PR Newswire
LONDON, United Kingdom, February 18
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 |
17 February 2025 |
| Number of ordinary shares purchased |
408,535 |
| Weighted average price paid (p) |
160.45 |
| Highest price paid (p) |
162.00 |
| Lowest price paid (p) |
159.80 |
Following the above purchase, FirstGroup holds 153,294,958 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 597,400,057. 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 17 February 2025 is 597,400,057. 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 |
160.44 |
189,074 |
| BATE |
160.44 |
110,130 |
| CHIX |
160.47 |
95,954 |
| TRQX |
160.41 |
13,377 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:05:16.973 |
356 |
162 |
CHIX |
00038836654TRLO0 |
| 08:05:16.973 |
114 |
162 |
CHIX |
00038836653TRLO0 |
| 08:05:16.973 |
110 |
162 |
CHIX |
00038836652TRLO0 |
| 08:05:19.573 |
395 |
162 |
CHIX |
00038836655TRLO0 |
| 08:05:19.629 |
390 |
162 |
CHIX |
00038836657TRLO0 |
| 08:05:19.629 |
107 |
162 |
CHIX |
00038836656TRLO0 |
| 08:05:19.724 |
401 |
162 |
CHIX |
00038836658TRLO0 |
| 08:06:09.311 |
472 |
160.8 |
CHIX |
00038836696TRLO0 |
| 08:06:09.312 |
718 |
160.7 |
TRQX |
00038836700TRLO0 |
| 08:06:09.312 |
901 |
160.7 |
TRQX |
00038836699TRLO0 |
| 08:06:09.312 |
534 |
160.7 |
CHIX |
00038836698TRLO0 |
| 08:06:09.312 |
472 |
160.7 |
BATE |
00038836697TRLO0 |
| 08:06:09.320 |
222 |
160.6 |
CHIX |
00038836701TRLO0 |
| 08:06:12.450 |
472 |
160.7 |
XLON |
00038836707TRLO0 |
| 08:06:12.451 |
563 |
160.6 |
CHIX |
00038836708TRLO0 |
| 08:06:12.451 |
472 |
160.6 |
BATE |
00038836706TRLO0 |
| 08:06:12.467 |
390 |
160.7 |
XLON |
00038836709TRLO0 |
| 08:06:14.217 |
397 |
160.9 |
XLON |
00038836710TRLO0 |
| 08:06:14.374 |
417 |
160.9 |
XLON |
00038836712TRLO0 |
| 08:06:14.374 |
100 |
160.9 |
XLON |
00038836711TRLO0 |
| 08:06:19.321 |
972 |
160.9 |
XLON |
00038836718TRLO0 |
| 08:06:19.321 |
987 |
160.9 |
BATE |
00038836717TRLO0 |
| 08:06:22.719 |
21 |
161.2 |
BATE |
00038836727TRLO0 |
| 08:06:22.719 |
72 |
161.3 |
BATE |
00038836729TRLO0 |
| 08:06:22.719 |
181 |
161.3 |
XLON |
00038836728TRLO0 |
| 08:06:22.719 |
472 |
161.4 |
BATE |
00038836731TRLO0 |
| 08:06:22.719 |
365 |
161.4 |
XLON |
00038836730TRLO0 |
| 08:06:22.731 |
359 |
161.4 |
BATE |
00038836732TRLO0 |
| 08:06:22.833 |
355 |
161.4 |
XLON |
00038836752TRLO0 |
| 08:06:22.841 |
357 |
161.4 |
XLON |
00038836753TRLO0 |
| 08:06:22.866 |
255 |
161.4 |
XLON |
00038836755TRLO0 |
| 08:06:22.866 |
102 |
161.4 |
XLON |
00038836754TRLO0 |
| 08:06:25.214 |
547 |
161.3 |
XLON |
00038836757TRLO0 |
| 08:06:25.214 |
294 |
161.4 |
XLON |
00038836760TRLO0 |
| 08:06:25.214 |
119 |
161.4 |
XLON |
00038836759TRLO0 |
| 08:06:25.214 |
121 |
161.4 |
XLON |
00038836758TRLO0 |
| 08:13:04.112 |
51 |
161.1 |
CHIX |
00038837115TRLO0 |
| 08:13:04.112 |
51 |
161.1 |
CHIX |
00038837114TRLO0 |
| 08:13:04.112 |
370 |
161.1 |
CHIX |
00038837113TRLO0 |
| 08:13:04.116 |
472 |
161.1 |
BATE |
00038837116TRLO0 |
| 08:13:04.258 |
713 |
161.1 |
CHIX |
00038837117TRLO0 |
| 08:40:42.983 |
813 |
161.4 |
XLON |
00038837955TRLO0 |
| 08:41:39.742 |
819 |
161.3 |
XLON |
00038837997TRLO0 |
| 08:41:39.743 |
473 |
161.3 |
BATE |
00038837996TRLO0 |
| 08:41:39.743 |
143 |
161.3 |
CHIX |
00038837995TRLO0 |
| 08:41:39.743 |
329 |
161.3 |
CHIX |
00038837994TRLO0 |
| 08:41:39.743 |
1100 |
161.3 |
TRQX |
00038837993TRLO0 |
| 08:41:46.252 |
585 |
161.2 |
XLON |
00038838002TRLO0 |
| 08:41:46.252 |
184 |
161.2 |
TRQX |
00038838001TRLO0 |
| 08:41:46.252 |
472 |
161.2 |
CHIX |
00038838000TRLO0 |
| 08:41:46.256 |
541 |
161.3 |
BATE |
00038838003TRLO0 |
| 08:41:46.259 |
798 |
161.3 |
CHIX |
00038838005TRLO0 |
| 08:41:46.259 |
226 |
161.3 |
CHIX |
00038838004TRLO0 |
| 08:41:46.268 |
498 |
161.3 |
XLON |
00038838006TRLO0 |
| 08:46:41.487 |
100 |
161.6 |
CHIX |
00038838144TRLO0 |
| 08:49:43.719 |
472 |
161.6 |
CHIX |
00038838292TRLO0 |
| 08:59:53.347 |
210 |
161.4 |
BATE |
00038838651TRLO0 |
| 08:59:53.347 |
831 |
161.4 |
XLON |
00038838650TRLO0 |
| 08:59:53.347 |
243 |
161.4 |
BATE |
00038838649TRLO0 |
| 08:59:53.347 |
472 |
161.4 |
CHIX |
00038838648TRLO0 |
| 08:59:53.347 |
33 |
161.4 |
BATE |
00038838647TRLO0 |
| 08:59:53.355 |
4230 |
161.6 |
CHIX |
00038838654TRLO0 |
| 08:59:53.355 |
772 |
161.6 |
CHIX |
00038838653TRLO0 |
| 08:59:53.355 |
52 |
161.6 |
CHIX |
00038838652TRLO0 |
| 08:59:53.360 |
492 |
161.5 |
XLON |
00038838655TRLO0 |
| 08:59:53.360 |
43 |
161.6 |
XLON |
00038838656TRLO0 |
| 09:02:21.452 |
472 |
161.4 |
BATE |
00038838800TRLO0 |
| 09:02:21.453 |
839 |
161.4 |
XLON |
00038838801TRLO0 |
| 09:02:21.453 |
472 |
161.4 |
CHIX |
00038838799TRLO0 |
| 09:02:21.595 |
1360 |
161.5 |
CHIX |
00038838802TRLO0 |
| 09:02:21.595 |
116 |
161.6 |
CHIX |
00038838804TRLO0 |
| 09:02:21.595 |
108 |
161.6 |
CHIX |
00038838803TRLO0 |
| 09:02:21.596 |
34 |
161.6 |
CHIX |
00038838805TRLO0 |
| 09:02:21.597 |
495 |
161.4 |
XLON |
00038838806TRLO0 |
| 09:02:21.597 |
80 |
161.5 |
XLON |
00038838807TRLO0 |
| 09:02:21.597 |
775 |
161.6 |
XLON |
00038838809TRLO0 |
| 09:02:21.597 |
115 |
161.6 |
XLON |
00038838808TRLO0 |
| 09:03:27.751 |
493 |
161.3 |
BATE |
00038838878TRLO0 |
| 09:03:27.761 |
