PR Newswire
LONDON, United Kingdom, February 27
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 |
26 February 2025 |
| Number of ordinary shares purchased |
499,731 |
| Weighted average price paid (p) |
161.93 |
| Highest price paid (p) |
164.60 |
| Lowest price paid (p) |
160.40 |
Following the above purchase, FirstGroup holds 156,464,550 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 594,230,465. 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 26 February 2025 is 594,230,465. 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 |
161.92 |
253,916 |
| BATE |
161.90 |
136,644 |
| CHIX |
161.99 |
89,528 |
| TRQX |
161.99 |
19,643 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 09:09:23.491 |
705 |
160.4 |
XLON |
00038987447TRLO0 |
| 09:09:58.408 |
717 |
160.4 |
XLON |
00038987468TRLO0 |
| 09:21:50.137 |
458 |
160.4 |
XLON |
00038987770TRLO0 |
| 09:21:50.137 |
374 |
160.4 |
XLON |
00038987773TRLO0 |
| 09:22:57.209 |
834 |
160.4 |
XLON |
00038987806TRLO0 |
| 08:44:25.210 |
131 |
160.4 |
BATE |
00038986292TRLO0 |
| 08:44:25.210 |
358 |
160.4 |
BATE |
00038986295TRLO0 |
| 09:09:23.490 |
489 |
160.4 |
BATE |
00038987448TRLO0 |
| 09:09:58.408 |
489 |
160.4 |
BATE |
00038987467TRLO0 |
| 09:21:50.137 |
489 |
160.4 |
BATE |
00038987772TRLO0 |
| 09:22:57.209 |
489 |
160.4 |
BATE |
00038987805TRLO0 |
| 08:44:25.210 |
827 |
160.4 |
CHIX |
00038986296TRLO0 |
| 08:44:25.210 |
1538 |
160.4 |
CHIX |
00038986297TRLO0 |
| 09:09:23.490 |
489 |
160.4 |
CHIX |
00038987446TRLO0 |
| 09:21:50.137 |
618 |
160.4 |
CHIX |
00038987769TRLO0 |
| 09:27:02.825 |
877 |
160.4 |
CHIX |
00038987962TRLO0 |
| 08:27:16.467 |
611 |
160.5 |
XLON |
00038985796TRLO0 |
| 08:41:27.449 |
734 |
160.5 |
XLON |
00038986179TRLO0 |
| 08:44:25.077 |
732 |
160.5 |
XLON |
00038986275TRLO0 |
| 08:44:25.211 |
493 |
160.5 |
XLON |
00038986298TRLO0 |
| 08:53:10.684 |
1494 |
160.5 |
XLON |
00038986786TRLO0 |
| 08:59:31.513 |
489 |
160.5 |
XLON |
00038987081TRLO0 |
| 09:29:25.102 |
489 |
160.5 |
XLON |
00038988105TRLO0 |
| 09:31:14.516 |
623 |
160.5 |
XLON |
00038988338TRLO0 |
| 09:36:16.123 |
489 |
160.5 |
XLON |
00038988529TRLO0 |
| 09:39:34.210 |
786 |
160.5 |
XLON |
00038988719TRLO0 |
| 09:40:33.243 |
766 |
160.5 |
XLON |
00038988997TRLO0 |
| 09:40:59.537 |
489 |
160.5 |
XLON |
00038989066TRLO0 |
| 08:27:16.467 |
489 |
160.5 |
BATE |
00038985794TRLO0 |
| 08:41:27.448 |
489 |
160.5 |
BATE |
00038986178TRLO0 |
| 08:44:25.076 |
489 |
160.5 |
BATE |
00038986273TRLO0 |
| 08:53:10.693 |
885 |
160.5 |
BATE |
00038986790TRLO0 |
| 08:59:31.513 |
489 |
160.5 |
BATE |
00038987082TRLO0 |
| 09:30:15.091 |
489 |
160.5 |
BATE |
00038988285TRLO0 |
| 09:31:14.510 |
489 |
160.5 |
BATE |
00038988326TRLO0 |
| 09:34:15.057 |
489 |
160.5 |
BATE |
00038988458TRLO0 |
| 09:34:15.235 |
489 |
160.5 |
BATE |
00038988463TRLO0 |
| 09:36:40.086 |
489 |
160.5 |
BATE |
00038988547TRLO0 |
| 09:39:34.210 |
489 |
160.5 |
BATE |
00038988718TRLO0 |
| 09:39:34.309 |
489 |
160.5 |
BATE |
00038988841TRLO0 |
| 09:39:34.744 |
489 |
160.5 |
BATE |
00038988885TRLO0 |
| 09:40:59.537 |
489 |
160.5 |
BATE |
00038989065TRLO0 |
| 08:27:16.467 |
411 |
160.5 |
CHIX |
00038985795TRLO0 |
| 08:27:16.467 |
990 |
160.5 |
CHIX |
00038985797TRLO0 |
| 08:27:16.467 |
990 |
160.5 |
CHIX |
00038985798TRLO0 |
| 08:41:27.448 |
489 |
160.5 |
CHIX |
00038986175TRLO0 |
| 08:44:25.210 |
127 |
160.5 |
CHIX |
00038986299TRLO0 |
| 08:49:20.143 |
761 |
160.5 |
CHIX |
00038986549TRLO0 |
| 08:53:10.684 |
633 |
160.5 |
CHIX |
00038986785TRLO0 |
| 08:59:31.513 |
489 |
160.5 |
CHIX |
00038987080TRLO0 |
| 09:09:23.497 |
1306 |
160.5 |
CHIX |
00038987449TRLO0 |
| 09:31:14.510 |
545 |
160.5 |
CHIX |
00038988336TRLO0 |
| 09:34:15.061 |
407 |
160.5 |
CHIX |
00038988460TRLO0 |
| 09:39:34.210 |
489 |
160.5 |
CHIX |
00038988709TRLO0 |
| 09:40:59.533 |
451 |
160.5 |
CHIX |
00038989062TRLO0 |
| 08:59:31.514 |
1023 |
160.5 |
TRQX |
00038987083TRLO0 |
| 09:29:25.102 |
1029 |
160.5 |
TRQX |
00038988106TRLO0 |
| 08:16:28.832 |
177 |
160.6 |
XLON |
00038985350TRLO0 |
| 08:16:28.832 |
422 |
160.6 |
XLON |
00038985351TRLO0 |
| 08:41:27.569 |
170 |
160.6 |
XLON |
00038986186TRLO0 |
| 08:41:27.569 |
374 |
160.6 |
XLON |
00038986188TRLO0 |
| 08:41:27.673 |
314 |
160.6 |
XLON |
00038986190TRLO0 |
| 08:41:27.673 |
162 |
160.6 |
XLON |
00038986191TRLO0 |
| 08:41:27.673 |
57 |
160.6 |
XLON |
00038986192TRLO0 |
| 08:41:27.673 |
69 |
160.6 |
XLON |
00038986193TRLO0 |
| 08:41:27.673 |
287 |
160.6 |
XLON |
00038986194TRLO0 |
| 08:44:25.085 |
177 |
160.6 |
XLON |
00038986282TRLO0 |
| 08:44:25.085 |
334 |
160.6 |
XLON |
00038986283TRLO0 |
| 08:44:25.085 |
1899 |
160.6 |
XLON |
00038986284TRLO0 |
| 08:44:25.211 |
209 |
160.6 |
XLON |
00038986300TRLO0 |
| 08:44:25.211 |
190 |
160.6 |
XLON |
00038986302TRLO0 |
| 08:44:25.211 |
177 |
160.6 |
XLON |
00038986303TRLO0 |
| 08:44:25.211 |
3755 |
160.6 |
XLON |
00038986304TRLO0 |
| 08:44:27.610 |
457 |
160.6 |
XLON |
00038986334TRLO0 |
| 08:44:27.672 |
64 |
160.6 |
XLON |
00038986337TRLO0 |
| 08:44:27.672 |
290 |
160.6 |
XLON |
00038986338TRLO0 |
| 08:44:27.672 |
103 |
160.6 |
XLON |
00038986340TRLO0 |
| 08:44:27.672 |
20 |
160.6 |
XLON |
00038986341TRLO0 |
