PR Newswire
LONDON, United Kingdom, February 21
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 |
20 February 2025 |
| Number of ordinary shares purchased |
468,124 |
| Weighted average price paid (p) |
162.31 |
| Highest price paid (p) |
163.10 |
| Lowest price paid (p) |
160.60 |
Following the above purchase, FirstGroup holds 154,576,389 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 596,118,626. 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 20 February 2025 is 596,118,626. 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 |
162.33 |
222,849 |
| BATE |
162.28 |
130,772 |
| CHIX |
162.33 |
97,983 |
| TRQX |
162.24 |
16,520 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:16:22.247 |
729 |
160.6 |
XLON |
00038897527TRLO0 |
| 08:16:22.247 |
177 |
160.6 |
BATE |
00038897526TRLO0 |
| 08:16:22.247 |
494 |
160.6 |
CHIX |
00038897525TRLO0 |
| 08:16:22.249 |
317 |
160.6 |
BATE |
00038897528TRLO0 |
| 08:17:50.348 |
410 |
161.9 |
XLON |
00038897546TRLO0 |
| 08:17:50.469 |
235 |
161.9 |
XLON |
00038897549TRLO0 |
| 08:17:50.469 |
161 |
161.9 |
XLON |
00038897548TRLO0 |
| 08:17:50.469 |
157 |
161.9 |
XLON |
00038897547TRLO0 |
| 08:18:19.720 |
2015 |
161.6 |
TRQX |
00038897565TRLO0 |
| 08:18:19.720 |
115 |
161.7 |
CHIX |
00038897564TRLO0 |
| 08:18:19.720 |
583 |
161.7 |
XLON |
00038897563TRLO0 |
| 08:18:19.720 |
494 |
161.7 |
BATE |
00038897562TRLO0 |
| 08:18:19.720 |
148 |
161.7 |
XLON |
00038897561TRLO0 |
| 08:18:19.720 |
379 |
161.7 |
CHIX |
00038897560TRLO0 |
| 08:18:19.729 |
321 |
161.6 |
BATE |
00038897567TRLO0 |
| 08:18:19.729 |
173 |
161.6 |
BATE |
00038897566TRLO0 |
| 08:18:19.729 |
527 |
162.0 |
XLON |
00038897573TRLO0 |
| 08:18:19.729 |
493 |
162.0 |
XLON |
00038897572TRLO0 |
| 08:18:19.729 |
172 |
162.0 |
XLON |
00038897571TRLO0 |
| 08:18:19.729 |
172 |
162.0 |
XLON |
00038897570TRLO0 |
| 08:18:19.729 |
360 |
162.0 |
XLON |
00038897569TRLO0 |
| 08:18:19.729 |
179 |
162.0 |
XLON |
00038897568TRLO0 |
| 08:18:19.730 |
188 |
161.6 |
XLON |
00038897574TRLO0 |
| 08:18:19.739 |
874 |
162.0 |
BATE |
00038897576TRLO0 |
| 08:18:19.739 |
144 |
162.0 |
BATE |
00038897575TRLO0 |
| 08:18:19.882 |
851 |
162.0 |
BATE |
00038897578TRLO0 |
| 08:18:19.882 |
144 |
162.0 |
BATE |
00038897577TRLO0 |
| 08:18:19.921 |
1092 |
162.0 |
BATE |
00038897579TRLO0 |
| 08:18:19.922 |
306 |
161.6 |
XLON |
00038897581TRLO0 |
| 08:18:19.922 |
1208 |
161.6 |
BATE |
00038897580TRLO0 |
| 08:30:37.633 |
494 |
161.9 |
BATE |
00038898216TRLO0 |
| 08:30:37.642 |
740 |
161.9 |
XLON |
00038898217TRLO0 |
| 08:31:00.742 |
494 |
161.9 |
XLON |
00038898238TRLO0 |
| 08:31:00.742 |
494 |
161.9 |
CHIX |
00038898237TRLO0 |
| 08:31:00.742 |
494 |
161.9 |
BATE |
00038898236TRLO0 |
| 08:36:30.278 |
796 |
161.7 |
XLON |
00038898462TRLO0 |
| 08:36:30.278 |
215 |
161.7 |
CHIX |
00038898461TRLO0 |
| 08:36:36.754 |
494 |
161.7 |
CHIX |
00038898467TRLO0 |
| 08:36:36.754 |
593 |
161.7 |
XLON |
00038898466TRLO0 |
| 08:36:36.754 |
494 |
161.7 |
BATE |
00038898465TRLO0 |
| 08:36:36.755 |
202 |
161.7 |
XLON |
00038898468TRLO0 |
| 08:36:36.766 |
405 |
161.7 |
BATE |
00038898469TRLO0 |
| 08:36:36.828 |
1149 |
161.7 |
BATE |
00038898470TRLO0 |
| 08:36:36.866 |
1185 |
161.7 |
BATE |
00038898471TRLO0 |
| 08:36:36.932 |
567 |
161.7 |
BATE |
00038898472TRLO0 |
| 08:37:35.171 |
494 |
161.6 |
BATE |
00038898505TRLO0 |
| 08:37:35.175 |
172 |
161.7 |
XLON |
00038898507TRLO0 |
| 08:37:35.175 |
86 |
161.7 |
XLON |
00038898506TRLO0 |
| 08:37:35.294 |
409 |
161.8 |
XLON |
00038898509TRLO0 |
| 08:37:35.295 |
400 |
161.8 |
CHIX |
00038898508TRLO0 |
| 08:37:35.333 |
402 |
161.8 |
CHIX |
00038898511TRLO0 |
| 08:37:35.333 |
391 |
161.8 |
XLON |
00038898510TRLO0 |
| 08:37:35.823 |
145 |
161.8 |
XLON |
00038898513TRLO0 |
| 08:37:35.823 |
516 |
161.8 |
CHIX |
00038898512TRLO0 |
| 08:37:47.555 |
709 |
161.8 |
CHIX |
00038898518TRLO0 |
| 08:37:47.555 |
709 |
161.8 |
XLON |
00038898517TRLO0 |
| 08:37:47.590 |
1695 |
161.8 |
XLON |
00038898522TRLO0 |
| 08:37:47.590 |
159 |
161.8 |
XLON |
00038898521TRLO0 |
| 08:37:47.590 |
162 |
161.8 |
XLON |
00038898520TRLO0 |
| 08:37:47.590 |
30 |
161.8 |
XLON |
00038898519TRLO0 |
| 08:37:47.608 |
496 |
161.8 |
XLON |
00038898525TRLO0 |
| 08:37:47.608 |
146 |
161.8 |
XLON |
00038898524TRLO0 |
| 08:37:47.608 |
148 |
161.8 |
XLON |
00038898523TRLO0 |
| 08:37:47.633 |
135 |
161.8 |
XLON |
00038898528TRLO0 |
| 08:37:47.633 |
168 |
161.8 |
XLON |
00038898527TRLO0 |
| 08:37:47.633 |
496 |
161.8 |
XLON |
00038898526TRLO0 |
| 08:37:51.378 |
164 |
161.8 |
XLON |
00038898530TRLO0 |
| 08:37:51.378 |
172 |
161.8 |
XLON |
00038898529TRLO0 |
| 08:37:51.537 |
496 |
161.8 |
XLON |
00038898531TRLO0 |
| 08:37:51.672 |
166 |
161.8 |
XLON |
00038898533TRLO0 |
| 08:37:51.672 |
496 |
161.8 |
XLON |
00038898532TRLO0 |
| 08:41:32.795 |
384 |
161.7 |
XLON |
00038898609TRLO0 |
| 08:41:32.795 |
280 |
161.7 |
CHIX |
00038898608TRLO0 |
| 08:41:32.795 |
794 |
161.7 |
BATE |
00038898607TRLO0 |
| 08:41:32.795 |
384 |
161.7 |
XLON |
00038898606TRLO0 |
| 08:41:32.806 |
494 |
161.7 |
BATE |
00038898610TRLO0 |
| 08:41:32.807 |
494 |
161.7 |
XLON |
00038898611TRLO0 |
| 08:41:32.817 |
2001 |
161.7 |
XLON |
00038898612TRLO0 |
| 08:41:33.347 |
494 |
161.7 |
CHIX |
00038898619TRLO0 |
| 08:41:33.348 |
448 |
161.7 |
XLON |