113 |
161.5 |
XLON |
00038838879TRLO0 |
| 09:03:27.761 |
60 |
161.6 |
XLON |
00038838882TRLO0 |
| 09:03:27.761 |
118 |
161.6 |
XLON |
00038838881TRLO0 |
| 09:03:27.761 |
101 |
161.6 |
XLON |
00038838880TRLO0 |
| 09:03:45.101 |
118 |
161.5 |
XLON |
00038838885TRLO0 |
| 09:03:45.101 |
113 |
161.5 |
XLON |
00038838884TRLO0 |
| 09:03:45.101 |
102 |
161.6 |
XLON |
00038838887TRLO0 |
| 09:03:45.101 |
103 |
161.6 |
XLON |
00038838886TRLO0 |
| 09:06:28.101 |
42 |
161.5 |
XLON |
00038839001TRLO0 |
| 09:06:28.101 |
416 |
161.6 |
XLON |
00038839004TRLO0 |
| 09:06:28.101 |
120 |
161.6 |
XLON |
00038839003TRLO0 |
| 09:06:28.101 |
106 |
161.6 |
XLON |
00038839002TRLO0 |
| 09:06:28.105 |
702 |
161.6 |
CHIX |
00038839005TRLO0 |
| 09:08:38.005 |
509 |
161.6 |
CHIX |
00038839088TRLO0 |
| 09:11:05.319 |
834 |
161.3 |
XLON |
00038839133TRLO0 |
| 09:11:05.319 |
881 |
161.3 |
CHIX |
00038839132TRLO0 |
| 09:11:05.319 |
494 |
161.3 |
BATE |
00038839131TRLO0 |
| 09:11:05.320 |
2 |
161.2 |
CHIX |
00038839135TRLO0 |
| 09:11:05.321 |
16 |
161.2 |
CHIX |
00038839136TRLO0 |
| 09:11:05.326 |
1324 |
161.2 |
XLON |
00038839137TRLO0 |
| 09:11:05.327 |
774 |
161.4 |
BATE |
00038839134TRLO0 |
| 09:11:05.331 |
334 |
161.3 |
CHIX |
00038839139TRLO0 |
| 09:11:05.331 |
368 |
161.3 |
CHIX |
00038839138TRLO0 |
| 09:11:05.475 |
598 |
161.2 |
BATE |
00038839141TRLO0 |
| 09:11:05.475 |
727 |
161.2 |
XLON |
00038839140TRLO0 |
| 09:11:05.476 |
479 |
161.1 |
BATE |
00038839143TRLO0 |
| 09:11:05.476 |
105 |
161.1 |
XLON |
00038839142TRLO0 |
| 09:11:05.479 |
1739 |
161.3 |
BATE |
00038839146TRLO0 |
| 09:11:05.479 |
29 |
161.3 |
BATE |
00038839145TRLO0 |
| 09:11:05.479 |
265 |
161.3 |
BATE |
00038839144TRLO0 |
| 09:11:05.510 |
1719 |
161.3 |
BATE |
00038839147TRLO0 |
| 09:11:05.608 |
1732 |
161.3 |
BATE |
00038839148TRLO0 |
| 09:11:05.681 |
1770 |
161.3 |
BATE |
00038839149TRLO0 |
| 09:11:05.860 |
1733 |
161.3 |
BATE |
00038839150TRLO0 |
| 09:11:05.880 |
1718 |
161.3 |
BATE |
00038839151TRLO0 |
| 09:11:51.173 |
259 |
161.2 |
XLON |
00038839191TRLO0 |
| 09:11:51.381 |
1098 |
161.2 |
XLON |
00038839192TRLO0 |
| 09:12:30.005 |
377 |
161.3 |
BATE |
00038839212TRLO0 |
| 09:12:30.005 |
432 |
161.3 |
BATE |
00038839211TRLO0 |
| 09:18:16.308 |
825 |
161.2 |
XLON |
00038839486TRLO0 |
| 09:18:16.308 |
604 |
161.2 |
CHIX |
00038839485TRLO0 |
| 09:18:16.308 |
472 |
161.2 |
BATE |
00038839484TRLO0 |
| 09:18:16.311 |
252 |
161.1 |
CHIX |
00038839488TRLO0 |
| 09:18:16.311 |
168 |
161.1 |
CHIX |
00038839487TRLO0 |
| 09:18:16.314 |
834 |
161.1 |
XLON |
00038839491TRLO0 |
| 09:18:16.316 |
172 |
161.1 |
BATE |
00038839490TRLO0 |
| 09:18:16.316 |
39 |
161.1 |
BATE |
00038839489TRLO0 |
| 09:18:16.324 |
149 |
161.2 |
XLON |
00038839493TRLO0 |
| 09:18:16.324 |
497 |
161.2 |
XLON |
00038839492TRLO0 |
| 09:18:28.723 |
497 |
161.2 |
XLON |
00038839495TRLO0 |
| 09:18:28.911 |
497 |
161.2 |
XLON |
00038839496TRLO0 |
| 09:18:29.724 |
497 |
161.2 |
XLON |
00038839501TRLO0 |
| 09:18:30.461 |
497 |
161.2 |
XLON |
00038839503TRLO0 |
| 09:18:31.723 |
497 |
161.2 |
XLON |
00038839504TRLO0 |
| 09:18:31.912 |
497 |
161.2 |
XLON |
00038839505TRLO0 |
| 09:18:31.928 |
497 |
161.2 |
XLON |
00038839506TRLO0 |
| 09:18:31.943 |
444 |
161.2 |
XLON |
00038839507TRLO0 |
| 09:24:29.666 |
438 |
161.2 |
CHIX |
00038839709TRLO0 |
| 09:24:29.666 |
778 |
161.3 |
CHIX |
00038839707TRLO0 |
| 09:24:29.666 |
817 |
161.4 |
XLON |
00038839711TRLO0 |
| 09:24:29.666 |
472 |
161.4 |
BATE |
00038839696TRLO0 |
| 09:24:29.672 |
550 |
161.5 |
XLON |
00038839716TRLO0 |
| 09:24:29.672 |
496 |
161.5 |
XLON |
00038839715TRLO0 |
| 09:24:29.672 |
288 |
161.5 |
XLON |
00038839713TRLO0 |
| 09:24:29.672 |
558 |
161.6 |
XLON |
00038839718TRLO0 |
| 09:24:29.745 |
9 |
161.2 |
XLON |
00038839739TRLO0 |
| 09:24:29.745 |
1044 |
161.2 |
TRQX |
00038839738TRLO0 |
| 09:24:29.745 |
472 |
161.2 |
BATE |
00038839726TRLO0 |
| 09:24:29.745 |
795 |
161.3 |
XLON |
00038839740TRLO0 |
| 09:24:29.750 |
361 |
161.4 |
XLON |
00038839744TRLO0 |
| 09:24:29.750 |
496 |
161.4 |
XLON |
00038839743TRLO0 |
| 09:24:29.750 |
566 |
161.4 |
XLON |
00038839742TRLO0 |
| 09:24:29.750 |
355 |
161.4 |
XLON |
00038839741TRLO0 |
| 09:24:29.781 |
120 |
161.4 |
XLON |
00038839755TRLO0 |
| 09:24:29.781 |
24 |
161.4 |
XLON |
00038839754TRLO0 |
| 09:24:29.781 |
29 |
161.4 |
XLON |
00038839753TRLO0 |
| 09:24:29.781 |
69 |
161.4 |
XLON |
00038839752TRLO0 |
| 09:24:29.781 |
147 |
161.4 |
XLON |
00038839751TRLO0 |
| 09:24:29.781 |
133 |
161.4 |
XLON |
00038839750TRLO0 |
| 09:24:29.782 |
34 |
161.4 |
XLON |
00038839756TRLO0 |
| 09:24:29.831 |
62 |
161.4 |
XLON |
00038839759TRLO0 |
| 09:24:29.831 |
318 |
161.4 |
XLON |
00038839758TRLO0 |
| 09:24:29.831 |
114 |
161.4 |
XLON |
00038839757TRLO0 |
| 09:25:15.619 |
754 |
161.1 |
XLON |
00038839790TRLO0 |
| 09:25:15.619 |
605 |
161.1 |
BATE |
00038839789TRLO0 |
| 09:25:15.627 |
500 |
161.3 |
XLON |
00038839806TRLO0 |
| 09:25:15.627 |
1400 |
161.3 |
XLON |
00038839805TRLO0 |
| 09:25:15.627 |
1400 |
161.3 |
XLON |
00038839795TRLO0 |
| 09:25:15.627 |
386 |
161.3 |
XLON |
00038839793TRLO0 |
| 09:25:15.627 |
334 |
161.3 |
XLON |
00038839792TRLO0 |
| 09:25:15.627 |
77 |
161.4 |
XLON |
