PR Newswire
LONDON, United Kingdom, February 19
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 |
18 February 2025 |
| Number of ordinary shares purchased |
347,029 |
| Weighted average price paid (p) |
161.94 |
| Highest price paid (p) |
163.10 |
| Lowest price paid (p) |
160.80 |
Following the above purchase, FirstGroup holds 153,641,987 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 597,053,028. 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 18 February 2025 is 597,053,028. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Venue |
Weighted average price (pence per share) |
Aggregated volume |
| XLON |
161.94 |
46,697 |
| BATE |
161.89 |
97,472 |
| CHIX |
161.94 |
178,772 |
| TRQX |
161.89 |
14,842 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:00:28.778 |
1 |
161.4 |
XLON |
00038854353TRLO0 |
| 08:03:19.479 |
405 |
161.7 |
CHIX |
00038854506TRLO0 |
| 08:03:19.480 |
402 |
161.7 |
BATE |
00038854507TRLO0 |
| 08:03:19.642 |
393 |
161.7 |
CHIX |
00038854508TRLO0 |
| 08:03:19.644 |
406 |
161.7 |
BATE |
00038854509TRLO0 |
| 08:09:00.252 |
1249 |
161.55 |
TRQM |
00038854819TRLO0 |
| 08:09:35.668 |
489 |
161.4 |
CHIX |
00038854858TRLO0 |
| 08:09:35.668 |
489 |
161.4 |
BATE |
00038854857TRLO0 |
| 08:09:35.668 |
489 |
161.4 |
CHIX |
00038854859TRLO0 |
| 08:09:35.668 |
1093 |
161.3 |
XLON |
00038854861TRLO0 |
| 08:09:35.669 |
1308 |
161.3 |
CHIX |
00038854860TRLO0 |
| 08:09:35.675 |
404 |
161.7 |
CHIX |
00038854862TRLO0 |
| 08:09:35.675 |
835 |
161.7 |
BATE |
00038854863TRLO0 |
| 08:09:35.841 |
988 |
161.6 |
CHIX |
00038854864TRLO0 |
| 08:09:35.844 |
972 |
161.6 |
BATE |
00038854865TRLO0 |
| 08:16:37.272 |
752 |
161.3 |
CHIX |
00038855068TRLO0 |
| 08:16:37.272 |
752 |
161.3 |
CHIX |
00038855066TRLO0 |
| 08:16:37.272 |
752 |
161.3 |
CHIX |
00038855065TRLO0 |
| 08:16:37.273 |
489 |
161.2 |
CHIX |
00038855064TRLO0 |
| 08:16:37.273 |
489 |
161.2 |
BATE |
00038855067TRLO0 |
| 08:16:37.273 |
79 |
161.2 |
XLON |
00038855071TRLO0 |
| 08:16:37.273 |
1012 |
161.2 |
XLON |
00038855070TRLO0 |
| 08:16:37.273 |
888 |
161.2 |
CHIX |
00038855069TRLO0 |
| 08:16:37.283 |
1498 |
161.3 |
CHIX |
00038855072TRLO0 |
| 08:18:30.417 |
608 |
161.2 |
CHIX |
00038855116TRLO0 |
| 08:18:30.417 |
616 |
161.2 |
CHIX |
00038855115TRLO0 |
| 08:18:30.417 |
272 |
161.2 |
CHIX |
00038855114TRLO0 |
| 08:20:08.654 |
638 |
161.3 |
CHIX |
00038855147TRLO0 |
| 08:20:08.654 |
1012 |
161.3 |
XLON |
00038855149TRLO0 |
| 08:20:08.654 |
888 |
161.3 |
CHIX |
00038855148TRLO0 |
| 08:20:09.188 |
160 |
161.2 |
CHIX |
00038855155TRLO0 |
| 08:20:09.188 |
160 |
161.2 |
CHIX |
00038855152TRLO0 |
| 08:20:09.188 |
124 |
161.2 |
CHIX |
00038855150TRLO0 |
| 08:20:09.188 |
489 |
161.2 |
BATE |
00038855158TRLO0 |
| 08:20:09.188 |
551 |
161.2 |
CHIX |
00038855154TRLO0 |
| 08:20:09.188 |
10 |
161.2 |
CHIX |
00038855151TRLO0 |
| 08:20:09.189 |
1001 |
161.2 |
TRQX |
00038855156TRLO0 |
| 08:20:09.189 |
1001 |
161.2 |
TRQX |
00038855153TRLO0 |
| 08:20:09.189 |
231 |
161.2 |
XLON |
00038855159TRLO0 |
| 08:20:09.189 |
231 |
161.2 |
XLON |
00038855157TRLO0 |
| 08:20:10.305 |
489 |
161.1 |
BATE |
00038855161TRLO0 |
| 08:20:10.305 |
569 |
161.1 |
CHIX |
00038855162TRLO0 |
| 08:20:11.031 |
489 |
161.1 |
BATE |
00038855163TRLO0 |
| 08:20:11.031 |
48 |
161.1 |
CHIX |
00038855164TRLO0 |
| 08:20:15.624 |
240 |
161 |
BATE |
00038855166TRLO0 |
| 08:20:15.624 |
385 |
161 |
BATE |
00038855165TRLO0 |
| 08:20:15.624 |
324 |
161 |
CHIX |
00038855167TRLO0 |
| 08:35:30.875 |
489 |
161 |
CHIX |
00038855666TRLO0 |
| 08:35:30.875 |
489 |
161 |
BATE |
00038855665TRLO0 |
| 08:35:30.875 |
1173 |
161 |
XLON |
00038855668TRLO0 |
| 08:35:30.875 |
1029 |
161 |
CHIX |
00038855667TRLO0 |
| 08:35:30.875 |
165 |
160.9 |
XLON |
00038855672TRLO0 |
| 08:35:30.875 |
122 |
160.9 |
XLON |
00038855671TRLO0 |
| 08:35:30.875 |
232 |
160.9 |
CHIX |
00038855670TRLO0 |
| 08:35:30.875 |
506 |
160.9 |
CHIX |
00038855669TRLO0 |
| 08:35:30.889 |
3438 |
161 |
BATE |
00038855673TRLO0 |
| 08:35:32.035 |
430 |
160.8 |
CHIX |
00038855676TRLO0 |
| 08:35:32.035 |
59 |