00038898620TRLO0 |
| 08:41:55.251 |
27 |
161.7 |
XLON |
00038898649TRLO0 |
| 08:41:55.251 |
494 |
161.7 |
CHIX |
00038898648TRLO0 |
| 08:42:13.631 |
199 |
161.8 |
CHIX |
00038898665TRLO0 |
| 08:48:08.297 |
756 |
161.8 |
BATE |
00038898813TRLO0 |
| 08:48:08.297 |
494 |
161.8 |
CHIX |
00038898811TRLO0 |
| 08:48:08.297 |
19 |
161.8 |
BATE |
00038898810TRLO0 |
| 08:48:08.298 |
419 |
161.8 |
XLON |
00038898814TRLO0 |
| 08:48:08.298 |
306 |
161.8 |
XLON |
00038898812TRLO0 |
| 08:48:08.308 |
357 |
161.9 |
XLON |
00038898820TRLO0 |
| 08:48:08.308 |
146 |
161.9 |
XLON |
00038898819TRLO0 |
| 08:48:08.308 |
1400 |
161.9 |
XLON |
00038898818TRLO0 |
| 08:48:08.308 |
423 |
161.9 |
XLON |
00038898817TRLO0 |
| 08:48:08.308 |
242 |
161.9 |
XLON |
00038898816TRLO0 |
| 08:48:08.308 |
121 |
161.9 |
XLON |
00038898815TRLO0 |
| 08:48:08.686 |
86 |
161.9 |
XLON |
00038898824TRLO0 |
| 08:48:08.686 |
36 |
161.9 |
XLON |
00038898823TRLO0 |
| 08:48:08.686 |
242 |
161.9 |
XLON |
00038898822TRLO0 |
| 08:48:08.686 |
121 |
161.9 |
XLON |
00038898821TRLO0 |
| 08:48:15.431 |
453 |
161.7 |
CHIX |
00038898829TRLO0 |
| 08:48:15.431 |
384 |
161.7 |
BATE |
00038898828TRLO0 |
| 08:48:15.431 |
41 |
161.7 |
CHIX |
00038898826TRLO0 |
| 08:48:15.431 |
384 |
161.7 |
BATE |
00038898825TRLO0 |
| 08:48:15.432 |
789 |
161.7 |
XLON |
00038898827TRLO0 |
| 08:48:15.435 |
1025 |
161.8 |
CHIX |
00038898833TRLO0 |
| 08:48:15.435 |
150 |
161.8 |
CHIX |
00038898832TRLO0 |
| 08:48:15.435 |
170 |
161.8 |
CHIX |
00038898831TRLO0 |
| 08:48:15.436 |
537 |
161.6 |
BATE |
00038898830TRLO0 |
| 08:48:15.450 |
916 |
161.8 |
CHIX |
00038898839TRLO0 |
| 08:48:15.450 |
176 |
161.8 |
CHIX |
00038898838TRLO0 |
| 08:48:15.450 |
163 |
161.8 |
CHIX |
00038898837TRLO0 |
| 08:48:15.450 |
210 |
161.8 |
CHIX |
00038898836TRLO0 |
| 08:48:15.450 |
160 |
161.8 |
CHIX |
00038898835TRLO0 |
| 08:48:15.450 |
164 |
161.8 |
CHIX |
00038898834TRLO0 |
| 08:53:26.015 |
1170 |
162.0 |
XLON |
00038898926TRLO0 |
| 08:53:26.016 |
41 |
162.0 |
XLON |
00038898928TRLO0 |
| 08:54:16.430 |
494 |
161.9 |
CHIX |
00038898961TRLO0 |
| 08:57:02.005 |
718 |
161.9 |
XLON |
00038899044TRLO0 |
| 08:57:02.005 |
1128 |
161.9 |
TRQX |
00038899043TRLO0 |
| 08:57:02.005 |
816 |
161.9 |
CHIX |
00038899042TRLO0 |
| 08:57:02.005 |
559 |
161.9 |
BATE |
00038899041TRLO0 |
| 08:57:02.011 |
419 |
162.0 |
XLON |
00038899048TRLO0 |
| 08:57:02.011 |
365 |
162.0 |
XLON |
00038899047TRLO0 |
| 08:57:02.011 |
99 |
162.0 |
XLON |
00038899046TRLO0 |
| 08:57:02.011 |
30 |
162.0 |
XLON |
00038899045TRLO0 |
| 08:57:03.145 |
2 |
161.9 |
CHIX |
00038899051TRLO0 |
| 08:57:03.145 |
161 |
161.9 |
CHIX |
00038899050TRLO0 |
| 08:57:03.145 |
331 |
161.9 |
CHIX |
00038899049TRLO0 |
| 09:15:17.349 |
90 |
162.1 |
XLON |
00038899553TRLO0 |
| 09:15:17.350 |
172 |
162.1 |
CHIX |
00038899560TRLO0 |
| 09:15:17.350 |
174 |
162.1 |
CHIX |
00038899559TRLO0 |
| 09:15:17.350 |
335 |
162.1 |
XLON |
00038899554TRLO0 |
| 09:16:01.318 |
272 |
162.6 |
XLON |
00038899590TRLO0 |
| 09:16:01.318 |
274 |
162.6 |
XLON |
00038899589TRLO0 |
| 09:21:46.002 |
494 |
162.9 |
XLON |
00038899709TRLO0 |
| 09:23:39.908 |
815 |
162.8 |
XLON |
00038899745TRLO0 |
| 09:23:39.908 |
494 |
162.8 |
CHIX |
00038899740TRLO0 |
| 09:25:09.749 |
494 |
162.7 |
CHIX |
00038899801TRLO0 |
| 09:25:09.749 |
494 |
162.7 |
BATE |
00038899800TRLO0 |
| 09:25:09.749 |
814 |
162.7 |
XLON |
00038899799TRLO0 |
| 09:25:09.757 |
2247 |
162.8 |
XLON |
00038899802TRLO0 |
| 09:25:12.981 |
2871 |
163.0 |
CHIX |
00038899805TRLO0 |
| 09:25:12.981 |
419 |
163.0 |
CHIX |
00038899804TRLO0 |
| 09:25:22.562 |
146 |
162.9 |
XLON |
00038899817TRLO0 |
| 09:25:22.562 |
170 |
162.9 |
XLON |
00038899816TRLO0 |
| 09:34:06.052 |
496 |
162.7 |
BATE |
00038900098TRLO0 |
| 09:34:06.052 |
590 |
162.7 |
CHIX |
00038900096TRLO0 |
| 09:34:06.053 |
1036 |
162.7 |
TRQX |
00038900100TRLO0 |
| 09:34:06.053 |
803 |
162.7 |
XLON |
00038900097TRLO0 |
| 09:34:06.061 |
562 |
162.9 |
XLON |
00038900109TRLO0 |
| 09:34:06.061 |
160 |
162.9 |
XLON |
00038900108TRLO0 |
| 09:34:06.061 |
145 |
162.9 |
XLON |
00038900106TRLO0 |
| 09:34:06.061 |
128 |
162.9 |
XLON |
00038900105TRLO0 |
| 09:34:06.061 |
212 |
162.9 |
XLON |
00038900104TRLO0 |
| 09:34:06.070 |
841 |
162.7 |
BATE |
00038900114TRLO0 |
| 09:34:06.070 |
1343 |
162.7 |
BATE |
00038900113TRLO0 |
| 09:34:06.080 |
2195 |
162.7 |
XLON |
00038900119TRLO0 |
| 09:34:06.086 |
2181 |
162.7 |
BATE |
00038900121TRLO0 |
| 09:34:06.094 |
2157 |
162.7 |
XLON |
00038900126TRLO0 |
| 09:34:06.098 |
2040 |
162.7 |
BATE |
00038900127TRLO0 |
| 09:34:06.106 |
1998 |
162.7 |
XLON |
00038900132TRLO0 |
| 09:34:06.110 |
250 |
162.7 |
BATE |
00038900135TRLO0 |
| 09:34:06.110 |
1343 |
162.7 |
BATE |
00038900133TRLO0 |
| 09:42:16.004 |
504 |
162.6 |
BATE |
00038900626TRLO0 |
| 09:42:16.004 |
836 |
162.6 |
XLON |
00038900625TRLO0 |
| 09:42:16.004 |
494 |
162.6 |
CHIX |
00038900620TRLO0 |
| 09:42:16.011 |
132 |
162.7 |
XLON |
00038900635TRLO0 |
| 09:42:16.011 |
155 |
162.7 |
XLON |
00038900633TRLO0 |
| 09:42:16.011 |
1400 |
162.7 |
XLON |
00038900629TRLO0 |
| 09:42:16.011 |
157 |
162.7 |
XLON |
00038900628TRLO0 |
| 09:48:45.856 |
884 |
162.4 |
XLON |
00038900874TRLO0 |
| 09:48:45.856 |
440 |
162.4 |
BATE |
00038900868TRLO0 |
| 09:48:45.857 |
418 |
162.4 |
CHIX |