00038839809TRLO0 |
| 09:25:15.627 |
113 |
161.4 |
XLON |
00038839808TRLO0 |
| 09:32:09.349 |
541 |
161 |
BATE |
00038840006TRLO0 |
| 09:32:09.350 |
555 |
161 |
XLON |
00038840007TRLO0 |
| 10:01:18.867 |
16 |
160.9 |
XLON |
00038840926TRLO0 |
| 10:01:18.871 |
661 |
160.9 |
BATE |
00038840927TRLO0 |
| 10:01:18.877 |
1232 |
161 |
XLON |
00038840931TRLO0 |
| 10:01:18.877 |
496 |
161 |
XLON |
00038840930TRLO0 |
| 10:01:18.877 |
312 |
161 |
XLON |
00038840929TRLO0 |
| 10:01:18.877 |
2500 |
161 |
XLON |
00038840928TRLO0 |
| 10:01:21.068 |
1024 |
161 |
BATE |
00038840933TRLO0 |
| 10:01:21.070 |
1074 |
161 |
CHIX |
00038840934TRLO0 |
| 10:01:21.071 |
171 |
161 |
XLON |
00038840936TRLO0 |
| 10:01:21.071 |
382 |
161 |
XLON |
00038840935TRLO0 |
| 10:01:21.111 |
354 |
161 |
XLON |
00038840938TRLO0 |
| 10:01:21.111 |
357 |
161 |
BATE |
00038840937TRLO0 |
| 10:16:22.247 |
1 |
160.9 |
BATE |
00038841467TRLO0 |
| 10:16:22.247 |
8 |
160.9 |
CHIX |
00038841464TRLO0 |
| 10:16:22.248 |
1 |
160.9 |
XLON |
00038841466TRLO0 |
| 10:16:22.248 |
23 |
160.9 |
CHIX |
00038841465TRLO0 |
| 10:16:22.253 |
323 |
161 |
BATE |
00038841472TRLO0 |
| 10:16:22.253 |
76 |
161 |
BATE |
00038841470TRLO0 |
| 10:16:22.253 |
34 |
161 |
BATE |
00038841468TRLO0 |
| 10:16:22.257 |
443 |
161 |
CHIX |
00038841473TRLO0 |
| 10:16:22.257 |
57 |
161 |
CHIX |
00038841471TRLO0 |
| 10:16:22.257 |
112 |
161 |
CHIX |
00038841469TRLO0 |
| 10:16:22.258 |
502 |
161 |
CHIX |
00038841474TRLO0 |
| 10:16:22.272 |
88 |
161 |
XLON |
00038841477TRLO0 |
| 10:16:22.272 |
500 |
161 |
XLON |
00038841476TRLO0 |
| 10:16:22.272 |
28 |
161 |
XLON |
00038841475TRLO0 |
| 10:16:31.540 |
235 |
160.9 |
XLON |
00038841484TRLO0 |
| 10:16:31.544 |
754 |
161 |
XLON |
00038841486TRLO0 |
| 10:16:31.544 |
96 |
161 |
XLON |
00038841485TRLO0 |
| 10:16:31.547 |
1006 |
161 |
CHIX |
00038841489TRLO0 |
| 10:16:31.547 |
57 |
161 |
CHIX |
00038841488TRLO0 |
| 10:16:31.547 |
111 |
161 |
CHIX |
00038841487TRLO0 |
| 10:16:31.712 |
397 |
161 |
XLON |
00038841492TRLO0 |
| 10:16:31.712 |
122 |
161 |
XLON |
00038841491TRLO0 |
| 10:16:31.712 |
126 |
161 |
XLON |
00038841490TRLO0 |
| 10:16:34.120 |
281 |
161 |
XLON |
00038841495TRLO0 |
| 10:16:34.120 |
260 |
161 |
XLON |
00038841494TRLO0 |
| 10:16:34.121 |
520 |
161 |
CHIX |
00038841496TRLO0 |
| 10:16:34.122 |
218 |
161 |
CHIX |
00038841497TRLO0 |
| 10:16:39.483 |
472 |
160.9 |
CHIX |
00038841500TRLO0 |
| 10:16:39.489 |
566 |
161 |
CHIX |
00038841503TRLO0 |
| 10:16:39.489 |
62 |
161 |
CHIX |
00038841502TRLO0 |
| 10:16:39.491 |
617 |
161 |
XLON |
00038841504TRLO0 |
| 10:16:39.547 |
394 |
161 |
CHIX |
00038841505TRLO0 |
| 10:16:39.549 |
392 |
161 |
XLON |
00038841506TRLO0 |
| 10:16:39.602 |
160 |
161 |
XLON |
00038841509TRLO0 |
| 10:16:39.602 |
119 |
161 |
XLON |
00038841508TRLO0 |
| 10:16:39.603 |
122 |
161 |
XLON |
00038841510TRLO0 |
| 10:16:39.605 |
534 |
161 |
CHIX |
00038841511TRLO0 |
| 10:16:39.663 |
230 |
161 |
XLON |
00038841514TRLO0 |
| 10:16:39.663 |
160 |
161 |
XLON |
00038841513TRLO0 |
| 10:16:39.663 |
112 |
161 |
XLON |
00038841512TRLO0 |
| 10:16:39.668 |
486 |
161 |
CHIX |
00038841515TRLO0 |
| 10:16:39.700 |
209 |
161 |
XLON |
00038841518TRLO0 |
| 10:16:39.700 |
117 |
161 |
XLON |
00038841517TRLO0 |
| 10:16:39.700 |
187 |
161 |
XLON |
00038841516TRLO0 |
| 10:16:39.701 |
409 |
161 |
CHIX |
00038841519TRLO0 |
| 10:16:39.716 |
156 |
161 |
XLON |
00038841521TRLO0 |
| 10:16:39.716 |
398 |
161 |
XLON |
00038841520TRLO0 |
| 10:16:39.741 |
180 |
161 |
XLON |
00038841525TRLO0 |
| 10:16:39.741 |
120 |
161 |
XLON |
00038841524TRLO0 |
| 10:16:39.741 |
160 |
161 |
XLON |
00038841523TRLO0 |
| 10:16:39.741 |
117 |
161 |
XLON |
00038841522TRLO0 |
| 10:16:39.912 |
58 |
161 |
XLON |
00038841528TRLO0 |
| 10:16:39.912 |
313 |
161 |
XLON |
00038841527TRLO0 |
| 10:16:40.926 |
103 |
161 |
XLON |
00038841533TRLO0 |
| 10:16:40.926 |
395 |
161 |
XLON |
00038841532TRLO0 |
| 10:16:40.926 |
101 |
161 |
XLON |
00038841531TRLO0 |
| 10:16:40.926 |
160 |
161 |
XLON |
00038841530TRLO0 |
| 10:16:40.926 |
111 |
161 |
XLON |
00038841529TRLO0 |
| 10:16:40.990 |
866 |
161 |
XLON |
00038841534TRLO0 |
| 10:16:41.049 |
929 |
161 |
XLON |
00038841535TRLO0 |
| 10:16:41.112 |
867 |
161 |
XLON |
00038841536TRLO0 |
| 10:16:41.264 |
864 |
161 |
XLON |
00038841537TRLO0 |
| 10:16:41.311 |
868 |
161 |
XLON |
00038841538TRLO0 |
| 10:16:41.513 |
883 |
161 |
XLON |
00038841541TRLO0 |
| 10:16:45.616 |
372 |
160.8 |
XLON |
00038841551TRLO0 |
| 10:16:45.616 |
372 |
160.8 |
XLON |
00038841550TRLO0 |
| 10:16:45.616 |
729 |
160.8 |
XLON |
00038841549TRLO0 |
| 10:16:45.616 |
585 |
160.8 |
TRQX |
00038841548TRLO0 |
| 10:16:45.616 |
661 |
160.8 |
CHIX |
00038841547TRLO0 |
| 10:16:45.616 |
859 |
160.8 |
BATE |
00038841546TRLO0 |
| 10:16:45.616 |
585 |
160.8 |
TRQX |
00038841545TRLO0 |
| 10:16:45.616 |
661 |
160.8 |
CHIX |
00038841544TRLO0 |
| 10:16:45.621 |
3270 |
160.9 |
BATE |
00038841554TRLO0 |
| 10:16:45.621 |
177 |
160.9 |
BATE |
00038841553TRLO0 |
| 10:16:45.621 |
31 |
160.9 |
BATE |
00038841552TRLO0 |
| 10:16:56.458 |
455 |
161 |
BATE |
00038841562TRLO0 |
| 10:16:56.458 |
177 |
161 |
BATE |
00038841561TRLO0 |
| 10:16:56.511 |
712 |
161 |
BATE |