160.8 |
CHIX |
00038855675TRLO0 |
| 08:35:32.035 |
489 |
160.8 |
BATE |
00038855674TRLO0 |
| 08:35:32.035 |
55 |
160.8 |
XLON |
00038855681TRLO0 |
| 08:35:32.035 |
7 |
160.8 |
XLON |
00038855680TRLO0 |
| 08:35:32.035 |
27 |
160.8 |
XLON |
00038855679TRLO0 |
| 08:35:32.035 |
89 |
160.8 |
XLON |
00038855678TRLO0 |
| 08:35:32.035 |
439 |
160.8 |
CHIX |
00038855677TRLO0 |
| 08:35:32.043 |
885 |
160.8 |
CHIX |
00038855682TRLO0 |
| 08:52:37.025 |
489 |
161.4 |
CHIX |
00038856081TRLO0 |
| 08:52:37.025 |
489 |
161.4 |
BATE |
00038856079TRLO0 |
| 08:52:37.025 |
152 |
161.4 |
XLON |
00038856088TRLO0 |
| 08:52:37.025 |
650 |
161.4 |
XLON |
00038856087TRLO0 |
| 08:52:37.025 |
458 |
161.4 |
CHIX |
00038856086TRLO0 |
| 08:52:37.025 |
578 |
161.4 |
CHIX |
00038856084TRLO0 |
| 08:52:37.025 |
97 |
161.4 |
CHIX |
00038856083TRLO0 |
| 08:52:37.025 |
561 |
161.4 |
CHIX |
00038856082TRLO0 |
| 08:52:37.031 |
489 |
161.5 |
CHIX |
00038856085TRLO0 |
| 08:52:37.039 |
2272 |
161.5 |
CHIX |
00038856089TRLO0 |
| 08:59:56.005 |
375 |
161.5 |
CHIX |
00038856198TRLO0 |
| 09:02:50.004 |
502 |
161.5 |
CHIX |
00038856268TRLO0 |
| 09:02:50.004 |
295 |
161.5 |
CHIX |
00038856267TRLO0 |
| 09:03:25.669 |
1114 |
161.4 |
TRQX |
00038856286TRLO0 |
| 09:03:25.669 |
610 |
161.4 |
CHIX |
00038856285TRLO0 |
| 09:03:25.669 |
489 |
161.4 |
BATE |
00038856278TRLO0 |
| 09:03:25.669 |
1251 |
161.4 |
XLON |
00038856288TRLO0 |
| 09:03:25.669 |
1097 |
161.4 |
CHIX |
00038856287TRLO0 |
| 09:03:25.690 |
617 |
161.5 |
CHIX |
00038856289TRLO0 |
| 09:03:25.725 |
481 |
161.5 |
XLON |
00038856305TRLO0 |
| 09:03:25.725 |
28 |
161.5 |
CHIX |
00038856303TRLO0 |
| 09:03:25.725 |
533 |
161.4 |
CHIX |
00038856294TRLO0 |
| 09:03:25.725 |
757 |
161.4 |
CHIX |
00038856304TRLO0 |
| 09:03:25.732 |
407 |
161.5 |
BATE |
00038856306TRLO0 |
| 09:03:25.757 |
634 |
161.5 |
BATE |
00038856307TRLO0 |
| 09:03:25.773 |
606 |
161.5 |
BATE |
00038856308TRLO0 |
| 09:03:25.844 |
711 |
161.5 |
BATE |
00038856309TRLO0 |
| 09:03:26.044 |
725 |
161.5 |
BATE |
00038856310TRLO0 |
| 09:05:44.005 |
908 |
161.5 |
BATE |
00038856374TRLO0 |
| 09:09:12.268 |
538 |
161.4 |
CHIX |
00038856517TRLO0 |
| 09:09:12.268 |
797 |
161.4 |
BATE |
00038856520TRLO0 |
| 09:09:12.268 |
200 |
161.4 |
XLON |
00038856521TRLO0 |
| 09:09:12.268 |
638 |
161.4 |
CHIX |
00038856519TRLO0 |
| 09:16:13.475 |
772 |
161.7 |
CHIX |
00038856781TRLO0 |
| 09:16:13.475 |
417 |
161.7 |
CHIX |
00038856788TRLO0 |
| 09:16:13.475 |
772 |
161.7 |
CHIX |
00038856786TRLO0 |
| 09:16:13.475 |
564 |
161.6 |
CHIX |
00038856784TRLO0 |
| 09:16:13.475 |
489 |
161.6 |
BATE |
00038856770TRLO0 |
| 09:16:13.475 |
834 |
161.6 |
CHIX |
00038856783TRLO0 |
| 09:16:13.476 |
151 |
161.7 |
XLON |
00038856790TRLO0 |
| 09:16:13.476 |
106 |
161.6 |
XLON |
00038856791TRLO0 |
| 09:16:13.483 |
498 |
161.6 |
BATE |
00038856793TRLO0 |
| 09:16:13.560 |
501 |
161.5 |
BATE |
00038856817TRLO0 |
| 09:19:56.367 |
489 |
161.5 |
CHIX |
00038856944TRLO0 |
| 09:19:56.367 |
489 |
161.5 |
BATE |
00038856945TRLO0 |
| 09:19:56.372 |
489 |
161.5 |
CHIX |
00038856946TRLO0 |
| 09:21:46.334 |
599 |
161.4 |
CHIX |
00038856976TRLO0 |
| 09:21:46.334 |
715 |
161.4 |
BATE |
00038856977TRLO0 |
| 09:21:46.334 |
259 |
161.4 |
XLON |
00038856979TRLO0 |
| 09:21:46.334 |
423 |
161.4 |
CHIX |
00038856978TRLO0 |
| 09:23:39.048 |
836 |
161.4 |
BATE |
00038857047TRLO0 |
| 09:23:39.048 |
415 |
161.4 |
CHIX |
00038857048TRLO0 |
| 09:26:40.880 |
722 |
161.2 |
CHIX |
00038857182TRLO0 |
| 09:26:40.880 |
519 |
161.2 |
BATE |
00038857184TRLO0 |
| 09:26:40.880 |
115 |
161.2 |
XLON |
00038857186TRLO0 |
| 09:26:40.880 |
115 |
161.2 |
XLON |
00038857185TRLO0 |
| 09:26:40.880 |
430 |
161.2 |
CHIX |
00038857183TRLO0 |
| 09:31:49.473 |
67 |
161.2 |
CHIX |
00038857421TRLO0 |
| 09:31:49.473 |
653 |
161.2 |
CHIX |
00038857419TRLO0 |
| 09:31:49.473 |
879 |
161.2 |
BATE |
00038857420TRLO0 |
| 09:36:08.752 |
722 |
161.1 |
CHIX |
00038857643TRLO0 |
| 09:36:08.752 |
857 |
161.1 |
BATE |
00038857644TRLO0 |
| 09:36:08.752 |
90 |
161.1 |
XLON |
00038857650TRLO0 |
| 09:36:08.752 |
133 |
161.1 |