00038900873TRLO0 |
| 09:48:45.857 |
66 |
162.4 |
BATE |
00038900872TRLO0 |
| 09:48:45.857 |
76 |
162.4 |
CHIX |
00038900871TRLO0 |
| 09:48:45.862 |
386 |
162.5 |
XLON |
00038900884TRLO0 |
| 09:48:45.862 |
488 |
162.5 |
XLON |
00038900883TRLO0 |
| 09:48:45.862 |
148 |
162.5 |
XLON |
00038900879TRLO0 |
| 09:48:45.862 |
38 |
162.5 |
XLON |
00038900878TRLO0 |
| 09:48:45.862 |
158 |
162.5 |
XLON |
00038900877TRLO0 |
| 09:48:45.862 |
429 |
162.5 |
XLON |
00038900876TRLO0 |
| 09:48:45.862 |
489 |
162.5 |
XLON |
00038900875TRLO0 |
| 09:48:45.867 |
145 |
162.5 |
CHIX |
00038900882TRLO0 |
| 09:48:45.867 |
1972 |
162.5 |
BATE |
00038900881TRLO0 |
| 09:48:45.867 |
147 |
162.5 |
CHIX |
00038900880TRLO0 |
| 09:48:45.868 |
1669 |
162.5 |
CHIX |
00038900885TRLO0 |
| 09:53:44.168 |
719 |
162.3 |
BATE |
00038901026TRLO0 |
| 09:53:44.168 |
666 |
162.3 |
CHIX |
00038901025TRLO0 |
| 09:53:44.168 |
100 |
162.3 |
BATE |
00038901024TRLO0 |
| 09:53:44.168 |
964 |
162.3 |
XLON |
00038901023TRLO0 |
| 09:53:44.171 |
675 |
162.2 |
XLON |
00038901029TRLO0 |
| 09:53:44.171 |
573 |
162.2 |
BATE |
00038901028TRLO0 |
| 09:53:44.171 |
468 |
162.2 |
CHIX |
00038901027TRLO0 |
| 10:21:41.532 |
18 |
162.2 |
CHIX |
00038901714TRLO0 |
| 10:21:41.532 |
71 |
162.2 |
CHIX |
00038901713TRLO0 |
| 10:21:41.532 |
1000 |
162.2 |
CHIX |
00038901712TRLO0 |
| 10:21:41.536 |
840 |
162.2 |
BATE |
00038901719TRLO0 |
| 10:21:41.536 |
42 |
162.2 |
BATE |
00038901718TRLO0 |
| 10:21:41.536 |
144 |
162.2 |
BATE |
00038901717TRLO0 |
| 10:21:41.536 |
75 |
162.2 |
BATE |
00038901716TRLO0 |
| 10:21:41.536 |
1116 |
162.2 |
XLON |
00038901715TRLO0 |
| 10:21:41.552 |
238 |
162.2 |
XLON |
00038901725TRLO0 |
| 10:21:41.552 |
166 |
162.2 |
XLON |
00038901724TRLO0 |
| 10:21:41.552 |
150 |
162.2 |
XLON |
00038901722TRLO0 |
| 10:21:41.553 |
1602 |
162.2 |
XLON |
00038901727TRLO0 |
| 10:21:41.553 |
287 |
162.2 |
XLON |
00038901726TRLO0 |
| 10:21:41.563 |
2214 |
162.2 |
BATE |
00038901729TRLO0 |
| 10:21:41.563 |
144 |
162.2 |
BATE |
00038901728TRLO0 |
| 10:21:41.609 |
172 |
162.2 |
XLON |
00038901735TRLO0 |
| 10:21:41.609 |
152 |
162.2 |
XLON |
00038901734TRLO0 |
| 10:21:41.609 |
1411 |
162.2 |
BATE |
00038901733TRLO0 |
| 10:21:41.609 |
144 |
162.2 |
BATE |
00038901732TRLO0 |
| 10:21:41.611 |
1919 |
162.2 |
XLON |
00038901736TRLO0 |
| 10:21:41.737 |
144 |
162.2 |
XLON |
00038901739TRLO0 |
| 10:21:41.737 |
167 |
162.2 |
XLON |
00038901738TRLO0 |
| 10:21:41.738 |
1915 |
162.2 |
XLON |
00038901740TRLO0 |
| 10:21:41.887 |
496 |
162.1 |
BATE |
00038901741TRLO0 |
| 10:21:41.893 |
344 |
162.1 |
BATE |
00038901744TRLO0 |
| 10:21:41.893 |
768 |
162.1 |
TRQX |
00038901743TRLO0 |
| 10:21:41.893 |
406 |
162.1 |
TRQX |
00038901742TRLO0 |
| 10:21:49.002 |
1745 |
162.0 |
XLON |
00038901749TRLO0 |
| 10:21:49.002 |
614 |
162.0 |
CHIX |
00038901748TRLO0 |
| 10:21:49.055 |
1518 |
162.1 |
CHIX |
00038901750TRLO0 |
| 10:27:56.665 |
1106 |
161.9 |
XLON |
00038901897TRLO0 |
| 10:32:44.495 |
885 |
162.0 |
BATE |
00038901986TRLO0 |
| 10:32:44.497 |
272 |
162.0 |
XLON |
00038901992TRLO0 |
| 10:32:44.497 |
339 |
162.0 |
XLON |
00038901991TRLO0 |
| 10:59:08.867 |
494 |
162.0 |
BATE |
00038903534TRLO0 |
| 10:59:08.868 |
494 |
162.0 |
XLON |
00038903541TRLO0 |
| 10:59:08.868 |
494 |
162.0 |
CHIX |
00038903540TRLO0 |
| 10:59:08.880 |
721 |
162.1 |
XLON |
00038903556TRLO0 |
| 10:59:08.880 |
358 |
162.1 |
XLON |
00038903554TRLO0 |
| 10:59:08.880 |
427 |
162.1 |
XLON |
00038903551TRLO0 |
| 10:59:08.880 |
173 |
162.1 |
XLON |
00038903548TRLO0 |
| 10:59:08.880 |
164 |
162.1 |
XLON |
00038903547TRLO0 |
| 10:59:08.880 |
1087 |
162.1 |
XLON |
00038903546TRLO0 |
| 10:59:08.881 |
900 |
162.1 |
BATE |
00038903558TRLO0 |
| 10:59:08.881 |
139 |
162.1 |
BATE |
00038903557TRLO0 |
| 10:59:08.881 |
137 |
162.1 |
BATE |
00038903555TRLO0 |
| 10:59:08.881 |
137 |
162.1 |
BATE |
00038903552TRLO0 |
| 10:59:08.881 |
106 |
162.1 |
BATE |
00038903550TRLO0 |
| 10:59:08.883 |
1544 |
162.1 |
BATE |
00038903560TRLO0 |
| 10:59:08.893 |
511 |
162.1 |
CHIX |
00038903565TRLO0 |
| 10:59:08.893 |
1463 |
162.1 |
CHIX |
00038903563TRLO0 |
| 10:59:08.894 |
2418 |
162.1 |
CHIX |
00038903567TRLO0 |
| 10:59:08.894 |
358 |
162.1 |
CHIX |
00038903566TRLO0 |
| 10:59:08.903 |
144 |
162.1 |
BATE |
00038903568TRLO0 |
| 10:59:08.904 |
1481 |
162.1 |
BATE |
00038903573TRLO0 |
| 10:59:09.874 |
779 |
161.9 |
BATE |
00038903596TRLO0 |
| 10:59:09.881 |
677 |
161.9 |
CHIX |
00038903598TRLO0 |
| 10:59:09.881 |
5 |
161.9 |
BATE |
00038903597TRLO0 |
| 10:59:09.882 |
310 |
161.9 |
XLON |
00038903599TRLO0 |
| 10:59:09.887 |
247 |
161.9 |
XLON |
00038903600TRLO0 |
| 10:59:09.931 |
1000 |
162.0 |
XLON |
00038903608TRLO0 |
| 10:59:09.931 |
991 |
162.0 |
XLON |
00038903607TRLO0 |
| 10:59:09.931 |
42 |
162.0 |
XLON |
00038903606TRLO0 |
| 10:59:09.931 |
169 |
162.0 |
XLON |
00038903605TRLO0 |
| 10:59:09.931 |
175 |
162.0 |
XLON |
00038903604TRLO0 |
| 10:59:09.931 |
546 |
162.0 |
XLON |
00038903601TRLO0 |
| 10:59:09.932 |
256 |
162.0 |
XLON |
00038903609TRLO0 |
| 10:59:48.005 |
607 |
162.0 |
XLON |
00038903650TRLO0 |
| 11:00:36.930 |
54 |
161.9 |
XLON |
00038903689TRLO0 |
| 11:00:36.930 |
1115 |
161.9 |
XLON |
00038903688TRLO0 |
| 11:00:40.674 |
1116 |
161.8 |
XLON |
00038903699TRLO0 |
| 11:40:46.252 |
279 |
161.9 |
BATE |
