
CHIX |
00038830604TRLO0 |
| 15:33:18.370 |
140 |
160.90 |
CHIX |
00038830610TRLO0 |
| 15:33:18.370 |
652 |
160.90 |
CHIX |
00038830611TRLO0 |
| 15:33:18.385 |
132 |
160.90 |
CHIX |
00038830612TRLO0 |
| 15:33:18.385 |
155 |
160.90 |
CHIX |
00038830613TRLO0 |
| 15:33:18.385 |
145 |
160.90 |
CHIX |
00038830614TRLO0 |
| 15:34:52.198 |
521 |
160.90 |
CHIX |
00038830773TRLO0 |
| 15:33:17.056 |
38 |
160.80 |
CHIX |
00038830603TRLO0 |
| 15:33:18.364 |
1251 |
160.70 |
BATE |
00038830606TRLO0 |
| 15:33:18.365 |
50 |
160.70 |
BATE |
00038830607TRLO0 |
| 15:33:18.365 |
227 |
160.70 |
BATE |
00038830608TRLO0 |
| 15:33:18.365 |
227 |
160.70 |
BATE |
00038830609TRLO0 |
| 15:34:52.198 |
1179 |
160.70 |
BATE |
00038830774TRLO0 |
| 15:34:52.198 |
1572 |
160.70 |
XLON |
00038830776TRLO0 |
| 15:33:37.963 |
1421 |
160.60 |
CHIX |
00038830622TRLO0 |
| 15:33:37.963 |
1058 |
160.60 |
BATE |
00038830623TRLO0 |
| 15:35:06.840 |
826 |
160.60 |
BATE |
00038830798TRLO0 |
| 15:35:06.840 |
1224 |
160.60 |
XLON |
00038830802TRLO0 |
| 15:41:24.459 |
1100 |
160.60 |
BATE |
00038831260TRLO0 |
| 15:41:24.459 |
1224 |
160.60 |
CHIX |
00038831261TRLO0 |
| 15:41:24.459 |
359 |
160.60 |
BATE |
00038831262TRLO0 |
| 15:41:24.459 |
2223 |
160.60 |
XLON |
00038831263TRLO0 |
| 15:41:24.460 |
106 |
160.60 |
CHIX |
00038831264TRLO0 |
| 15:43:24.084 |
877 |
160.60 |
CHIX |
00038831420TRLO0 |
| 15:43:24.085 |
1183 |
160.60 |
BATE |
00038831421TRLO0 |
| 15:43:24.084 |
1572 |
160.60 |
XLON |
00038831422TRLO0 |
| 15:57:30.588 |
64 |
160.60 |
CHIX |
00038832529TRLO0 |
| 15:57:30.588 |
150 |
160.60 |
CHIX |
00038832538TRLO0 |
| 15:57:30.588 |
2459 |
160.60 |
CHIX |
00038832539TRLO0 |
| 08:02:54.006 |
498 |
160.50 |
XLON |
00038816151TRLO0 |
| 08:02:54.006 |
72 |
160.50 |
XLON |
00038816152TRLO0 |
| 08:02:54.006 |
105 |
160.50 |
XLON |
00038816153TRLO0 |
| 14:44:15.609 |
22 |
160.50 |
XLON |
00038826289TRLO0 |
| 14:44:15.609 |
896 |
160.50 |
XLON |
00038826299TRLO0 |
| 14:44:15.628 |
146 |
160.50 |
CHIX |
00038826313TRLO0 |
| 14:44:15.628 |
140 |
160.50 |
CHIX |
00038826315TRLO0 |
| 14:44:15.628 |
477 |
160.50 |
CHIX |
00038826318TRLO0 |
| 15:33:37.963 |
623 |
160.50 |
CHIX |
00038830624TRLO0 |
| 15:33:53.501 |
489 |
160.50 |
BATE |
00038830656TRLO0 |
| 15:33:53.501 |
1385 |
160.50 |
XLON |
00038830657TRLO0 |
| 15:33:53.501 |
1056 |
160.50 |
TRQX |
00038830658TRLO0 |
| 15:33:53.511 |
2513 |
160.50 |
BATE |
00038830664TRLO0 |
| 15:35:15.598 |
1348 |
160.50 |
XLON |
00038830815TRLO0 |
| 15:46:03.141 |
495 |
160.50 |
BATE |
00038831590TRLO0 |
| 15:49:50.962 |
718 |
160.50 |
BATE |
00038831877TRLO0 |
| 15:57:30.579 |
1687 |
160.50 |
BATE |
00038832515TRLO0 |
| 15:57:30.579 |
1212 |
160.50 |
CHIX |
00038832526TRLO0 |
| 15:57:30.579 |
2155 |
160.50 |
XLON |
00038832528TRLO0 |
| 08:03:37.569 |
371 |
160.40 |
XLON |
00038816174TRLO0 |
| 08:03:44.977 |
411 |
160.40 |
XLON |
00038816178TRLO0 |
| 08:03:46.963 |
88 |
160.40 |
XLON |
00038816179TRLO0 |
| 08:03:46.963 |
1299 |
160.40 |
XLON |
00038816180TRLO0 |
| 13:45:25.427 |
316 |
160.40 |
CHIX |
00038823987TRLO0 |
| 13:45:25.427 |
154 |
160.40 |
CHIX |
00038823988TRLO0 |
| 13:45:25.427 |
133 |
160.40 |
CHIX |
00038823990TRLO0 |
| 13:45:25.427 |
533 |
160.40 |
CHIX |
00038823991TRLO0 |
| 13:45:25.427 |
325 |
160.40 |
CHIX |
00038823997TRLO0 |
| 13:45:25.441 |
440 |
160.40 |
XLON |
00038824001TRLO0 |
| 13:45:25.441 |
143 |
160.40 |
XLON |
00038824003TRLO0 |
| 13:45:25.441 |
128 |
160.40 |
XLON |
00038824004TRLO0 |
| 13:45:25.441 |
77 |
160.40 |
XLON |
00038824006TRLO0 |
| 14:44:15.603 |
692 |
160.40 |
BATE |
00038826271TRLO0 |
| 14:44:15.609 |
250 |
160.40 |
XLON |
00038826285TRLO0 |
| 14:44:15.609 |
500 |
160.40 |
XLON |
00038826286TRLO0 |
| 14:44:15.609 |
149 |
160.40 |
XLON |
00038826288TRLO0 |
| 14:44:15.613 |
457 |
160.40 |
BATE |
00038826298TRLO0 |
| 14:44:15.628 |
330 |
160.40 |
CHIX |
00038826312TRLO0 |
| 14:44:15.631 |
418 |
160.40 |
BATE |
00038826319TRLO0 |
| 14:44:15.707 |
408 |
160.40 |
BATE |
00038826360TRLO0 |
| 14:44:18.554 |
437 |
160.40 |
BATE |
00038826371TRLO0 |
| 14:44:18.616 |
1077 |
160.40 |
BATE |
00038826389TRLO0 |
| 14:44:18.667 |
1348 |
160.40 |
BATE |
00038826395TRLO0 |
| 14:44:18.667 |
1044 |
160.40 |
BATE |
00038826396TRLO0 |
| 14:44:23.137 |
432 |
160.40 |
BATE |
00038826408TRLO0 |
| 14:44:23.157 |
813 |
160.40 |
BATE |
00038826409TRLO0 |
| 14:44:23.174 |
1525 |
160.40 |
BATE |
00038826410TRLO0 |
| 14:44:23.211 |
1367 |
160.40 |
BATE |
00038826418TRLO0 |
| 14:44:23.226 |
1348 |
160.40 |
BATE |
00038826428TRLO0 |
| 14:44:23.226 |
2128 |
160.40 |
BATE |
00038826429TRLO0 |
| 15:33:53.501 |
665 |
160.40 |
BATE |
00038830659TRLO0 |
| 15:33:53.501 |
822 |
160.40 |
XLON |
00038830660TRLO0 |
| 15:33:53.511 |
2708 |
160.40 |
BATE |