XLON |
00038857649TRLO0 |
| 09:36:08.752 |
400 |
161.1 |
CHIX |
00038857648TRLO0 |
| 09:36:08.752 |
214 |
161.1 |
CHIX |
00038857647TRLO0 |
| 09:36:08.752 |
489 |
161.1 |
CHIX |
00038857645TRLO0 |
| 09:36:08.752 |
135 |
161 |
XLON |
00038857653TRLO0 |
| 09:36:08.752 |
282 |
161 |
XLON |
00038857652TRLO0 |
| 09:36:08.752 |
93 |
161 |
XLON |
00038857651TRLO0 |
| 09:36:08.752 |
421 |
161 |
CHIX |
00038857646TRLO0 |
| 09:44:40.495 |
743 |
161.4 |
CHIX |
00038858086TRLO0 |
| 09:44:40.495 |
872 |
161.4 |
CHIX |
00038858087TRLO0 |
| 09:44:40.496 |
779 |
161.4 |
BATE |
00038858085TRLO0 |
| 09:44:40.496 |
129 |
161.4 |
XLON |
00038858088TRLO0 |
| 09:49:34.759 |
1121 |
161.4 |
TRQX |
00038858210TRLO0 |
| 09:49:34.759 |
290 |
161.4 |
CHIX |
00038858214TRLO0 |
| 09:49:34.759 |
437 |
161.4 |
CHIX |
00038858201TRLO0 |
| 09:49:34.759 |
862 |
161.4 |
BATE |
00038858199TRLO0 |
| 09:49:34.759 |
447 |
161.4 |
XLON |
00038858215TRLO0 |
| 09:49:34.759 |
598 |
161.4 |
CHIX |
00038858212TRLO0 |
| 09:56:25.950 |
801 |
161.3 |
CHIX |
00038858447TRLO0 |
| 09:56:25.950 |
364 |
161.3 |
BATE |
00038858446TRLO0 |
| 09:56:25.950 |
364 |
161.3 |
BATE |
00038858445TRLO0 |
| 09:56:25.950 |
123 |
161.3 |
XLON |
00038858453TRLO0 |
| 09:56:25.950 |
130 |
161.3 |
XLON |
00038858452TRLO0 |
| 09:56:25.950 |
127 |
161.3 |
XLON |
00038858451TRLO0 |
| 09:56:25.950 |
381 |
161.3 |
CHIX |
00038858450TRLO0 |
| 09:56:25.950 |
386 |
161.3 |
CHIX |
00038858449TRLO0 |
| 09:56:25.950 |
145 |
161.3 |
CHIX |
00038858448TRLO0 |
| 09:58:17.062 |
884 |
161.3 |
BATE |
00038858529TRLO0 |
| 10:01:42.208 |
795 |
161.2 |
CHIX |
00038858743TRLO0 |
| 10:01:42.208 |
668 |
161.2 |
BATE |
00038858742TRLO0 |
| 10:01:42.208 |
121 |
161.2 |
XLON |
00038858747TRLO0 |
| 10:01:42.208 |
130 |
161.2 |
XLON |
00038858746TRLO0 |
| 10:01:42.208 |
122 |
161.2 |
XLON |
00038858745TRLO0 |
| 10:01:42.208 |
732 |
161.2 |
CHIX |
00038858744TRLO0 |
| 10:01:42.214 |
223 |
161.1 |
CHIX |
00038858748TRLO0 |
| 10:01:42.214 |
468 |
161.1 |
BATE |
00038858749TRLO0 |
| 10:01:42.214 |
512 |
161.1 |
CHIX |
00038858750TRLO0 |
| 10:15:02.011 |
559 |
161.4 |
CHIX |
00038859114TRLO0 |
| 10:15:02.011 |
660 |
161.4 |
BATE |
00038859123TRLO0 |
| 10:15:02.011 |
925 |
161.4 |
XLON |
00038859125TRLO0 |
| 10:15:02.011 |
811 |
161.4 |
CHIX |
00038859124TRLO0 |
| 10:15:02.020 |
757 |
161.4 |
CHIX |
00038859126TRLO0 |
| 10:15:02.021 |
520 |
161.4 |
BATE |
00038859128TRLO0 |
| 10:15:02.021 |
467 |
161.4 |
BATE |
00038859127TRLO0 |
| 10:24:07.465 |
673 |
161.4 |
CHIX |
00038859297TRLO0 |
| 10:24:07.465 |
489 |
161.4 |
BATE |
00038859296TRLO0 |
| 10:24:07.469 |
673 |
161.4 |
CHIX |
00038859298TRLO0 |
| 10:39:57.624 |
13 |
161.4 |
BATE |
00038859756TRLO0 |
| 10:39:57.624 |
13 |
161.4 |
BATE |
00038859755TRLO0 |
| 10:39:57.624 |
751 |
161.4 |
BATE |
00038859747TRLO0 |
| 10:39:57.627 |
898 |
161.4 |
XLON |
00038859758TRLO0 |
| 10:39:57.627 |
790 |
161.4 |
CHIX |
00038859757TRLO0 |
| 10:43:31.584 |
1141 |
161.4 |
TRQX |
00038859826TRLO0 |
| 10:43:31.584 |
489 |
161.4 |
CHIX |
00038859827TRLO0 |
| 10:43:31.584 |
489 |
161.4 |
BATE |
00038859822TRLO0 |
| 10:43:31.587 |
489 |
161.4 |
CHIX |
00038859828TRLO0 |
| 10:50:35.559 |
515 |
161.7 |
CHIX |
00038859990TRLO0 |
| 10:51:17.048 |
672 |
161.8 |
CHIX |
00038860007TRLO0 |
| 10:51:17.048 |
789 |
161.8 |
BATE |
00038860008TRLO0 |
| 10:51:17.048 |
977 |
161.8 |
XLON |
00038860021TRLO0 |
| 10:51:17.048 |
143 |
161.8 |
XLON |
00038860020TRLO0 |
| 10:51:17.048 |
143 |
161.8 |
XLON |
00038860019TRLO0 |
| 10:51:17.048 |
857 |
161.8 |
CHIX |
00038860018TRLO0 |
| 10:51:17.048 |
429 |
161.8 |
CHIX |
00038860017TRLO0 |
| 10:51:17.048 |
489 |
161.8 |
CHIX |
00038860016TRLO0 |
| 10:53:15.038 |
668 |
161.7 |
CHIX |
00038860094TRLO0 |
| 10:53:15.038 |
785 |
161.7 |
BATE |
00038860098TRLO0 |
| 10:53:15.038 |
141 |
161.7 |
XLON |
00038860103TRLO0 |
| 10:53:15.038 |
645 |
161.7 |
XLON |
00038860101TRLO0 |
| 10:53:15.038 |
654 |
161.7 |
CHIX |
00038860093TRLO0 |
| 10:53:15.038 |
631 |
161.6 |
CHIX |
00038860095TRLO0 |
| 10:53:15.038 |
380 |
161.5 |
CHIX |