00038906146TRLO0 |
| 11:40:46.252 |
279 |
161.9 |
BATE |
00038906144TRLO0 |
| 11:40:46.252 |
1073 |
161.9 |
TRQX |
00038906143TRLO0 |
| 11:40:46.252 |
645 |
161.9 |
TRQX |
00038906142TRLO0 |
| 11:40:46.252 |
56 |
161.9 |
CHIX |
00038906141TRLO0 |
| 11:40:46.252 |
639 |
161.9 |
CHIX |
00038906140TRLO0 |
| 11:40:46.252 |
927 |
161.9 |
XLON |
00038906139TRLO0 |
| 11:40:46.266 |
1048 |
161.9 |
CHIX |
00038906145TRLO0 |
| 11:40:46.273 |
566 |
161.9 |
XLON |
00038906148TRLO0 |
| 11:40:46.273 |
494 |
161.9 |
XLON |
00038906147TRLO0 |
| 11:40:49.349 |
401 |
162.0 |
XLON |
00038906150TRLO0 |
| 11:40:49.447 |
2643 |
162.0 |
XLON |
00038906152TRLO0 |
| 11:40:49.687 |
1582 |
162.0 |
XLON |
00038906153TRLO0 |
| 11:40:49.701 |
495 |
161.9 |
XLON |
00038906155TRLO0 |
| 11:40:49.701 |
991 |
161.9 |
XLON |
00038906154TRLO0 |
| 11:40:50.236 |
179 |
161.9 |
XLON |
00038906158TRLO0 |
| 11:40:50.237 |
671 |
161.9 |
CHIX |
00038906157TRLO0 |
| 11:40:50.287 |
1002 |
162.1 |
XLON |
00038906164TRLO0 |
| 11:40:50.287 |
145 |
162.1 |
XLON |
00038906163TRLO0 |
| 11:40:50.287 |
168 |
162.1 |
XLON |
00038906162TRLO0 |
| 11:40:50.287 |
1486 |
162.1 |
XLON |
00038906161TRLO0 |
| 11:40:50.287 |
32 |
162.1 |
XLON |
00038906160TRLO0 |
| 11:40:52.502 |
1178 |
162.1 |
CHIX |
00038906182TRLO0 |
| 11:40:52.502 |
845 |
162.1 |
CHIX |
00038906180TRLO0 |
| 11:40:52.502 |
40 |
162.1 |
CHIX |
00038906179TRLO0 |
| 11:40:52.502 |
40 |
162.1 |
CHIX |
00038906178TRLO0 |
| 11:40:52.502 |
44 |
162.1 |
CHIX |
00038906173TRLO0 |
| 11:40:52.502 |
47 |
162.1 |
CHIX |
00038906172TRLO0 |
| 11:43:18.978 |
577 |
162.2 |
BATE |
00038906301TRLO0 |
| 11:43:18.978 |
807 |
162.2 |
CHIX |
00038906299TRLO0 |
| 11:43:19.752 |
1159 |
162.2 |
XLON |
00038906310TRLO0 |
| 11:43:19.762 |
814 |
162.1 |
XLON |
00038906311TRLO0 |
| 11:43:19.766 |
144 |
162.2 |
BATE |
00038906312TRLO0 |
| 11:43:59.874 |
324 |
162.3 |
BATE |
00038906364TRLO0 |
| 11:43:59.874 |
144 |
162.3 |
BATE |
00038906363TRLO0 |
| 11:43:59.932 |
144 |
162.3 |
BATE |
00038906365TRLO0 |
| 11:44:12.377 |
687 |
162.2 |
CHIX |
00038906377TRLO0 |
| 11:44:12.378 |
687 |
162.2 |
BATE |
00038906376TRLO0 |
| 11:44:12.385 |
341 |
162.3 |
BATE |
00038906380TRLO0 |
| 11:44:12.385 |
144 |
162.3 |
BATE |
00038906379TRLO0 |
| 11:44:12.385 |
39 |
162.3 |
BATE |
00038906378TRLO0 |
| 11:44:12.410 |
144 |
162.3 |
BATE |
00038906382TRLO0 |
| 11:44:12.410 |
73 |
162.3 |
BATE |
00038906381TRLO0 |
| 11:44:12.411 |
144 |
162.3 |
BATE |
00038906383TRLO0 |
| 11:44:12.425 |
144 |
162.3 |
BATE |
00038906384TRLO0 |
| 11:44:12.438 |
144 |
162.3 |
BATE |
00038906390TRLO0 |
| 11:44:13.089 |
144 |
162.3 |
BATE |
00038906391TRLO0 |
| 11:44:13.171 |
144 |
162.3 |
BATE |
00038906392TRLO0 |
| 11:44:13.365 |
500 |
162.3 |
BATE |
00038906393TRLO0 |
| 11:44:13.533 |
144 |
162.3 |
BATE |
00038906394TRLO0 |
| 11:44:13.732 |
144 |
162.3 |
BATE |
00038906396TRLO0 |
| 11:44:51.011 |
533 |
162.2 |
XLON |
00038906417TRLO0 |
| 11:44:51.015 |
144 |
162.3 |
BATE |
00038906418TRLO0 |
| 11:44:56.271 |
304 |
162.2 |
BATE |
00038906424TRLO0 |
| 11:46:38.318 |
803 |
162.2 |
BATE |
00038906500TRLO0 |
| 11:46:42.466 |
799 |
162.0 |
BATE |
00038906511TRLO0 |
| 11:47:06.751 |
993 |
162.0 |
BATE |
00038906552TRLO0 |
| 11:48:05.244 |
178 |
162.0 |
XLON |
00038906713TRLO0 |
| 11:48:09.826 |
614 |
162.0 |
XLON |
00038906741TRLO0 |
| 11:49:20.815 |
597 |
162.0 |
CHIX |
00038906884TRLO0 |
| 11:49:20.815 |
749 |
162.0 |
BATE |
00038906883TRLO0 |
| 11:49:25.228 |
565 |
162.0 |
BATE |
00038906902TRLO0 |
| 12:16:05.739 |
1046 |
162.8 |
XLON |
00038908486TRLO0 |
| 12:16:05.739 |
626 |
162.8 |
BATE |
00038908485TRLO0 |
| 12:16:05.739 |
724 |
162.8 |
CHIX |
00038908484TRLO0 |
| 12:16:05.744 |
77 |
162.9 |
XLON |
00038908487TRLO0 |
| 12:16:05.744 |
1320 |
163.0 |
XLON |
00038908489TRLO0 |
| 12:16:05.744 |
2372 |
163.0 |
XLON |
00038908488TRLO0 |
| 12:16:06.591 |
1073 |
163.1 |
XLON |
00038908504TRLO0 |
| 12:16:16.481 |
76 |
163.0 |
CHIX |
00038908515TRLO0 |
| 12:16:30.934 |
494 |
163.0 |
BATE |
00038908525TRLO0 |
| 12:16:30.934 |
494 |
163.0 |
CHIX |
00038908524TRLO0 |
| 12:33:33.944 |
1224 |
163.0 |
TRQX |
00038909334TRLO0 |
| 12:33:33.944 |
713 |
163.0 |
CHIX |
00038909333TRLO0 |
| 12:33:33.944 |
577 |
163.0 |
BATE |
00038909331TRLO0 |
| 12:33:33.944 |
934 |
163.0 |
XLON |
00038909329TRLO0 |
| 12:33:33.948 |
405 |
162.9 |
BATE |
00038909332TRLO0 |
| 12:33:33.948 |
654 |
162.9 |
XLON |
00038909330TRLO0 |
| 12:33:33.953 |
1224 |
162.9 |
TRQX |
00038909337TRLO0 |
| 12:33:33.953 |
2500 |
162.9 |
XLON |
00038909335TRLO0 |
| 12:33:33.953 |
153 |
163.0 |
XLON |
00038909338TRLO0 |
| 12:33:33.953 |
153 |
163.0 |
XLON |
00038909336TRLO0 |
| 12:33:33.953 |
941 |
163.1 |
XLON |
00038909340TRLO0 |
| 12:33:33.953 |
137 |
163.1 |
XLON |
00038909339TRLO0 |
| 12:33:33.976 |
729 |
163.0 |
XLON |
00038909341TRLO0 |
| 12:33:34.083 |
1346 |
163.0 |
CHIX |
00038909344TRLO0 |
| 12:33:34.083 |
500 |
163.0 |
CHIX |
00038909343TRLO0 |
| 12:33:34.083 |
160 |
163.0 |
CHIX |
00038909342TRLO0 |
| 13:02:20.619 |
1148 |
162.9 |
XLON |
00038910581TRLO0 |
| 13:02:20.619 |
849 |
162.9 |
CHIX |
00038910580TRLO0 |
| 13:02:20.619 |
732 |
162.9 |
BATE |
00038910579TRLO0 |
| 13:02:20.627 |
153 |
162.9 |
XLON |
00038910587TRLO0 |
| 13:02:20.627 |
150 |
162.9 |