| 08:49:20.159 |
149 |
160.6 |
XLON |
00038986564TRLO0 |
| 08:49:20.159 |
244 |
160.6 |
XLON |
00038986565TRLO0 |
| 08:49:20.184 |
357 |
160.6 |
XLON |
00038986588TRLO0 |
| 08:49:20.184 |
181 |
160.6 |
XLON |
00038986589TRLO0 |
| 08:49:20.204 |
357 |
160.6 |
XLON |
00038986608TRLO0 |
| 08:49:20.204 |
184 |
160.6 |
XLON |
00038986610TRLO0 |
| 08:49:20.204 |
17 |
160.6 |
XLON |
00038986611TRLO0 |
| 08:53:18.527 |
174 |
160.6 |
XLON |
00038986815TRLO0 |
| 08:53:18.527 |
1116 |
160.6 |
XLON |
00038986820TRLO0 |
| 09:29:25.118 |
386 |
160.6 |
XLON |
00038988111TRLO0 |
| 09:29:25.118 |
209 |
160.6 |
XLON |
00038988112TRLO0 |
| 09:29:25.118 |
5 |
160.6 |
XLON |
00038988113TRLO0 |
| 09:29:25.177 |
209 |
160.6 |
XLON |
00038988121TRLO0 |
| 09:29:25.177 |
74 |
160.6 |
XLON |
00038988128TRLO0 |
| 09:29:25.177 |
89 |
160.6 |
XLON |
00038988129TRLO0 |
| 09:29:25.177 |
750 |
160.6 |
XLON |
00038988131TRLO0 |
| 09:29:25.177 |
400 |
160.6 |
XLON |
00038988132TRLO0 |
| 09:29:25.194 |
237 |
160.6 |
XLON |
00038988140TRLO0 |
| 09:29:25.194 |
333 |
160.6 |
XLON |
00038988142TRLO0 |
| 09:29:25.272 |
420 |
160.6 |
XLON |
00038988147TRLO0 |
| 09:29:25.272 |
209 |
160.6 |
XLON |
00038988151TRLO0 |
| 09:29:30.282 |
107 |
160.6 |
XLON |
00038988169TRLO0 |
| 09:29:30.282 |
267 |
160.6 |
XLON |
00038988170TRLO0 |
| 09:29:30.302 |
331 |
160.6 |
XLON |
00038988171TRLO0 |
| 09:29:30.302 |
313 |
160.6 |
XLON |
00038988172TRLO0 |
| 09:29:30.302 |
201 |
160.6 |
XLON |
00038988173TRLO0 |
| 09:29:30.302 |
777 |
160.6 |
XLON |
00038988174TRLO0 |
| 09:29:47.284 |
319 |
160.6 |
XLON |
00038988227TRLO0 |
| 09:29:47.284 |
139 |
160.6 |
XLON |
00038988237TRLO0 |
| 09:36:40.088 |
99 |
160.6 |
XLON |
00038988557TRLO0 |
| 09:36:40.088 |
198 |
160.6 |
XLON |
00038988558TRLO0 |
| 09:36:40.088 |
177 |
160.6 |
XLON |
00038988559TRLO0 |
| 09:36:40.088 |
187 |
160.6 |
XLON |
00038988560TRLO0 |
| 09:36:40.088 |
16 |
160.6 |
XLON |
00038988561TRLO0 |
| 09:39:34.221 |
507 |
160.6 |
XLON |
00038988721TRLO0 |
| 09:39:34.221 |
84 |
160.6 |
XLON |
00038988723TRLO0 |
| 09:39:34.221 |
52 |
160.6 |
XLON |
00038988732TRLO0 |
| 09:39:34.234 |
311 |
160.6 |
XLON |
00038988754TRLO0 |
| 09:39:34.234 |
106 |
160.6 |
XLON |
00038988756TRLO0 |
| 09:39:34.255 |
326 |
160.6 |
XLON |
00038988767TRLO0 |
| 09:39:34.255 |
84 |
160.6 |
XLON |
00038988779TRLO0 |
| 09:39:34.255 |
8 |
160.6 |
XLON |
00038988781TRLO0 |
| 09:39:34.281 |
382 |
160.6 |
XLON |
00038988797TRLO0 |
| 09:39:34.291 |
266 |
160.6 |
XLON |
00038988809TRLO0 |
| 09:39:34.292 |
446 |
160.6 |
XLON |
00038988811TRLO0 |
| 09:39:34.307 |
466 |
160.6 |
XLON |
00038988828TRLO0 |
| 09:39:34.307 |
507 |
160.6 |
XLON |
00038988853TRLO0 |
| 09:39:34.307 |
84 |
160.6 |
XLON |
00038988855TRLO0 |
| 09:39:34.307 |
101 |
160.6 |
XLON |
00038988856TRLO0 |
| 09:39:34.307 |
347 |
160.6 |
XLON |
00038988858TRLO0 |
| 09:39:34.308 |
709 |
160.6 |
XLON |
00038988860TRLO0 |
| 09:39:34.308 |
312 |
160.6 |
XLON |
00038988862TRLO0 |
| 09:39:34.308 |
211 |
160.6 |
XLON |
00038988864TRLO0 |
| 09:40:59.678 |
569 |
160.6 |
XLON |
00038989074TRLO0 |
| 09:40:59.678 |
333 |
160.6 |
XLON |
00038989080TRLO0 |
| 09:40:59.678 |
118 |
160.6 |
XLON |
00038989081TRLO0 |
| 09:40:59.678 |
142 |
160.6 |
XLON |
00038989082TRLO0 |
| 09:40:59.678 |
212 |
160.6 |
XLON |
00038989083TRLO0 |
| 09:40:59.874 |
538 |
160.6 |
XLON |
00038989089TRLO0 |
| 09:40:59.874 |
603 |
160.6 |
XLON |
00038989090TRLO0 |
| 09:40:59.874 |
333 |
160.6 |
XLON |
00038989091TRLO0 |
| 09:40:59.874 |
750 |
160.6 |
XLON |
00038989092TRLO0 |
| 09:40:59.874 |
118 |
160.6 |
XLON |
00038989093TRLO0 |
| 09:40:59.874 |
142 |
160.6 |
XLON |
00038989094TRLO0 |
| 09:40:59.874 |
701 |
160.6 |
XLON |
00038989095TRLO0 |
| 09:41:00.072 |
603 |
160.6 |
XLON |
00038989096TRLO0 |
| 09:41:00.072 |
333 |
160.6 |
XLON |
00038989097TRLO0 |
| 09:41:00.072 |
87 |
160.6 |
XLON |
00038989098TRLO0 |
| 08:16:28.832 |
489 |
160.6 |
BATE |
00038985348TRLO0 |
| 08:44:27.541 |
534 |
160.6 |
BATE |
00038986317TRLO0 |
| 08:44:27.558 |
548 |
160.6 |
BATE |
00038986318TRLO0 |
| 08:44:27.595 |
167 |
160.6 |
BATE |
00038986327TRLO0 |
| 08:44:27.595 |
240 |
160.6 |
BATE |
00038986329TRLO0 |
| 08:44:27.674 |
472 |
160.6 |
BATE |
00038986339TRLO0 |
| 08:44:32.294 |
733 |
160.6 |
BATE |
00038986354TRLO0 |
| 08:44:32.316 |
814 |
160.6 |
BATE |
00038986356TRLO0 |
| 08:44:32.470 |
815 |
160.6 |
BATE |
00038986358TRLO0 |
| 08:44:32.596 |
541 |
160.6 |
BATE |
00038986361TRLO0 |
| 08:44:32.670 |
461 |
160.6 |
BATE |
00038986364TRLO0 |
| 08:49:20.145 |
50 |
160.6 |
BATE |
00038986551TRLO0 |
| 08:49:20.145 |
1249 |
160.6 |
BATE |
00038986561TRLO0 |
| 08:49:20.145 |
233 |
160.6 |
BATE |
00038986562TRLO0 |
| 08:49:20.161 |
498 |
160.6 |
BATE |
00038986566TRLO0 |
| 08:49:20.174 |
484 |
160.6 |
BATE |
00038986576TRLO0 |
| 08:49:20.188 |
386 |
160.6 |
BATE |
00038986591TRLO0 |
| 08:49:20.198 |
993 |
160.6 |
BATE |
00038986601TRLO0 |
| 08:49:20.208 |
419 |
160.6 |
BATE |
00038986612TRLO0 |
| 08:51:07.070 |
500 |
160.6 |
BATE |
00038986733TRLO0 |
| 08:51:07.070 |
70 |
160.6 |
BATE |
00038986734TRLO0 |
| 08:51:07.270 |
500 |
160.6 |
BATE |
00038986739TRLO0 |
| 08:51:07.270 |
63 |
160.6 |
BATE |