00038830663TRLO0 |
| 15:33:58.251 |
27 |
160.40 |
TRQX |
00038830691TRLO0 |
| 15:33:58.251 |
212 |
160.40 |
TRQX |
00038830692TRLO0 |
| 15:33:58.251 |
134 |
160.40 |
TRQX |
00038830693TRLO0 |
| 15:33:58.252 |
560 |
160.40 |
TRQX |
00038830696TRLO0 |
| 15:35:45.135 |
537 |
160.40 |
BATE |
00038830858TRLO0 |
| 15:35:45.135 |
535 |
160.40 |
XLON |
00038830869TRLO0 |
| 15:57:43.325 |
2225 |
160.40 |
BATE |
00038832557TRLO0 |
| 15:57:43.325 |
1258 |
160.40 |
CHIX |
00038832559TRLO0 |
| 15:57:43.324 |
2155 |
160.40 |
XLON |
00038832566TRLO0 |
| 08:04:50.004 |
400 |
160.30 |
XLON |
00038816220TRLO0 |
| 08:04:50.004 |
98 |
160.30 |
XLON |
00038816221TRLO0 |
| 13:45:25.422 |
1201 |
160.30 |
XLON |
00038823983TRLO0 |
| 13:45:25.441 |
1990 |
160.30 |
XLON |
00038823998TRLO0 |
| 13:45:25.441 |
436 |
160.30 |
XLON |
00038823999TRLO0 |
| 14:44:15.603 |
417 |
160.30 |
BATE |
00038826284TRLO0 |
| 14:44:15.631 |
6 |
160.30 |
BATE |
00038826316TRLO0 |
| 14:44:15.707 |
43 |
160.30 |
BATE |
00038826353TRLO0 |
| 14:44:15.707 |
35 |
160.30 |
BATE |
00038826354TRLO0 |
| 14:44:15.708 |
87 |
160.30 |
XLON |
00038826355TRLO0 |
| 14:44:15.707 |
33 |
160.30 |
BATE |
00038826356TRLO0 |
| 14:44:15.708 |
267 |
160.30 |
XLON |
00038826357TRLO0 |
| 14:44:15.707 |
117 |
160.30 |
BATE |
00038826358TRLO0 |
| 14:44:15.708 |
95 |
160.30 |
XLON |
00038826359TRLO0 |
| 14:44:15.708 |
114 |
160.30 |
XLON |
00038826361TRLO0 |
| 14:44:15.708 |
62 |
160.30 |
XLON |
00038826362TRLO0 |
| 14:44:18.554 |
6 |
160.30 |
BATE |
00038826370TRLO0 |
| 14:44:18.554 |
285 |
160.30 |
XLON |
00038826372TRLO0 |
| 14:44:18.555 |
148 |
160.30 |
XLON |
00038826373TRLO0 |
| 14:44:18.615 |
117 |
160.30 |
BATE |
00038826377TRLO0 |
| 14:44:18.615 |
109 |
160.30 |
BATE |
00038826384TRLO0 |
| 14:44:18.615 |
108 |
160.30 |
BATE |
00038826386TRLO0 |
| 14:44:18.615 |
110 |
160.30 |
BATE |
00038826387TRLO0 |
| 14:44:18.615 |
106 |
160.30 |
BATE |
00038826388TRLO0 |
| 14:44:18.624 |
464 |
160.30 |
XLON |
00038826390TRLO0 |
| 14:44:18.624 |
594 |
160.30 |
XLON |
00038826391TRLO0 |
| 14:44:18.624 |
125 |
160.30 |
XLON |
00038826392TRLO0 |
| 14:44:18.624 |
142 |
160.30 |
XLON |
00038826393TRLO0 |
| 14:44:18.624 |
148 |
160.30 |
XLON |
00038826394TRLO0 |
| 14:44:18.668 |
682 |
160.30 |
XLON |
00038826397TRLO0 |
| 14:44:18.668 |
682 |
160.30 |
XLON |
00038826398TRLO0 |
| 14:44:18.668 |
576 |
160.30 |
XLON |
00038826399TRLO0 |
| 14:44:18.668 |
368 |
160.30 |
XLON |
00038826400TRLO0 |
| 14:44:23.216 |
286 |
160.30 |
CHIX |
00038826426TRLO0 |
| 14:44:23.216 |
344 |
160.30 |
CHIX |
00038826427TRLO0 |
| 15:33:53.502 |
400 |
160.30 |
BATE |
00038830661TRLO0 |
| 15:33:53.502 |
494 |
160.30 |
XLON |
00038830662TRLO0 |
| 15:35:53.885 |
374 |
160.30 |
XLON |
00038830927TRLO0 |
| 15:57:59.589 |
1316 |
160.30 |
BATE |
00038832596TRLO0 |
| 15:57:59.589 |
2994 |
160.30 |
XLON |
00038832597TRLO0 |
| 15:57:59.594 |
651 |
160.30 |
XLON |
00038832598TRLO0 |
| 15:58:04.546 |
820 |
160.30 |
BATE |
00038832606TRLO0 |
| 09:16:11.113 |
362 |
160.20 |
CHIX |
00038818111TRLO0 |
| 09:16:11.113 |
23 |
160.20 |
CHIX |
00038818115TRLO0 |
| 09:16:11.162 |
2 |
160.20 |
CHIX |
00038818124TRLO0 |
| 09:16:13.647 |
142 |
160.20 |
CHIX |
00038818140TRLO0 |
| 09:16:13.647 |
127 |
160.20 |
CHIX |
00038818141TRLO0 |
| 09:16:13.647 |
109 |
160.20 |
CHIX |
00038818142TRLO0 |
| 09:16:13.647 |
29 |
160.20 |
CHIX |
00038818143TRLO0 |
| 13:45:25.422 |
703 |
160.20 |
CHIX |
00038823971TRLO0 |
| 13:45:25.422 |
4 |
160.20 |
BATE |
00038823982TRLO0 |
| 13:45:25.422 |
827 |
160.20 |
XLON |
00038823985TRLO0 |
| 13:45:25.448 |
945 |
160.20 |
BATE |
00038824005TRLO0 |
| 13:45:25.464 |
432 |
160.20 |
XLON |
00038824015TRLO0 |
| 13:45:25.464 |
5 |
160.20 |
XLON |
00038824016TRLO0 |
| 13:45:39.237 |
237 |
160.20 |
XLON |
00038824038TRLO0 |
| 13:45:39.237 |
133 |
160.20 |
XLON |
00038824040TRLO0 |
| 13:45:39.237 |
1167 |
160.20 |
XLON |
00038824041TRLO0 |
| 13:45:39.299 |
133 |
160.20 |
XLON |
00038824058TRLO0 |
| 13:45:39.299 |
145 |
160.20 |
XLON |
00038824059TRLO0 |
| 13:45:39.299 |
624 |
160.20 |
XLON |
00038824060TRLO0 |
| 14:17:00.831 |
148 |
160.20 |
XLON |
00038824779TRLO0 |
| 14:17:00.831 |
146 |
160.20 |
XLON |
00038824780TRLO0 |
| 14:17:00.831 |
142 |
160.20 |
XLON |
00038824781TRLO0 |
| 14:19:20.337 |
189 |
160.20 |
XLON |
00038824865TRLO0 |
| 14:19:20.337 |
10 |
160.20 |
XLON |
00038824867TRLO0 |
| 14:19:20.337 |
1400 |
160.20 |
XLON |
00038824868TRLO0 |
| 14:19:20.337 |
128 |
160.20 |
XLON |
00038824879TRLO0 |
| 14:19:20.337 |
139 |
160.20 |
XLON |
00038824880TRLO0 |
| 14:19:20.345 |
1046 |
160.20 |
BATE |
00038824882TRLO0 |
| 14:19:20.337 |
2440 |
160.20 |
XLON |
00038824883TRLO0 |
| 14:19:20.415 |
106 |
160.20 |
BATE |
00038824889TRLO0 |
| 14:19:20.415 |
534 |
160.20 |
BATE |