00038860099TRLO0 |
| 10:53:15.047 |
858 |
161.7 |
CHIX |
00038860112TRLO0 |
| 10:53:15.047 |
209 |
161.7 |
CHIX |
00038860105TRLO0 |
| 10:53:15.048 |
124 |
161.5 |
BATE |
00038860106TRLO0 |
| 10:53:15.049 |
365 |
161.5 |
BATE |
00038860114TRLO0 |
| 10:54:03.725 |
656 |
161.4 |
CHIX |
00038860178TRLO0 |
| 10:54:03.725 |
778 |
161.4 |
BATE |
00038860176TRLO0 |
| 11:00:44.802 |
661 |
161.4 |
CHIX |
00038860433TRLO0 |
| 11:00:44.802 |
784 |
161.4 |
BATE |
00038860434TRLO0 |
| 11:00:44.802 |
115 |
161.4 |
XLON |
00038860437TRLO0 |
| 11:00:44.802 |
184 |
161.4 |
XLON |
00038860436TRLO0 |
| 11:00:44.802 |
489 |
161.4 |
CHIX |
00038860435TRLO0 |
| 11:01:16.121 |
756 |
161.4 |
CHIX |
00038860463TRLO0 |
| 11:01:16.121 |
528 |
161.4 |
BATE |
00038860464TRLO0 |
| 11:01:16.121 |
695 |
161.4 |
CHIX |
00038860465TRLO0 |
| 11:02:18.581 |
900 |
161.8 |
CHIX |
00038860503TRLO0 |
| 11:07:36.395 |
956 |
162.5 |
CHIX |
00038860758TRLO0 |
| 11:07:36.395 |
705 |
162.5 |
CHIX |
00038860761TRLO0 |
| 11:07:36.395 |
671 |
162.4 |
CHIX |
00038860759TRLO0 |
| 11:07:36.395 |
534 |
162.4 |
BATE |
00038860760TRLO0 |
| 11:07:36.395 |
492 |
162.4 |
CHIX |
00038860762TRLO0 |
| 11:07:54.491 |
904 |
162.5 |
BATE |
00038860776TRLO0 |
| 11:07:54.503 |
1 |
162.6 |
BATE |
00038860785TRLO0 |
| 11:07:54.503 |
41 |
162.6 |
BATE |
00038860784TRLO0 |
| 11:07:54.503 |
477 |
162.6 |
BATE |
00038860783TRLO0 |
| 11:08:31.254 |
959 |
162.6 |
BATE |
00038860844TRLO0 |
| 11:08:31.254 |
673 |
162.5 |
BATE |
00038860845TRLO0 |
| 11:14:04.624 |
115 |
162.9 |
XLON |
00038861073TRLO0 |
| 11:14:04.624 |
116 |
162.9 |
XLON |
00038861072TRLO0 |
| 11:14:04.624 |
74 |
162.9 |
XLON |
00038861071TRLO0 |
| 11:14:04.625 |
593 |
162.9 |
CHIX |
00038861069TRLO0 |
| 11:14:04.625 |
883 |
162.9 |
BATE |
00038861074TRLO0 |
| 11:14:04.625 |
489 |
162.9 |
CHIX |
00038861070TRLO0 |
| 11:14:17.606 |
489 |
162.9 |
CHIX |
00038861086TRLO0 |
| 11:14:17.606 |
572 |
162.9 |
CHIX |
00038861087TRLO0 |
| 11:17:53.740 |
452 |
162.6 |
CHIX |
00038861160TRLO0 |
| 11:17:53.740 |
629 |
162.6 |
BATE |
00038861161TRLO0 |
| 11:17:53.740 |
213 |
162.6 |
XLON |
00038861165TRLO0 |
| 11:17:53.740 |
390 |
162.6 |
CHIX |
00038861163TRLO0 |
| 11:19:30.736 |
426 |
162.6 |
CHIX |
00038861228TRLO0 |
| 11:27:24.848 |
489 |
162.5 |
BATE |
00038861395TRLO0 |
| 11:27:24.851 |
489 |
162.5 |
CHIX |
00038861396TRLO0 |
| 11:27:24.855 |
639 |
162.4 |
BATE |
00038861397TRLO0 |
| 11:27:24.855 |
58 |
162.4 |
XLON |
00038861400TRLO0 |
| 11:27:24.855 |
168 |
162.4 |
XLON |
00038861399TRLO0 |
| 11:27:24.855 |
409 |
162.4 |
CHIX |
00038861398TRLO0 |
| 11:28:52.085 |
898 |
162.4 |
CHIX |
00038861434TRLO0 |
| 11:28:52.085 |
562 |
162.4 |
BATE |
00038861433TRLO0 |
| 11:28:52.085 |
602 |
162.4 |
CHIX |
00038861446TRLO0 |
| 11:28:52.085 |
642 |
162.3 |
CHIX |
00038861448TRLO0 |
| 11:31:00.117 |
952 |
162.3 |
TRQX |
00038861518TRLO0 |
| 11:31:00.119 |
565 |
162.3 |
CHIX |
00038861521TRLO0 |
| 11:33:36.329 |
668 |
162.2 |
CHIX |
00038861565TRLO0 |
| 11:33:36.329 |
548 |
162.2 |
BATE |
00038861558TRLO0 |
| 11:33:36.329 |
402 |
162.2 |
CHIX |
00038861566TRLO0 |
| 11:33:37.043 |
532 |
162.2 |
BATE |
00038861569TRLO0 |
| 11:39:53.199 |
867 |
162.1 |
CHIX |
00038861687TRLO0 |
| 11:39:53.199 |
876 |
162.1 |
BATE |
00038861679TRLO0 |
| 11:39:53.199 |
105 |
162.1 |
XLON |
00038861690TRLO0 |
| 11:39:53.199 |
151 |
162.1 |
XLON |
00038861689TRLO0 |
| 11:39:53.199 |
402 |
162.1 |
CHIX |
00038861688TRLO0 |
| 11:40:13.656 |
157 |
162 |
XLON |
00038861703TRLO0 |
| 11:40:13.656 |
73 |
162 |
XLON |
00038861702TRLO0 |
| 11:40:13.656 |
387 |
162 |
CHIX |
00038861698TRLO0 |
| 11:58:17.956 |
781 |
162.1 |
CHIX |
00038862197TRLO0 |
| 11:58:17.956 |
542 |
162.1 |
BATE |
00038862198TRLO0 |
| 11:58:17.956 |
254 |
162.1 |
XLON |
00038862203TRLO0 |
| 11:58:17.956 |
967 |
162.1 |
CHIX |
00038862201TRLO0 |
| 11:58:17.956 |
752 |
162.1 |
CHIX |
00038862199TRLO0 |
| 11:58:17.977 |
396 |
162.1 |
BATE |
00038862206TRLO0 |
| 11:58:17.983 |
541 |
162.1 |
CHIX |
00038862210TRLO0 |
| 11:59:38.879 |
929 |
162 |
CHIX |