00038841564TRLO0 |
| 10:16:56.511 |
177 |
161 |
BATE |
00038841563TRLO0 |
| 10:16:56.580 |
532 |
161 |
BATE |
00038841566TRLO0 |
| 10:16:56.580 |
177 |
161 |
BATE |
00038841565TRLO0 |
| 10:21:31.957 |
1132 |
160.8 |
XLON |
00038841633TRLO0 |
| 10:21:31.957 |
788 |
160.8 |
BATE |
00038841632TRLO0 |
| 10:21:31.957 |
796 |
160.8 |
CHIX |
00038841631TRLO0 |
| 10:21:31.961 |
35 |
160.9 |
BATE |
00038841634TRLO0 |
| 10:21:31.961 |
714 |
161 |
BATE |
00038841635TRLO0 |
| 10:21:44.628 |
531 |
160.8 |
XLON |
00038841640TRLO0 |
| 10:21:44.628 |
472 |
160.8 |
BATE |
00038841639TRLO0 |
| 10:21:44.629 |
370 |
160.7 |
XLON |
00038841641TRLO0 |
| 10:27:11.122 |
667 |
160.4 |
XLON |
00038841784TRLO0 |
| 10:27:11.122 |
444 |
160.4 |
BATE |
00038841781TRLO0 |
| 10:27:11.122 |
362 |
160.4 |
CHIX |
00038841779TRLO0 |
| 10:27:11.122 |
953 |
160.5 |
XLON |
00038841782TRLO0 |
| 10:27:11.122 |
636 |
160.5 |
BATE |
00038841778TRLO0 |
| 10:27:11.122 |
517 |
160.5 |
CHIX |
00038841776TRLO0 |
| 10:38:32.006 |
427 |
160.4 |
BATE |
00038842078TRLO0 |
| 10:41:11.000 |
525 |
160 |
XLON |
00038842167TRLO0 |
| 10:41:11.000 |
755 |
160 |
BATE |
00038842165TRLO0 |
| 10:41:11.000 |
448 |
160 |
CHIX |
00038842163TRLO0 |
| 10:41:11.000 |
750 |
160.1 |
XLON |
00038842166TRLO0 |
| 10:41:11.000 |
1076 |
160.1 |
BATE |
00038842161TRLO0 |
| 10:41:11.000 |
642 |
160.1 |
CHIX |
00038842150TRLO0 |
| 10:41:11.016 |
1483 |
160.2 |
XLON |
00038842168TRLO0 |
| 10:45:18.005 |
90 |
160.2 |
XLON |
00038842240TRLO0 |
| 10:45:18.005 |
589 |
160.2 |
XLON |
00038842239TRLO0 |
| 10:45:52.120 |
1079 |
160 |
XLON |
00038842262TRLO0 |
| 10:45:52.120 |
876 |
160 |
CHIX |
00038842261TRLO0 |
| 10:45:52.130 |
793 |
160 |
CHIX |
00038842266TRLO0 |
| 10:45:52.134 |
539 |
160 |
XLON |
00038842267TRLO0 |
| 10:46:03.104 |
810 |
159.9 |
BATE |
00038842276TRLO0 |
| 10:46:03.104 |
371 |
159.9 |
XLON |
00038842275TRLO0 |
| 10:56:58.839 |
31 |
159.8 |
BATE |
00038842702TRLO0 |
| 10:56:58.850 |
18 |
160 |
XLON |
00038842705TRLO0 |
| 10:56:58.850 |
652 |
160 |
XLON |
00038842704TRLO0 |
| 10:56:58.850 |
498 |
160 |
XLON |
00038842703TRLO0 |
| 10:58:50.005 |
602 |
160.1 |
CHIX |
00038842767TRLO0 |
| 11:02:42.005 |
387 |
160.1 |
CHIX |
00038842830TRLO0 |
| 11:05:36.006 |
372 |
160.1 |
CHIX |
00038843004TRLO0 |
| 11:08:30.007 |
212 |
160.1 |
CHIX |
00038843050TRLO0 |
| 11:08:30.007 |
149 |
160.1 |
CHIX |
00038843049TRLO0 |
| 11:11:24.005 |
364 |
160.1 |
CHIX |
00038843099TRLO0 |
| 11:14:18.005 |
354 |
160.1 |
CHIX |
00038843148TRLO0 |
| 11:17:12.006 |
45 |
160.1 |
CHIX |
00038843234TRLO0 |
| 11:17:12.007 |
313 |
160.1 |
CHIX |
00038843235TRLO0 |
| 11:35:09.781 |
963 |
159.9 |
XLON |
00038843798TRLO0 |
| 11:35:09.781 |
33 |
159.9 |
TRQX |
00038843797TRLO0 |
| 11:35:09.781 |
48 |
159.9 |
CHIX |
00038843796TRLO0 |
| 11:35:09.781 |
322 |
159.9 |
TRQX |
00038843795TRLO0 |
| 11:35:09.781 |
425 |
159.9 |
CHIX |
00038843794TRLO0 |
| 11:35:09.781 |
322 |
159.9 |
TRQX |
00038843793TRLO0 |
| 11:35:09.781 |
172 |
159.9 |
CHIX |
00038843792TRLO0 |
| 11:35:09.781 |
141 |
159.9 |
BATE |
00038843791TRLO0 |
| 11:35:09.781 |
850 |
159.9 |
TRQX |
00038843790TRLO0 |
| 11:35:09.781 |
172 |
159.9 |
CHIX |
00038843789TRLO0 |
| 11:35:09.781 |
425 |
159.9 |
BATE |
00038843788TRLO0 |
| 11:35:09.790 |
93 |
160.1 |
BATE |
00038843802TRLO0 |
| 11:35:09.790 |
277 |
160.1 |
BATE |
00038843801TRLO0 |
| 11:35:09.790 |
764 |
160.1 |
BATE |
00038843800TRLO0 |
| 11:35:09.790 |
113 |
160.1 |
BATE |
00038843799TRLO0 |
| 11:35:09.794 |
1260 |
160.1 |
CHIX |
00038843803TRLO0 |
| 11:35:34.003 |
110 |
160 |
CHIX |
00038843827TRLO0 |
| 11:35:34.003 |
278 |
160.1 |
CHIX |
00038843828TRLO0 |
| 11:44:32.607 |
55 |
160 |
CHIX |
00038844095TRLO0 |
| 11:44:32.607 |
604 |
160.1 |
CHIX |
00038844096TRLO0 |
| 11:44:32.608 |
184 |
160.1 |
CHIX |
00038844097TRLO0 |
| 11:44:36.196 |
604 |
159.9 |
XLON |
00038844102TRLO0 |
| 11:44:36.196 |
604 |
159.9 |
BATE |
00038844101TRLO0 |
| 11:44:36.196 |
604 |
159.9 |
CHIX |
00038844100TRLO0 |
| 11:44:36.205 |
997 |
159.9 |
XLON |
00038844105TRLO0 |
| 11:44:36.205 |
358 |
159.9 |
XLON |
00038844104TRLO0 |
| 11:44:36.205 |
137 |
159.9 |
BATE |
00038844103TRLO0 |
| 11:44:36.312 |
189 |
160 |
XLON |
00038844107TRLO0 |
| 11:44:36.312 |
500 |
160 |
XLON |
00038844106TRLO0 |
| 11:46:08.076 |
36 |
160.1 |
XLON |
00038844144TRLO0 |
| 11:46:08.076 |
69 |
160.1 |
XLON |
00038844143TRLO0 |
| 11:46:08.076 |
161 |
160.1 |
XLON |
00038844142TRLO0 |
| 11:46:08.076 |
319 |
160.1 |
XLON |
00038844141TRLO0 |
| 11:46:08.113 |
6 |
160.1 |
XLON |
00038844147TRLO0 |
| 11:46:08.113 |
161 |
160.1 |
XLON |
00038844146TRLO0 |
| 11:46:08.113 |
319 |
160.1 |
XLON |
00038844145TRLO0 |
| 11:46:48.068 |
640 |
160.1 |
BATE |
00038844190TRLO0 |
| 11:46:48.068 |
19 |
160.1 |
BATE |
00038844189TRLO0 |
| 11:46:48.110 |
177 |
160.1 |
BATE |
00038844197TRLO0 |
| 11:46:48.110 |
120 |
160.1 |
BATE |
00038844196TRLO0 |
| 11:46:48.110 |
120 |
160.1 |
BATE |
00038844195TRLO0 |
| 11:46:48.110 |
119 |
160.1 |
BATE |
00038844194TRLO0 |
| 11:46:48.110 |
123 |
160.1 |
BATE |
00038844193TRLO0 |
| 11:46:48.111 |
107 |
160.1 |
BATE |
00038844198TRLO0 |
| 11:46:48.310 |
177 |
160.1 |
BATE |
00038844212TRLO0 |