XLON |
00038910585TRLO0 |
| 13:02:20.627 |
155 |
162.9 |
CHIX |
00038910584TRLO0 |
| 13:02:20.627 |
1100 |
162.9 |
XLON |
00038910583TRLO0 |
| 13:02:20.627 |
169 |
162.9 |
CHIX |
00038910582TRLO0 |
| 13:02:20.627 |
6 |
163.0 |
XLON |
00038910599TRLO0 |
| 13:02:20.627 |
161 |
163.0 |
XLON |
00038910598TRLO0 |
| 13:02:20.627 |
742 |
163.0 |
XLON |
00038910597TRLO0 |
| 13:02:20.627 |
1400 |
163.0 |
XLON |
00038910596TRLO0 |
| 13:02:20.627 |
308 |
163.0 |
XLON |
00038910595TRLO0 |
| 13:02:20.627 |
487 |
163.0 |
XLON |
00038910593TRLO0 |
| 13:02:20.627 |
40 |
163.0 |
XLON |
00038910591TRLO0 |
| 13:02:20.627 |
171 |
163.0 |
CHIX |
00038910590TRLO0 |
| 13:02:20.627 |
2500 |
163.0 |
XLON |
00038910589TRLO0 |
| 13:02:20.627 |
171 |
163.0 |
CHIX |
00038910588TRLO0 |
| 13:02:20.627 |
42 |
163.0 |
CHIX |
00038910586TRLO0 |
| 13:02:20.628 |
48 |
163.0 |
CHIX |
00038910594TRLO0 |
| 13:02:20.628 |
3523 |
163.0 |
CHIX |
00038910592TRLO0 |
| 13:04:28.520 |
496 |
162.8 |
BATE |
00038910745TRLO0 |
| 13:04:28.520 |
710 |
162.8 |
XLON |
00038910743TRLO0 |
| 13:04:28.520 |
410 |
162.8 |
CHIX |
00038910741TRLO0 |
| 13:04:28.520 |
711 |
162.9 |
BATE |
00038910744TRLO0 |
| 13:04:28.520 |
1620 |
162.9 |
XLON |
00038910740TRLO0 |
| 13:04:28.520 |
588 |
162.9 |
CHIX |
00038910735TRLO0 |
| 13:04:28.525 |
1547 |
163.0 |
BATE |
00038910750TRLO0 |
| 13:04:28.525 |
1343 |
163.0 |
BATE |
00038910748TRLO0 |
| 13:04:28.525 |
38 |
163.0 |
BATE |
00038910747TRLO0 |
| 13:04:28.528 |
427 |
162.7 |
XLON |
00038910749TRLO0 |
| 13:04:28.601 |
231 |
162.7 |
BATE |
00038910756TRLO0 |
| 13:04:28.722 |
483 |
162.7 |
BATE |
00038910757TRLO0 |
| 13:04:32.574 |
320 |
162.7 |
BATE |
00038910760TRLO0 |
| 13:04:53.534 |
471 |
162.6 |
BATE |
00038910775TRLO0 |
| 13:04:53.534 |
447 |
162.6 |
XLON |
00038910772TRLO0 |
| 13:04:53.534 |
494 |
162.7 |
BATE |
00038910774TRLO0 |
| 13:04:53.537 |
494 |
162.7 |
XLON |
00038910773TRLO0 |
| 13:04:53.545 |
144 |
162.7 |
BATE |
00038910776TRLO0 |
| 13:04:53.547 |
144 |
162.7 |
BATE |
00038910777TRLO0 |
| 13:06:00.748 |
63 |
162.6 |
BATE |
00038910830TRLO0 |
| 13:06:00.748 |
556 |
162.6 |
BATE |
00038910829TRLO0 |
| 13:06:00.782 |
144 |
162.7 |
BATE |
00038910832TRLO0 |
| 13:06:00.782 |
41 |
162.7 |
BATE |
00038910831TRLO0 |
| 13:06:01.133 |
375 |
162.7 |
BATE |
00038910833TRLO0 |
| 13:06:01.333 |
376 |
162.7 |
BATE |
00038910834TRLO0 |
| 13:06:01.533 |
507 |
162.7 |
BATE |
00038910838TRLO0 |
| 13:06:01.733 |
520 |
162.7 |
BATE |
00038910839TRLO0 |
| 13:06:01.934 |
39 |
162.7 |
BATE |
00038910840TRLO0 |
| 13:11:43.867 |
677 |
162.7 |
XLON |
00038911045TRLO0 |
| 13:11:45.728 |
661 |
162.7 |
BATE |
00038911048TRLO0 |
| 13:11:45.728 |
713 |
162.7 |
CHIX |
00038911047TRLO0 |
| 13:11:49.091 |
883 |
162.6 |
XLON |
00038911052TRLO0 |
| 13:11:49.091 |
453 |
162.6 |
BATE |
00038911051TRLO0 |
| 13:11:49.101 |
730 |
162.6 |
XLON |
00038911054TRLO0 |
| 13:11:51.036 |
273 |
162.6 |
BATE |
00038911057TRLO0 |
| 13:11:51.047 |
180 |
162.5 |
BATE |
00038911059TRLO0 |
| 13:11:51.047 |
564 |
162.5 |
CHIX |
00038911058TRLO0 |
| 13:15:07.999 |
656 |
162.4 |
BATE |
00038911173TRLO0 |
| 13:15:07.999 |
829 |
162.4 |
XLON |
00038911172TRLO0 |
| 13:16:02.882 |
612 |
162.4 |
XLON |
00038911234TRLO0 |
| 13:16:12.618 |
776 |
162.4 |
CHIX |
00038911240TRLO0 |
| 13:17:04.007 |
634 |
162.4 |
XLON |
00038911284TRLO0 |
| 13:17:04.007 |
1031 |
162.4 |
BATE |
00038911283TRLO0 |
| 13:28:40.006 |
321 |
162.7 |
XLON |
00038911800TRLO0 |
| 13:28:40.006 |
85 |
162.7 |
XLON |
00038911799TRLO0 |
| 13:30:31.009 |
817 |
162.7 |
BATE |
00038911888TRLO0 |
| 13:30:34.011 |
571 |
162.6 |
BATE |
00038911891TRLO0 |
| 13:30:34.012 |
1357 |
162.6 |
XLON |
00038911893TRLO0 |
| 13:30:34.012 |
966 |
162.6 |
XLON |
00038911892TRLO0 |
| 13:35:58.753 |
153 |
162.5 |
CHIX |
00038912091TRLO0 |
| 13:43:21.712 |
1752 |
162.8 |
CHIX |
00038912425TRLO0 |
| 13:43:21.712 |
20 |
162.8 |
CHIX |
00038912424TRLO0 |
| 13:43:21.712 |
20 |
162.8 |
CHIX |
00038912423TRLO0 |
| 13:43:21.712 |
140 |
162.8 |
CHIX |
00038912422TRLO0 |
| 13:43:21.712 |
20 |
162.8 |
CHIX |
00038912421TRLO0 |
| 13:43:21.712 |
20 |
162.8 |
CHIX |
00038912420TRLO0 |
| 13:43:21.735 |
380 |
162.8 |
CHIX |
00038912426TRLO0 |
| 13:43:21.737 |
1706 |
162.8 |
XLON |
00038912428TRLO0 |
| 13:43:21.737 |
142 |
162.8 |
XLON |
00038912427TRLO0 |
| 13:43:21.837 |
149 |
162.8 |
XLON |
00038912433TRLO0 |
| 13:43:21.837 |
153 |
162.8 |
XLON |
00038912432TRLO0 |
| 13:43:21.837 |
104 |
162.8 |
XLON |
00038912431TRLO0 |
| 13:43:21.837 |
116 |
162.8 |
XLON |
00038912430TRLO0 |
| 13:43:21.837 |
151 |
162.8 |
XLON |
00038912429TRLO0 |
| 13:43:21.838 |
1066 |
162.8 |
XLON |
00038912434TRLO0 |
| 13:43:27.124 |
1018 |
162.6 |
CHIX |
00038912437TRLO0 |
| 13:44:03.372 |
1789 |
162.5 |
XLON |
00038912462TRLO0 |
| 13:44:03.373 |
472 |
162.5 |
CHIX |
00038912464TRLO0 |
| 13:44:03.373 |
432 |
162.5 |
BATE |
00038912463TRLO0 |
| 13:44:03.373 |
241 |
162.5 |
CHIX |
00038912461TRLO0 |
| 13:44:03.373 |
432 |
162.5 |
BATE |
00038912460TRLO0 |
| 13:44:03.442 |
784 |
162.4 |
XLON |
00038912465TRLO0 |
| 13:46:14.199 |
1435 |
162.4 |
BATE |
00038912538TRLO0 |
| 13:46:14.199 |
636 |
162.4 |
CHIX |
00038912537TRLO0 |
| 13:46:14.202 |
1120 |
162.4 |
XLON |
00038912539TRLO0 |
| 13:46:22.111 |
827 |
162.3 |
XLON |