00038862228TRLO0 |
| 11:59:38.879 |
1055 |
162 |
BATE |
00038862229TRLO0 |
| 11:59:38.879 |
78 |
162 |
XLON |
00038862232TRLO0 |
| 11:59:38.879 |
43 |
162 |
CHIX |
00038862231TRLO0 |
| 11:59:38.879 |
489 |
162 |
CHIX |
00038862230TRLO0 |
| 12:07:02.747 |
819 |
162 |
BATE |
00038862391TRLO0 |
| 12:07:02.751 |
645 |
162 |
CHIX |
00038862393TRLO0 |
| 12:07:02.752 |
635 |
162 |
XLON |
00038862394TRLO0 |
| 12:09:12.482 |
704 |
161.9 |
CHIX |
00038862412TRLO0 |
| 12:09:12.482 |
536 |
161.9 |
BATE |
00038862416TRLO0 |
| 12:09:12.482 |
536 |
161.9 |
BATE |
00038862414TRLO0 |
| 12:09:12.482 |
221 |
161.9 |
XLON |
00038862418TRLO0 |
| 12:09:12.482 |
56 |
161.9 |
XLON |
00038862417TRLO0 |
| 12:09:12.482 |
108 |
161.9 |
XLON |
00038862415TRLO0 |
| 12:09:12.482 |
370 |
161.9 |
CHIX |
00038862413TRLO0 |
| 12:17:35.273 |
956 |
162 |
TRQX |
00038862463TRLO0 |
| 12:17:35.273 |
624 |
162 |
CHIX |
00038862461TRLO0 |
| 12:17:35.273 |
117 |
162 |
XLON |
00038862468TRLO0 |
| 12:17:35.273 |
116 |
162 |
XLON |
00038862467TRLO0 |
| 12:17:35.273 |
468 |
162 |
CHIX |
00038862465TRLO0 |
| 12:17:35.273 |
541 |
162 |
CHIX |
00038862462TRLO0 |
| 12:45:37.152 |
587 |
162.3 |
XLON |
00038862908TRLO0 |
| 12:45:37.152 |
1344 |
162.3 |
XLON |
00038862907TRLO0 |
| 12:45:55.971 |
1052 |
162.5 |
CHIX |
00038862934TRLO0 |
| 12:45:55.971 |
1244 |
162.5 |
BATE |
00038862935TRLO0 |
| 12:45:55.971 |
622 |
162.5 |
CHIX |
00038862936TRLO0 |
| 12:55:53.656 |
635 |
162.5 |
CHIX |
00038863063TRLO0 |
| 12:55:53.656 |
751 |
162.5 |
BATE |
00038863065TRLO0 |
| 12:55:53.656 |
1526 |
162.5 |
XLON |
00038863068TRLO0 |
| 12:55:53.656 |
1338 |
162.5 |
CHIX |
00038863067TRLO0 |
| 12:55:53.656 |
72 |
162.5 |
CHIX |
00038863066TRLO0 |
| 12:55:53.656 |
74 |
162.5 |
CHIX |
00038863064TRLO0 |
| 12:55:53.666 |
489 |
162.5 |
CHIX |
00038863069TRLO0 |
| 12:55:53.668 |
494 |
162.5 |
BATE |
00038863070TRLO0 |
| 13:20:19.496 |
870 |
162.9 |
CHIX |
00038863590TRLO0 |
| 13:20:19.497 |
1233 |
162.9 |
TRQX |
00038863592TRLO0 |
| 13:20:19.497 |
200 |
162.9 |
CHIX |
00038863600TRLO0 |
| 13:20:19.497 |
420 |
162.9 |
CHIX |
00038863591TRLO0 |
| 13:20:19.497 |
176 |
162.9 |
CHIX |
00038863589TRLO0 |
| 13:20:19.497 |
1042 |
162.9 |
XLON |
00038863595TRLO0 |
| 13:20:19.497 |
44 |
162.9 |
CHIX |
00038863593TRLO0 |
| 13:20:19.497 |
1028 |
162.8 |
XLON |
00038863598TRLO0 |
| 13:20:19.498 |
557 |
162.8 |
CHIX |
00038863601TRLO0 |
| 13:20:19.498 |
950 |
162.8 |
BATE |
00038863594TRLO0 |
| 13:20:19.498 |
459 |
162.8 |
CHIX |
00038863597TRLO0 |
| 13:20:19.498 |
443 |
162.8 |
CHIX |
00038863596TRLO0 |
| 13:20:19.507 |
2847 |
162.9 |
BATE |
00038863599TRLO0 |
| 13:37:18.927 |
545 |
162.7 |
CHIX |
00038863806TRLO0 |
| 13:37:18.927 |
623 |
162.7 |
BATE |
00038863807TRLO0 |
| 13:37:18.927 |
794 |
162.7 |
CHIX |
00038863808TRLO0 |
| 13:37:18.928 |
152 |
162.7 |
XLON |
00038863809TRLO0 |
| 13:37:18.928 |
201 |
162.6 |
XLON |
00038863811TRLO0 |
| 13:37:18.928 |
369 |
162.6 |
CHIX |
00038863810TRLO0 |
| 13:37:52.442 |
2611 |
162.2 |
CHIX |
00038863814TRLO0 |
| 13:37:52.456 |
1463 |
162.2 |
CHIX |
00038863815TRLO0 |
| 13:37:52.641 |
1041 |
162.2 |
CHIX |
00038863816TRLO0 |
| 13:37:52.841 |
1074 |
162.2 |
CHIX |
00038863817TRLO0 |
| 13:37:53.041 |
1075 |
162.2 |
CHIX |
00038863818TRLO0 |
| 13:37:53.241 |
520 |
162.2 |
CHIX |
00038863819TRLO0 |
| 13:38:54.836 |
1026 |
162 |
CHIX |
00038863847TRLO0 |
| 13:38:54.836 |
785 |
162 |
BATE |
00038863850TRLO0 |
| 13:38:54.836 |
1504 |
162 |
XLON |
00038863851TRLO0 |
| 13:38:54.836 |
1668 |
162 |
CHIX |
00038863849TRLO0 |
| 13:38:54.836 |
398 |
162 |
BATE |
00038863848TRLO0 |
| 13:38:55.909 |
367 |
162 |
CHIX |
00038863854TRLO0 |
| 13:38:55.909 |
508 |
162 |
CHIX |
00038863852TRLO0 |
| 13:38:55.909 |
830 |
162 |
XLON |
00038863855TRLO0 |
| 13:38:55.909 |
775 |
162 |
CHIX |
00038863853TRLO0 |
| 13:50:38.948 |
277 |
162.1 |
XLON |
00038864153TRLO0 |
| 13:50:38.948 |
376 |
162.1 |
XLON |
00038864152TRLO0 |
| 13:56:04.256 |
746 |
162.2 |
CHIX |
00038864251TRLO0 |
| 13:56:04.256 |
1404 |
162.2 |
XLON |
00038864252TRLO0 |
| 13:56:04.256 |
