PR Newswire
LONDON, United Kingdom, March 05
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 |
4 March 2025 |
| Number of ordinary shares purchased |
592,131 |
| Weighted average price paid (p) |
168.43 |
| Highest price paid (p) |
169.90 |
| Lowest price paid (p) |
166.10 |
Following the above purchase, FirstGroup holds 158,299,983 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 592,395,032. 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 4 March 2025 is 592,395,032. 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 Panmure Liberum 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 |
168.47 |
325,475 |
| BATE |
168.27 |
152,462 |
| CHIX |
168.53 |
89,265 |
| TRQX |
168.64 |
24,929 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:01:03 |
830 |
169.90 |
BATE |
00039068663TRLO0 |
| 08:01:03 |
625 |
169.80 |
CHIX |
00039068664TRLO0 |
| 08:01:03 |
1531 |
169.80 |
XLON |
00039068665TRLO0 |
| 08:01:03 |
437 |
169.70 |
CHIX |
00039068666TRLO0 |
| 08:01:03 |
671 |
169.70 |
XLON |
00039068667TRLO0 |
| 08:01:03 |
404 |
169.60 |
XLON |
00039068668TRLO0 |
| 08:07:12 |
755 |
168.00 |
XLON |
00039069164TRLO0 |
| 08:07:29 |
652 |
168.00 |
XLON |
00039069176TRLO0 |
| 08:07:29 |
665 |
168.00 |
CHIX |
00039069177TRLO0 |
| 08:07:29 |
679 |
168.00 |
TRQX |
00039069178TRLO0 |
| 08:07:29 |
1040 |
168.00 |
TRQX |
00039069179TRLO0 |
| 08:07:38 |
469 |
168.00 |
XLON |
00039069188TRLO0 |
| 08:07:38 |
130 |
168.00 |
XLON |
00039069189TRLO0 |
| 08:07:38 |
176 |
167.90 |
CHIX |
00039069184TRLO0 |
| 08:07:38 |
513 |
167.90 |
CHIX |
00039069185TRLO0 |
| 08:07:38 |
753 |
167.90 |
XLON |
00039069187TRLO0 |
| 08:07:38 |
482 |
167.80 |
CHIX |
00039069186TRLO0 |
| 08:07:40 |
215 |
167.90 |
XLON |
00039069193TRLO0 |
| 08:07:40 |
190 |
167.90 |
XLON |
00039069194TRLO0 |
| 08:08:11 |
749 |
167.70 |
XLON |
00039069236TRLO0 |
| 08:08:11 |
572 |
167.70 |
XLON |
00039069237TRLO0 |
| 08:08:11 |
400 |
167.60 |
XLON |
00039069238TRLO0 |
| 08:08:11 |
494 |
167.50 |
XLON |
00039069239TRLO0 |
| 08:10:14 |
215 |
167.60 |
CHIX |
00039069441TRLO0 |
| 08:10:14 |
255 |
167.60 |
CHIX |
00039069442TRLO0 |
| 08:10:14 |
494 |
167.60 |
BATE |
00039069443TRLO0 |
| 08:10:14 |
747 |
167.60 |
XLON |
00039069444TRLO0 |
| 08:10:15 |
494 |
167.50 |
BATE |
00039069445TRLO0 |
| 08:10:15 |
677 |
167.50 |
XLON |
00039069446TRLO0 |
| 08:10:15 |
431 |
167.40 |
BATE |
00039069447TRLO0 |
| 08:10:15 |
472 |
167.40 |
BATE |
00039069449TRLO0 |
| 08:10:27 |
22 |
167.40 |
BATE |