| 11:46:48.311 |
200 |
160.1 |
BATE |
00038844213TRLO0 |
| 12:06:31.632 |
444 |
159.8 |
XLON |
00038844807TRLO0 |
| 12:06:31.632 |
366 |
159.8 |
CHIX |
00038844804TRLO0 |
| 12:06:31.632 |
1103 |
159.9 |
XLON |
00038844806TRLO0 |
| 12:06:31.632 |
634 |
159.9 |
BATE |
00038844803TRLO0 |
| 12:06:31.632 |
525 |
159.9 |
CHIX |
00038844802TRLO0 |
| 12:06:31.635 |
159 |
159.8 |
XLON |
00038844808TRLO0 |
| 12:06:31.641 |
3548 |
160 |
BATE |
00038844812TRLO0 |
| 12:06:31.641 |
177 |
160 |
BATE |
00038844811TRLO0 |
| 12:06:31.641 |
634 |
160 |
BATE |
00038844810TRLO0 |
| 12:06:31.641 |
40 |
160 |
BATE |
00038844809TRLO0 |
| 12:06:31.647 |
2366 |
160 |
CHIX |
00038844813TRLO0 |
| 12:41:48.821 |
1275 |
160 |
XLON |
00038846166TRLO0 |
| 12:41:48.821 |
472 |
160 |
BATE |
00038846157TRLO0 |
| 12:41:48.825 |
582 |
160 |
CHIX |
00038846168TRLO0 |
| 12:41:48.829 |
1168 |
160 |
TRQX |
00038846170TRLO0 |
| 12:41:56.281 |
702 |
160.1 |
BATE |
00038846192TRLO0 |
| 12:41:56.310 |
522 |
160.1 |
BATE |
00038846194TRLO0 |
| 12:41:56.311 |
373 |
160.1 |
BATE |
00038846195TRLO0 |
| 12:41:56.411 |
706 |
160.1 |
BATE |
00038846199TRLO0 |
| 12:41:56.482 |
928 |
160.1 |
BATE |
00038846203TRLO0 |
| 12:41:56.510 |
177 |
160.1 |
BATE |
00038846206TRLO0 |
| 12:41:56.511 |
769 |
160.1 |
BATE |
00038846207TRLO0 |
| 12:41:56.620 |
681 |
160.1 |
BATE |
00038846211TRLO0 |
| 12:41:56.640 |
736 |
160.1 |
BATE |
00038846214TRLO0 |
| 12:41:56.655 |
684 |
160.1 |
BATE |
00038846216TRLO0 |
| 12:42:10.484 |
2 |
160.1 |
XLON |
00038846239TRLO0 |
| 12:42:10.484 |
125 |
160.1 |
XLON |
00038846238TRLO0 |
| 12:42:10.484 |
241 |
160.1 |
XLON |
00038846237TRLO0 |
| 12:42:14.918 |
573 |
160 |
CHIX |
00038846251TRLO0 |
| 12:42:14.924 |
541 |
160.1 |
XLON |
00038846277TRLO0 |
| 12:42:14.924 |
500 |
160.1 |
XLON |
00038846276TRLO0 |
| 12:42:14.924 |
397 |
160.1 |
XLON |
00038846275TRLO0 |
| 12:42:14.924 |
107 |
160.1 |
XLON |
00038846274TRLO0 |
| 12:42:14.924 |
205 |
160.1 |
XLON |
00038846273TRLO0 |
| 12:42:14.924 |
118 |
160.1 |
XLON |
00038846272TRLO0 |
| 12:42:14.924 |
67 |
160.1 |
XLON |
00038846264TRLO0 |
| 12:42:14.924 |
56 |
160.1 |
XLON |
00038846262TRLO0 |
| 12:42:14.924 |
156 |
160.1 |
XLON |
00038846261TRLO0 |
| 12:42:14.924 |
288 |
160.1 |
XLON |
00038846259TRLO0 |
| 12:55:15.169 |
522 |
160 |
XLON |
00038846551TRLO0 |
| 12:55:15.173 |
522 |
160 |
BATE |
00038846558TRLO0 |
| 13:02:31.131 |
472 |
160 |
XLON |
00038846664TRLO0 |
| 13:02:39.851 |
2142 |
159.9 |
XLON |
00038846665TRLO0 |
| 13:19:51.199 |
1743 |
159.9 |
XLON |
00038846919TRLO0 |
| 13:19:51.201 |
472 |
160 |
XLON |
00038846921TRLO0 |
| 13:19:51.210 |
499 |
160 |
XLON |
00038846923TRLO0 |
| 13:19:51.210 |
2028 |
160 |
XLON |
00038846922TRLO0 |
| 13:19:51.211 |
208 |
160 |
XLON |
00038846924TRLO0 |
| 13:25:16.152 |
103 |
160.1 |
XLON |
00038847074TRLO0 |
| 13:25:16.152 |
86 |
160.1 |
XLON |
00038847073TRLO0 |
| 13:25:16.152 |
242 |
160.1 |
XLON |
00038847072TRLO0 |
| 13:25:16.152 |
308 |
160.1 |
XLON |
00038847070TRLO0 |
| 13:25:16.153 |
18 |
160.1 |
XLON |
00038847075TRLO0 |
| 13:25:47.912 |
1468 |
160.1 |
BATE |
00038847088TRLO0 |
| 13:25:47.918 |
1287 |
160.1 |
CHIX |
00038847096TRLO0 |
| 13:25:47.918 |
166 |
160.1 |
CHIX |
00038847095TRLO0 |
| 13:25:48.111 |
2137 |
160.1 |
BATE |
00038847103TRLO0 |
| 13:25:48.115 |
339 |
160.1 |
CHIX |
00038847120TRLO0 |
| 13:25:48.115 |
608 |
160.1 |
CHIX |
00038847119TRLO0 |
| 13:25:48.115 |
434 |
160.1 |
CHIX |
00038847117TRLO0 |
| 13:25:48.115 |
343 |
160.1 |
CHIX |
00038847115TRLO0 |
| 13:25:48.115 |
414 |
160.1 |
CHIX |
00038847114TRLO0 |
| 13:25:48.115 |
78 |
160.1 |
CHIX |
00038847112TRLO0 |
| 13:25:48.126 |
177 |
160.1 |
BATE |
00038847130TRLO0 |
| 13:25:48.127 |
1815 |
160.1 |
BATE |
00038847131TRLO0 |
| 13:25:48.137 |
343 |
160.1 |
CHIX |
00038847139TRLO0 |
| 13:25:48.137 |
735 |
160.1 |
CHIX |
00038847138TRLO0 |
| 13:25:48.137 |
269 |
160.1 |
CHIX |
00038847137TRLO0 |
| 13:25:48.138 |
699 |
160.1 |
CHIX |
00038847140TRLO0 |
| 13:25:48.142 |
177 |
160.1 |
BATE |
00038847142TRLO0 |
| 13:25:48.142 |
353 |
160.1 |
BATE |
00038847141TRLO0 |
| 13:25:48.143 |
433 |
160.1 |
BATE |
00038847143TRLO0 |
| 13:25:48.221 |
276 |
160.1 |
CHIX |
00038847162TRLO0 |
| 13:25:48.221 |
343 |
160.1 |
CHIX |
00038847161TRLO0 |
| 13:25:48.221 |
180 |
160.1 |
CHIX |
00038847160TRLO0 |
| 13:25:48.221 |
1073 |
160.1 |
CHIX |
00038847159TRLO0 |
| 13:25:48.221 |
183 |
160.1 |
CHIX |
00038847158TRLO0 |
| 13:25:48.221 |
191 |
160.1 |
CHIX |
00038847154TRLO0 |
| 13:25:48.221 |
58 |
160.1 |
CHIX |
00038847152TRLO0 |
| 13:25:48.275 |
670 |
160.1 |
CHIX |
00038847166TRLO0 |
| 13:25:48.275 |
184 |
160.1 |
CHIX |
00038847165TRLO0 |
| 13:25:48.275 |
181 |
160.1 |
CHIX |
00038847164TRLO0 |
| 13:25:48.275 |
192 |
160.1 |
CHIX |
00038847163TRLO0 |
| 13:25:49.274 |
739 |
160 |
XLON |
00038847175TRLO0 |
| 13:30:36.004 |
356 |
160.1 |
BATE |
00038847257TRLO0 |
| 13:30:36.004 |
120 |
160.1 |
BATE |
00038847256TRLO0 |
| 13:30:36.004 |
122 |
160.1 |
BATE |
00038847254TRLO0 |
| 13:30:36.004 |
110 |
160.1 |
BATE |
00038847253TRLO0 |
| 13:30:36.004 |
123 |
160.1 |
BATE |
00038847251TRLO0 |
| 13:30:36.019 |
323 |
160.1 |
XLON |
00038847272TRLO0 |