00038824893TRLO0 |
| 14:19:20.415 |
1100 |
160.20 |
BATE |
00038824894TRLO0 |
| 14:19:20.415 |
277 |
160.20 |
BATE |
00038824895TRLO0 |
| 14:19:20.615 |
397 |
160.20 |
BATE |
00038824906TRLO0 |
| 14:19:20.637 |
1348 |
160.20 |
BATE |
00038824913TRLO0 |
| 14:19:20.637 |
718 |
160.20 |
BATE |
00038824914TRLO0 |
| 14:19:23.136 |
504 |
160.20 |
BATE |
00038824922TRLO0 |
| 14:19:23.192 |
383 |
160.20 |
BATE |
00038824930TRLO0 |
| 14:31:28.279 |
680 |
160.20 |
XLON |
00038825444TRLO0 |
| 14:35:56.996 |
128 |
160.20 |
CHIX |
00038825858TRLO0 |
| 14:35:57.063 |
657 |
160.20 |
CHIX |
00038825860TRLO0 |
| 15:07:19.371 |
286 |
160.20 |
XLON |
00038828568TRLO0 |
| 15:07:19.371 |
429 |
160.20 |
XLON |
00038828570TRLO0 |
| 15:07:19.371 |
145 |
160.20 |
XLON |
00038828574TRLO0 |
| 15:07:19.371 |
1100 |
160.20 |
XLON |
00038828575TRLO0 |
| 15:07:19.371 |
1081 |
160.20 |
XLON |
00038828576TRLO0 |
| 15:07:19.392 |
682 |
160.20 |
XLON |
00038828578TRLO0 |
| 15:07:19.392 |
76 |
160.20 |
XLON |
00038828579TRLO0 |
| 15:07:19.392 |
39 |
160.20 |
XLON |
00038828580TRLO0 |
| 15:07:19.392 |
98 |
160.20 |
XLON |
00038828581TRLO0 |
| 15:07:19.392 |
14 |
160.20 |
XLON |
00038828582TRLO0 |
| 15:07:19.392 |
17 |
160.20 |
XLON |
00038828583TRLO0 |
| 15:07:19.392 |
682 |
160.20 |
XLON |
00038828584TRLO0 |
| 15:07:19.392 |
682 |
160.20 |
XLON |
00038828585TRLO0 |
| 15:07:19.392 |
265 |
160.20 |
XLON |
00038828586TRLO0 |
| 15:07:19.392 |
762 |
160.20 |
XLON |
00038828587TRLO0 |
| 15:07:19.392 |
286 |
160.20 |
XLON |
00038828588TRLO0 |
| 15:07:19.392 |
133 |
160.20 |
XLON |
00038828589TRLO0 |
| 15:07:19.392 |
138 |
160.20 |
XLON |
00038828590TRLO0 |
| 15:07:19.393 |
1526 |
160.20 |
XLON |
00038828591TRLO0 |
| 15:09:12.008 |
449 |
160.20 |
XLON |
00038828692TRLO0 |
| 15:09:12.009 |
1338 |
160.20 |
XLON |
00038828693TRLO0 |
| 15:58:35.636 |
557 |
160.20 |
CHIX |
00038832650TRLO0 |
| 15:58:35.636 |
1711 |
160.20 |
XLON |
00038832652TRLO0 |
| 08:06:46.005 |
411 |
160.10 |
XLON |
00038816273TRLO0 |
| 08:08:49.654 |
394 |
160.10 |
XLON |
00038816318TRLO0 |
| 08:08:49.654 |
1051 |
160.10 |
XLON |
00038816319TRLO0 |
| 09:16:11.162 |
31 |
160.10 |
CHIX |
00038818120TRLO0 |
| 09:16:11.162 |
427 |
160.10 |
CHIX |
00038818122TRLO0 |
| 09:16:11.162 |
1027 |
160.10 |
CHIX |
00038818123TRLO0 |
| 09:16:13.647 |
6 |
160.10 |
CHIX |
00038818139TRLO0 |
| 09:16:13.761 |
761 |
160.10 |
CHIX |
00038818144TRLO0 |
| 09:16:13.761 |
85 |
160.10 |
CHIX |
00038818145TRLO0 |
| 09:16:13.761 |
114 |
160.10 |
CHIX |
00038818146TRLO0 |
| 09:16:13.761 |
198 |
160.10 |
CHIX |
00038818147TRLO0 |
| 09:16:15.670 |
158 |
160.10 |
XLON |
00038818177TRLO0 |
| 09:16:15.670 |
188 |
160.10 |
XLON |
00038818178TRLO0 |
| 09:16:15.670 |
67 |
160.10 |
XLON |
00038818179TRLO0 |
| 09:16:15.670 |
80 |
160.10 |
XLON |
00038818180TRLO0 |
| 09:16:15.670 |
127 |
160.10 |
XLON |
00038818181TRLO0 |
| 09:16:15.674 |
146 |
160.10 |
CHIX |
00038818182TRLO0 |
| 09:16:15.674 |
7 |
160.10 |
CHIX |
00038818183TRLO0 |
| 09:16:15.674 |
490 |
160.10 |
CHIX |
00038818184TRLO0 |
| 09:16:15.762 |
119 |
160.10 |
CHIX |
00038818189TRLO0 |
| 09:16:15.762 |
116 |
160.10 |
CHIX |
00038818193TRLO0 |
| 09:16:15.762 |
84 |
160.10 |
CHIX |
00038818194TRLO0 |
| 09:16:15.762 |
79 |
160.10 |
CHIX |
00038818195TRLO0 |
| 09:16:15.762 |
790 |
160.10 |
CHIX |
00038818196TRLO0 |
| 09:16:15.762 |
157 |
160.10 |
CHIX |
00038818197TRLO0 |
| 09:16:15.762 |
285 |
160.10 |
CHIX |
00038818198TRLO0 |
| 09:16:15.921 |
118 |
160.10 |
CHIX |
00038818199TRLO0 |
| 09:16:15.921 |
339 |
160.10 |
CHIX |
00038818200TRLO0 |
| 09:16:15.921 |
87 |
160.10 |
CHIX |
00038818201TRLO0 |
| 09:16:15.921 |
114 |
160.10 |
CHIX |
00038818202TRLO0 |
| 09:16:15.921 |
339 |
160.10 |
CHIX |
00038818203TRLO0 |
| 09:16:15.921 |
191 |
160.10 |
CHIX |
00038818204TRLO0 |
| 09:16:15.921 |
23 |
160.10 |
CHIX |
00038818205TRLO0 |
| 09:16:55.083 |
120 |
160.10 |
CHIX |
00038818231TRLO0 |
| 09:16:55.083 |
208 |
160.10 |
CHIX |
00038818232TRLO0 |
| 09:16:55.083 |
230 |
160.10 |
CHIX |
00038818233TRLO0 |
| 09:16:55.083 |
1335 |
160.10 |
CHIX |
00038818234TRLO0 |
| 09:16:55.837 |
139 |
160.10 |
XLON |
00038818246TRLO0 |
| 09:16:55.837 |
41 |
160.10 |
XLON |
00038818252TRLO0 |
| 09:16:55.837 |
143 |
160.10 |
XLON |
00038818254TRLO0 |
| 09:16:55.837 |
1132 |
160.10 |
XLON |
00038818255TRLO0 |
| 09:19:16.074 |
306 |
160.10 |
XLON |
00038818405TRLO0 |
| 09:19:16.074 |
159 |
160.10 |
XLON |
00038818406TRLO0 |
| 09:19:16.074 |
57 |
160.10 |
XLON |
00038818407TRLO0 |
| 09:19:16.074 |
51 |
160.10 |
XLON |
00038818408TRLO0 |
| 09:19:16.126 |
17 |
160.10 |
XLON |
00038818416TRLO0 |
| 09:19:16.126 |
177 |
160.10 |
XLON |
00038818417TRLO0 |
| 09:19:16.126 |
152 |
160.10 |
XLON |
00038818424TRLO0 |
| 09:19:16.126 |
130 |