00038986740TRLO0 |
| 08:51:07.286 |
1021 |
160.6 |
BATE |
00038986744TRLO0 |
| 08:53:10.672 |
367 |
160.6 |
BATE |
00038986781TRLO0 |
| 08:16:28.832 |
489 |
160.6 |
CHIX |
00038985349TRLO0 |
| 08:44:25.210 |
81 |
160.6 |
CHIX |
00038986301TRLO0 |
| 09:09:51.098 |
489 |
160.6 |
CHIX |
00038987463TRLO0 |
| 09:21:50.135 |
1259 |
160.6 |
CHIX |
00038987768TRLO0 |
| 08:27:14.378 |
249 |
160.6 |
TRQX |
00038985780TRLO0 |
| 08:27:14.378 |
249 |
160.6 |
TRQX |
00038985781TRLO0 |
| 08:27:14.378 |
249 |
160.6 |
TRQX |
00038985782TRLO0 |
| 08:27:14.378 |
249 |
160.6 |
TRQX |
00038985784TRLO0 |
| 08:27:14.378 |
155 |
160.6 |
TRQX |
00038985785TRLO0 |
| 08:27:14.385 |
252 |
160.7 |
XLON |
00038985786TRLO0 |
| 08:27:14.385 |
496 |
160.7 |
XLON |
00038985787TRLO0 |
| 08:27:14.385 |
1266 |
160.7 |
XLON |
00038985788TRLO0 |
| 08:44:25.072 |
166 |
160.7 |
CHIX |
00038986263TRLO0 |
| 08:44:25.072 |
609 |
160.7 |
CHIX |
00038986272TRLO0 |
| 08:27:14.378 |
1421 |
160.7 |
TRQX |
00038985779TRLO0 |
| 08:27:14.383 |
2008 |
160.8 |
CHIX |
00038985783TRLO0 |
| 08:03:52.008 |
439 |
160.9 |
XLON |
00038984834TRLO0 |
| 08:03:52.008 |
659 |
160.9 |
XLON |
00038984835TRLO0 |
| 08:03:52.008 |
177 |
160.9 |
XLON |
00038984836TRLO0 |
| 08:12:48.609 |
425 |
160.9 |
XLON |
00038985172TRLO0 |
| 08:12:48.609 |
43 |
160.9 |
XLON |
00038985173TRLO0 |
| 09:46:12.582 |
498 |
160.9 |
XLON |
00038989511TRLO0 |
| 09:46:12.583 |
489 |
160.9 |
BATE |
00038989512TRLO0 |
| 09:45:58.258 |
164 |
161 |
XLON |
00038989433TRLO0 |
| 09:45:58.258 |
490 |
161.1 |
BATE |
00038989432TRLO0 |
| 09:46:12.593 |
3785 |
161.1 |
BATE |
00038989515TRLO0 |
| 09:45:58.261 |
524 |
161.2 |
XLON |
00038989435TRLO0 |
| 09:48:04.735 |
509 |
161.2 |
XLON |
00038989635TRLO0 |
| 09:48:04.735 |
738 |
161.2 |
BATE |
00038989633TRLO0 |
| 09:45:58.258 |
325 |
161.3 |
XLON |
00038989434TRLO0 |
| 09:48:04.735 |
728 |
161.3 |
XLON |
00038989634TRLO0 |
| 10:51:55.124 |
486 |
161.3 |
XLON |
00038992836TRLO0 |
| 15:41:14.458 |
500 |
161.3 |
XLON |
00039004158TRLO0 |
| 15:41:14.458 |
802 |
161.3 |
XLON |
00039004159TRLO0 |
| 15:41:14.458 |
438 |
161.3 |
BATE |
00039004157TRLO0 |
| 11:00:36.804 |
764 |
161.3 |
CHIX |
00038993102TRLO0 |
| 15:41:14.458 |
544 |
161.3 |
CHIX |
00039004156TRLO0 |
| 08:03:21.943 |
491 |
161.4 |
XLON |
00038984805TRLO0 |
| 08:03:21.943 |
420 |
161.4 |
XLON |
00038984806TRLO0 |
| 10:51:31.061 |
406 |
161.4 |
XLON |
00038992816TRLO0 |
| 10:51:55.077 |
449 |
161.4 |
XLON |
00038992835TRLO0 |
| 11:00:36.807 |
1067 |
161.4 |
XLON |
00038993103TRLO0 |
| 11:29:11.928 |
636 |
161.4 |
XLON |
00038993994TRLO0 |
| 11:29:14.188 |
647 |
161.4 |
XLON |
00038993998TRLO0 |
| 11:45:12.640 |
157 |
161.4 |
XLON |
00038994821TRLO0 |
| 11:45:12.641 |
705 |
161.4 |
XLON |
00038994822TRLO0 |
| 15:41:06.008 |
683 |
161.4 |
XLON |
00039004140TRLO0 |
| 15:43:02.004 |
606 |
161.4 |
XLON |
00039004194TRLO0 |
| 15:43:02.004 |
957 |
161.4 |
XLON |
00039004195TRLO0 |
| 11:29:11.928 |
598 |
161.4 |
BATE |
00038993991TRLO0 |
| 11:29:14.188 |
489 |
161.4 |
BATE |
00038993997TRLO0 |
| 11:45:12.641 |
800 |
161.4 |
BATE |
00038994819TRLO0 |
| 15:41:06.013 |
54 |
161.4 |
BATE |
00039004142TRLO0 |
| 15:41:06.014 |
49 |
161.4 |
BATE |
00039004143TRLO0 |
| 15:41:06.014 |
365 |
161.4 |
BATE |
00039004145TRLO0 |
| 15:41:06.014 |
365 |
161.4 |
BATE |
00039004146TRLO0 |
| 11:29:11.928 |
489 |
161.4 |
CHIX |
00038993993TRLO0 |
| 11:29:14.188 |
489 |
161.4 |
CHIX |
00038993996TRLO0 |
| 11:45:12.641 |
711 |
161.4 |
CHIX |
00038994820TRLO0 |
| 15:41:06.014 |
283 |
161.4 |
CHIX |
00039004141TRLO0 |
| 15:41:06.014 |
345 |
161.4 |
CHIX |
00039004144TRLO0 |
| 09:45:58.249 |
869 |
161.5 |
XLON |
00038989431TRLO0 |
| 10:51:31.061 |
680 |
161.5 |
XLON |
00038992814TRLO0 |
| 10:51:31.066 |
491 |
161.5 |
XLON |
00038992817TRLO0 |
| 10:51:33.684 |
87 |
161.5 |
XLON |
00038992822TRLO0 |
| 10:51:33.684 |
491 |
161.5 |
XLON |
00038992823TRLO0 |
| 10:51:33.685 |
163 |
161.5 |
XLON |
00038992824TRLO0 |
| 10:51:33.889 |
157 |
161.5 |
XLON |
00038992826TRLO0 |
| 10:51:33.889 |
97 |
161.5 |
XLON |
00038992827TRLO0 |
| 10:51:33.890 |
205 |
161.5 |
XLON |
00038992828TRLO0 |
| 10:51:34.073 |
491 |
161.5 |
XLON |
00038992831TRLO0 |
| 10:51:34.074 |
179 |
161.5 |
XLON |
00038992832TRLO0 |
| 11:02:53.419 |
538 |
161.5 |
XLON |
00038993207TRLO0 |
| 11:19:31.901 |
568 |
161.5 |
XLON |
00038993626TRLO0 |
| 11:20:25.251 |
333 |
161.5 |
XLON |
00038993662TRLO0 |
| 11:20:25.251 |
1773 |
161.5 |
XLON |
00038993664TRLO0 |
| 11:29:11.934 |
1587 |
161.5 |
XLON |
00038993995TRLO0 |
| 11:47:34.715 |
743 |
161.5 |
XLON |
00038994904TRLO0 |
| 11:47:34.729 |
2359 |
161.5 |
XLON |
00038994906TRLO0 |
| 11:47:36.183 |
132 |
161.5 |
XLON |
00038994908TRLO0 |
| 11:47:36.274 |
132 |
161.5 |
XLON |
00038994909TRLO0 |
| 11:47:36.473 |
132 |
161.5 |
XLON |
00038994910TRLO0 |
| 11:47:43.809 |
119 |
161.5 |
XLON |
00038994917TRLO0 |
| 11:47:43.873 |
119 |
161.5 |
XLON |
00038994918TRLO0 |
| 11:47:44.074 |
119 |
161.5 |
XLON |
00038994919TRLO0 |
| 11:47:44.230 |
82 |
161.5 |
XLON |
00038994920TRLO0 |
| 11:48:02.675 |
507 |
161.5 |
XLON |
00038994923TRLO0 |
| 11:48:02.679 |
1039 |
161.5 |
XLON |
00038994924TRLO0 |
| 15:31:48.826 |