1230 |
162.2 |
CHIX |
00038864250TRLO0 |
| 13:56:04.256 |
94 |
162.2 |
CHIX |
00038864249TRLO0 |
| 13:56:04.256 |
141 |
162.1 |
XLON |
00038864258TRLO0 |
| 13:56:04.256 |
119 |
162.1 |
XLON |
00038864256TRLO0 |
| 13:56:04.257 |
515 |
162.1 |
CHIX |
00038864254TRLO0 |
| 13:56:04.257 |
217 |
162.1 |
CHIX |
00038864255TRLO0 |
| 13:56:04.257 |
619 |
162.1 |
CHIX |
00038864253TRLO0 |
| 13:56:04.261 |
121 |
162.3 |
CHIX |
00038864259TRLO0 |
| 13:56:04.261 |
266 |
162.3 |
CHIX |
00038864257TRLO0 |
| 13:56:05.377 |
988 |
162 |
CHIX |
00038864260TRLO0 |
| 13:56:05.377 |
17 |
162 |
XLON |
00038864264TRLO0 |
| 13:56:05.377 |
72 |
162 |
XLON |
00038864263TRLO0 |
| 13:56:05.377 |
85 |
162 |
XLON |
00038864262TRLO0 |
| 13:56:05.377 |
504 |
162 |
CHIX |
00038864261TRLO0 |
| 14:16:22.187 |
1456 |
162 |
TRQX |
00038864513TRLO0 |
| 14:16:22.187 |
732 |
162 |
CHIX |
00038864509TRLO0 |
| 14:16:22.187 |
1117 |
162 |
BATE |
00038864511TRLO0 |
| 14:16:22.187 |
1041 |
162 |
XLON |
00038864529TRLO0 |
| 14:16:22.187 |
310 |
162 |
XLON |
00038864527TRLO0 |
| 14:16:22.187 |
613 |
162 |
CHIX |
00038864526TRLO0 |
| 14:16:22.187 |
914 |
162 |
CHIX |
00038864525TRLO0 |
| 14:16:22.197 |
521 |
162 |
CHIX |
00038864531TRLO0 |
| 14:16:22.210 |
484 |
162 |
BATE |
00038864534TRLO0 |
| 14:16:22.216 |
468 |
162 |
CHIX |
00038864535TRLO0 |
| 14:16:22.223 |
490 |
161.9 |
BATE |
00038864536TRLO0 |
| 14:16:22.231 |
430 |
161.9 |
BATE |
00038864537TRLO0 |
| 14:16:22.235 |
426 |
162 |
CHIX |
00038864538TRLO0 |
| 14:21:01.361 |
489 |
162 |
CHIX |
00038864746TRLO0 |
| 14:21:01.361 |
133 |
162 |
CHIX |
00038864747TRLO0 |
| 14:27:38.945 |
716 |
162 |
CHIX |
00038865126TRLO0 |
| 14:27:38.945 |
1049 |
162 |
BATE |
00038865124TRLO0 |
| 14:27:38.945 |
359 |
162 |
XLON |
00038865133TRLO0 |
| 14:27:38.945 |
908 |
162 |
XLON |
00038865132TRLO0 |
| 14:27:38.945 |
667 |
162 |
CHIX |
00038865130TRLO0 |
| 14:27:38.945 |
797 |
162 |
CHIX |
00038865129TRLO0 |
| 14:27:38.945 |
356 |
162 |
CHIX |
00038865127TRLO0 |
| 14:27:39.558 |
224 |
161.9 |
CHIX |
00038865141TRLO0 |
| 14:31:32.605 |
814 |
161.9 |
CHIX |
00038865459TRLO0 |
| 14:31:32.605 |
178 |
161.9 |
BATE |
00038865461TRLO0 |
| 14:31:32.605 |
1100 |
161.9 |
BATE |
00038865460TRLO0 |
| 14:31:32.605 |
102 |
161.9 |
XLON |
00038865467TRLO0 |
| 14:31:32.605 |
274 |
161.9 |
XLON |
00038865466TRLO0 |
| 14:31:32.605 |
670 |
161.9 |
CHIX |
00038865465TRLO0 |
| 14:31:32.605 |
208 |
161.9 |
CHIX |
00038865464TRLO0 |
| 14:31:32.605 |
279 |
161.9 |
CHIX |
00038865463TRLO0 |
| 14:31:32.605 |
461 |
161.9 |
CHIX |
00038865462TRLO0 |
| 14:31:33.034 |
402 |
162.1 |
CHIX |
00038865469TRLO0 |
| 14:46:16.622 |
1377 |
162 |
TRQX |
00038866089TRLO0 |
| 14:46:16.622 |
417 |
162 |
CHIX |
00038866091TRLO0 |
| 14:46:16.622 |
493 |
162 |
CHIX |
00038866088TRLO0 |
| 14:46:16.622 |
1377 |
161.9 |
TRQX |
00038866085TRLO0 |
| 14:46:16.622 |
917 |
161.9 |
CHIX |
00038866084TRLO0 |
| 14:46:16.622 |
1375 |
161.9 |
BATE |
00038866086TRLO0 |
| 14:46:16.622 |
405 |
161.9 |
XLON |
00038866096TRLO0 |
| 14:46:16.622 |
151 |
161.9 |
XLON |
00038866095TRLO0 |
| 14:46:16.622 |
1457 |
161.9 |
XLON |
00038866094TRLO0 |
| 14:46:16.622 |
1616 |
161.9 |
CHIX |
00038866093TRLO0 |
| 14:46:16.622 |
653 |
161.9 |
CHIX |
00038866092TRLO0 |
| 14:46:16.622 |
596 |
161.9 |
CHIX |
00038866090TRLO0 |
| 14:46:16.622 |
386 |
161.9 |
BATE |
00038866087TRLO0 |
| 14:46:16.638 |
658 |
162 |
CHIX |
00038866097TRLO0 |
| 14:46:16.649 |
658 |
161.9 |
BATE |
00038866098TRLO0 |
| 14:46:16.816 |
656 |
161.9 |
BATE |
00038866099TRLO0 |
| 14:46:16.820 |
362 |
162 |
CHIX |
00038866102TRLO0 |
| 14:46:16.820 |
153 |
162 |
CHIX |
00038866101TRLO0 |
| 14:46:16.820 |
142 |
162 |
CHIX |
00038866100TRLO0 |
| 14:46:16.843 |
667 |
162 |
CHIX |
00038866103TRLO0 |
| 14:46:17.024 |
662 |
162 |
CHIX |
00038866104TRLO0 |
| 14:46:17.041 |
1821 |
162 |
CHIX |
00038866105TRLO0 |
| 14:46:17.094 |
2063 |
161.9 |
BATE |
00038866106TRLO0 |
| 14:46:20.396 |
2075 |
161.8 |
CHIX |
00038866107TRLO0 |
| 14:46:20.396 |
2141 |
161.8 |
BATE |
00038866109TRLO0 |
| 14:46:20.396 |