160.10 |
XLON |
00038818425TRLO0 |
| 09:19:16.126 |
499 |
160.10 |
XLON |
00038818426TRLO0 |
| 09:19:16.126 |
391 |
160.10 |
XLON |
00038818427TRLO0 |
| 09:19:16.148 |
93 |
160.10 |
XLON |
00038818428TRLO0 |
| 09:19:16.148 |
259 |
160.10 |
XLON |
00038818429TRLO0 |
| 09:19:16.148 |
142 |
160.10 |
XLON |
00038818431TRLO0 |
| 09:19:16.148 |
159 |
160.10 |
XLON |
00038818433TRLO0 |
| 09:19:16.148 |
682 |
160.10 |
XLON |
00038818434TRLO0 |
| 09:19:16.148 |
57 |
160.10 |
XLON |
00038818436TRLO0 |
| 09:19:16.148 |
68 |
160.10 |
XLON |
00038818437TRLO0 |
| 09:19:16.148 |
133 |
160.10 |
XLON |
00038818438TRLO0 |
| 09:19:16.148 |
682 |
160.10 |
XLON |
00038818439TRLO0 |
| 09:19:16.148 |
132 |
160.10 |
XLON |
00038818440TRLO0 |
| 09:19:22.073 |
150 |
160.10 |
XLON |
00038818448TRLO0 |
| 09:19:22.073 |
149 |
160.10 |
XLON |
00038818449TRLO0 |
| 09:19:22.073 |
137 |
160.10 |
XLON |
00038818450TRLO0 |
| 09:19:22.433 |
149 |
160.10 |
XLON |
00038818461TRLO0 |
| 09:19:22.433 |
296 |
160.10 |
XLON |
00038818467TRLO0 |
| 09:19:22.433 |
160 |
160.10 |
XLON |
00038818468TRLO0 |
| 09:19:22.433 |
2 |
160.10 |
XLON |
00038818469TRLO0 |
| 09:19:25.993 |
240 |
160.10 |
XLON |
00038818483TRLO0 |
| 09:19:25.993 |
160 |
160.10 |
XLON |
00038818484TRLO0 |
| 09:19:25.993 |
68 |
160.10 |
XLON |
00038818486TRLO0 |
| 09:19:25.993 |
4 |
160.10 |
XLON |
00038818487TRLO0 |
| 09:19:28.293 |
317 |
160.10 |
XLON |
00038818503TRLO0 |
| 09:19:28.293 |
162 |
160.10 |
XLON |
00038818504TRLO0 |
| 09:19:28.293 |
57 |
160.10 |
XLON |
00038818505TRLO0 |
| 09:19:28.293 |
69 |
160.10 |
XLON |
00038818506TRLO0 |
| 09:19:28.293 |
155 |
160.10 |
XLON |
00038818507TRLO0 |
| 09:19:28.293 |
155 |
160.10 |
XLON |
00038818508TRLO0 |
| 09:19:28.293 |
64 |
160.10 |
XLON |
00038818509TRLO0 |
| 09:19:28.348 |
162 |
160.10 |
XLON |
00038818512TRLO0 |
| 09:19:28.348 |
682 |
160.10 |
XLON |
00038818514TRLO0 |
| 09:19:28.348 |
682 |
160.10 |
XLON |
00038818515TRLO0 |
| 09:19:28.348 |
605 |
160.10 |
XLON |
00038818516TRLO0 |
| 09:19:28.348 |
144 |
160.10 |
XLON |
00038818517TRLO0 |
| 09:19:28.348 |
41 |
160.10 |
XLON |
00038818518TRLO0 |
| 09:25:04.006 |
387 |
160.10 |
CHIX |
00038818704TRLO0 |
| 09:25:04.006 |
225 |
160.10 |
CHIX |
00038818705TRLO0 |
| 09:40:48.064 |
592 |
160.10 |
XLON |
00038819178TRLO0 |
| 09:40:48.076 |
156 |
160.10 |
XLON |
00038819179TRLO0 |
| 09:40:48.076 |
224 |
160.10 |
XLON |
00038819180TRLO0 |
| 09:40:48.076 |
70 |
160.10 |
XLON |
00038819181TRLO0 |
| 13:45:25.442 |
362 |
160.10 |
BATE |
00038824000TRLO0 |
| 13:45:25.442 |
255 |
160.10 |
BATE |
00038824002TRLO0 |
| 13:45:25.442 |
498 |
160.10 |
XLON |
00038824007TRLO0 |
| 13:45:25.445 |
151 |
160.10 |
CHIX |
00038824008TRLO0 |
| 13:45:25.445 |
817 |
160.10 |
CHIX |
00038824009TRLO0 |
| 13:45:25.464 |
729 |
160.10 |
XLON |
00038824010TRLO0 |
| 13:45:25.464 |
990 |
160.10 |
XLON |
00038824011TRLO0 |
| 13:45:25.464 |
372 |
160.10 |
XLON |
00038824012TRLO0 |
| 13:45:25.464 |
428 |
160.10 |
XLON |
00038824013TRLO0 |
| 13:45:25.464 |
1492 |
160.10 |
XLON |
00038824014TRLO0 |
| 13:45:25.469 |
1128 |
160.10 |
CHIX |
00038824017TRLO0 |
| 13:45:39.237 |
283 |
160.10 |
XLON |
00038824036TRLO0 |
| 13:45:39.237 |
133 |
160.10 |
XLON |
00038824037TRLO0 |
| 13:45:39.299 |
127 |
160.10 |
XLON |
00038824052TRLO0 |
| 13:45:39.299 |
130 |
160.10 |
XLON |
00038824054TRLO0 |
| 13:45:39.299 |
156 |
160.10 |
XLON |
00038824055TRLO0 |
| 14:04:38.012 |
232 |
160.10 |
CHIX |
00038824382TRLO0 |
| 14:04:38.012 |
476 |
160.10 |
CHIX |
00038824383TRLO0 |
| 14:04:38.012 |
376 |
160.10 |
CHIX |
00038824384TRLO0 |
| 14:04:38.012 |
195 |
160.10 |
CHIX |
00038824385TRLO0 |
| 14:04:38.012 |
950 |
160.10 |
CHIX |
00038824386TRLO0 |
| 14:04:38.012 |
1267 |
160.10 |
CHIX |
00038824387TRLO0 |
| 14:04:38.040 |
114 |
160.10 |
CHIX |
00038824388TRLO0 |
| 14:04:38.040 |
1396 |
160.10 |
CHIX |
00038824389TRLO0 |
| 14:04:38.162 |
1470 |
160.10 |
CHIX |
00038824390TRLO0 |
| 14:04:38.176 |
3163 |
160.10 |
CHIX |
00038824395TRLO0 |
| 14:04:38.201 |
2330 |
160.10 |
CHIX |
00038824396TRLO0 |
| 14:11:12.007 |
207 |
160.10 |
CHIX |
00038824593TRLO0 |
| 14:11:12.007 |
252 |
160.10 |
CHIX |
00038824594TRLO0 |
| 14:11:12.010 |
68 |
160.10 |
CHIX |
00038824595TRLO0 |
| 14:17:00.229 |
542 |
160.10 |
BATE |
00038824773TRLO0 |
| 14:17:00.417 |
542 |
160.10 |
BATE |
00038824775TRLO0 |
| 14:17:00.616 |
101 |
160.10 |
BATE |
00038824777TRLO0 |
| 14:17:00.617 |
12 |
160.10 |
BATE |
00038824778TRLO0 |
| 14:18:31.032 |
1058 |
160.10 |
BATE |
00038824808TRLO0 |
| 14:19:20.326 |
577 |
160.10 |
CHIX |
00038824851TRLO0 |
| 14:19:20.326 |
1387 |
160.10 |
BATE |
00038824852TRLO0 |
| 14:19:20.326 |
1450 |
160.10 |
XLON |
00038824856TRLO0 |
| 14:19:20.615 |
949 |
160.10 |
BATE |
00038824901TRLO0 |