185 |
161.5 |
XLON |
00039003757TRLO0 |
| 15:31:48.826 |
185 |
161.5 |
XLON |
00039003758TRLO0 |
| 15:41:06.008 |
1557 |
161.5 |
XLON |
00039004139TRLO0 |
| 09:45:58.249 |
492 |
161.5 |
BATE |
00038989430TRLO0 |
| 10:51:31.061 |
588 |
161.5 |
BATE |
00038992809TRLO0 |
| 11:02:53.420 |
629 |
161.5 |
BATE |
00038993206TRLO0 |
| 11:19:31.900 |
557 |
161.5 |
BATE |
00038993625TRLO0 |
| 11:20:25.118 |
489 |
161.5 |
BATE |
00038993660TRLO0 |
| 11:20:25.252 |
2145 |
161.5 |
BATE |
00038993663TRLO0 |
| 11:47:34.715 |
181 |
161.5 |
BATE |
00038994902TRLO0 |
| 11:47:34.715 |
607 |
161.5 |
BATE |
00038994905TRLO0 |
| 15:41:06.008 |
1280 |
161.5 |
BATE |
00039004138TRLO0 |
| 09:45:58.249 |
645 |
161.5 |
CHIX |
00038989429TRLO0 |
| 11:02:53.420 |
805 |
161.5 |
CHIX |
00038993198TRLO0 |
| 11:19:31.899 |
37 |
161.5 |
CHIX |
00038993624TRLO0 |
| 11:19:31.900 |
535 |
161.5 |
CHIX |
00038993627TRLO0 |
| 11:20:25.117 |
489 |
161.5 |
CHIX |
00038993658TRLO0 |
| 11:45:12.000 |
2044 |
161.5 |
CHIX |
00038994818TRLO0 |
| 11:47:34.715 |
290 |
161.5 |
CHIX |
00038994901TRLO0 |
| 11:47:34.715 |
462 |
161.5 |
CHIX |
00038994903TRLO0 |
| 15:41:06.008 |
895 |
161.5 |
CHIX |
00039004137TRLO0 |
| 11:20:25.118 |
972 |
161.5 |
TRQX |
00038993659TRLO0 |
| 08:02:54.006 |
184 |
161.6 |
XLON |
00038984781TRLO0 |
| 08:02:54.006 |
198 |
161.6 |
XLON |
00038984782TRLO0 |
| 08:02:54.006 |
178 |
161.6 |
XLON |
00038984783TRLO0 |
| 08:02:54.006 |
1765 |
161.6 |
XLON |
00038984784TRLO0 |
| 08:02:54.006 |
56 |
161.6 |
XLON |
00038984785TRLO0 |
| 09:51:19.907 |
859 |
161.6 |
XLON |
00038989943TRLO0 |
| 09:51:20.078 |
498 |
161.6 |
XLON |
00038989945TRLO0 |
| 10:49:57.976 |
221 |
161.6 |
XLON |
00038992734TRLO0 |
| 10:49:57.976 |
417 |
161.6 |
XLON |
00038992735TRLO0 |
| 10:49:57.985 |
799 |
161.6 |
XLON |
00038992737TRLO0 |
| 10:51:31.066 |
283 |
161.6 |
XLON |
00038992818TRLO0 |
| 10:51:31.066 |
1495 |
161.6 |
XLON |
00038992819TRLO0 |
| 11:02:39.115 |
610 |
161.6 |
XLON |
00038993193TRLO0 |
| 11:02:53.424 |
343 |
161.6 |
XLON |
00038993208TRLO0 |
| 11:02:53.424 |
1618 |
161.6 |
XLON |
00038993209TRLO0 |
| 11:20:25.113 |
102 |
161.6 |
XLON |
00038993652TRLO0 |
| 11:20:25.113 |
321 |
161.6 |
XLON |
00038993657TRLO0 |
| 11:48:04.207 |
231 |
161.6 |
XLON |
00038994925TRLO0 |
| 15:31:38.203 |
616 |
161.6 |
XLON |
00039003742TRLO0 |
| 15:40:08.004 |
1502 |
161.6 |
XLON |
00039004089TRLO0 |
| 09:50:06.165 |
399 |
161.6 |
BATE |
00038989792TRLO0 |
| 09:51:19.907 |
398 |
161.6 |
BATE |
00038989942TRLO0 |
| 10:49:57.975 |
592 |
161.6 |
BATE |
00038992733TRLO0 |
| 10:49:57.982 |
489 |
161.6 |
BATE |
00038992736TRLO0 |
| 10:50:22.070 |
489 |
161.6 |
BATE |
00038992769TRLO0 |
| 10:51:31.066 |
2195 |
161.6 |
BATE |
00038992815TRLO0 |
| 11:00:46.010 |
693 |
161.6 |
BATE |
00038993114TRLO0 |
| 11:02:39.114 |
610 |
161.6 |
BATE |
00038993192TRLO0 |
| 11:46:29.362 |
691 |
161.6 |
BATE |
00038994853TRLO0 |
| 11:46:29.383 |
1000 |
161.6 |
BATE |
00038994854TRLO0 |
| 11:46:29.383 |
111 |
161.6 |
BATE |
00038994855TRLO0 |
| 11:47:10.005 |
593 |
161.6 |
BATE |
00038994892TRLO0 |
| 11:47:10.009 |
28 |
161.6 |
BATE |
00038994893TRLO0 |
| 15:40:08.005 |
843 |
161.6 |
BATE |
00039004090TRLO0 |
| 16:08:40.546 |
302 |
161.6 |
BATE |
00039005688TRLO0 |
| 10:49:57.975 |
784 |
161.6 |
CHIX |
00038992732TRLO0 |
| 15:40:08.005 |
564 |
161.6 |
CHIX |
00039004091TRLO0 |
| 10:47:30.354 |
644 |
161.7 |
XLON |
00038992624TRLO0 |
| 10:47:30.363 |
783 |
161.7 |
XLON |
00038992625TRLO0 |
| 11:53:38.377 |
737 |
161.7 |
XLON |
00038995116TRLO0 |
| 11:53:38.385 |
3759 |
161.7 |
XLON |
00038995118TRLO0 |
| 15:31:36.444 |
915 |
161.7 |
XLON |
00039003738TRLO0 |
| 16:07:23.480 |
570 |
161.7 |
XLON |
00039005600TRLO0 |
| 16:07:23.487 |
489 |
161.7 |
XLON |
00039005603TRLO0 |
| 10:47:30.354 |
596 |
161.7 |
BATE |
00038992622TRLO0 |
| 11:53:38.377 |
954 |
161.7 |
BATE |
00038995117TRLO0 |
| 15:31:36.444 |
810 |
161.7 |
BATE |
00039003740TRLO0 |
| 16:07:23.479 |
415 |
161.7 |
BATE |
00039005598TRLO0 |
| 16:07:23.487 |
1341 |
161.7 |
BATE |
00039005602TRLO0 |
| 09:49:40.016 |
515 |
161.7 |
CHIX |
00038989722TRLO0 |
| 10:47:30.354 |
692 |
161.7 |
CHIX |
00038992623TRLO0 |
| 11:53:38.377 |
728 |
161.7 |
CHIX |
00038995115TRLO0 |
| 15:31:36.444 |
192 |
161.7 |
CHIX |
00039003737TRLO0 |
| 15:31:36.445 |
428 |
161.7 |
CHIX |
00039003739TRLO0 |
| 15:48:54.507 |
458 |
161.7 |
CHIX |
00039004406TRLO0 |
| 15:48:54.507 |
247 |
161.7 |
CHIX |
00039004407TRLO0 |
| 16:07:23.479 |
377 |
161.7 |
CHIX |
00039005599TRLO0 |
| 16:07:23.487 |
489 |
161.7 |
CHIX |
00039005601TRLO0 |
| 10:13:08.481 |
377 |
161.8 |
XLON |
00038991229TRLO0 |
| 10:14:39.047 |
925 |
161.8 |
XLON |
00038991347TRLO0 |
| 10:14:39.054 |
924 |
161.8 |
XLON |
00038991349TRLO0 |
| 10:26:10.837 |
471 |
161.8 |
XLON |
00038991960TRLO0 |
| 10:26:44.676 |
685 |
161.8 |
XLON |
00038991967TRLO0 |
| 10:47:25.916 |
618 |
161.8 |
XLON |
00038992617TRLO0 |
| 12:01:47.054 |
786 |
161.8 |
XLON |
00038995639TRLO0 |
| 15:31:36.438 |
2088 |
161.8 |
XLON |
00039003734TRLO0 |
| 15:51:46.293 |
295 |
161.8 |
XLON |
00039004649TRLO0 |
| 16:07:19.117 |
945 |
161.8 |
XLON |
00039005588TRLO0 |
| 16:14:11.629 |
570 |
161.8 |