00038912540TRLO0 |
| 13:52:22.302 |
339 |
162.5 |
BATE |
00038912795TRLO0 |
| 13:52:22.302 |
180 |
162.5 |
BATE |
00038912794TRLO0 |
| 13:53:35.682 |
997 |
162.4 |
BATE |
00038912861TRLO0 |
| 13:53:35.682 |
1349 |
162.4 |
XLON |
00038912860TRLO0 |
| 13:53:35.682 |
535 |
162.4 |
BATE |
00038912859TRLO0 |
| 13:53:35.682 |
670 |
162.4 |
CHIX |
00038912858TRLO0 |
| 13:53:35.682 |
141 |
162.4 |
XLON |
00038912856TRLO0 |
| 13:58:21.937 |
494 |
162.4 |
XLON |
00038913062TRLO0 |
| 13:58:21.938 |
494 |
162.4 |
CHIX |
00038913063TRLO0 |
| 13:58:21.942 |
1386 |
162.4 |
BATE |
00038913064TRLO0 |
| 14:03:21.953 |
467 |
162.5 |
XLON |
00038913341TRLO0 |
| 14:04:26.005 |
218 |
162.5 |
XLON |
00038913399TRLO0 |
| 14:04:26.005 |
158 |
162.5 |
XLON |
00038913398TRLO0 |
| 14:04:26.017 |
78 |
162.5 |
TRQX |
00038913401TRLO0 |
| 14:04:26.017 |
369 |
162.5 |
TRQX |
00038913400TRLO0 |
| 14:12:52.005 |
855 |
162.6 |
XLON |
00038913857TRLO0 |
| 14:12:55.041 |
183 |
162.8 |
XLON |
00038913874TRLO0 |
| 14:12:55.041 |
170 |
162.8 |
XLON |
00038913873TRLO0 |
| 14:12:55.041 |
60 |
162.8 |
XLON |
00038913872TRLO0 |
| 14:13:34.821 |
349 |
162.8 |
XLON |
00038913900TRLO0 |
| 14:13:34.822 |
53 |
162.8 |
XLON |
00038913901TRLO0 |
| 14:25:19.044 |
1983 |
162.8 |
XLON |
00038914656TRLO0 |
| 14:25:19.137 |
589 |
162.8 |
XLON |
00038914660TRLO0 |
| 14:25:19.137 |
148 |
162.8 |
XLON |
00038914659TRLO0 |
| 14:25:19.137 |
158 |
162.8 |
XLON |
00038914658TRLO0 |
| 14:25:19.138 |
56 |
162.8 |
XLON |
00038914662TRLO0 |
| 14:25:19.138 |
1500 |
162.8 |
XLON |
00038914661TRLO0 |
| 14:25:19.338 |
2099 |
162.8 |
XLON |
00038914666TRLO0 |
| 14:25:19.338 |
150 |
162.8 |
XLON |
00038914665TRLO0 |
| 14:25:19.338 |
169 |
162.8 |
XLON |
00038914664TRLO0 |
| 14:25:19.357 |
500 |
162.8 |
XLON |
00038914670TRLO0 |
| 14:25:19.357 |
174 |
162.8 |
XLON |
00038914669TRLO0 |
| 14:25:19.357 |
171 |
162.8 |
XLON |
00038914668TRLO0 |
| 14:25:19.358 |
486 |
162.8 |
XLON |
00038914671TRLO0 |
| 14:25:30.396 |
705 |
162.7 |
CHIX |
00038914692TRLO0 |
| 14:25:44.214 |
494 |
162.7 |
XLON |
00038914701TRLO0 |
| 14:40:17.917 |
346 |
162.7 |
XLON |
00038915701TRLO0 |
| 14:40:17.917 |
843 |
162.7 |
XLON |
00038915700TRLO0 |
| 14:40:17.917 |
2074 |
162.7 |
TRQX |
00038915699TRLO0 |
| 14:40:17.917 |
562 |
162.7 |
XLON |
00038915697TRLO0 |
| 14:40:17.917 |
1302 |
162.7 |
BATE |
00038915696TRLO0 |
| 14:40:17.917 |
889 |
162.7 |
CHIX |
00038915690TRLO0 |
| 14:40:17.926 |
216 |
162.8 |
CHIX |
00038915712TRLO0 |
| 14:40:17.926 |
1000 |
162.8 |
CHIX |
00038915709TRLO0 |
| 14:40:17.926 |
1126 |
162.8 |
CHIX |
00038915705TRLO0 |
| 14:40:17.926 |
171 |
162.8 |
CHIX |
00038915704TRLO0 |
| 14:40:17.926 |
159 |
162.8 |
CHIX |
00038915702TRLO0 |
| 14:40:17.927 |
1030 |
162.8 |
XLON |
00038915713TRLO0 |
| 14:40:17.927 |
176 |
162.8 |
XLON |
00038915710TRLO0 |
| 14:40:17.927 |
147 |
162.8 |
XLON |
00038915708TRLO0 |
| 14:40:17.945 |
157 |
162.8 |
XLON |
00038915719TRLO0 |
| 14:40:17.945 |
145 |
162.8 |
XLON |
00038915718TRLO0 |
| 14:40:31.496 |
893 |
163.1 |
XLON |
00038915750TRLO0 |
| 14:40:31.496 |
536 |
163.1 |
XLON |
00038915749TRLO0 |
| 14:40:31.496 |
162 |
163.1 |
XLON |
00038915748TRLO0 |
| 14:40:31.496 |
157 |
163.1 |
XLON |
00038915747TRLO0 |
| 14:40:31.496 |
518 |
163.1 |
XLON |
00038915746TRLO0 |
| 14:40:31.496 |
950 |
163.1 |
XLON |
00038915745TRLO0 |
| 14:40:39.757 |
784 |
163.0 |
XLON |
00038915754TRLO0 |
| 14:40:39.759 |
5480 |
163.0 |
CHIX |
00038915755TRLO0 |
| 14:40:39.770 |
648 |
163.0 |
XLON |
00038915759TRLO0 |
| 14:40:39.770 |
500 |
163.0 |
XLON |
00038915758TRLO0 |
| 14:40:39.770 |
1499 |
163.0 |
XLON |
00038915757TRLO0 |
| 14:40:48.374 |
778 |
163.0 |
CHIX |
00038915808TRLO0 |
| 14:40:48.374 |
2574 |
163.0 |
XLON |
00038915804TRLO0 |
| 14:40:48.374 |
1244 |
163.0 |
BATE |
00038915803TRLO0 |
| 14:40:48.375 |
546 |
162.9 |
CHIX |
00038915807TRLO0 |
| 14:40:48.375 |
1129 |
162.9 |
XLON |
00038915806TRLO0 |
| 14:40:48.375 |
873 |
162.9 |
BATE |
00038915805TRLO0 |
| 14:40:48.687 |
1596 |
162.9 |
BATE |
00038915825TRLO0 |
| 14:40:52.077 |
680 |
162.8 |
XLON |
00038915829TRLO0 |
| 14:43:24.944 |
5703 |
162.8 |
BATE |
00038915952TRLO0 |
| 14:43:24.945 |
1141 |
162.8 |
XLON |
00038915954TRLO0 |
| 14:43:24.945 |
779 |
162.8 |
CHIX |
00038915953TRLO0 |
| 14:43:25.265 |
592 |
162.7 |
XLON |
00038915973TRLO0 |
| 14:43:25.265 |
1860 |
162.7 |
BATE |
00038915972TRLO0 |
| 14:43:25.268 |
414 |
162.6 |
XLON |
00038915974TRLO0 |
| 14:43:53.003 |
1030 |
162.6 |
BATE |
00038916002TRLO0 |
| 14:44:55.043 |
806 |
162.5 |
BATE |
00038916046TRLO0 |
| 14:44:55.043 |
223 |
162.5 |
BATE |
00038916045TRLO0 |
| 14:44:55.044 |
489 |
162.5 |
XLON |
00038916044TRLO0 |
| 14:46:41.016 |
247 |
162.6 |
CHIX |
00038916133TRLO0 |
| 14:46:41.016 |
494 |
162.6 |
BATE |
00038916132TRLO0 |
| 14:46:41.016 |
247 |
162.6 |
CHIX |
00038916131TRLO0 |
| 14:46:56.673 |
720 |
162.5 |
CHIX |
00038916149TRLO0 |
| 14:46:56.673 |
1308 |
162.5 |
BATE |
00038916147TRLO0 |
| 14:46:56.674 |
896 |
162.5 |
XLON |
00038916150TRLO0 |
| 14:49:39.173 |
1253 |
162.4 |
BATE |
00038916311TRLO0 |
| 14:49:39.173 |
732 |
162.4 |
CHIX |
00038916310TRLO0 |
| 14:49:39.173 |
1687 |
162.4 |
XLON |
00038916305TRLO0 |
| 14:49:39.231 |
969 |
162.4 |
XLON |
00038916319TRLO0 |
| 14:49:39.287 |
1234 |