00039069474TRLO0 |
| 08:10:27 |
69 |
167.40 |
XLON |
00039069475TRLO0 |
| 08:13:34 |
521 |
167.70 |
XLON |
00039069664TRLO0 |
| 08:13:45 |
571 |
167.30 |
CHIX |
00039069675TRLO0 |
| 08:13:45 |
494 |
167.30 |
BATE |
00039069676TRLO0 |
| 08:13:45 |
748 |
167.30 |
XLON |
00039069677TRLO0 |
| 08:13:45 |
531 |
167.30 |
XLON |
00039069680TRLO0 |
| 08:13:45 |
20 |
167.30 |
XLON |
00039069681TRLO0 |
| 08:13:45 |
494 |
167.20 |
XLON |
00039069678TRLO0 |
| 08:13:45 |
472 |
167.20 |
XLON |
00039069679TRLO0 |
| 08:13:57 |
1013 |
167.50 |
XLON |
00039069685TRLO0 |
| 08:18:17 |
609 |
167.30 |
CHIX |
00039069935TRLO0 |
| 08:18:17 |
43 |
167.30 |
BATE |
00039069936TRLO0 |
| 08:18:17 |
451 |
167.30 |
BATE |
00039069937TRLO0 |
| 08:18:17 |
743 |
167.30 |
XLON |
00039069938TRLO0 |
| 08:18:34 |
173 |
167.90 |
BATE |
00039069944TRLO0 |
| 08:19:32 |
486 |
167.70 |
XLON |
00039070001TRLO0 |
| 08:19:32 |
494 |
167.60 |
CHIX |
00039069998TRLO0 |
| 08:19:32 |
494 |
167.60 |
BATE |
00039069999TRLO0 |
| 08:19:32 |
748 |
167.60 |
XLON |
00039070000TRLO0 |
| 08:19:32 |
187 |
167.60 |
XLON |
00039070005TRLO0 |
| 08:19:32 |
183 |
167.60 |
XLON |
00039070006TRLO0 |
| 08:19:32 |
173 |
167.60 |
XLON |
00039070007TRLO0 |
| 08:19:32 |
481 |
167.60 |
XLON |
00039070008TRLO0 |
| 08:19:32 |
126 |
167.60 |
XLON |
00039070009TRLO0 |
| 08:19:32 |
494 |
167.50 |
XLON |
00039070002TRLO0 |
| 08:19:32 |
355 |
167.50 |
BATE |
00039070003TRLO0 |
| 08:19:32 |
139 |
167.50 |
BATE |
00039070004TRLO0 |
| 08:19:33 |
872 |
167.50 |
BATE |
00039070010TRLO0 |
| 08:19:37 |
68 |
167.50 |
XLON |
00039070023TRLO0 |
| 08:19:37 |
426 |
167.50 |
XLON |
00039070024TRLO0 |
| 08:29:37 |
185 |
169.00 |
CHIX |
00039070359TRLO0 |
| 08:30:12 |
867 |
168.80 |
CHIX |
00039070391TRLO0 |
| 08:30:12 |
756 |
168.80 |
XLON |
00039070392TRLO0 |
| 08:30:13 |
494 |
168.70 |
BATE |
00039070394TRLO0 |
| 08:30:13 |
494 |
168.70 |
CHIX |
00039070395TRLO0 |
| 08:30:13 |
494 |
168.70 |
XLON |
00039070396TRLO0 |
| 08:30:13 |
496 |
168.70 |
XLON |
00039070398TRLO0 |
| 08:30:13 |
179 |
168.70 |
XLON |
00039070399TRLO0 |
| 08:30:13 |
15 |
168.70 |
XLON |
00039070400TRLO0 |
| 08:30:13 |
441 |
168.60 |
CHIX |
00039070397TRLO0 |
| 08:34:49 |
542 |
169.20 |
CHIX |
00039070591TRLO0 |
| 08:34:49 |
494 |
169.20 |
BATE |
00039070592TRLO0 |
| 08:34:49 |
745 |
169.20 |
XLON |
00039070593TRLO0 |
| 08:40:55 |
94 |
169.30 |
XLON |
00039070934TRLO0 |
| 08:40:55 |
477 |
169.30 |
XLON |
00039070935TRLO0 |
| 08:40:55 |
161 |
169.30 |