XLON |
00039005870TRLO0 |
| 16:14:11.653 |
592 |
161.8 |
XLON |
00039005878TRLO0 |
| 10:13:08.481 |
382 |
161.8 |
BATE |
00038991228TRLO0 |
| 10:14:39.046 |
828 |
161.8 |
BATE |
00038991348TRLO0 |
| 10:14:39.057 |
586 |
161.8 |
BATE |
00038991350TRLO0 |
| 10:26:44.676 |
400 |
161.8 |
BATE |
00038991968TRLO0 |
| 10:26:44.676 |
400 |
161.8 |
BATE |
00038991970TRLO0 |
| 10:47:25.916 |
574 |
161.8 |
BATE |
00038992616TRLO0 |
| 12:01:47.053 |
639 |
161.8 |
BATE |
00038995659TRLO0 |
| 15:31:36.439 |
578 |
161.8 |
BATE |
00039003732TRLO0 |
| 15:31:36.439 |
578 |
161.8 |
BATE |
00039003735TRLO0 |
| 15:31:36.449 |
835 |
161.8 |
BATE |
00039003741TRLO0 |
| 16:07:19.154 |
690 |
161.8 |
BATE |
00039005589TRLO0 |
| 10:13:08.481 |
468 |
161.8 |
CHIX |
00038991226TRLO0 |
| 10:26:10.837 |
457 |
161.8 |
CHIX |
00038991959TRLO0 |
| 10:26:44.676 |
489 |
161.8 |
CHIX |
00038991969TRLO0 |
| 10:47:25.916 |
489 |
161.8 |
CHIX |
00038992615TRLO0 |
| 12:01:47.053 |
451 |
161.8 |
CHIX |
00038995641TRLO0 |
| 15:31:36.438 |
418 |
161.8 |
CHIX |
00039003733TRLO0 |
| 15:31:36.439 |
467 |
161.8 |
CHIX |
00039003736TRLO0 |
| 16:07:19.154 |
627 |
161.8 |
CHIX |
00039005590TRLO0 |
| 16:14:11.653 |
96 |
161.8 |
CHIX |
00039005877TRLO0 |
| 16:14:11.653 |
96 |
161.8 |
CHIX |
00039005879TRLO0 |
| 10:47:25.916 |
1132 |
161.8 |
TRQX |
00038992614TRLO0 |
| 12:01:47.054 |
1060 |
161.8 |
TRQX |
00038995638TRLO0 |
| 16:27:12.634 |
879 |
161.8 |
BATE |
00039006660TRLO0 |
| 10:13:08.481 |
542 |
161.9 |
XLON |
00038991227TRLO0 |
| 10:15:09.673 |
489 |
161.9 |
XLON |
00038991399TRLO0 |
| 10:15:33.874 |
489 |
161.9 |
XLON |
00038991416TRLO0 |
| 10:15:58.073 |
477 |
161.9 |
XLON |
00038991448TRLO0 |
| 10:16:54.874 |
489 |
161.9 |
XLON |
00038991500TRLO0 |
| 10:26:10.837 |
673 |
161.9 |
XLON |
00038991958TRLO0 |
| 11:55:08.901 |
794 |
161.9 |
XLON |
00038995257TRLO0 |
| 12:01:47.054 |
1121 |
161.9 |
XLON |
00038995658TRLO0 |
| 12:04:04.042 |
623 |
161.9 |
XLON |
00038995764TRLO0 |
| 15:13:04.333 |
388 |
161.9 |
XLON |
00039002740TRLO0 |
| 15:28:04.883 |
343 |
161.9 |
XLON |
00039003576TRLO0 |
| 15:28:04.883 |
695 |
161.9 |
XLON |
00039003577TRLO0 |
| 16:07:18.838 |
2155 |
161.9 |
XLON |
00039005580TRLO0 |
| 16:07:18.857 |
489 |
161.9 |
XLON |
00039005585TRLO0 |
| 16:14:11.626 |
945 |
161.9 |
XLON |
00039005868TRLO0 |
| 16:14:11.634 |
2500 |
161.9 |
XLON |
00039005871TRLO0 |
| 16:14:11.634 |
712 |
161.9 |
XLON |
00039005872TRLO0 |
| 16:15:58.363 |
1084 |
161.9 |
XLON |
00039006016TRLO0 |
| 16:15:58.363 |
1126 |
161.9 |
XLON |
00039006017TRLO0 |
| 10:13:08.481 |
546 |
161.9 |
BATE |
00038991225TRLO0 |
| 10:26:10.837 |
612 |
161.9 |
BATE |
00038991957TRLO0 |
| 12:01:47.053 |
910 |
161.9 |
BATE |
00038995640TRLO0 |
| 15:28:04.882 |
487 |
161.9 |
BATE |
00039003578TRLO0 |
| 16:07:18.838 |
1772 |
161.9 |
BATE |
00039005581TRLO0 |
| 16:07:18.857 |
489 |
161.9 |
BATE |
00039005582TRLO0 |
| 16:14:11.626 |
500 |
161.9 |
BATE |
00039005867TRLO0 |
| 16:14:11.626 |
34 |
161.9 |
BATE |
00039005869TRLO0 |
| 16:15:58.363 |
599 |
161.9 |
BATE |
00039006014TRLO0 |
| 10:13:08.481 |
666 |
161.9 |
CHIX |
00038991224TRLO0 |
| 10:26:10.837 |
789 |
161.9 |
CHIX |
00038991956TRLO0 |
| 10:47:25.924 |
797 |
161.9 |
CHIX |
00038992618TRLO0 |
| 12:01:47.053 |
646 |
161.9 |
CHIX |
00038995637TRLO0 |
| 16:07:18.838 |
1511 |
161.9 |
CHIX |
00039005579TRLO0 |
| 16:07:18.857 |
489 |
161.9 |
CHIX |
00039005583TRLO0 |
| 16:07:18.857 |
110 |
161.9 |
CHIX |
00039005586TRLO0 |
| 16:14:11.638 |
489 |
161.9 |
CHIX |
00039005876TRLO0 |
| 16:15:58.363 |
619 |
161.9 |
CHIX |
00039006015TRLO0 |
| 16:07:18.857 |
1468 |
161.9 |
TRQX |
00039005584TRLO0 |
| 16:07:19.111 |
1029 |
161.9 |
TRQX |
00039005587TRLO0 |
| 16:27:12.325 |
1009 |
161.9 |
BATE |
00039006659TRLO0 |
| 16:27:12.640 |
738 |
161.9 |
BATE |
00039006661TRLO0 |
| 09:57:11.911 |
715 |
162 |
XLON |
00038990237TRLO0 |
| 10:04:37.123 |
377 |
162 |
XLON |
00038990566TRLO0 |
| 10:05:07.050 |
1212 |
162 |
XLON |
00038990718TRLO0 |
| 10:19:05.049 |
489 |
162 |
XLON |
00038991618TRLO0 |
| 11:54:40.245 |
931 |
162 |
XLON |
00038995237TRLO0 |
| 12:04:04.042 |
887 |
162 |
XLON |
00038995763TRLO0 |
| 12:06:19.955 |
684 |
162 |
XLON |
00038995858TRLO0 |
| 14:58:51.941 |
885 |
162 |
XLON |
00039002085TRLO0 |
| 15:13:04.328 |
644 |
162 |
XLON |
00039002739TRLO0 |
| 15:13:04.342 |
1219 |
162 |
XLON |
00039002745TRLO0 |
| 15:13:04.342 |
3150 |
162 |
XLON |
00039002746TRLO0 |
| 15:18:55.808 |
809 |
162 |
XLON |
00039003145TRLO0 |
| 15:24:37.140 |
908 |
162 |
XLON |
00039003363TRLO0 |
| 15:27:25.464 |
1728 |
162 |
XLON |
00039003555TRLO0 |
| 16:14:11.625 |
2155 |
162 |
XLON |
00039005865TRLO0 |
| 16:14:11.634 |
18590 |
162 |
XLON |
00039005873TRLO0 |
| 16:14:11.634 |
946 |
162 |
XLON |
00039005874TRLO0 |
| 16:18:15.073 |
1400 |
162 |
XLON |
00039006147TRLO0 |
| 16:18:35.073 |
27 |
162 |
XLON |
00039006192TRLO0 |
| 10:03:56.006 |
531 |
162 |
BATE |
00038990502TRLO0 |
| 11:54:40.245 |
909 |
162 |
BATE |
00038995236TRLO0 |
| 12:04:04.042 |
444 |
162 |
BATE |
00038995762TRLO0 |
| 12:06:19.955 |
377 |
162 |
BATE |
00038995856TRLO0 |
| 14:56:31.584 |
206 |
162 |
BATE |
00039001890TRLO0 |
| 14:56:31.586 |
177 |
162 |
BATE |