162.3 |
BATE |
00038916321TRLO0 |
| 14:49:39.287 |
642 |
162.3 |
XLON |
00038916320TRLO0 |
| 14:49:42.259 |
818 |
162.2 |
BATE |
00038916332TRLO0 |
| 14:58:37.212 |
1098 |
162.2 |
TRQX |
00038916855TRLO0 |
| 14:58:37.212 |
1646 |
162.2 |
XLON |
00038916854TRLO0 |
| 14:58:37.212 |
729 |
162.2 |
CHIX |
00038916852TRLO0 |
| 14:58:37.212 |
1034 |
162.2 |
BATE |
00038916847TRLO0 |
| 14:58:37.220 |
406 |
162.4 |
XLON |
00038916856TRLO0 |
| 15:00:36.707 |
49 |
162.1 |
XLON |
00038916947TRLO0 |
| 15:00:40.251 |
1331 |
162.1 |
XLON |
00038916949TRLO0 |
| 15:00:40.252 |
283 |
162.1 |
BATE |
00038916950TRLO0 |
| 15:01:32.287 |
209 |
162.1 |
BATE |
00038917015TRLO0 |
| 15:01:32.287 |
683 |
162.1 |
XLON |
00038917014TRLO0 |
| 15:01:32.287 |
34 |
162.1 |
BATE |
00038917013TRLO0 |
| 15:01:32.287 |
683 |
162.1 |
XLON |
00038917012TRLO0 |
| 15:01:32.287 |
608 |
162.1 |
BATE |
00038917011TRLO0 |
| 15:01:32.287 |
616 |
162.1 |
CHIX |
00038917010TRLO0 |
| 15:01:32.297 |
1146 |
162.2 |
CHIX |
00038917018TRLO0 |
| 15:01:32.297 |
156 |
162.2 |
CHIX |
00038917017TRLO0 |
| 15:01:32.297 |
170 |
162.2 |
CHIX |
00038917016TRLO0 |
| 15:02:11.053 |
676 |
162.0 |
CHIX |
00038917061TRLO0 |
| 15:02:11.053 |
2108 |
162.0 |
XLON |
00038917059TRLO0 |
| 15:02:11.053 |
860 |
162.0 |
BATE |
00038917054TRLO0 |
| 15:02:11.061 |
1548 |
162.0 |
BATE |
00038917062TRLO0 |
| 15:06:32.409 |
42 |
162.5 |
XLON |
00038917302TRLO0 |
| 15:06:32.409 |
518 |
162.5 |
XLON |
00038917301TRLO0 |
| 15:06:32.409 |
436 |
162.5 |
XLON |
00038917300TRLO0 |
| 15:06:32.538 |
880 |
162.5 |
XLON |
00038917305TRLO0 |
| 15:06:32.538 |
163 |
162.5 |
XLON |
00038917304TRLO0 |
| 15:06:32.538 |
106 |
162.5 |
XLON |
00038917303TRLO0 |
| 15:08:20.911 |
804 |
162.3 |
BATE |
00038917440TRLO0 |
| 15:08:20.911 |
892 |
162.3 |
XLON |
00038917439TRLO0 |
| 15:08:20.911 |
295 |
162.3 |
BATE |
00038917438TRLO0 |
| 15:08:20.911 |
892 |
162.3 |
XLON |
00038917437TRLO0 |
| 15:08:20.911 |
492 |
162.3 |
CHIX |
00038917436TRLO0 |
| 15:08:20.911 |
124 |
162.3 |
CHIX |
00038917435TRLO0 |
| 15:08:20.916 |
1222 |
162.4 |
XLON |
00038917441TRLO0 |
| 15:08:21.463 |
793 |
162.3 |
XLON |
00038917444TRLO0 |
| 15:08:21.464 |
592 |
162.2 |
XLON |
00038917445TRLO0 |
| 15:08:21.464 |
1227 |
162.2 |
CHIX |
00038917443TRLO0 |
| 15:08:21.464 |
722 |
162.2 |
BATE |
00038917442TRLO0 |
| 15:12:41.826 |
1634 |
162.2 |
XLON |
00038917749TRLO0 |
| 15:12:41.826 |
887 |
162.2 |
BATE |
00038917748TRLO0 |
| 15:12:41.826 |
1129 |
162.2 |
CHIX |
00038917742TRLO0 |
| 15:12:43.288 |
308 |
162.1 |
CHIX |
00038917768TRLO0 |
| 15:12:46.742 |
716 |
162.1 |
XLON |
00038917773TRLO0 |
| 15:12:46.742 |
483 |
162.1 |
CHIX |
00038917772TRLO0 |
| 15:12:46.742 |
622 |
162.1 |
BATE |
00038917771TRLO0 |
| 15:12:46.746 |
430 |
162.0 |
XLON |
00038917774TRLO0 |
| 15:12:46.750 |
1537 |
162.0 |
BATE |
00038917775TRLO0 |
| 15:12:52.729 |
384 |
161.9 |
XLON |
00038917792TRLO0 |
| 15:12:52.734 |
673 |
161.9 |
BATE |
00038917793TRLO0 |
| 15:14:08.010 |
881 |
162.0 |
XLON |
00038917881TRLO0 |
| 15:14:08.010 |
856 |
162.0 |
BATE |
00038917879TRLO0 |
| 15:14:08.010 |
650 |
162.0 |
CHIX |
00038917875TRLO0 |
| 15:18:15.335 |
693 |
162.1 |
CHIX |
00038918074TRLO0 |
| 15:18:15.335 |
1054 |
162.1 |
BATE |
00038918073TRLO0 |
| 15:18:15.335 |
1588 |
162.1 |
XLON |
00038918068TRLO0 |
| 15:18:15.371 |
754 |
162.1 |
BATE |
00038918079TRLO0 |
| 15:18:45.713 |
1005 |
162.0 |
TRQX |
00038918131TRLO0 |
| 15:18:45.713 |
560 |
162.0 |
CHIX |
00038918128TRLO0 |
| 15:18:45.713 |
695 |
162.0 |
XLON |
00038918127TRLO0 |
| 15:19:10.746 |
592 |
161.9 |
XLON |
00038918159TRLO0 |
| 15:19:12.607 |
584 |
161.9 |
XLON |
00038918160TRLO0 |
| 15:23:52.564 |
1394 |
162.0 |
BATE |
00038918468TRLO0 |
| 15:25:38.007 |
5 |
162.1 |
XLON |
00038918549TRLO0 |
| 15:25:38.007 |
171 |
162.1 |
XLON |
00038918548TRLO0 |
| 15:25:38.007 |
459 |
162.1 |
XLON |
00038918547TRLO0 |
| 15:26:36.006 |
459 |
162.1 |
XLON |
00038918595TRLO0 |
| 15:26:36.006 |
156 |
162.1 |
XLON |
00038918593TRLO0 |
| 15:26:36.007 |
6 |
162.1 |
CHIX |
00038918597TRLO0 |
| 15:26:36.007 |
170 |
162.1 |
CHIX |
00038918596TRLO0 |
| 15:26:36.007 |
862 |
162.1 |
CHIX |
00038918594TRLO0 |
| 15:27:22.592 |
744 |
162.0 |
CHIX |
00038918623TRLO0 |
| 15:27:52.006 |
2234 |
161.9 |
XLON |
00038918648TRLO0 |
| 15:27:52.006 |
1355 |
161.9 |
BATE |
00038918647TRLO0 |
| 15:27:52.006 |
591 |
161.9 |
CHIX |
00038918646TRLO0 |
| 15:27:52.013 |
620 |
161.8 |
BATE |
00038918650TRLO0 |
| 15:27:52.014 |
979 |
161.8 |
XLON |
00038918649TRLO0 |
| 15:27:54.415 |
254 |
161.8 |
CHIX |
00038918656TRLO0 |
| 15:27:54.415 |
305 |
161.8 |
BATE |
00038918655TRLO0 |
| 15:27:54.415 |
96 |
161.8 |
CHIX |
00038918654TRLO0 |
| 15:27:54.415 |
305 |
161.8 |
BATE |
00038918653TRLO0 |
| 15:27:54.415 |
763 |
161.8 |
XLON |
00038918652TRLO0 |
| 15:33:22.590 |
500 |
162.1 |
XLON |
00038919031TRLO0 |
| 15:33:22.591 |
47 |
162.1 |
XLON |
00038919032TRLO0 |
| 15:33:32.771 |
494 |
162.0 |
CHIX |
00038919041TRLO0 |
| 15:33:32.772 |
94 |
162.0 |
XLON |
00038919044TRLO0 |
| 15:33:32.777 |
552 |
162.0 |
XLON |
00038919047TRLO0 |
| 15:33:41.714 |
1087 |
162.0 |
BATE |
00038919055TRLO0 |
| 15:34:09.367 |
26 |
162.0 |
BATE |
00038919086TRLO0 |
| 15:35:33.484 |
3172 |
162.0 |
XLON |
00038919214TRLO0 |
| 15:35:33.484 |
929 |