XLON |
00039070936TRLO0 |
| 08:40:55 |
156 |
169.30 |
XLON |
00039070937TRLO0 |
| 08:40:55 |
219 |
169.20 |
XLON |
00039070940TRLO0 |
| 08:40:55 |
2400 |
169.20 |
XLON |
00039070941TRLO0 |
| 08:40:55 |
139 |
169.20 |
XLON |
00039070942TRLO0 |
| 08:40:55 |
743 |
169.10 |
CHIX |
00039070930TRLO0 |
| 08:40:55 |
494 |
169.10 |
BATE |
00039070932TRLO0 |
| 08:40:55 |
760 |
169.10 |
XLON |
00039070933TRLO0 |
| 08:40:55 |
521 |
169.00 |
CHIX |
00039070931TRLO0 |
| 08:40:55 |
494 |
169.00 |
BATE |
00039070938TRLO0 |
| 08:40:55 |
494 |
169.00 |
XLON |
00039070939TRLO0 |
| 08:40:57 |
461 |
169.00 |
BATE |
00039070943TRLO0 |
| 08:40:57 |
494 |
169.00 |
XLON |
00039070944TRLO0 |
| 08:40:57 |
33 |
169.00 |
BATE |
00039070945TRLO0 |
| 08:40:57 |
569 |
169.00 |
XLON |
00039070947TRLO0 |
| 08:40:57 |
183 |
169.00 |
XLON |
00039070948TRLO0 |
| 08:40:57 |
254 |
168.90 |
XLON |
00039070946TRLO0 |
| 08:45:34 |
235 |
169.00 |
CHIX |
00039071214TRLO0 |
| 08:45:34 |
525 |
169.00 |
CHIX |
00039071215TRLO0 |
| 08:45:34 |
494 |
169.00 |
BATE |
00039071216TRLO0 |
| 08:45:34 |
712 |
169.00 |
XLON |
00039071217TRLO0 |
| 08:45:34 |
494 |
168.80 |
BATE |
00039071218TRLO0 |
| 08:45:34 |
81 |
168.80 |
TRQX |
00039071219TRLO0 |
| 08:45:34 |
1086 |
168.80 |
TRQX |
00039071220TRLO0 |
| 08:45:39 |
227 |
168.70 |
BATE |
00039071227TRLO0 |
| 08:45:39 |
267 |
168.70 |
BATE |
00039071228TRLO0 |
| 08:45:39 |
494 |
168.70 |
XLON |
00039071229TRLO0 |
| 08:50:08 |
825 |
169.40 |
XLON |
00039071592TRLO0 |
| 08:50:08 |
171 |
169.40 |
XLON |
00039071593TRLO0 |
| 08:50:08 |
182 |
169.40 |
XLON |
00039071594TRLO0 |
| 08:50:08 |
186 |
169.40 |
XLON |
00039071595TRLO0 |
| 08:50:08 |
244 |
169.40 |
XLON |
00039071596TRLO0 |
| 08:50:08 |
160 |
169.40 |
XLON |
00039071597TRLO0 |
| 08:50:08 |
187 |
169.40 |
XLON |
00039071598TRLO0 |
| 08:50:08 |
171 |
169.40 |
XLON |
00039071599TRLO0 |
| 08:50:08 |
565 |
169.40 |
XLON |
00039071600TRLO0 |
| 08:50:08 |
161 |
169.40 |
XLON |
00039071601TRLO0 |
| 08:50:08 |
186 |
169.40 |
XLON |
00039071602TRLO0 |
| 08:50:08 |
178 |
169.40 |
XLON |
00039071603TRLO0 |
| 08:50:08 |
556 |
169.40 |
XLON |
00039071604TRLO0 |
| 08:50:08 |
187 |
169.40 |
XLON |
00039071605TRLO0 |
| 08:50:08 |
162 |
169.40 |
XLON |
00039071606TRLO0 |
| 08:50:08 |
180 |
169.40 |
XLON |
00039071607TRLO0 |
| 08:50:08 |
547 |
169.40 |
XLON |
00039071608TRLO0 |
| 08:50:08 |
645 |
169.40 |
XLON |
00039071609TRLO0 |
| 08:50:11 |
444 |
169.40 |
XLON |
00039071619TRLO0 |
| 08:50:18 |
227 |