00039001891TRLO0 |
| 14:56:31.588 |
32 |
162 |
BATE |
00039001892TRLO0 |
| 14:56:31.589 |
27 |
162 |
BATE |
00039001893TRLO0 |
| 14:56:31.590 |
167 |
162 |
BATE |
00039001894TRLO0 |
| 14:58:51.941 |
799 |
162 |
BATE |
00039002084TRLO0 |
| 15:13:04.328 |
550 |
162 |
BATE |
00039002738TRLO0 |
| 15:13:04.338 |
1288 |
162 |
BATE |
00039002742TRLO0 |
| 15:13:04.338 |
52 |
162 |
BATE |
00039002743TRLO0 |
| 15:18:55.808 |
480 |
162 |
BATE |
00039003148TRLO0 |
| 15:24:37.140 |
508 |
162 |
BATE |
00039003367TRLO0 |
| 15:24:37.149 |
2095 |
162 |
BATE |
00039003368TRLO0 |
| 15:27:25.464 |
1000 |
162 |
BATE |
00039003553TRLO0 |
| 15:27:25.464 |
149 |
162 |
BATE |
00039003557TRLO0 |
| 15:27:25.473 |
653 |
162 |
BATE |
00039003559TRLO0 |
| 16:14:11.626 |
1637 |
162 |
BATE |
00039005866TRLO0 |
| 10:03:56.006 |
412 |
162 |
CHIX |
00038990501TRLO0 |
| 12:06:19.955 |
513 |
162 |
CHIX |
00038995857TRLO0 |
| 14:56:31.586 |
682 |
162 |
CHIX |
00039001884TRLO0 |
| 15:13:04.328 |
861 |
162 |
CHIX |
00039002737TRLO0 |
| 15:13:04.334 |
737 |
162 |
CHIX |
00039002741TRLO0 |
| 15:18:55.814 |
1202 |
162 |
CHIX |
00039003149TRLO0 |
| 15:24:37.140 |
639 |
162 |
CHIX |
00039003365TRLO0 |
| 15:27:25.464 |
620 |
162 |
CHIX |
00039003552TRLO0 |
| 15:27:25.464 |
255 |
162 |
CHIX |
00039003556TRLO0 |
| 16:14:11.626 |
1400 |
162 |
CHIX |
00039005864TRLO0 |
| 16:14:11.637 |
3507 |
162 |
CHIX |
00039005875TRLO0 |
| 16:16:27.469 |
138 |
162 |
CHIX |
00039006026TRLO0 |
| 15:27:25.464 |
644 |
162 |
TRQX |
00039003554TRLO0 |
| 15:27:25.464 |
312 |
162 |
TRQX |
00039003558TRLO0 |
| 09:56:19.675 |
130 |
162.1 |
XLON |
00038990200TRLO0 |
| 09:56:19.675 |
897 |
162.1 |
XLON |
00038990201TRLO0 |
| 10:03:56.005 |
377 |
162.1 |
XLON |
00038990503TRLO0 |
| 10:04:37.123 |
488 |
162.1 |
XLON |
00038990564TRLO0 |
| 14:38:17.522 |
1800 |
162.1 |
XLON |
00039000844TRLO0 |
| 14:53:22.839 |
925 |
162.1 |
XLON |
00039001658TRLO0 |
| 14:56:31.577 |
887 |
162.1 |
XLON |
00039001879TRLO0 |
| 14:58:14.850 |
347 |
162.1 |
XLON |
00039002048TRLO0 |
| 15:13:04.328 |
1469 |
162.1 |
XLON |
00039002735TRLO0 |
| 15:13:04.382 |
530 |
162.1 |
XLON |
00039002747TRLO0 |
| 15:13:04.382 |
189 |
162.1 |
XLON |
00039002748TRLO0 |
| 15:13:04.382 |
174 |
162.1 |
XLON |
00039002749TRLO0 |
| 15:13:04.382 |
210 |
162.1 |
XLON |
00039002750TRLO0 |
| 15:13:04.382 |
1428 |
162.1 |
XLON |
00039002751TRLO0 |
| 15:13:04.475 |
530 |
162.1 |
XLON |
00039002768TRLO0 |
| 15:13:04.475 |
1304 |
162.1 |
XLON |
00039002769TRLO0 |
| 15:14:02.006 |
193 |
162.1 |
XLON |
00039002820TRLO0 |
| 15:14:02.006 |
1454 |
162.1 |
XLON |
00039002821TRLO0 |
| 15:15:58.005 |
210 |
162.1 |
XLON |
00039002925TRLO0 |
| 15:15:58.005 |
195 |
162.1 |
XLON |
00039002926TRLO0 |
| 15:15:58.005 |
182 |
162.1 |
XLON |
00039002927TRLO0 |
| 15:15:58.005 |
1124 |
162.1 |
XLON |
00039002928TRLO0 |
| 15:18:55.808 |
1332 |
162.1 |
XLON |
00039003146TRLO0 |
| 15:24:37.140 |
1282 |
162.1 |
XLON |
00039003366TRLO0 |
| 15:25:55.511 |
2229 |
162.1 |
XLON |
00039003472TRLO0 |
| 16:18:36.059 |
127 |
162.1 |
XLON |
00039006193TRLO0 |
| 09:56:19.675 |
558 |
162.1 |
BATE |
00038990199TRLO0 |
| 09:57:11.910 |
451 |
162.1 |
BATE |
00038990236TRLO0 |
| 10:03:56.005 |
853 |
162.1 |
BATE |
00038990500TRLO0 |
| 12:13:16.004 |
147 |
162.1 |
BATE |
00038996217TRLO0 |
| 14:38:17.522 |
1001 |
162.1 |
BATE |
00039000843TRLO0 |
| 15:13:04.328 |
786 |
162.1 |
BATE |
00039002736TRLO0 |
| 15:13:04.339 |
2941 |
162.1 |
BATE |
00039002744TRLO0 |
| 15:17:12.373 |
392 |
162.1 |
BATE |
00039003001TRLO0 |
| 15:17:12.373 |
296 |
162.1 |
BATE |
00039003002TRLO0 |
| 15:18:55.808 |
688 |
162.1 |
BATE |
00039003147TRLO0 |
| 15:24:37.140 |
727 |
162.1 |
BATE |
00039003364TRLO0 |
| 15:56:14.551 |
176 |
162.1 |
BATE |
00039004931TRLO0 |
| 15:56:14.551 |
536 |
162.1 |
BATE |
00039004932TRLO0 |
| 15:56:14.551 |
1429 |
162.1 |
BATE |
00039004933TRLO0 |
| 15:56:14.551 |
819 |
162.1 |
BATE |
00039004934TRLO0 |
| 15:56:14.620 |
738 |
162.1 |
BATE |
00039004935TRLO0 |
| 15:56:14.620 |
1989 |
162.1 |
BATE |
00039004936TRLO0 |
| 15:58:30.011 |
325 |
162.1 |
BATE |
00039005047TRLO0 |
| 15:58:30.011 |
47 |
162.1 |
BATE |
00039005048TRLO0 |
| 15:58:30.011 |
2 |
162.1 |
BATE |
00039005049TRLO0 |
| 15:58:30.011 |
34 |
162.1 |
BATE |
00039005050TRLO0 |
| 09:56:19.675 |
867 |
162.1 |
CHIX |
00038990198TRLO0 |
| 10:03:56.005 |
590 |
162.1 |
CHIX |
00038990499TRLO0 |
| 14:38:17.522 |
538 |
162.1 |
CHIX |
00039000842TRLO0 |
| 14:56:31.577 |
440 |
162.1 |
CHIX |
00039001878TRLO0 |
| 15:18:55.808 |
792 |
162.1 |
CHIX |
00039003144TRLO0 |
| 15:24:37.140 |
999 |
162.1 |
CHIX |
00039003362TRLO0 |
| 10:04:37.123 |
991 |
162.1 |
TRQX |
00038990565TRLO0 |
| 15:12:10.886 |
1238 |
162.1 |
TRQX |
00039002693TRLO0 |
| 12:07:52.579 |
692 |
162.2 |
XLON |
00038995962TRLO0 |
| 12:11:03.390 |
415 |
162.2 |
XLON |
00038996132TRLO0 |
| 12:14:57.960 |
546 |
162.2 |
XLON |
00038996270TRLO0 |
| 14:53:22.830 |
709 |
162.2 |
XLON |
00039001654TRLO0 |
| 14:53:22.830 |
1439 |
162.2 |
XLON |
00039001657TRLO0 |
| 14:53:22.841 |
2188 |
162.2 |
XLON |
00039001659TRLO0 |
| 14:56:31.576 |
2695 |
162.2 |
XLON |
00039001877TRLO0 |
| 14:56:31.585 |
2015 |
162.2 |
XLON |