162.0 |
TRQX |
00038919211TRLO0 |
| 15:35:33.484 |
1537 |
162.0 |
BATE |
00038919210TRLO0 |
| 15:35:33.485 |
1392 |
161.9 |
XLON |
00038919215TRLO0 |
| 15:35:33.485 |
1357 |
161.9 |
CHIX |
00038919213TRLO0 |
| 15:35:33.486 |
780 |
161.9 |
BATE |
00038919212TRLO0 |
| 15:36:20.248 |
215 |
161.8 |
CHIX |
00038919298TRLO0 |
| 15:36:20.248 |
549 |
161.8 |
BATE |
00038919297TRLO0 |
| 15:36:20.248 |
671 |
161.8 |
XLON |
00038919296TRLO0 |
| 15:36:20.248 |
418 |
161.8 |
CHIX |
00038919295TRLO0 |
| 15:43:02.006 |
714 |
162.2 |
XLON |
00038919662TRLO0 |
| 15:43:02.006 |
169 |
162.2 |
XLON |
00038919661TRLO0 |
| 15:43:02.006 |
153 |
162.2 |
XLON |
00038919660TRLO0 |
| 15:43:53.433 |
1145 |
162.0 |
CHIX |
00038919712TRLO0 |
| 15:43:53.433 |
1719 |
162.0 |
BATE |
00038919703TRLO0 |
| 15:43:53.434 |
2961 |
162.0 |
XLON |
00038919711TRLO0 |
| 15:46:54.005 |
1006 |
162.1 |
CHIX |
00038919853TRLO0 |
| 15:46:54.469 |
121 |
162.0 |
BATE |
00038919858TRLO0 |
| 15:46:54.469 |
166 |
162.0 |
CHIX |
00038919857TRLO0 |
| 15:46:54.469 |
1000 |
162.0 |
BATE |
00038919856TRLO0 |
| 15:46:54.469 |
1121 |
162.0 |
XLON |
00038919855TRLO0 |
| 15:46:54.469 |
1379 |
162.0 |
CHIX |
00038919854TRLO0 |
| 15:51:22.760 |
854 |
162.1 |
XLON |
00038920217TRLO0 |
| 15:51:22.760 |
715 |
162.1 |
XLON |
00038920216TRLO0 |
| 15:51:22.760 |
1177 |
162.1 |
XLON |
00038920215TRLO0 |
| 15:51:22.760 |
631 |
162.1 |
XLON |
00038920214TRLO0 |
| 15:51:23.848 |
645 |
162.0 |
BATE |
00038920218TRLO0 |
| 15:51:24.924 |
958 |
161.9 |
XLON |
00038920224TRLO0 |
| 15:51:24.924 |
207 |
162.0 |
BATE |
00038920223TRLO0 |
| 15:51:24.924 |
1704 |
162.0 |
XLON |
00038920222TRLO0 |
| 15:51:24.924 |
852 |
162.0 |
CHIX |
00038920220TRLO0 |
| 15:51:24.925 |
616 |
161.9 |
CHIX |
00038920221TRLO0 |
| 15:51:34.385 |
922 |
161.9 |
BATE |
00038920227TRLO0 |
| 15:56:09.064 |
1133 |
162.0 |
TRQX |
00038920592TRLO0 |
| 15:56:09.064 |
2686 |
162.0 |
XLON |
00038920591TRLO0 |
| 15:56:09.064 |
1408 |
162.0 |
BATE |
00038920590TRLO0 |
| 15:56:09.064 |
1125 |
162.0 |
CHIX |
00038920585TRLO0 |
| 16:00:15.079 |
1576 |
161.9 |
BATE |
00038920898TRLO0 |
| 16:00:15.079 |
1082 |
161.9 |
CHIX |
00038920897TRLO0 |
| 16:00:15.079 |
3117 |
161.9 |
XLON |
00038920896TRLO0 |
| 16:00:15.079 |
270 |
161.9 |
CHIX |
00038920895TRLO0 |
| 16:00:21.893 |
657 |
161.9 |
XLON |
00038920918TRLO0 |
| 16:00:57.538 |
1095 |
161.9 |
XLON |
00038920977TRLO0 |
| 16:01:06.047 |
382 |
161.9 |
BATE |
00038920981TRLO0 |
| 16:05:50.967 |
1180 |
162.0 |
CHIX |
00038921324TRLO0 |
| 16:05:50.967 |
3465 |
162.0 |
XLON |
00038921323TRLO0 |
| 16:05:50.967 |
1920 |
162.0 |
BATE |
00038921317TRLO0 |
| 16:10:04.167 |
2309 |
162.2 |
BATE |
00038921736TRLO0 |
| 16:10:28.195 |
945 |
162.0 |
CHIX |
00038921814TRLO0 |
| 16:10:28.195 |
1242 |
162.0 |
XLON |
00038921813TRLO0 |
| 16:10:28.195 |
830 |
162.0 |
BATE |
00038921808TRLO0 |
| 16:10:28.200 |
1348 |
162.1 |
CHIX |
00038921818TRLO0 |
| 16:10:28.200 |
333 |
162.1 |
XLON |
00038921817TRLO0 |
| 16:10:28.200 |
2500 |
162.1 |
XLON |
00038921815TRLO0 |
| 16:10:28.204 |
137 |
162.1 |
TRQX |
00038921820TRLO0 |
| 16:10:28.205 |
178 |
162.2 |
TRQX |
00038921823TRLO0 |
| 16:13:58.138 |
173 |
162.3 |
XLON |
00038922049TRLO0 |
| 16:13:58.138 |
149 |
162.3 |
XLON |
00038922048TRLO0 |
| 16:13:58.138 |
171 |
162.3 |
XLON |
00038922047TRLO0 |
| 16:13:58.138 |
424 |
162.3 |
XLON |
00038922046TRLO0 |
| 16:13:58.138 |
219 |
162.4 |
XLON |
00038922052TRLO0 |
| 16:13:58.138 |
175 |
162.4 |
XLON |
00038922051TRLO0 |
| 16:13:58.138 |
159 |
162.4 |
XLON |
00038922050TRLO0 |
| 16:14:56.009 |
622 |
162.5 |
XLON |
00038922097TRLO0 |
| 16:14:56.009 |
146 |
162.5 |
XLON |
00038922096TRLO0 |
| 16:14:56.009 |
157 |
162.5 |
XLON |
00038922095TRLO0 |
| 16:15:05.005 |
200 |
162.5 |
XLON |
00038922105TRLO0 |
| 16:15:05.005 |
150 |
162.5 |
XLON |
00038922104TRLO0 |
| 16:15:05.005 |
150 |
162.5 |
XLON |
00038922103TRLO0 |
| 16:15:11.283 |
1148 |
162.2 |
XLON |
00038922117TRLO0 |
| 16:15:11.283 |
426 |
162.2 |
BATE |
00038922116TRLO0 |
| 16:15:11.283 |
631 |
162.2 |
XLON |
00038922115TRLO0 |
| 16:15:11.283 |
419 |
162.2 |
BATE |
00038922114TRLO0 |
| 16:15:11.287 |
172 |
162.3 |
CHIX |
00038922118TRLO0 |
| 16:15:11.287 |
170 |
162.4 |
CHIX |
00038922121TRLO0 |
| 16:15:11.287 |
172 |
162.4 |
CHIX |
00038922120TRLO0 |
| 16:15:11.287 |
296 |
162.4 |
CHIX |
00038922119TRLO0 |
| 16:15:11.288 |
435 |
162.4 |
CHIX |
00038922122TRLO0 |
| 16:15:25.000 |
911 |
162.2 |
CHIX |
00038922128TRLO0 |
| 16:16:24.915 |
494 |
162.2 |
BATE |
00038922184TRLO0 |
| 16:17:06.251 |
353 |
162.1 |
XLON |
00038922275TRLO0 |
| 16:17:06.251 |
605 |
162.1 |
CHIX |
00038922274TRLO0 |
| 16:17:06.256 |
992 |
162.2 |
XLON |
00038922280TRLO0 |
| 16:17:06.256 |
1 |
162.2 |
XLON |
00038922279TRLO0 |
| 16:17:06.256 |
226 |
162.2 |
XLON |
00038922278TRLO0 |
| 16:17:06.256 |
326 |
162.2 |
XLON |
00038922277TRLO0 |
| 16:17:06.256 |
74 |
162.2 |
XLON |
00038922276TRLO0 |
| 16:17:06.957 |
467 |
162.1 |
XLON |
00038922283TRLO0 |
| 16:17:06.957 |
222 |
162.1 |
BATE |
00038922282TRLO0 |
| 16:17:11.251 |
571 |
162.0 |
CHIX |
00038922293TRLO0 |
| 16:17:11.333 |
399 |
162.0 |
CHIX |
00038922297TRLO0 |
| 16:17:11.333 |
2321 |
162.0 |
BATE |
00038922296TRLO0 |
| 16:17:11.333 |
959 |
162.0 |
BATE |
00038922295TRLO0 |