| 14:19:20.623 |
8 |
160.10 |
XLON |
00038824907TRLO0 |
| 14:19:20.623 |
76 |
160.10 |
XLON |
00038824908TRLO0 |
| 14:19:20.623 |
25 |
160.10 |
XLON |
00038824909TRLO0 |
| 14:19:20.623 |
142 |
160.10 |
XLON |
00038824910TRLO0 |
| 14:19:20.623 |
151 |
160.10 |
XLON |
00038824911TRLO0 |
| 14:19:20.623 |
11 |
160.10 |
XLON |
00038824912TRLO0 |
| 14:19:20.645 |
463 |
160.10 |
XLON |
00038824915TRLO0 |
| 14:19:20.645 |
303 |
160.10 |
XLON |
00038824916TRLO0 |
| 14:19:20.645 |
682 |
160.10 |
XLON |
00038824917TRLO0 |
| 14:19:20.645 |
682 |
160.10 |
XLON |
00038824918TRLO0 |
| 14:19:20.645 |
109 |
160.10 |
XLON |
00038824919TRLO0 |
| 14:19:23.138 |
91 |
160.10 |
XLON |
00038824923TRLO0 |
| 14:19:23.138 |
423 |
160.10 |
XLON |
00038824925TRLO0 |
| 14:19:23.199 |
56 |
160.10 |
XLON |
00038824941TRLO0 |
| 14:19:23.199 |
70 |
160.10 |
XLON |
00038824942TRLO0 |
| 14:19:23.199 |
682 |
160.10 |
XLON |
00038824948TRLO0 |
| 14:19:23.199 |
377 |
160.10 |
XLON |
00038824949TRLO0 |
| 14:19:23.306 |
305 |
160.10 |
XLON |
00038824955TRLO0 |
| 14:19:23.306 |
222 |
160.10 |
XLON |
00038824961TRLO0 |
| 14:19:23.306 |
589 |
160.10 |
XLON |
00038824962TRLO0 |
| 14:19:23.306 |
155 |
160.10 |
XLON |
00038824963TRLO0 |
| 14:19:23.307 |
85 |
160.10 |
XLON |
00038824964TRLO0 |
| 14:31:28.274 |
1136 |
160.10 |
CHIX |
00038825437TRLO0 |
| 14:31:28.274 |
1766 |
160.10 |
XLON |
00038825441TRLO0 |
| 14:43:52.838 |
915 |
160.10 |
CHIX |
00038826197TRLO0 |
| 14:43:52.838 |
1610 |
160.10 |
BATE |
00038826203TRLO0 |
| 14:43:52.838 |
1290 |
160.10 |
TRQX |
00038826204TRLO0 |
| 14:43:52.839 |
1878 |
160.10 |
XLON |
00038826205TRLO0 |
| 14:44:48.538 |
1203 |
160.10 |
CHIX |
00038826458TRLO0 |
| 14:44:48.538 |
1899 |
160.10 |
BATE |
00038826460TRLO0 |
| 14:44:48.538 |
2574 |
160.10 |
XLON |
00038826461TRLO0 |
| 15:07:19.350 |
2017 |
160.10 |
CHIX |
00038828563TRLO0 |
| 15:17:28.746 |
181 |
160.10 |
CHIX |
00038829338TRLO0 |
| 15:17:28.746 |
53 |
160.10 |
CHIX |
00038829349TRLO0 |
| 15:17:28.746 |
139 |
160.10 |
CHIX |
00038829350TRLO0 |
| 15:17:28.746 |
1224 |
160.10 |
CHIX |
00038829352TRLO0 |
| 15:17:28.746 |
880 |
160.10 |
CHIX |
00038829353TRLO0 |
| 15:17:28.746 |
267 |
160.10 |
CHIX |
00038829355TRLO0 |
| 15:17:28.961 |
1098 |
160.10 |
CHIX |
00038829360TRLO0 |
| 15:17:28.961 |
417 |
160.10 |
CHIX |
00038829370TRLO0 |
| 15:17:28.961 |
443 |
160.10 |
CHIX |
00038829373TRLO0 |
| 15:17:28.961 |
455 |
160.10 |
CHIX |
00038829374TRLO0 |
| 15:17:28.961 |
314 |
160.10 |
CHIX |
00038829375TRLO0 |
| 15:17:28.976 |
131 |
160.10 |
XLON |
00038829376TRLO0 |
| 15:17:28.976 |
492 |
160.10 |
XLON |
00038829377TRLO0 |
| 15:17:28.976 |
384 |
160.10 |
XLON |
00038829378TRLO0 |
| 15:17:28.976 |
137 |
160.10 |
XLON |
00038829379TRLO0 |
| 15:17:28.976 |
47 |
160.10 |
XLON |
00038829380TRLO0 |
| 15:20:10.722 |
139 |
160.10 |
XLON |
00038829709TRLO0 |
| 15:20:10.722 |
143 |
160.10 |
XLON |
00038829710TRLO0 |
| 15:20:10.723 |
26 |
160.10 |
XLON |
00038829711TRLO0 |
| 15:20:10.723 |
948 |
160.10 |
XLON |
00038829712TRLO0 |
| 15:59:07.538 |
813 |
160.10 |
XLON |
00038832695TRLO0 |
| 15:59:07.546 |
474 |
160.10 |
BATE |
00038832705TRLO0 |
| 16:12:02.162 |
6 |
160.10 |
CHIX |
00038833515TRLO0 |
| 16:12:02.162 |
229 |
160.10 |
CHIX |
00038833516TRLO0 |
| 16:12:02.162 |
425 |
160.10 |
CHIX |
00038833517TRLO0 |
| 16:13:00.162 |
379 |
160.10 |
CHIX |
00038833584TRLO0 |
| 08:20:54.461 |
404 |
160.00 |
XLON |
00038816914TRLO0 |
| 08:20:55.855 |
500 |
160.00 |
XLON |
00038816915TRLO0 |
| 08:20:55.855 |
18 |
160.00 |
XLON |
00038816916TRLO0 |
| 08:20:55.891 |
394 |
160.00 |
XLON |
00038816917TRLO0 |
| 09:03:38.795 |
1004 |
160.00 |
XLON |
00038817822TRLO0 |
| 09:03:38.795 |
516 |
160.00 |
XLON |
00038817823TRLO0 |
| 09:03:38.847 |
147 |
160.00 |
XLON |
00038817826TRLO0 |
| 09:03:38.847 |
138 |
160.00 |
XLON |
00038817827TRLO0 |
| 09:03:38.847 |
722 |
160.00 |
XLON |
00038817828TRLO0 |
| 09:04:23.883 |
498 |
160.00 |
XLON |
00038817845TRLO0 |
| 09:04:23.883 |
1119 |
160.00 |
XLON |
00038817846TRLO0 |
| 09:04:23.948 |
144 |
160.00 |
XLON |
00038817847TRLO0 |
| 09:04:23.948 |
154 |
160.00 |
XLON |
00038817848TRLO0 |
| 09:04:23.948 |
498 |
160.00 |
XLON |
00038817849TRLO0 |
| 09:04:23.949 |
275 |
160.00 |
XLON |
00038817850TRLO0 |
| 09:04:23.986 |
154 |
160.00 |
XLON |
00038817851TRLO0 |
| 09:04:23.986 |
151 |
160.00 |
XLON |
00038817852TRLO0 |
| 09:04:23.986 |
498 |
160.00 |
XLON |
00038817853TRLO0 |
| 09:04:23.986 |
177 |
160.00 |
XLON |
00038817854TRLO0 |
| 09:04:24.021 |
147 |
160.00 |
XLON |
00038817856TRLO0 |
| 09:04:24.021 |
138 |
160.00 |
XLON |
00038817857TRLO0 |
| 09:04:24.022 |
164 |
160.00 |
XLON |
00038817858TRLO0 |
| 09:04:24.053 |
136 |
160.00 |
XLON |
00038817859TRLO0 |
| 09:04:24.053 |
138 |
160.00 |
XLON |