62 |
161.8 |
XLON |
00038866115TRLO0 |
| 14:46:20.396 |
110 |
161.8 |
XLON |
00038866113TRLO0 |
| 14:46:20.396 |
187 |
161.8 |
CHIX |
00038866112TRLO0 |
| 14:46:20.396 |
185 |
161.8 |
CHIX |
00038866111TRLO0 |
| 14:46:20.396 |
15 |
161.8 |
CHIX |
00038866110TRLO0 |
| 14:46:20.396 |
391 |
161.8 |
CHIX |
00038866108TRLO0 |
| 14:46:20.403 |
1186 |
161.9 |
BATE |
00038866114TRLO0 |
| 14:46:20.406 |
291 |
161.7 |
CHIX |
00038866116TRLO0 |
| 14:46:20.421 |
221 |
161.9 |
BATE |
00038866118TRLO0 |
| 14:46:20.421 |
1343 |
161.9 |
BATE |
00038866117TRLO0 |
| 14:46:20.500 |
3534 |
161.9 |
BATE |
00038866119TRLO0 |
| 14:46:21.287 |
969 |
161.7 |
BATE |
00038866120TRLO0 |
| 14:46:21.287 |
53 |
161.7 |
XLON |
00038866122TRLO0 |
| 14:46:21.287 |
98 |
161.7 |
CHIX |
00038866121TRLO0 |
| 14:46:23.869 |
65 |
161.6 |
BATE |
00038866128TRLO0 |
| 14:46:23.869 |
858 |
161.6 |
BATE |
00038866126TRLO0 |
| 14:46:23.869 |
754 |
161.6 |
XLON |
00038866129TRLO0 |
| 14:46:23.869 |
704 |
161.6 |
CHIX |
00038866127TRLO0 |
| 14:46:24.977 |
440 |
161.5 |
CHIX |
00038866130TRLO0 |
| 14:46:24.978 |
163 |
161.5 |
CHIX |
00038866131TRLO0 |
| 14:49:39.537 |
37 |
161.7 |
BATE |
00038866254TRLO0 |
| 14:51:42.247 |
794 |
161.8 |
XLON |
00038866335TRLO0 |
| 14:51:42.248 |
832 |
161.8 |
CHIX |
00038866333TRLO0 |
| 14:51:42.248 |
473 |
161.8 |
BATE |
00038866334TRLO0 |
| 14:51:42.248 |
473 |
161.8 |
BATE |
00038866332TRLO0 |
| 14:51:42.248 |
741 |
161.8 |
CHIX |
00038866336TRLO0 |
| 15:11:16.813 |
119 |
162 |
BATP |
00038867384TRLO0 |
| 15:11:17.457 |
503 |
162 |
BATP |
00038867386TRLO0 |
| 15:13:00.015 |
1387 |
162 |
TRQM |
00038867431TRLO0 |
| 15:16:00.049 |
148 |
162 |
CHID |
00038867634TRLO0 |
| 15:16:00.067 |
303 |
162 |
BATP |
00038867635TRLO0 |
| 15:16:00.185 |
122 |
162 |
BATD |
00038867636TRLO0 |
| 15:17:00.252 |
197 |
162 |
BATD |
00038867654TRLO0 |
| 15:18:00.050 |
197 |
162 |
CHID |
00038867739TRLO0 |
| 15:18:00.448 |
92 |
162 |
CHID |
00038867740TRLO0 |
| 15:18:01.667 |
149 |
162 |
CHID |
00038867741TRLO0 |
| 15:18:31.156 |
805 |
161.9 |
CHIX |
00038867798TRLO0 |
| 15:18:31.156 |
1099 |
161.9 |
BATE |
00038867800TRLO0 |
| 15:18:31.156 |
90 |
161.9 |
BATE |
00038867797TRLO0 |
| 15:18:31.156 |
1539 |
161.9 |
XLON |
00038867804TRLO0 |
| 15:18:31.156 |
946 |
161.9 |
XLON |
00038867803TRLO0 |
| 15:18:31.156 |
658 |
161.9 |
BATE |
00038867802TRLO0 |
| 15:18:31.156 |
292 |
161.9 |
CHIX |
00038867801TRLO0 |
| 15:18:31.156 |
2462 |
161.9 |
CHIX |
00038867799TRLO0 |
| 15:18:33.190 |
672 |
161.9 |
XLON |
00038867806TRLO0 |
| 15:18:33.190 |
711 |
161.9 |
CHIX |
00038867805TRLO0 |
| 15:22:55.582 |
882 |
162 |
CHIX |
00038868080TRLO0 |
| 15:22:55.582 |
1297 |
162 |
BATE |
00038868081TRLO0 |
| 15:22:55.582 |
331 |
162 |
XLON |
00038868085TRLO0 |
| 15:22:55.582 |
975 |
162 |
XLON |
00038868084TRLO0 |
| 15:22:55.582 |
856 |
162 |
CHIX |
00038868083TRLO0 |
| 15:22:55.582 |
489 |
162 |
CHIX |
00038868082TRLO0 |
| 15:27:27.476 |
902 |
161.9 |
CHIX |
00038868305TRLO0 |
| 15:27:27.476 |
1167 |
161.9 |
BATE |
00038868301TRLO0 |
| 15:27:27.476 |
115 |
161.9 |
BATE |
00038868300TRLO0 |
| 15:27:27.476 |
227 |
161.9 |
XLON |
00038868307TRLO0 |
| 15:27:27.476 |
89 |
161.9 |
XLON |
00038868306TRLO0 |
| 15:27:27.476 |
980 |
161.9 |
CHIX |
00038868304TRLO0 |
| 15:27:27.476 |
377 |
161.9 |
CHIX |
00038868303TRLO0 |
| 15:27:27.476 |
631 |
161.9 |
CHIX |
00038868302TRLO0 |
| 15:27:27.482 |
639 |
162 |
CHIX |
00038868311TRLO0 |
| 15:27:27.482 |
1100 |
162 |
CHIX |
00038868310TRLO0 |
| 15:27:27.482 |
146 |
162 |
CHIX |
00038868309TRLO0 |
| 15:27:27.482 |
61 |
162 |
CHIX |
00038868308TRLO0 |
| 15:27:27.483 |
1100 |
162 |
CHIX |
00038868312TRLO0 |
| 15:27:42.796 |
446 |
162.1 |
CHIX |
00038868324TRLO0 |
| 15:30:35.635 |
649 |
162.1 |
BATE |
00038868548TRLO0 |
| 15:30:35.635 |
489 |
162.1 |
CHIX |
00038868549TRLO0 |
| 15:30:37.020 |
1005 |
162.2 |
CHIX |
00038868560TRLO0 |
| 15:30:37.043 |
1609 |
162.2 |
CHIX |
00038868577TRLO0 |
| 15:30:37.043 |
472 |
162.2 |
CHIX |
00038868576TRLO0 |
| 15:30:37.043 |
929 |
162.2 |
CHIX |
00038868575TRLO0 |