169.40 |
XLON |
00039071637TRLO0 |
| 08:50:18 |
178 |
169.40 |
XLON |
00039071638TRLO0 |
| 08:50:18 |
189 |
169.40 |
XLON |
00039071639TRLO0 |
| 08:50:18 |
90 |
169.40 |
XLON |
00039071640TRLO0 |
| 08:50:18 |
69 |
169.40 |
XLON |
00039071641TRLO0 |
| 08:50:18 |
159 |
169.40 |
XLON |
00039071642TRLO0 |
| 08:50:18 |
185 |
169.40 |
XLON |
00039071643TRLO0 |
| 08:50:18 |
483 |
169.40 |
XLON |
00039071644TRLO0 |
| 08:50:18 |
404 |
169.40 |
XLON |
00039071645TRLO0 |
| 08:55:21 |
727 |
169.50 |
CHIX |
00039072017TRLO0 |
| 08:55:21 |
464 |
169.50 |
BATE |
00039072018TRLO0 |
| 08:55:21 |
30 |
169.50 |
BATE |
00039072019TRLO0 |
| 08:55:21 |
705 |
169.50 |
XLON |
00039072020TRLO0 |
| 08:55:21 |
704 |
169.50 |
XLON |
00039072021TRLO0 |
| 08:55:21 |
1331 |
169.50 |
BATE |
00039072022TRLO0 |
| 08:56:53 |
703 |
169.60 |
XLON |
00039072092TRLO0 |
| 08:56:53 |
494 |
169.50 |
BATE |
00039072093TRLO0 |
| 08:56:53 |
781 |
169.50 |
CHIX |
00039072094TRLO0 |
| 08:56:53 |
1205 |
169.50 |
TRQX |
00039072095TRLO0 |
| 08:56:53 |
676 |
169.50 |
XLON |
00039072096TRLO0 |
| 09:00:07 |
494 |
169.40 |
BATE |
00039072287TRLO0 |
| 09:00:07 |
588 |
169.40 |
CHIX |
00039072288TRLO0 |
| 09:00:07 |
706 |
169.40 |
XLON |
00039072289TRLO0 |
| 09:00:07 |
1174 |
169.40 |
XLON |
00039072290TRLO0 |
| 09:08:06 |
739 |
169.30 |
CHIX |
00039072586TRLO0 |
| 09:08:06 |
217 |
169.30 |
BATE |
00039072587TRLO0 |
| 09:08:06 |
277 |
169.30 |
BATE |
00039072588TRLO0 |
| 09:08:06 |
744 |
169.30 |
XLON |
00039072589TRLO0 |
| 09:08:06 |
161 |
169.30 |
XLON |
00039072592TRLO0 |
| 09:08:06 |
183 |
169.30 |
XLON |
00039072593TRLO0 |
| 09:08:06 |
1481 |
169.30 |
XLON |
00039072594TRLO0 |
| 09:08:06 |
84 |
169.30 |
XLON |
00039072595TRLO0 |
| 09:08:06 |
90 |
169.30 |
BATE |
00039072599TRLO0 |
| 09:08:06 |
173 |
169.30 |
BATE |
00039072600TRLO0 |
| 09:08:06 |
493 |
169.30 |
BATE |
00039072601TRLO0 |
| 09:08:06 |
224 |
169.20 |
CHIX |
00039072590TRLO0 |
| 09:08:06 |
293 |
169.20 |
CHIX |
00039072591TRLO0 |
| 09:08:06 |
1481 |
169.20 |
XLON |
00039072602TRLO0 |
| 09:08:06 |
253 |
169.20 |
XLON |
00039072603TRLO0 |
| 09:08:06 |
494 |
169.10 |
BATE |
00039072596TRLO0 |
| 09:08:06 |
494 |
169.10 |
XLON |
00039072597TRLO0 |
| 09:08:06 |
472 |
169.00 |
XLON |
00039072598TRLO0 |
| 09:08:15 |
494 |
168.80 |
BATE |
00039072607TRLO0 |
| 09:08:15 |
494 |
168.80 |
XLON |
00039072608TRLO0 |
| 09:13:53 |
860 |
168.80 |
CHIX |
00039072937TRLO0 |
| 09:13:53 |
260 |
168.80 |
BATE |
00039072938TRLO0 |
| 09:13:53 |