00038817860TRLO0 |
| 09:04:24.053 |
498 |
160.00 |
XLON |
00038817861TRLO0 |
| 09:04:24.053 |
166 |
160.00 |
XLON |
00038817862TRLO0 |
| 09:16:11.118 |
584 |
160.00 |
BATE |
00038818116TRLO0 |
| 09:16:13.646 |
582 |
160.00 |
BATE |
00038818133TRLO0 |
| 09:16:55.840 |
1322 |
160.00 |
CHIX |
00038818256TRLO0 |
| 09:16:55.841 |
207 |
160.00 |
CHIX |
00038818257TRLO0 |
| 09:21:23.110 |
489 |
160.00 |
XLON |
00038818596TRLO0 |
| 09:21:23.111 |
489 |
160.00 |
BATE |
00038818597TRLO0 |
| 09:25:04.013 |
446 |
160.00 |
BATE |
00038818706TRLO0 |
| 09:25:04.013 |
489 |
160.00 |
XLON |
00038818707TRLO0 |
| 09:25:04.013 |
43 |
160.00 |
BATE |
00038818708TRLO0 |
| 09:25:04.361 |
690 |
160.00 |
CHIX |
00038818719TRLO0 |
| 09:26:26.738 |
628 |
160.00 |
CHIX |
00038818797TRLO0 |
| 09:31:19.054 |
489 |
160.00 |
BATE |
00038818947TRLO0 |
| 09:31:19.056 |
735 |
160.00 |
CHIX |
00038818948TRLO0 |
| 09:31:19.056 |
11 |
160.00 |
CHIX |
00038818949TRLO0 |
| 09:31:19.067 |
2205 |
160.00 |
XLON |
00038818950TRLO0 |
| 09:57:11.688 |
1396 |
160.00 |
XLON |
00038819540TRLO0 |
| 10:05:40.749 |
205 |
160.00 |
XLON |
00038819713TRLO0 |
| 10:05:40.749 |
364 |
160.00 |
XLON |
00038819714TRLO0 |
| 10:11:00.836 |
150 |
160.00 |
CHIX |
00038819786TRLO0 |
| 10:11:00.836 |
155 |
160.00 |
CHIX |
00038819787TRLO0 |
| 10:11:00.836 |
1761 |
160.00 |
CHIX |
00038819788TRLO0 |
| 10:11:00.840 |
409 |
160.00 |
XLON |
00038819791TRLO0 |
| 10:11:00.840 |
145 |
160.00 |
XLON |
00038819792TRLO0 |
| 10:11:00.840 |
143 |
160.00 |
XLON |
00038819793TRLO0 |
| 10:11:00.840 |
295 |
160.00 |
XLON |
00038819794TRLO0 |
| 12:34:22.154 |
950 |
160.00 |
CHIX |
00038822450TRLO0 |
| 12:34:22.154 |
1361 |
160.00 |
CHIX |
00038822451TRLO0 |
| 12:34:22.544 |
272 |
160.00 |
BATE |
00038822454TRLO0 |
| 12:34:22.545 |
900 |
160.00 |
BATE |
00038822455TRLO0 |
| 12:52:38.603 |
2532 |
160.00 |
BATE |
00038822927TRLO0 |
| 13:30:01.997 |
421 |
160.00 |
XLON |
00038823615TRLO0 |
| 13:30:01.999 |
425 |
160.00 |
CHIX |
00038823616TRLO0 |
| 13:45:39.231 |
2014 |
160.00 |
BATE |
00038824022TRLO0 |
| 13:45:39.231 |
678 |
160.00 |
CHIX |
00038824033TRLO0 |
| 13:45:39.231 |
1292 |
160.00 |
XLON |
00038824034TRLO0 |
| 13:45:39.244 |
489 |
160.00 |
CHIX |
00038824046TRLO0 |
| 14:04:38.170 |
1639 |
160.00 |
XLON |
00038824391TRLO0 |
| 14:04:38.170 |
96 |
160.00 |
TRQX |
00038824392TRLO0 |
| 14:04:38.170 |
753 |
160.00 |
TRQX |
00038824393TRLO0 |
| 14:04:38.170 |
753 |
160.00 |
TRQX |
00038824394TRLO0 |
| 14:11:42.695 |
1419 |
160.00 |
BATE |
00038824608TRLO0 |
| 14:11:42.695 |
1166 |
160.00 |
CHIX |
00038824609TRLO0 |
| 14:11:42.695 |
1696 |
160.00 |
XLON |
00038824610TRLO0 |
| 14:12:08.773 |
302 |
160.00 |
BATE |
00038824630TRLO0 |
| 14:12:08.774 |
330 |
160.00 |
BATE |
00038824631TRLO0 |
| 14:12:08.774 |
330 |
160.00 |
BATE |
00038824632TRLO0 |
| 14:18:31.025 |
1547 |
160.00 |
BATE |
00038824804TRLO0 |
| 14:18:31.025 |
1321 |
160.00 |
CHIX |
00038824805TRLO0 |
| 14:18:31.024 |
1842 |
160.00 |
XLON |
00038824806TRLO0 |
| 14:18:31.031 |
1880 |
160.00 |
BATE |
00038824807TRLO0 |
| 14:19:20.326 |
405 |
160.00 |
CHIX |
00038824853TRLO0 |
| 14:19:20.326 |
608 |
160.00 |
BATE |
00038824854TRLO0 |
| 14:19:20.326 |
757 |
160.00 |
XLON |
00038824857TRLO0 |
| 14:20:18.401 |
489 |
160.00 |
BATE |
00038824992TRLO0 |
| 14:20:18.404 |
2573 |
160.00 |
XLON |
00038824995TRLO0 |
| 14:31:28.274 |
1562 |
160.00 |
BATE |
00038825429TRLO0 |
| 14:31:28.274 |
795 |
160.00 |
CHIX |
00038825438TRLO0 |
| 14:31:28.274 |
773 |
160.00 |
XLON |
00038825442TRLO0 |
| 14:45:29.829 |
1263 |
160.00 |
XLON |
00038826523TRLO0 |
| 14:45:47.297 |
714 |
160.00 |
CHIX |
00038826574TRLO0 |
| 14:45:47.297 |
963 |
160.00 |
BATE |
00038826575TRLO0 |
| 14:45:47.297 |
704 |
160.00 |
XLON |
00038826576TRLO0 |
| 15:07:19.257 |
852 |
160.00 |
CHIX |
00038828557TRLO0 |
| 15:07:19.257 |
1211 |
160.00 |
BATE |
00038828558TRLO0 |
| 15:07:19.257 |
1617 |
160.00 |
XLON |
00038828559TRLO0 |
| 15:07:19.257 |
951 |
160.00 |
TRQX |
00038828560TRLO0 |
| 15:11:03.140 |
678 |
160.00 |
BATE |
00038828858TRLO0 |
| 15:14:23.141 |
553 |
160.00 |
BATE |
00038829047TRLO0 |
| 15:17:28.737 |
1239 |
160.00 |
BATE |
00038829324TRLO0 |
| 15:17:28.737 |
885 |
160.00 |
CHIX |
00038829335TRLO0 |
| 15:17:28.737 |
1413 |
160.00 |
XLON |
00038829336TRLO0 |
| 15:17:28.752 |
1533 |
160.00 |
XLON |
00038829356TRLO0 |
| 15:19:31.198 |
1260 |
160.00 |
BATE |
00038829614TRLO0 |
| 15:21:42.470 |
1161 |
160.00 |
CHIX |
00038829825TRLO0 |
| 15:21:42.470 |
1238 |
160.00 |
BATE |
00038829835TRLO0 |
| 15:21:42.470 |
2275 |
160.00 |
XLON |
00038829836TRLO0 |
| 15:21:44.957 |
489 |
160.00 |
XLON |
00038829847TRLO0 |
| 15:25:37.413 |
106 |
160.00 |
BATE |
00038830040TRLO0 |
| 15:25:37.413 |
1224 |
160.00 |
BATE |
00038830041TRLO0 |