00039001886TRLO0 |
| 14:56:44.109 |
1860 |
162.2 |
XLON |
00039001942TRLO0 |
| 14:56:44.274 |
4817 |
162.2 |
XLON |
00039001961TRLO0 |
| 14:56:44.274 |
171 |
162.2 |
XLON |
00039001962TRLO0 |
| 14:56:44.274 |
2101 |
162.2 |
XLON |
00039001963TRLO0 |
| 14:56:44.275 |
12093 |
162.2 |
XLON |
00039001971TRLO0 |
| 14:56:44.287 |
1717 |
162.2 |
XLON |
00039001972TRLO0 |
| 14:56:44.288 |
1778 |
162.2 |
XLON |
00039001973TRLO0 |
| 14:58:14.499 |
156 |
162.2 |
XLON |
00039002045TRLO0 |
| 14:58:14.499 |
1188 |
162.2 |
XLON |
00039002046TRLO0 |
| 15:23:22.760 |
866 |
162.2 |
XLON |
00039003318TRLO0 |
| 12:07:52.579 |
379 |
162.2 |
BATE |
00038995961TRLO0 |
| 14:53:22.830 |
500 |
162.2 |
BATE |
00039001660TRLO0 |
| 14:53:22.830 |
675 |
162.2 |
BATE |
00039001661TRLO0 |
| 14:56:31.576 |
2098 |
162.2 |
BATE |
00039001876TRLO0 |
| 14:56:31.583 |
9024 |
162.2 |
BATE |
00039001881TRLO0 |
| 14:58:14.499 |
1199 |
162.2 |
BATE |
00039002044TRLO0 |
| 14:30:47.583 |
429 |
162.2 |
CHIX |
00039000512TRLO0 |
| 14:53:22.830 |
325 |
162.2 |
CHIX |
00039001653TRLO0 |
| 14:53:22.830 |
269 |
162.2 |
CHIX |
00039001656TRLO0 |
| 14:56:31.576 |
628 |
162.2 |
CHIX |
00039001875TRLO0 |
| 14:56:31.583 |
4098 |
162.2 |
CHIX |
00039001880TRLO0 |
| 14:58:14.509 |
632 |
162.2 |
CHIX |
00039002047TRLO0 |
| 15:17:12.378 |
56 |
162.2 |
CHIX |
00039003003TRLO0 |
| 15:17:12.378 |
203 |
162.2 |
CHIX |
00039003004TRLO0 |
| 15:17:12.378 |
115 |
162.2 |
CHIX |
00039003005TRLO0 |
| 15:17:12.378 |
500 |
162.2 |
CHIX |
00039003006TRLO0 |
| 15:17:12.378 |
781 |
162.2 |
CHIX |
00039003007TRLO0 |
| 15:23:22.760 |
453 |
162.2 |
CHIX |
00039003319TRLO0 |
| 16:13:48.176 |
230 |
162.2 |
CHIX |
00039005847TRLO0 |
| 16:13:48.177 |
15 |
162.2 |
CHIX |
00039005848TRLO0 |
| 16:13:48.177 |
339 |
162.2 |
CHIX |
00039005849TRLO0 |
| 16:13:48.177 |
902 |
162.2 |
CHIX |
00039005850TRLO0 |
| 14:53:22.830 |
1774 |
162.2 |
TRQX |
00039001655TRLO0 |
| 12:11:03.390 |
594 |
162.3 |
XLON |
00038996133TRLO0 |
| 12:14:57.960 |
779 |
162.3 |
XLON |
00038996271TRLO0 |
| 14:56:09.982 |
2155 |
162.3 |
XLON |
00039001845TRLO0 |
| 12:11:03.390 |
551 |
162.3 |
BATE |
00038996131TRLO0 |
| 12:14:57.960 |
576 |
162.3 |
BATE |
00038996269TRLO0 |
| 14:56:09.982 |
1231 |
162.3 |
BATE |
00039001844TRLO0 |
| 14:56:31.583 |
500 |
162.3 |
BATE |
00039001882TRLO0 |
| 14:56:31.583 |
500 |
162.3 |
BATE |
00039001883TRLO0 |
| 14:56:31.584 |
500 |
162.3 |
BATE |
00039001885TRLO0 |
| 14:56:31.584 |
500 |
162.3 |
BATE |
00039001887TRLO0 |
| 14:56:31.584 |
1500 |
162.3 |
BATE |
00039001888TRLO0 |
| 14:56:31.584 |
5592 |
162.3 |
BATE |
00039001889TRLO0 |
| 12:11:03.390 |
595 |
162.3 |
CHIX |
00038996130TRLO0 |
| 12:14:47.900 |
463 |
162.3 |
CHIX |
00038996261TRLO0 |
| 14:56:09.982 |
635 |
162.3 |
CHIX |
00039001843TRLO0 |
| 14:56:09.988 |
471 |
162.4 |
XLON |
00039001846TRLO0 |
| 14:29:37.755 |
453 |
162.4 |
CHIX |
00039000468TRLO0 |
| 14:29:37.755 |
36 |
162.4 |
CHIX |
00039000469TRLO0 |
| 14:56:09.988 |
2500 |
162.5 |
XLON |
00039001847TRLO0 |
| 14:56:09.988 |
209 |
162.5 |
XLON |
00039001848TRLO0 |
| 14:56:09.988 |
2 |
162.5 |
XLON |
00039001850TRLO0 |
| 14:56:09.991 |
483 |
162.5 |
BATE |
00039001849TRLO0 |
| 14:27:58.957 |
591 |
162.6 |
CHIX |
00039000406TRLO0 |
| 14:27:58.957 |
845 |
162.7 |
CHIX |
00039000405TRLO0 |
| 14:27:58.957 |
931 |
162.7 |
TRQX |
00039000404TRLO0 |
| 12:28:31.043 |
787 |
162.9 |
XLON |
00038996623TRLO0 |
| 12:28:31.043 |
211 |
162.9 |
BATE |
00038996624TRLO0 |
| 12:28:31.043 |
526 |
162.9 |
BATE |
00038996625TRLO0 |
| 12:28:31.043 |
737 |
162.9 |
CHIX |
00038996622TRLO0 |
| 14:20:34.292 |
480 |
162.9 |
CHIX |
00039000098TRLO0 |
| 12:28:55.369 |
795 |
163 |
XLON |
00038996636TRLO0 |
| 12:30:02.956 |
553 |
163 |
XLON |
00038996686TRLO0 |
| 12:30:02.962 |
1211 |
163 |
XLON |
00038996687TRLO0 |
| 12:54:41.811 |
500 |
163 |
XLON |
00038997213TRLO0 |
| 12:54:41.811 |
50 |
163 |
XLON |
00038997214TRLO0 |
| 12:28:55.369 |
938 |
163 |
BATE |
00038996634TRLO0 |
| 12:30:02.956 |
479 |
163 |
BATE |
00038996684TRLO0 |
| 12:28:55.369 |
28 |
163 |
CHIX |
00038996633TRLO0 |
| 12:28:55.369 |
532 |
163 |
CHIX |
00038996635TRLO0 |
| 12:54:41.811 |
441 |
163 |
CHIX |
00038997212TRLO0 |
| 14:20:30.078 |
711 |
163 |
CHIX |
00039000095TRLO0 |
| 12:28:55.373 |
243 |
163.1 |
XLON |
00038996637TRLO0 |
| 12:28:55.373 |
173 |
163.1 |
XLON |
00038996638TRLO0 |
| 12:30:02.956 |
789 |
163.1 |
XLON |
00038996685TRLO0 |
| 12:54:41.810 |
800 |
163.1 |
XLON |
00038997210TRLO0 |
| 12:30:02.956 |
682 |
163.1 |
BATE |
00038996682TRLO0 |
| 12:54:41.810 |
743 |
163.1 |
BATE |
00038997209TRLO0 |
| 12:30:02.956 |
533 |
163.1 |
CHIX |
00038996683TRLO0 |
| 12:54:41.810 |
633 |
163.1 |
CHIX |
00038997211TRLO0 |
| 14:20:30.026 |
260 |
163.1 |
CHIX |
00039000085TRLO0 |
| 12:55:33.108 |
517 |
163.2 |
XLON |
00038997247TRLO0 |
| 14:20:30.026 |
281 |
163.2 |
CHIX |
00039000091TRLO0 |
| 14:20:30.026 |
1 |
163.2 |
CHIX |
00039000092TRLO0 |
| 14:20:30.026 |
966 |
163.2 |
CHIX |
00039000093TRLO0 |
| 12:55:33.108 |
1112 |
163.3 |
XLON |
00038997263TRLO0 |
| 12:55:33.108 |
828 |
163.3 |
CHIX |
00038997245TRLO0 |
| 14:06:09.514 |
488 |
163.3 |
CHIX |
00038999618TRLO0 |
| 13:08:34.378 |
1274 |