234 |
168.80 |
BATE |
00039072939TRLO0 |
| 09:13:53 |
679 |
168.80 |
XLON |
00039072940TRLO0 |
| 09:24:01 |
645 |
169.90 |
CHIX |
00039073393TRLO0 |
| 09:24:04 |
494 |
169.90 |
BATE |
00039073394TRLO0 |
| 09:24:04 |
866 |
169.90 |
XLON |
00039073395TRLO0 |
| 09:24:04 |
336 |
169.80 |
BATE |
00039073396TRLO0 |
| 09:24:04 |
580 |
169.80 |
CHIX |
00039073397TRLO0 |
| 09:24:04 |
158 |
169.80 |
BATE |
00039073398TRLO0 |
| 09:24:04 |
865 |
169.80 |
XLON |
00039073399TRLO0 |
| 09:24:04 |
1166 |
169.80 |
TRQX |
00039073400TRLO0 |
| 09:24:13 |
465 |
169.80 |
XLON |
00039073406TRLO0 |
| 09:26:35 |
1919 |
169.90 |
XLON |
00039073485TRLO0 |
| 09:26:40 |
376 |
169.90 |
XLON |
00039073491TRLO0 |
| 09:36:50 |
494 |
169.90 |
BATE |
00039073785TRLO0 |
| 09:36:50 |
672 |
169.90 |
CHIX |
00039073786TRLO0 |
| 09:36:50 |
829 |
169.90 |
XLON |
00039073787TRLO0 |
| 09:42:14 |
212 |
169.80 |
BATE |
00039073967TRLO0 |
| 09:42:14 |
282 |
169.80 |
BATE |
00039073968TRLO0 |
| 09:42:14 |
846 |
169.80 |
XLON |
00039073969TRLO0 |
| 09:50:18 |
494 |
169.90 |
BATE |
00039074231TRLO0 |
| 09:50:18 |
1037 |
169.90 |
TRQX |
00039074232TRLO0 |
| 09:50:18 |
1089 |
169.90 |
XLON |
00039074233TRLO0 |
| 09:53:17 |
273 |
169.80 |
BATE |
00039074331TRLO0 |
| 09:53:17 |
221 |
169.80 |
BATE |
00039074332TRLO0 |
| 09:53:17 |
889 |
169.80 |
XLON |
00039074333TRLO0 |
| 09:58:02 |
816 |
169.80 |
BATE |
00039074527TRLO0 |
| 10:06:35 |
494 |
169.70 |
BATE |
00039074964TRLO0 |
| 10:06:35 |
859 |
169.70 |
XLON |
00039074965TRLO0 |
| 10:24:05 |
937 |
169.90 |
CHIX |
00039075634TRLO0 |
| 10:24:05 |
494 |
169.90 |
BATE |
00039075635TRLO0 |
| 10:24:05 |
833 |
169.90 |
XLON |
00039075636TRLO0 |
| 10:24:05 |
1199 |
169.90 |
TRQX |
00039075637TRLO0 |
| 10:24:05 |
494 |
169.80 |
BATE |
00039075638TRLO0 |
| 10:24:06 |
494 |
169.70 |
BATE |
00039075639TRLO0 |
| 10:24:06 |
173 |
169.70 |
BATE |
00039075641TRLO0 |
| 10:24:06 |
492 |
169.70 |
BATE |
00039075642TRLO0 |
| 10:24:06 |
173 |
169.70 |
BATE |
00039075643TRLO0 |
| 10:24:06 |
490 |
169.70 |
BATE |
00039075644TRLO0 |
| 10:24:06 |
173 |
169.70 |
BATE |
00039075645TRLO0 |
| 10:24:06 |
173 |
169.70 |
BATE |
00039075646TRLO0 |
| 10:24:06 |
494 |
169.60 |
BATE |
00039075640TRLO0 |
| 10:24:07 |
173 |
169.70 |
BATE |
00039075647TRLO0 |
| 10:24:32 |
92 |
169.60 |
BATE |
00039075661TRLO0 |
| 10:24:32 |
492 |
169.60 |
BATE |
00039075662TRLO0 |
| 10:24:32 |
173 |
169.60 |
BATE |
00039075663TRLO0 |
| 10:24:32 |
173 |
169.60 |
BATE |
00039075664TRLO0 |