| 13:30:36.019 |
498 |
160.1 |
XLON |
00038847271TRLO0 |
| 13:30:36.019 |
107 |
160.1 |
XLON |
00038847265TRLO0 |
| 13:34:28.006 |
574 |
160.1 |
BATE |
00038847361TRLO0 |
| 13:34:28.006 |
203 |
160.1 |
BATE |
00038847360TRLO0 |
| 13:34:28.011 |
214 |
160 |
TRQX |
00038847362TRLO0 |
| 13:34:28.012 |
844 |
160 |
TRQX |
00038847363TRLO0 |
| 13:38:20.004 |
66 |
160.1 |
BATE |
00038847451TRLO0 |
| 13:38:20.004 |
36 |
160.1 |
BATE |
00038847450TRLO0 |
| 13:38:20.004 |
122 |
160.1 |
BATE |
00038847449TRLO0 |
| 13:38:20.004 |
120 |
160.1 |
BATE |
00038847448TRLO0 |
| 13:38:20.004 |
124 |
160.1 |
BATE |
00038847447TRLO0 |
| 13:40:34.746 |
472 |
160 |
BATE |
00038847534TRLO0 |
| 13:40:34.746 |
396 |
160.1 |
XLON |
00038847535TRLO0 |
| 13:40:34.746 |
999 |
160.1 |
XLON |
00038847531TRLO0 |
| 13:40:34.765 |
722 |
160.1 |
XLON |
00038847552TRLO0 |
| 13:40:34.765 |
574 |
160.1 |
XLON |
00038847550TRLO0 |
| 13:40:34.765 |
469 |
160.1 |
XLON |
00038847548TRLO0 |
| 13:40:34.765 |
32 |
160.1 |
XLON |
00038847547TRLO0 |
| 13:40:34.765 |
1034 |
160.1 |
XLON |
00038847545TRLO0 |
| 13:40:35.119 |
472 |
160 |
CHIX |
00038847567TRLO0 |
| 13:40:35.129 |
497 |
160.1 |
XLON |
00038847589TRLO0 |
| 13:40:35.129 |
511 |
160.1 |
XLON |
00038847588TRLO0 |
| 13:40:35.129 |
644 |
160.1 |
XLON |
00038847587TRLO0 |
| 13:40:35.129 |
353 |
160.1 |
XLON |
00038847586TRLO0 |
| 13:40:35.129 |
611 |
160.1 |
XLON |
00038847585TRLO0 |
| 13:40:35.129 |
101 |
160.1 |
XLON |
00038847584TRLO0 |
| 13:40:35.129 |
112 |
160.1 |
XLON |
00038847583TRLO0 |
| 13:40:35.129 |
128 |
160.1 |
XLON |
00038847582TRLO0 |
| 13:40:35.129 |
107 |
160.1 |
XLON |
00038847581TRLO0 |
| 13:40:35.129 |
235 |
160.1 |
XLON |
00038847579TRLO0 |
| 13:40:35.129 |
999 |
160.1 |
XLON |
00038847577TRLO0 |
| 13:40:35.130 |
176 |
160.1 |
XLON |
00038847590TRLO0 |
| 13:46:56.229 |
378 |
160.1 |
XLON |
00038847735TRLO0 |
| 13:46:56.229 |
609 |
160.1 |
XLON |
00038847734TRLO0 |
| 13:46:56.229 |
497 |
160.1 |
XLON |
00038847733TRLO0 |
| 13:46:56.229 |
68 |
160.1 |
XLON |
00038847732TRLO0 |
| 13:46:56.229 |
682 |
160.1 |
XLON |
00038847731TRLO0 |
| 13:46:56.229 |
682 |
160.1 |
XLON |
00038847730TRLO0 |
| 13:46:56.229 |
26 |
160.1 |
XLON |
00038847728TRLO0 |
| 13:46:56.229 |
107 |
160.1 |
XLON |
00038847727TRLO0 |
| 13:46:56.229 |
102 |
160.1 |
XLON |
00038847726TRLO0 |
| 13:46:56.229 |
235 |
160.1 |
XLON |
00038847724TRLO0 |
| 13:46:56.229 |
335 |
160.1 |
XLON |
00038847723TRLO0 |
| 13:46:56.259 |
497 |
160.1 |
XLON |
00038847751TRLO0 |
| 13:46:56.259 |
523 |
160.1 |
XLON |
00038847750TRLO0 |
| 13:46:56.259 |
186 |
160.1 |
XLON |
00038847749TRLO0 |
| 13:46:56.259 |
101 |
160.1 |
XLON |
00038847748TRLO0 |
| 13:46:56.260 |
113 |
160.1 |
XLON |
00038847753TRLO0 |
| 13:46:56.260 |
682 |
160.1 |
XLON |
00038847752TRLO0 |
| 13:46:56.267 |
472 |
160 |
BATE |
00038847754TRLO0 |
| 13:46:56.651 |
682 |
160.1 |
XLON |
00038847769TRLO0 |
| 13:46:56.651 |
31 |
160.1 |
XLON |
00038847768TRLO0 |
| 13:46:56.652 |
354 |
160.1 |
XLON |
00038847770TRLO0 |
| 13:46:56.657 |
684 |
160 |
CHIX |
00038847771TRLO0 |
| 13:47:47.328 |
844 |
160 |
BATE |
00038847814TRLO0 |
| 13:47:47.330 |
2880 |
160 |
XLON |
00038847815TRLO0 |
| 13:47:50.157 |
472 |
160 |
BATE |
00038847824TRLO0 |
| 13:47:50.159 |
472 |
160 |
XLON |
00038847828TRLO0 |
| 13:47:50.164 |
637 |
160 |
CHIX |
00038847829TRLO0 |
| 13:58:07.684 |
1292 |
159.9 |
XLON |
00038848054TRLO0 |
| 13:58:07.684 |
637 |
159.9 |
CHIX |
00038848052TRLO0 |
| 13:58:07.684 |
727 |
159.9 |
BATE |
00038848050TRLO0 |
| 13:58:07.687 |
295 |
160 |
BATE |
00038848053TRLO0 |
| 13:58:07.687 |
177 |
160 |
BATE |
00038848051TRLO0 |
| 13:58:07.688 |
213 |
159.8 |
CHIX |
00038848056TRLO0 |
| 13:58:07.688 |
507 |
159.8 |
BATE |
00038848055TRLO0 |
| 13:58:07.698 |
1570 |
160 |
CHIX |
00038848058TRLO0 |
| 13:58:07.705 |
499 |
160 |
XLON |
00038848060TRLO0 |
| 13:58:07.705 |
104 |
160 |
XLON |
00038848059TRLO0 |
| 13:58:07.706 |
167 |
160 |
XLON |
00038848061TRLO0 |
| 13:58:11.837 |
34 |
160 |
CHIX |
00038848065TRLO0 |
| 13:58:11.838 |
477 |
160 |
CHIX |
00038848066TRLO0 |
| 13:58:11.840 |
1324 |
160 |
XLON |
00038848067TRLO0 |
| 13:58:48.443 |
93 |
160.1 |
XLON |
00038848094TRLO0 |
| 13:58:48.443 |
111 |
160.1 |
XLON |
00038848093TRLO0 |
| 13:58:48.443 |
261 |
160.1 |
XLON |
00038848092TRLO0 |
| 13:58:48.443 |
503 |
160.1 |
XLON |
00038848086TRLO0 |
| 13:58:48.444 |
314 |
160.1 |
XLON |
00038848095TRLO0 |
| 13:58:48.511 |
242 |
160.1 |
XLON |
00038848125TRLO0 |
| 13:58:48.511 |
682 |
160.1 |
XLON |
00038848124TRLO0 |
| 13:58:48.511 |
716 |
160.1 |
XLON |
00038848122TRLO0 |
| 13:58:48.511 |
111 |
160.1 |
XLON |
00038848120TRLO0 |
| 13:58:48.511 |
93 |
160.1 |
XLON |
00038848112TRLO0 |
| 13:58:48.511 |
716 |
160.1 |
XLON |
00038848111TRLO0 |
| 13:58:48.511 |
261 |
160.1 |
XLON |
00038848109TRLO0 |
| 13:58:48.511 |
503 |
160.1 |
XLON |
00038848107TRLO0 |
| 13:58:48.511 |
447 |
160.1 |
XLON |
00038848106TRLO0 |
| 13:59:24.926 |
1988 |
159.9 |
XLON |
00038848149TRLO0 |
| 13:59:29.941 |
472 |
160 |
BATE |
00038848154TRLO0 |
| 13:59:29.943 |
1082 |
160 |
CHIX |
00038848155TRLO0 |
| 14:23:18.678 |
38 |
160 |
BATE |
00038848653TRLO0 |