163.4 |
XLON |
00038997740TRLO0 |
| 12:38:18.854 |
490 |
163.4 |
BATE |
00038996873TRLO0 |
| 13:08:34.378 |
566 |
163.4 |
BATE |
00038997739TRLO0 |
| 13:07:59.532 |
489 |
163.5 |
XLON |
00038997736TRLO0 |
| 13:15:18.853 |
2059 |
163.5 |
XLON |
00038997940TRLO0 |
| 13:16:17.069 |
489 |
163.5 |
XLON |
00038998000TRLO0 |
| 12:38:18.853 |
1054 |
163.5 |
BATE |
00038996871TRLO0 |
| 12:55:42.216 |
657 |
163.5 |
BATE |
00038997297TRLO0 |
| 13:07:59.532 |
489 |
163.5 |
BATE |
00038997735TRLO0 |
| 13:16:17.068 |
489 |
163.5 |
BATE |
00038997998TRLO0 |
| 13:21:06.787 |
561 |
163.5 |
BATE |
00038998081TRLO0 |
| 13:21:06.787 |
440 |
163.5 |
BATE |
00038998082TRLO0 |
| 13:16:17.068 |
489 |
163.5 |
CHIX |
00038997997TRLO0 |
| 13:21:06.742 |
982 |
163.5 |
CHIX |
00038998072TRLO0 |
| 12:38:18.853 |
986 |
163.5 |
TRQX |
00038996872TRLO0 |
| 13:16:17.068 |
1036 |
163.5 |
TRQX |
00038997999TRLO0 |
| 12:54:50.115 |
1500 |
163.6 |
XLON |
00038997232TRLO0 |
| 12:54:50.115 |
708 |
163.6 |
XLON |
00038997233TRLO0 |
| 12:57:13.300 |
565 |
163.6 |
XLON |
00038997340TRLO0 |
| 13:02:05.049 |
713 |
163.6 |
XLON |
00038997467TRLO0 |
| 12:55:42.216 |
489 |
163.6 |
BATE |
00038997296TRLO0 |
| 12:57:13.300 |
681 |
163.6 |
BATE |
00038997341TRLO0 |
| 13:02:05.049 |
388 |
163.6 |
BATE |
00038997468TRLO0 |
| 13:02:05.053 |
812 |
163.6 |
CHIX |
00038997470TRLO0 |
| 12:38:10.508 |
500 |
163.7 |
XLON |
00038996853TRLO0 |
| 12:38:10.508 |
515 |
163.7 |
XLON |
00038996854TRLO0 |
| 12:38:10.508 |
515 |
163.7 |
XLON |
00038996855TRLO0 |
| 13:02:05.048 |
1018 |
163.7 |
XLON |
00038997466TRLO0 |
| 13:21:06.781 |
61 |
163.7 |
XLON |
00038998078TRLO0 |
| 13:21:06.781 |
209 |
163.7 |
XLON |
00038998079TRLO0 |
| 13:21:06.781 |
157 |
163.7 |
XLON |
00038998080TRLO0 |
| 13:21:54.006 |
342 |
163.7 |
XLON |
00038998099TRLO0 |
| 13:21:54.006 |
593 |
163.7 |
XLON |
00038998100TRLO0 |
| 12:55:37.117 |
693 |
163.7 |
BATE |
00038997289TRLO0 |
| 13:02:05.048 |
555 |
163.7 |
BATE |
00038997465TRLO0 |
| 12:38:10.508 |
401 |
163.7 |
CHIX |
00038996852TRLO0 |
| 13:02:05.048 |
812 |
163.7 |
CHIX |
00038997469TRLO0 |
| 12:38:10.513 |
1697 |
163.8 |
XLON |
00038996856TRLO0 |
| 12:38:10.507 |
577 |
163.8 |
CHIX |
00038996851TRLO0 |
| 13:26:23.086 |
254 |
163.9 |
XLON |
00038998258TRLO0 |
| 13:26:24.079 |
162 |
163.9 |
XLON |
00038998270TRLO0 |
| 13:26:24.179 |
489 |
163.9 |
XLON |
00038998271TRLO0 |
| 13:30:46.966 |
42 |
163.9 |
BATE |
00038998395TRLO0 |
| 13:25:34.236 |
1252 |
164 |
XLON |
00038998193TRLO0 |
| 13:26:23.079 |
691 |
164 |
XLON |
00038998257TRLO0 |
| 13:25:34.236 |
910 |
164 |
BATE |
00038998192TRLO0 |
| 14:02:44.617 |
516 |
164 |
CHIX |
00038999499TRLO0 |
| 13:26:23.079 |
980 |
164.1 |
XLON |
00038998255TRLO0 |
| 13:26:51.686 |
421 |
164.1 |
XLON |
00038998285TRLO0 |
| 14:02:28.245 |
599 |
164.1 |
XLON |
00038999491TRLO0 |
| 14:02:28.245 |
310 |
164.1 |
XLON |
00038999493TRLO0 |
| 13:24:27.411 |
434 |
164.1 |
BATE |
00038998164TRLO0 |
| 13:24:27.411 |
474 |
164.1 |
BATE |
00038998166TRLO0 |
| 13:26:23.079 |
844 |
164.1 |
BATE |
00038998256TRLO0 |
| 14:02:28.245 |
492 |
164.1 |
BATE |
00038999490TRLO0 |
| 13:24:27.410 |
726 |
164.1 |
CHIX |
00038998163TRLO0 |
| 13:24:27.411 |
133 |
164.1 |
CHIX |
00038998165TRLO0 |
| 14:02:28.245 |
564 |
164.1 |
CHIX |
00038999492TRLO0 |
| 12:38:02.801 |
152 |
164.2 |
XLON |
00038996844TRLO0 |
| 12:38:02.801 |
194 |
164.2 |
XLON |
00038996845TRLO0 |
| 12:38:02.801 |
92 |
164.2 |
XLON |
00038996846TRLO0 |
| 13:44:55.575 |
1575 |
164.2 |
XLON |
00038999035TRLO0 |
| 13:44:55.580 |
2917 |
164.2 |
BATE |
00038999036TRLO0 |
| 13:44:55.575 |
647 |
164.2 |
CHIX |
00038999034TRLO0 |
| 14:01:44.006 |
774 |
164.2 |
CHIX |
00038999476TRLO0 |
| 14:01:44.069 |
949 |
164.2 |
CHIX |
00038999478TRLO0 |
| 14:01:44.006 |
1446 |
164.2 |
TRQX |
00038999477TRLO0 |
| 13:42:12.014 |
147 |
164.3 |
XLON |
00038998898TRLO0 |
| 13:42:12.014 |
843 |
164.3 |
XLON |
00038998899TRLO0 |
| 13:45:45.553 |
820 |
164.3 |
XLON |
00038999095TRLO0 |
| 13:42:12.048 |
489 |
164.3 |
CHIX |
00038998902TRLO0 |
| 13:45:45.552 |
563 |
164.3 |
CHIX |
00038999096TRLO0 |
| 13:38:09.035 |
436 |
164.4 |
CHIX |
00038998677TRLO0 |
| 13:38:09.035 |
254 |
164.4 |
CHIX |
00038998678TRLO0 |
| 13:42:12.005 |
172 |
164.4 |
CHIX |
00038998888TRLO0 |
| 13:42:12.005 |
349 |
164.4 |
CHIX |
00038998896TRLO0 |
| 13:42:12.005 |
166 |
164.5 |
CHIX |
00038998897TRLO0 |
| 13:40:19.903 |
344 |
164.6 |
XLON |
00038998752TRLO0 |
| 13:40:19.903 |
209 |
164.6 |
XLON |
00038998753TRLO0 |
| 13:40:19.903 |
183 |
164.6 |
XLON |
00038998754TRLO0 |
| 13:40:19.936 |
6 |
164.6 |
XLON |
00038998761TRLO0 |
| 13:40:19.936 |
172 |
164.6 |
XLON |
00038998762TRLO0 |
| 13:40:19.936 |
185 |
164.6 |
XLON |
00038998763TRLO0 |
| 13:40:19.937 |
675 |
164.6 |
XLON |
00038998764TRLO0 |
| 13:40:19.978 |
468 |
164.6 |
XLON |
00038998769TRLO0 |
| 13:40:19.978 |
243 |
164.6 |
XLON |
00038998776TRLO0 |
| 13:40:19.978 |
86 |
164.6 |
XLON |
00038998777TRLO0 |
| 13:40:19.978 |
104 |
164.6 |
XLON |
00038998778TRLO0 |
| 13:40:19.978 |
361 |
164.6 |
XLON |
00038998779TRLO0 |
| 13:40:19.978 |
190 |
164.6 |
XLON |
00038998780TRLO0 |
| 13:40:19.978 |
499 |
164.6 |
XLON |
00038998781TRLO0 |