| 10:24:32 |
494 |
169.40 |
BATE |
00039075660TRLO0 |
| 10:25:00 |
212 |
169.50 |
BATE |
00039075707TRLO0 |
| 10:25:00 |
283 |
169.50 |
BATE |
00039075708TRLO0 |
| 10:25:00 |
397 |
169.40 |
XLON |
00039075701TRLO0 |
| 10:25:00 |
95 |
169.40 |
CHIX |
00039075703TRLO0 |
| 10:25:00 |
399 |
169.40 |
CHIX |
00039075704TRLO0 |
| 10:25:00 |
91 |
169.40 |
BATE |
00039075710TRLO0 |
| 10:25:00 |
493 |
169.30 |
BATE |
00039075705TRLO0 |
| 10:25:00 |
61 |
169.30 |
BATE |
00039075706TRLO0 |
| 10:25:00 |
492 |
169.30 |
BATE |
00039075709TRLO0 |
| 10:25:00 |
407 |
169.30 |
BATE |
00039075711TRLO0 |
| 10:25:00 |
494 |
169.20 |
BATE |
00039075702TRLO0 |
| 10:25:58 |
106 |
169.30 |
CHIX |
00039075788TRLO0 |
| 10:25:58 |
121 |
169.30 |
CHIX |
00039075789TRLO0 |
| 10:25:58 |
106 |
169.30 |
CHIX |
00039075790TRLO0 |
| 10:25:58 |
262 |
169.30 |
CHIX |
00039075791TRLO0 |
| 10:25:58 |
199 |
169.20 |
BATE |
00039075786TRLO0 |
| 10:25:58 |
173 |
169.20 |
BATE |
00039075787TRLO0 |
| 10:29:22 |
121 |
169.30 |
CHIX |
00039075953TRLO0 |
| 10:29:22 |
97 |
169.30 |
CHIX |
00039075954TRLO0 |
| 10:29:22 |
123 |
169.30 |
CHIX |
00039075955TRLO0 |
| 10:29:22 |
62 |
169.30 |
CHIX |
00039075956TRLO0 |
| 10:29:22 |
240 |
169.20 |
CHIX |
00039075952TRLO0 |
| 10:29:22 |
494 |
169.10 |
BATE |
00039075947TRLO0 |
| 10:29:22 |
678 |
169.10 |
CHIX |
00039075948TRLO0 |
| 10:29:22 |
475 |
169.00 |
CHIX |
00039075949TRLO0 |
| 10:29:22 |
141 |
169.00 |
XLON |
00039075950TRLO0 |
| 10:29:22 |
1047 |
169.00 |
XLON |
00039075951TRLO0 |
| 10:29:22 |
173 |
169.00 |
BATE |
00039075958TRLO0 |
| 10:29:22 |
550 |
168.90 |
XLON |
00039075957TRLO0 |
| 10:29:22 |
898 |
168.80 |
XLON |
00039075959TRLO0 |
| 10:29:22 |
842 |
168.80 |
BATE |
00039075960TRLO0 |
| 10:29:26 |
494 |
168.70 |
BATE |
00039075962TRLO0 |
| 10:29:26 |
686 |
168.60 |
BATE |
00039075963TRLO0 |
| 10:29:50 |
527 |
168.70 |
CHIX |
00039075981TRLO0 |
| 10:37:28 |
165 |
168.70 |
CHIX |
00039076262TRLO0 |
| 10:37:28 |
496 |
168.70 |
BATE |
00039076263TRLO0 |
| 10:37:28 |
329 |
168.70 |
CHIX |
00039076264TRLO0 |
| 10:37:28 |
344 |
168.70 |
XLON |
00039076265TRLO0 |
| 10:37:28 |
295 |
168.70 |
XLON |
00039076266TRLO0 |
| 10:47:22 |
6 |
169.00 |
BATE |
00039076633TRLO0 |
| 10:47:22 |
173 |
169.00 |
BATE |
00039076634TRLO0 |
| 10:47:22 |
521 |
169.00 |
CHIX |
00039076635TRLO0 |
| 10:47:22 |
1959 |
169.00 |
XLON |
00039076636TRLO0 |
| 10:47:22 |
494 |
168.90 |
CHIX |
00039076631TRLO0 |
| 10:47:22 |
580 |
168.90 |
BATE |