| 15:30:37.043 |
1394 |
162.2 |
CHIX |
00038868572TRLO0 |
| 15:32:03.069 |
1684 |
162 |
BATE |
00038868715TRLO0 |
| 15:32:03.069 |
83 |
162 |
CHIX |
00038868720TRLO0 |
| 15:32:03.069 |
606 |
162 |
CHIX |
00038868719TRLO0 |
| 15:32:22.982 |
1043 |
162 |
CHIX |
00038868763TRLO0 |
| 15:32:22.982 |
1642 |
162 |
BATE |
00038868751TRLO0 |
| 15:32:22.982 |
300 |
162 |
XLON |
00038868767TRLO0 |
| 15:32:22.982 |
278 |
162 |
XLON |
00038868766TRLO0 |
| 15:32:22.982 |
120 |
162 |
XLON |
00038868765TRLO0 |
| 15:32:22.982 |
837 |
162 |
CHIX |
00038868764TRLO0 |
| 15:32:22.990 |
4220 |
162 |
BATE |
00038868768TRLO0 |
| 15:35:54.001 |
652 |
162 |
CHIX |
00038868983TRLO0 |
| 15:35:54.013 |
1487 |
162 |
BATE |
00038868986TRLO0 |
| 15:35:54.036 |
752 |
162 |
XLON |
00038868990TRLO0 |
| 15:35:54.036 |
702 |
162 |
CHIX |
00038868989TRLO0 |
| 15:47:04.658 |
533 |
162.1 |
CHIX |
00038869614TRLO0 |
| 15:47:04.658 |
171 |
162.1 |
CHIX |
00038869613TRLO0 |
| 15:47:04.658 |
172 |
162.1 |
CHIX |
00038869612TRLO0 |
| 15:47:53.540 |
1505 |
162.2 |
TRQX |
00038869684TRLO0 |
| 15:47:53.540 |
1102 |
162.1 |
CHIX |
00038869682TRLO0 |
| 15:47:53.540 |
863 |
162.1 |
BATE |
00038869687TRLO0 |
| 15:47:53.540 |
876 |
162.1 |
XLON |
00038869689TRLO0 |
| 15:47:53.540 |
768 |
162.1 |
CHIX |
00038869685TRLO0 |
| 15:47:53.540 |
663 |
162 |
CHIX |
00038869686TRLO0 |
| 15:47:53.540 |
519 |
162 |
BATE |
00038869683TRLO0 |
| 15:47:53.540 |
990 |
162 |
CHIX |
00038869688TRLO0 |
| 15:48:10.901 |
366 |
162.2 |
CHIX |
00038869773TRLO0 |
| 15:50:09.659 |
1012 |
162.7 |
CHIX |
00038869854TRLO0 |
| 15:52:42.005 |
447 |
163 |
CHIX |
00038870001TRLO0 |
| 15:52:42.005 |
148 |
163 |
CHIX |
00038870000TRLO0 |
| 15:52:42.005 |
37 |
163 |
CHIX |
00038869999TRLO0 |
| 15:52:47.175 |
1453 |
162.8 |
CHIX |
00038870014TRLO0 |
| 15:52:47.175 |
2167 |
162.8 |
BATE |
00038870008TRLO0 |
| 15:52:47.175 |
680 |
162.8 |
XLON |
00038870012TRLO0 |
| 15:52:47.175 |
1183 |
162.8 |
XLON |
00038870011TRLO0 |
| 15:52:47.175 |
690 |
162.8 |
CHIX |
00038870010TRLO0 |
| 15:52:47.175 |
1038 |
162.8 |
CHIX |
00038870009TRLO0 |
| 15:52:47.180 |
608 |
162.8 |
TRQX |
00038870013TRLO0 |
| 15:53:36.458 |
845 |
162.7 |
CHIX |
00038870034TRLO0 |
| 15:53:36.458 |
2057 |
162.7 |
BATE |
00038870033TRLO0 |
| 15:53:36.458 |
191 |
162.7 |
XLON |
00038870037TRLO0 |
| 15:53:36.458 |
1086 |
162.7 |
CHIX |
00038870036TRLO0 |
| 15:53:36.458 |
489 |
162.7 |
CHIX |
00038870035TRLO0 |
| 16:00:05.619 |
761 |
162.9 |
BATE |
00038870417TRLO0 |
| 16:00:05.619 |
1487 |
162.9 |
XLON |
00038870418TRLO0 |
| 16:00:16.480 |
857 |
162.9 |
CHIX |
00038870429TRLO0 |
| 16:00:16.480 |
712 |
162.9 |
CHIX |
00038870427TRLO0 |
| 16:00:16.480 |
697 |
162.9 |
BATE |
00038870428TRLO0 |
| 16:00:16.480 |
697 |
162.9 |
BATE |
00038870426TRLO0 |
| 16:00:16.480 |
1303 |
162.9 |
CHIX |
00038870430TRLO0 |
| 16:09:37.440 |
3097 |
163 |
CHIX |
00038870993TRLO0 |
| 16:14:00.050 |
780 |
163 |
TRQM |
00038871233TRLO0 |
| 16:15:00.009 |
70 |
163 |
CHID |
00038871320TRLO0 |
| 16:15:00.015 |
63 |
163 |
TRQM |
00038871323TRLO0 |
| 16:15:00.015 |
60 |
163 |
BATD |
00038871322TRLO0 |
| 16:15:00.069 |
86 |
163 |
BATP |
00038871325TRLO0 |
| 16:16:00.017 |
1663 |
163 |
TRQM |
00038871374TRLO0 |
| 16:18:38.926 |
52 |
163 |
CHID |
00038871570TRLO0 |
| 16:18:38.973 |
52 |
162.9 |
BATP |
00038871571TRLO0 |
| 16:18:39.266 |
1068 |
162.9 |
BATP |
00038871577TRLO0 |
| 16:19:30.011 |
152 |
163 |
CHIX |
00038871645TRLO0 |
| 16:19:30.011 |
151 |
163 |
CHIX |
00038871644TRLO0 |
| 16:19:30.011 |
74 |
163 |
CHIX |
00038871643TRLO0 |
| 16:19:30.011 |
493 |
163 |
CHIX |
00038871642TRLO0 |
| 16:19:30.012 |
2210 |
163 |
CHIX |
00038871646TRLO0 |
| 16:20:22.042 |
113 |
163 |
BATP |
00038871756TRLO0 |
| 16:20:33.529 |
207 |
163.1 |
TRQM |
00038871802TRLO0 |
| 16:20:33.529 |
52 |
163.1 |
BATD |
00038871800TRLO0 |
| 16:20:33.529 |
146 |
163.1 |
BATD |
00038871799TRLO0 |
| 16:20:33.529 |
368 |
163.1 |
CHID |
00038871797TRLO0 |
| 16:20:33.529 |
741 |
163 |
XLON |
00038871801TRLO0 |
| 16:20:33.529 |
692 |
163 |
CHIX |
00038871798TRLO0 |