| 15:25:37.414 |
258 |
160.00 |
BATE |
00038830042TRLO0 |
| 16:02:15.400 |
1197 |
160.00 |
BATE |
00038832874TRLO0 |
| 16:02:15.400 |
799 |
160.00 |
CHIX |
00038832884TRLO0 |
| 16:02:15.400 |
1868 |
160.00 |
XLON |
00038832885TRLO0 |
| 16:05:04.792 |
1229 |
160.00 |
BATE |
00038832992TRLO0 |
| 16:05:04.792 |
1048 |
160.00 |
CHIX |
00038832993TRLO0 |
| 16:05:04.792 |
2115 |
160.00 |
XLON |
00038833003TRLO0 |
| 16:14:18.215 |
57 |
160.00 |
BATE |
00038833640TRLO0 |
| 16:14:18.215 |
64 |
160.00 |
BATE |
00038833641TRLO0 |
| 16:14:18.215 |
106 |
160.00 |
BATE |
00038833642TRLO0 |
| 16:14:18.215 |
1208 |
160.00 |
BATE |
00038833643TRLO0 |
| 16:15:40.126 |
2092 |
160.00 |
BATE |
00038833713TRLO0 |
| 16:15:40.126 |
900 |
160.00 |
CHIX |
00038833724TRLO0 |
| 16:15:40.127 |
910 |
160.00 |
XLON |
00038833725TRLO0 |
| 09:03:38.786 |
1559 |
159.90 |
CHIX |
00038817820TRLO0 |
| 09:03:38.795 |
497 |
159.90 |
XLON |
00038817821TRLO0 |
| 09:03:38.847 |
516 |
159.90 |
XLON |
00038817824TRLO0 |
| 09:03:38.847 |
497 |
159.90 |
XLON |
00038817825TRLO0 |
| 09:03:38.848 |
1438 |
159.90 |
CHIX |
00038817829TRLO0 |
| 09:39:21.140 |
5 |
159.90 |
XLON |
00038819143TRLO0 |
| 09:39:21.154 |
607 |
159.90 |
XLON |
00038819146TRLO0 |
| 09:57:11.676 |
543 |
159.90 |
CHIX |
00038819535TRLO0 |
| 09:57:11.675 |
295 |
159.90 |
BATE |
00038819536TRLO0 |
| 09:57:11.676 |
1137 |
159.90 |
TRQX |
00038819537TRLO0 |
| 09:57:11.676 |
439 |
159.90 |
BATE |
00038819538TRLO0 |
| 09:57:11.676 |
618 |
159.90 |
XLON |
00038819539TRLO0 |
| 10:05:11.154 |
709 |
159.90 |
CHIX |
00038819707TRLO0 |
| 10:05:11.154 |
410 |
159.90 |
BATE |
00038819708TRLO0 |
| 10:05:11.215 |
697 |
159.90 |
BATE |
00038819709TRLO0 |
| 10:05:11.219 |
605 |
159.90 |
CHIX |
00038819710TRLO0 |
| 10:11:00.826 |
867 |
159.90 |
BATE |
00038819781TRLO0 |
| 10:11:00.826 |
632 |
159.90 |
CHIX |
00038819782TRLO0 |
| 10:11:00.826 |
719 |
159.90 |
XLON |
00038819783TRLO0 |
| 10:11:00.840 |
4539 |
159.90 |
BATE |
00038819785TRLO0 |
| 10:11:00.840 |
2990 |
159.90 |
XLON |
00038819789TRLO0 |
| 10:11:00.840 |
406 |
159.90 |
XLON |
00038819790TRLO0 |
| 12:34:22.141 |
712 |
159.90 |
CHIX |
00038822443TRLO0 |
| 12:34:22.140 |
166 |
159.90 |
XLON |
00038822444TRLO0 |
| 12:34:22.140 |
333 |
159.90 |
XLON |
00038822445TRLO0 |
| 12:34:22.140 |
1016 |
159.90 |
XLON |
00038822446TRLO0 |
| 12:34:22.153 |
1372 |
159.90 |
XLON |
00038822447TRLO0 |
| 12:34:22.154 |
150 |
159.90 |
CHIX |
00038822448TRLO0 |
| 12:34:22.154 |
160 |
159.90 |
CHIX |
00038822449TRLO0 |
| 12:52:38.599 |
738 |
159.90 |
CHIX |
00038822921TRLO0 |
| 12:52:38.598 |
2065 |
159.90 |
TRQX |
00038822922TRLO0 |
| 12:52:38.598 |
619 |
159.90 |
XLON |
00038822923TRLO0 |
| 12:52:38.598 |
879 |
159.90 |
BATE |
00038822924TRLO0 |
| 12:52:38.598 |
800 |
159.90 |
XLON |
00038822925TRLO0 |
| 12:52:38.599 |
216 |
159.90 |
BATE |
00038822926TRLO0 |
| 13:45:42.651 |
7 |
159.90 |
BATE |
00038824062TRLO0 |
| 14:11:42.696 |
743 |
159.90 |
XLON |
00038824611TRLO0 |
| 14:11:42.709 |
1333 |
159.90 |
XLON |
00038824612TRLO0 |
| 14:11:42.709 |
20 |
159.90 |
XLON |
00038824613TRLO0 |
| 14:34:47.035 |
241 |
159.90 |
BATE |
00038825780TRLO0 |
| 14:35:04.194 |
65 |
159.90 |
BATE |
00038825808TRLO0 |
| 15:25:37.406 |
1231 |
159.90 |
BATE |
00038830036TRLO0 |
| 15:25:37.406 |
1262 |
159.90 |
CHIX |
00038830037TRLO0 |
| 15:25:37.406 |
322 |
159.90 |
XLON |
00038830038TRLO0 |
| 15:25:37.406 |
1644 |
159.90 |
XLON |
00038830039TRLO0 |
| 16:14:18.204 |
598 |
159.90 |
BATE |
00038833636TRLO0 |
| 16:14:18.204 |
2180 |
159.90 |
CHIX |
00038833637TRLO0 |
| 16:14:18.204 |
598 |
159.90 |
BATE |
00038833638TRLO0 |
| 16:14:18.204 |
1701 |
159.90 |
XLON |
00038833639TRLO0 |
| 16:15:47.251 |
485 |
159.90 |
BATE |
00038833733TRLO0 |
| 16:16:37.927 |
338 |
159.90 |
BATE |
00038833816TRLO0 |
| 16:17:35.225 |
607 |
159.90 |
BATE |
00038833886TRLO0 |
| 16:17:35.225 |
631 |
159.90 |
CHIX |
00038833887TRLO0 |
| 08:26:01.151 |
489 |
159.80 |
CHIX |
00038817039TRLO0 |
| 08:26:01.151 |
857 |
159.80 |
XLON |
00038817040TRLO0 |
| 08:27:20.982 |
489 |
159.80 |
CHIX |
00038817059TRLO0 |
| 09:03:38.773 |
489 |
159.80 |
CHIX |
00038817813TRLO0 |
| 09:03:38.773 |
552 |
159.80 |
BATE |
00038817814TRLO0 |
| 09:03:38.773 |
533 |
159.80 |
XLON |
00038817815TRLO0 |
| 09:03:38.773 |
1511 |
159.80 |
TRQX |
00038817816TRLO0 |
| 09:39:21.141 |
473 |
159.80 |
CHIX |
00038819144TRLO0 |
| 09:39:21.141 |
416 |
159.80 |
XLON |
00038819145TRLO0 |
| 09:59:21.141 |
554 |
159.80 |
XLON |
00038819574TRLO0 |
| 10:11:00.826 |
503 |
159.80 |
XLON |
00038819784TRLO0 |
| 10:34:21.140 |
437 |
159.80 |
CHIX |
00038820335TRLO0 |
| 10:34:21.140 |
220 |
159.80 |
CHIX |
00038820336TRLO0 |
| 10:34:21.140 |
220 |
159.80 |
CHIX |
00038820337TRLO0 |
| 10:34:21.140 |
847 |