00039076632TRLO0 |
| 10:56:53 |
689 |
169.10 |
CHIX |
00039077116TRLO0 |
| 10:56:53 |
31 |
169.10 |
XLON |
00039077117TRLO0 |
| 10:56:53 |
381 |
169.10 |
XLON |
00039077118TRLO0 |
| 10:59:48 |
2134 |
169.10 |
XLON |
00039077238TRLO0 |
| 10:59:48 |
494 |
169.00 |
CHIX |
00039077233TRLO0 |
| 10:59:48 |
598 |
169.00 |
BATE |
00039077234TRLO0 |
| 10:59:48 |
1040 |
169.00 |
TRQX |
00039077235TRLO0 |
| 10:59:48 |
766 |
169.00 |
XLON |
00039077236TRLO0 |
| 10:59:48 |
148 |
169.00 |
TRQX |
00039077237TRLO0 |
| 10:59:49 |
176 |
169.20 |
CHIX |
00039077240TRLO0 |
| 10:59:49 |
378 |
169.20 |
CHIX |
00039077241TRLO0 |
| 11:04:45 |
494 |
169.10 |
CHIX |
00039077489TRLO0 |
| 11:04:45 |
543 |
169.10 |
BATE |
00039077490TRLO0 |
| 11:04:45 |
761 |
169.10 |
XLON |
00039077491TRLO0 |
| 11:08:45 |
706 |
169.40 |
XLON |
00039077631TRLO0 |
| 11:22:24 |
1369 |
169.90 |
CHIX |
00039078039TRLO0 |
| 11:22:24 |
1729 |
169.90 |
CHIX |
00039078040TRLO0 |
| 11:22:30 |
59 |
169.90 |
CHIX |
00039078046TRLO0 |
| 11:22:30 |
17 |
169.90 |
CHIX |
00039078047TRLO0 |
| 11:22:30 |
823 |
169.90 |
CHIX |
00039078048TRLO0 |
| 11:22:30 |
265 |
169.80 |
CHIX |
00039078045TRLO0 |
| 11:22:32 |
545 |
169.90 |
CHIX |
00039078049TRLO0 |
| 11:22:32 |
121 |
169.90 |
CHIX |
00039078050TRLO0 |
| 11:22:32 |
548 |
169.90 |
CHIX |
00039078051TRLO0 |
| 11:25:18 |
748 |
169.80 |
XLON |
00039078112TRLO0 |
| 11:25:18 |
959 |
169.80 |
XLON |
00039078117TRLO0 |
| 11:25:18 |
98 |
169.80 |
XLON |
00039078118TRLO0 |
| 11:25:18 |
825 |
169.70 |
CHIX |
00039078111TRLO0 |
| 11:25:18 |
588 |
169.70 |
BATE |
00039078113TRLO0 |
| 11:25:18 |
523 |
169.70 |
XLON |
00039078114TRLO0 |
| 11:25:18 |
81 |
169.70 |
TRQX |
00039078115TRLO0 |
| 11:25:18 |
825 |
169.70 |
TRQX |
00039078116TRLO0 |
| 11:26:15 |
496 |
169.60 |
XLON |
00039078147TRLO0 |
| 11:32:43 |
576 |
169.60 |
CHIX |
00039078420TRLO0 |
| 11:32:43 |
686 |
169.60 |
BATE |
00039078421TRLO0 |
| 11:32:43 |
908 |
169.60 |
XLON |
00039078422TRLO0 |
| 11:32:54 |
157 |
169.70 |
XLON |
00039078433TRLO0 |
| 11:32:54 |
173 |
169.70 |
XLON |
00039078434TRLO0 |
| 11:32:54 |
486 |
169.70 |
XLON |
00039078435TRLO0 |
| 11:32:54 |
165 |
169.70 |
XLON |
00039078436TRLO0 |
| 11:32:54 |
161 |
169.70 |
XLON |
00039078437TRLO0 |
| 11:32:54 |
176 |
169.70 |
XLON |
00039078438TRLO0 |
| 11:32:54 |
968 |
169.70 |
XLON |
00039078439TRLO0 |
| 11:32:54 |
190 |
169.70 |
XLON |
00039078440TRLO0 |
| 11:32:54 |
167 |
169.70 |
XLON |
00039078441TRLO0 |
| 11:32:54 |
163 |
169.70 |
XLON |