| 14:23:18.678 |
367 |
160 |
BATE |
00038848652TRLO0 |
| 14:23:18.679 |
394 |
160 |
XLON |
00038848654TRLO0 |
| 14:23:18.685 |
931 |
160 |
CHIX |
00038848655TRLO0 |
| 14:23:19.933 |
799 |
160 |
XLON |
00038848661TRLO0 |
| 14:23:19.933 |
796 |
160 |
BATE |
00038848660TRLO0 |
| 14:23:19.937 |
803 |
160 |
CHIX |
00038848662TRLO0 |
| 14:28:12.753 |
1238 |
160 |
TRQX |
00038848747TRLO0 |
| 14:28:12.754 |
814 |
160 |
BATE |
00038848746TRLO0 |
| 14:28:12.757 |
853 |
160 |
XLON |
00038848749TRLO0 |
| 14:28:12.761 |
689 |
160 |
CHIX |
00038848750TRLO0 |
| 14:28:12.764 |
2022 |
160 |
BATE |
00038848752TRLO0 |
| 14:28:12.771 |
2020 |
160 |
XLON |
00038848753TRLO0 |
| 14:28:12.776 |
1190 |
160 |
CHIX |
00038848754TRLO0 |
| 14:28:12.781 |
818 |
160 |
BATE |
00038848755TRLO0 |
| 14:29:55.260 |
755 |
160 |
BATE |
00038848782TRLO0 |
| 14:31:01.663 |
1592 |
160 |
XLON |
00038848811TRLO0 |
| 14:31:01.674 |
985 |
160.2 |
XLON |
00038848820TRLO0 |
| 14:31:01.674 |
660 |
160.2 |
XLON |
00038848819TRLO0 |
| 14:31:01.680 |
660 |
160 |
BATE |
00038848821TRLO0 |
| 14:39:33.214 |
920 |
160 |
BATE |
00038848986TRLO0 |
| 14:39:33.229 |
387 |
160.1 |
XLON |
00038848990TRLO0 |
| 14:39:33.229 |
645 |
160.1 |
XLON |
00038848989TRLO0 |
| 14:39:41.798 |
790 |
160 |
CHIX |
00038848997TRLO0 |
| 14:42:58.488 |
612 |
160 |
CHIX |
00038849135TRLO0 |
| 14:42:58.491 |
472 |
160 |
BATE |
00038849136TRLO0 |
| 14:42:58.494 |
1575 |
160 |
XLON |
00038849137TRLO0 |
| 14:45:19.012 |
853 |
160 |
XLON |
00038849176TRLO0 |
| 14:45:19.015 |
853 |
160 |
BATE |
00038849177TRLO0 |
| 14:50:31.624 |
1403 |
160 |
BATE |
00038849264TRLO0 |
| 14:50:31.625 |
420 |
160 |
XLON |
00038849267TRLO0 |
| 14:50:31.625 |
472 |
160 |
XLON |
00038849266TRLO0 |
| 14:50:31.625 |
499 |
160 |
XLON |
00038849265TRLO0 |
| 14:50:31.656 |
1224 |
160 |
BATE |
00038849269TRLO0 |
| 14:50:31.657 |
371 |
160 |
XLON |
00038849274TRLO0 |
| 14:50:31.657 |
394 |
160 |
BATE |
00038849273TRLO0 |
| 14:50:31.657 |
1307 |
160 |
XLON |
00038849272TRLO0 |
| 14:50:31.662 |
1639 |
160 |
CHIX |
00038849275TRLO0 |
| 14:54:31.656 |
1010 |
160 |
TRQX |
00038849365TRLO0 |
| 14:54:31.659 |
845 |
160 |
BATE |
00038849366TRLO0 |
| 14:54:31.664 |
853 |
160 |
XLON |
00038849371TRLO0 |
| 14:54:31.674 |
699 |
159.9 |
XLON |
00038849374TRLO0 |
| 14:54:31.674 |
792 |
159.9 |
CHIX |
00038849373TRLO0 |
| 14:54:31.674 |
591 |
159.9 |
BATE |
00038849372TRLO0 |
| 14:54:31.674 |
1325 |
160 |
BATE |
00038849368TRLO0 |
| 14:54:31.675 |
1100 |
160 |
CHIX |
00038849375TRLO0 |
| 14:54:31.676 |
3823 |
160 |
CHIX |
00038849376TRLO0 |
| 14:54:31.685 |
324 |
160 |
XLON |
00038849378TRLO0 |
| 14:54:31.685 |
995 |
160 |
XLON |
00038849377TRLO0 |
| 14:55:15.276 |
820 |
160 |
CHIX |
00038849447TRLO0 |
| 14:55:15.284 |
542 |
160.1 |
XLON |
00038849454TRLO0 |
| 14:55:15.284 |
672 |
160.1 |
XLON |
00038849453TRLO0 |
| 14:55:15.285 |
1871 |
160.1 |
XLON |
00038849455TRLO0 |
| 14:56:05.911 |
1077 |
160.1 |
XLON |
00038849477TRLO0 |
| 14:56:05.912 |
254 |
160.1 |
XLON |
00038849490TRLO0 |
| 14:56:05.931 |
98 |
160.1 |
XLON |
00038849505TRLO0 |
| 14:56:05.931 |
143 |
160.1 |
XLON |
00038849504TRLO0 |
| 14:56:05.931 |
682 |
160.1 |
XLON |
00038849503TRLO0 |
| 14:56:05.931 |
172 |
160.1 |
XLON |
00038849502TRLO0 |
| 14:56:05.931 |
682 |
160.1 |
XLON |
00038849501TRLO0 |
| 14:56:05.931 |
402 |
160.1 |
XLON |
00038849500TRLO0 |
| 14:56:05.931 |
806 |
160.1 |
XLON |
00038849499TRLO0 |
| 14:56:05.931 |
428 |
160.1 |
XLON |
00038849498TRLO0 |
| 15:01:20.954 |
853 |
160 |
XLON |
00038849718TRLO0 |
| 15:03:24.005 |
44 |
160.1 |
CHIX |
00038849839TRLO0 |
| 15:03:24.005 |
1046 |
160.1 |
CHIX |
00038849838TRLO0 |
| 15:03:24.005 |
100 |
160.1 |
CHIX |
00038849837TRLO0 |
| 15:03:24.050 |
1163 |
160.1 |
BATE |
00038849852TRLO0 |
| 15:03:24.050 |
177 |
160.1 |
BATE |
00038849851TRLO0 |
| 15:03:24.050 |
563 |
160.1 |
BATE |
00038849850TRLO0 |
| 15:03:24.050 |
275 |
160.1 |
BATE |
00038849849TRLO0 |
| 15:03:24.050 |
119 |
160.1 |
BATE |
00038849848TRLO0 |
| 15:03:24.050 |
118 |
160.1 |
BATE |
00038849847TRLO0 |
| 15:03:24.050 |
119 |
160.1 |
BATE |
00038849846TRLO0 |
| 15:03:24.050 |
127 |
160.1 |
BATE |
00038849845TRLO0 |
| 15:05:28.976 |
1794 |
160 |
XLON |
00038849923TRLO0 |
| 15:07:57.486 |
822 |
160.2 |
BATE |
00038850022TRLO0 |
| 15:07:57.486 |
101 |
160.2 |
BATE |
00038850021TRLO0 |
| 15:07:58.540 |
472 |
160 |
XLON |
00038850023TRLO0 |
| 15:07:58.572 |
472 |
160 |
CHIX |
00038850024TRLO0 |
| 15:08:13.736 |
1213 |
160 |
XLON |
00038850032TRLO0 |
| 15:08:13.737 |
1033 |
160 |
BATE |
00038850031TRLO0 |
| 15:08:13.737 |
1157 |
160 |
CHIX |
00038850030TRLO0 |
| 15:08:20.045 |
764 |
160 |
BATE |
00038850058TRLO0 |
| 15:08:20.051 |
121 |
160.1 |
XLON |
00038850061TRLO0 |
| 15:08:20.051 |
1400 |
160.1 |
XLON |
00038850060TRLO0 |
| 15:08:20.051 |
53 |
160.1 |
XLON |
00038850059TRLO0 |
| 15:09:24.797 |
421 |
160 |
XLON |
00038850103TRLO0 |
| 15:09:24.797 |
818 |
160.1 |
CHIX |
00038850102TRLO0 |
| 15:10:43.333 |
502 |
160 |
CHIX |
00038850158TRLO0 |
| 15:10:43.333 |
585 |
160 |
BATE |
00038850157TRLO0 |
| 15:11:00.027 |
2038 |
160 |
XLON |
00038850184TRLO0 |
| 15:11:47.082 |
1097 |
160.1 |
XLON |
00038850223TRLO0 |