159.80 |
XLON |
00038820338TRLO0 |
| 10:34:21.151 |
853 |
159.80 |
XLON |
00038820339TRLO0 |
| 12:52:38.618 |
626 |
159.80 |
BATE |
00038822928TRLO0 |
| 12:57:15.113 |
30 |
159.80 |
XLON |
00038823008TRLO0 |
| 13:03:42.752 |
542 |
159.80 |
BATE |
00038823183TRLO0 |
| 13:06:02.141 |
493 |
159.80 |
BATE |
00038823226TRLO0 |
| 13:30:19.275 |
1211 |
159.80 |
BATE |
00038823619TRLO0 |
| 13:30:19.275 |
627 |
159.80 |
XLON |
00038823620TRLO0 |
| 13:30:19.275 |
5593 |
159.80 |
XLON |
00038823621TRLO0 |
| 08:27:20.967 |
857 |
159.70 |
XLON |
00038817057TRLO0 |
| 08:27:20.967 |
1251 |
159.70 |
TRQX |
00038817058TRLO0 |
| 09:03:38.774 |
7 |
159.70 |
XLON |
00038817817TRLO0 |
| 09:03:38.774 |
182 |
159.70 |
XLON |
00038817818TRLO0 |
| 09:03:38.774 |
182 |
159.70 |
XLON |
00038817819TRLO0 |
| 10:12:12.811 |
626 |
159.70 |
BATE |
00038819811TRLO0 |
| 10:13:22.001 |
626 |
159.70 |
BATE |
00038819832TRLO0 |
| 10:13:22.001 |
531 |
159.70 |
CHIX |
00038819833TRLO0 |
| 10:13:22.001 |
43 |
159.70 |
BATE |
00038819834TRLO0 |
| 10:13:22.001 |
528 |
159.70 |
XLON |
00038819835TRLO0 |
| 10:13:22.001 |
528 |
159.70 |
XLON |
00038819836TRLO0 |
| 10:17:01.284 |
489 |
159.70 |
CHIX |
00038819882TRLO0 |
| 10:20:10.008 |
303 |
159.70 |
XLON |
00038819954TRLO0 |
| 10:20:10.008 |
611 |
159.70 |
XLON |
00038819955TRLO0 |
| 10:22:41.141 |
395 |
159.70 |
XLON |
00038819990TRLO0 |
| 10:24:21.141 |
431 |
159.70 |
BATE |
00038820018TRLO0 |
| 10:27:04.266 |
699 |
159.70 |
BATE |
00038820110TRLO0 |
| 10:27:04.266 |
806 |
159.70 |
CHIX |
00038820111TRLO0 |
| 10:27:04.265 |
918 |
159.70 |
XLON |
00038820112TRLO0 |
| 10:27:04.549 |
366 |
159.70 |
XLON |
00038820113TRLO0 |
| 10:35:21.985 |
598 |
159.70 |
BATE |
00038820348TRLO0 |
| 10:35:21.985 |
820 |
159.70 |
CHIX |
00038820349TRLO0 |
| 10:35:21.985 |
870 |
159.70 |
XLON |
00038820350TRLO0 |
| 10:35:21.985 |
646 |
159.70 |
XLON |
00038820351TRLO0 |
| 10:43:20.556 |
43 |
159.70 |
BATE |
00038820509TRLO0 |
| 10:43:20.556 |
535 |
159.70 |
BATE |
00038820510TRLO0 |
| 10:43:20.556 |
1710 |
159.70 |
BATE |
00038820511TRLO0 |
| 12:00:10.255 |
742 |
159.70 |
CHIX |
00038821806TRLO0 |
| 12:00:10.255 |
41 |
159.70 |
CHIX |
00038821807TRLO0 |
| 12:00:10.357 |
382 |
159.70 |
CHIX |
00038821808TRLO0 |
| 12:00:10.358 |
1100 |
159.70 |
CHIX |
00038821809TRLO0 |
| 12:00:10.378 |
419 |
159.70 |
XLON |
00038821810TRLO0 |
| 10:43:20.549 |
594 |
159.60 |
BATE |
00038820504TRLO0 |
| 10:43:20.549 |
579 |
159.60 |
CHIX |
00038820505TRLO0 |
| 10:43:20.549 |
63 |
159.60 |
CHIX |
00038820506TRLO0 |
| 10:43:20.549 |
226 |
159.60 |
CHIX |
00038820507TRLO0 |
| 10:43:20.549 |
1046 |
159.60 |
XLON |
00038820508TRLO0 |
| 10:43:21.311 |
532 |
159.60 |
CHIX |
00038820512TRLO0 |
| 10:43:21.311 |
489 |
159.60 |
XLON |
00038820513TRLO0 |
| 11:11:48.068 |
810 |
159.60 |
XLON |
00038821024TRLO0 |
| 11:14:18.814 |
500 |
159.60 |
XLON |
00038821065TRLO0 |
| 11:14:18.814 |
1268 |
159.60 |
XLON |
00038821066TRLO0 |
| 11:36:22.178 |
373 |
159.60 |
XLON |
00038821318TRLO0 |
| 11:36:22.178 |
370 |
159.60 |
XLON |
00038821319TRLO0 |
| 11:36:22.180 |
819 |
159.60 |
XLON |
00038821320TRLO0 |
| 11:36:22.180 |
134 |
159.60 |
XLON |
00038821321TRLO0 |
| 10:51:59.342 |
608 |
159.50 |
BATE |
00038820675TRLO0 |
| 10:51:59.342 |
753 |
159.50 |
CHIX |
00038820676TRLO0 |
| 10:51:59.341 |
495 |
159.50 |
TRQX |
00038820677TRLO0 |
| 10:51:59.341 |
332 |
159.50 |
XLON |
00038820678TRLO0 |
| 10:51:59.341 |
495 |
159.50 |
TRQX |
00038820679TRLO0 |
| 10:51:59.341 |
266 |
159.50 |
XLON |
00038820680TRLO0 |
| 10:51:59.341 |
266 |
159.50 |
XLON |
00038820681TRLO0 |
| 10:51:59.352 |
1084 |
159.50 |
XLON |
00038820682TRLO0 |
| 10:57:42.141 |
579 |
159.50 |
CHIX |
00038820776TRLO0 |
| 10:59:22.141 |
207 |
159.50 |
XLON |
00038820792TRLO0 |
| 10:59:51.599 |
303 |
159.50 |
BATE |
00038820801TRLO0 |
| 10:59:51.599 |
883 |
159.50 |
XLON |
00038820802TRLO0 |
| 10:59:52.102 |
619 |
159.50 |
BATE |
00038820805TRLO0 |
| 10:59:52.102 |
222 |
159.50 |
CHIX |
00038820806TRLO0 |
| 10:59:52.102 |
1359 |
159.50 |
XLON |
00038820807TRLO0 |
| 10:59:52.215 |
332 |
159.50 |
CHIX |
00038820808TRLO0 |
| 11:11:48.054 |
687 |
159.50 |
BATE |
00038821020TRLO0 |
| 11:11:48.054 |
19 |
159.50 |
CHIX |
00038821021TRLO0 |
| 11:11:48.054 |
944 |
159.50 |
CHIX |
00038821022TRLO0 |
| 11:11:48.054 |
991 |
159.50 |
XLON |
00038821023TRLO0 |
| 11:21:13.204 |
440 |
159.40 |
BATE |
00038821149TRLO0 |
| 11:21:13.204 |
445 |
159.40 |
BATE |
00038821150TRLO0 |
| 11:21:13.204 |
310 |
159.40 |
CHIX |
00038821151TRLO0 |
| 11:21:13.204 |
382 |
159.40 |
CHIX |
00038821152TRLO0 |
| 11:21:13.203 |
964 |
159.40 |
XLON |
00038821153TRLO0 |
| 11:21:13.203 |
1014 |
159.40 |
XLON |
00038821154TRLO0 |
| 11:21:14.979 |
489 |
159.40 |
XLON |
00038821156TRLO0 |