| 15:12:16.361 |
734 |
160.2 |
XLON |
00038850288TRLO0 |
| 15:12:16.361 |
515 |
160.2 |
CHIX |
00038850287TRLO0 |
| 15:12:16.361 |
589 |
160.2 |
BATE |
00038850286TRLO0 |
| 15:14:43.643 |
902 |
160.4 |
XLON |
00038850428TRLO0 |
| 15:14:43.675 |
54 |
160.4 |
BATE |
00038850429TRLO0 |
| 15:17:00.134 |
1272 |
160.7 |
XLON |
00038850585TRLO0 |
| 15:17:00.134 |
772 |
160.7 |
CHIX |
00038850584TRLO0 |
| 15:17:00.134 |
852 |
160.7 |
BATE |
00038850582TRLO0 |
| 15:17:07.659 |
573 |
160.7 |
BATE |
00038850607TRLO0 |
| 15:17:07.660 |
517 |
160.7 |
CHIX |
00038850608TRLO0 |
| 15:18:05.132 |
554 |
160.5 |
XLON |
00038850663TRLO0 |
| 15:18:05.132 |
790 |
160.6 |
XLON |
00038850652TRLO0 |
| 15:22:27.596 |
1137 |
160.4 |
XLON |
00038850779TRLO0 |
| 15:22:27.596 |
982 |
160.4 |
TRQX |
00038850778TRLO0 |
| 15:22:27.596 |
727 |
160.4 |
CHIX |
00038850777TRLO0 |
| 15:22:27.596 |
833 |
160.4 |
BATE |
00038850772TRLO0 |
| 15:26:16.488 |
1723 |
160.3 |
XLON |
00038850934TRLO0 |
| 15:26:16.488 |
932 |
160.3 |
CHIX |
00038850933TRLO0 |
| 15:26:16.488 |
1071 |
160.3 |
BATE |
00038850932TRLO0 |
| 15:26:16.495 |
472 |
160.3 |
BATE |
00038850935TRLO0 |
| 15:26:16.497 |
793 |
160.3 |
CHIX |
00038850936TRLO0 |
| 15:29:14.112 |
1681 |
160.3 |
XLON |
00038851100TRLO0 |
| 15:29:14.112 |
711 |
160.3 |
BATE |
00038851099TRLO0 |
| 15:29:14.112 |
643 |
160.3 |
CHIX |
00038851091TRLO0 |
| 15:29:14.123 |
472 |
160.3 |
BATE |
00038851101TRLO0 |
| 15:33:49.671 |
2355 |
160.3 |
XLON |
00038851209TRLO0 |
| 15:33:49.675 |
880 |
160.3 |
CHIX |
00038851211TRLO0 |
| 15:33:49.677 |
853 |
160.3 |
BATE |
00038851212TRLO0 |
| 15:35:44.411 |
663 |
160.2 |
CHIX |
00038851259TRLO0 |
| 15:35:44.412 |
428 |
160.2 |
BATE |
00038851262TRLO0 |
| 15:35:44.412 |
1598 |
160.2 |
XLON |
00038851261TRLO0 |
| 15:35:44.412 |
428 |
160.2 |
BATE |
00038851260TRLO0 |
| 15:36:34.411 |
853 |
160.2 |
XLON |
00038851333TRLO0 |
| 15:38:01.129 |
709 |
160.1 |
XLON |
00038851437TRLO0 |
| 15:38:01.129 |
704 |
160.1 |
BATE |
00038851436TRLO0 |
| 15:38:01.129 |
583 |
160.1 |
CHIX |
00038851427TRLO0 |
| 15:44:58.004 |
705 |
160.2 |
XLON |
00038851634TRLO0 |
| 15:44:58.004 |
192 |
160.2 |
XLON |
00038851633TRLO0 |
| 15:46:03.446 |
683 |
160.1 |
BATE |
00038851676TRLO0 |
| 15:46:03.446 |
2547 |
160.1 |
XLON |
00038851675TRLO0 |
| 15:46:03.446 |
901 |
160.1 |
CHIX |
00038851672TRLO0 |
| 15:46:03.446 |
975 |
160.2 |
BATE |
00038851674TRLO0 |
| 15:46:03.446 |
986 |
160.2 |
TRQX |
00038851673TRLO0 |
| 15:46:21.590 |
291 |
160.3 |
TRQX |
00038851722TRLO0 |
| 15:46:21.592 |
1152 |
160.1 |
XLON |
00038851721TRLO0 |
| 15:47:52.005 |
615 |
160.2 |
CHIX |
00038851789TRLO0 |
| 15:49:11.096 |
472 |
160.6 |
BATE |
00038851846TRLO0 |
| 15:49:11.097 |
472 |
160.6 |
XLON |
00038851847TRLO0 |
| 15:49:11.101 |
472 |
160.6 |
CHIX |
00038851848TRLO0 |
| 15:53:41.655 |
2542 |
160.7 |
XLON |
00038852143TRLO0 |
| 15:53:41.655 |
972 |
160.7 |
CHIX |
00038852142TRLO0 |
| 15:53:41.655 |
1043 |
160.7 |
BATE |
00038852141TRLO0 |
| 15:53:41.656 |
1115 |
160.6 |
XLON |
00038852144TRLO0 |
| 15:53:49.886 |
1322 |
160.6 |
CHIX |
00038852171TRLO0 |
| 15:53:49.886 |
1591 |
160.6 |
BATE |
00038852170TRLO0 |
| 15:53:49.887 |
830 |
160.6 |
XLON |
00038852172TRLO0 |
| 15:53:58.097 |
696 |
160.5 |
BATE |
00038852197TRLO0 |
| 15:53:58.097 |
780 |
160.5 |
CHIX |
00038852196TRLO0 |
| 15:53:59.633 |
349 |
160.4 |
BATE |
00038852205TRLO0 |
| 16:04:12.253 |
2080 |
160.3 |
XLON |
00038852684TRLO0 |
| 16:04:12.253 |
446 |
160.3 |
BATE |
00038852683TRLO0 |
| 16:04:12.253 |
802 |
160.3 |
BATE |
00038852682TRLO0 |
| 16:04:12.253 |
1085 |
160.3 |
CHIX |
00038852681TRLO0 |
| 16:04:12.265 |
595 |
160.4 |
XLON |
00038852685TRLO0 |
| 16:04:18.797 |
3132 |
160.2 |
XLON |
00038852704TRLO0 |
| 16:04:18.797 |
1940 |
160.2 |
BATE |
00038852701TRLO0 |
| 16:04:18.798 |
1679 |
160.2 |
CHIX |
00038852703TRLO0 |
| 16:04:18.801 |
1373 |
160.1 |
XLON |
00038852706TRLO0 |
| 16:04:18.801 |
735 |
160.1 |
CHIX |
00038852705TRLO0 |
| 16:04:18.801 |
851 |
160.1 |
BATE |
00038852702TRLO0 |
| 16:05:51.123 |
401 |
160 |
XLON |
00038852790TRLO0 |
| 16:07:11.582 |
720 |
160.1 |
XLON |
00038852846TRLO0 |
| 16:07:39.569 |
614 |
160 |
XLON |
00038852877TRLO0 |
| 16:07:39.569 |
805 |
160 |
BATE |
00038852876TRLO0 |
| 16:07:39.569 |
702 |
160 |
CHIX |
00038852875TRLO0 |
| 16:14:03.442 |
1101 |
160.2 |
XLON |
00038853194TRLO0 |
| 16:15:11.608 |
26 |
160.3 |
CHIX |
00038853266TRLO0 |
| 16:15:11.608 |
425 |
160.3 |
CHIX |
00038853265TRLO0 |
| 16:15:40.125 |
367 |
160.3 |
CHIX |
00038853294TRLO0 |
| 16:15:40.125 |
174 |
160.3 |
CHIX |
00038853293TRLO0 |
| 16:16:10.010 |
394 |
160.3 |
CHIX |
00038853304TRLO0 |
| 16:17:28.926 |
1701 |
160.4 |
CHIX |
00038853366TRLO0 |
| 16:17:29.758 |
4751 |
160.4 |
XLON |
00038853370TRLO0 |
| 16:17:30.610 |
1073 |
160.4 |
BATE |
00038853371TRLO0 |
| 16:17:30.910 |
179 |
160.4 |
BATE |
00038853377TRLO0 |
| 16:17:30.911 |
1714 |
160.4 |
BATE |
00038853378TRLO0 |
| 16:17:54.170 |
184 |
160.4 |
XLON |
00038853388TRLO0 |
| 16:17:54.171 |
210 |
160.4 |
CHIX |
00038853389TRLO0 |
| 16:17:59.501 |
817 |
160.3 |
BATE |
00038853399TRLO0 |
| 16:19:23.207 |
1 |
160.3 |
BATE |
00038853415TRLO0 |