00039078442TRLO0 |
| 11:32:54 |
177 |
169.70 |
XLON |
00039078443TRLO0 |
| 11:32:54 |
496 |
169.70 |
XLON |
00039078444TRLO0 |
| 11:32:54 |
36 |
169.70 |
XLON |
00039078445TRLO0 |
| 11:32:54 |
141 |
169.70 |
XLON |
00039078446TRLO0 |
| 11:32:54 |
186 |
169.70 |
XLON |
00039078447TRLO0 |
| 11:32:54 |
165 |
169.70 |
XLON |
00039078448TRLO0 |
| 11:32:54 |
645 |
169.70 |
XLON |
00039078449TRLO0 |
| 11:32:54 |
189 |
169.70 |
XLON |
00039078450TRLO0 |
| 11:32:54 |
162 |
169.70 |
XLON |
00039078451TRLO0 |
| 11:32:54 |
176 |
169.70 |
XLON |
00039078452TRLO0 |
| 11:32:54 |
496 |
169.70 |
XLON |
00039078453TRLO0 |
| 11:32:54 |
101 |
169.70 |
XLON |
00039078454TRLO0 |
| 11:32:54 |
173 |
169.70 |
XLON |
00039078455TRLO0 |
| 11:32:54 |
168 |
169.70 |
XLON |
00039078456TRLO0 |
| 11:32:54 |
124 |
169.70 |
XLON |
00039078457TRLO0 |
| 11:32:54 |
67 |
169.70 |
XLON |
00039078458TRLO0 |
| 11:32:54 |
162 |
169.70 |
XLON |
00039078459TRLO0 |
| 11:32:54 |
189 |
169.70 |
XLON |
00039078460TRLO0 |
| 11:32:54 |
476 |
169.70 |
XLON |
00039078461TRLO0 |
| 11:32:54 |
190 |
169.70 |
XLON |
00039078462TRLO0 |
| 11:32:54 |
158 |
169.70 |
XLON |
00039078463TRLO0 |
| 11:32:54 |
189 |
169.70 |
XLON |
00039078464TRLO0 |
| 11:32:54 |
60 |
169.70 |
XLON |
00039078465TRLO0 |
| 11:32:54 |
801 |
169.60 |
XLON |
00039078427TRLO0 |
| 11:32:54 |
171 |
169.60 |
XLON |
00039078428TRLO0 |
| 11:32:54 |
167 |
169.60 |
XLON |
00039078429TRLO0 |
| 11:32:54 |
160 |
169.60 |
XLON |
00039078430TRLO0 |
| 11:32:54 |
496 |
169.60 |
XLON |
00039078431TRLO0 |
| 11:32:54 |
111 |
169.60 |
XLON |
00039078432TRLO0 |
| 11:32:54 |
401 |
169.50 |
CHIX |
00039078424TRLO0 |
| 11:32:54 |
686 |
169.50 |
BATE |
00039078425TRLO0 |
| 11:32:54 |
869 |
169.50 |
XLON |
00039078426TRLO0 |
| 11:32:59 |
608 |
169.40 |
CHIX |
00039078467TRLO0 |
| 11:32:59 |
683 |
169.40 |
BATE |
00039078468TRLO0 |
| 11:32:59 |
608 |
169.40 |
XLON |
00039078469TRLO0 |
| 11:33:28 |
559 |
169.30 |
BATE |
00039078514TRLO0 |
| 11:33:28 |
120 |
169.30 |
BATE |
00039078515TRLO0 |
| 11:33:28 |
832 |
169.30 |
XLON |
00039078516TRLO0 |
| 11:33:28 |
574 |
169.20 |
XLON |
00039078517TRLO0 |
| 11:33:56 |
676 |
169.20 |
BATE |
00039078534TRLO0 |
| 11:33:56 |
843 |
169.20 |
XLON |
00039078535TRLO0 |
| 11:33:56 |
1998 |
169.20 |
XLON |
00039078538TRLO0 |
| 11:33:56 |
566 |
169.10 |
XLON |
00039078536TRLO0 |
| 11:33:56 |
566 |
169.10 |
BATE |
00039078537TRLO0 |
| 11:52:12 |
107 |
169.50 |
CHIX |
00039079033TRLO0 |
| 11:52:12 |
75 |
169.50 |
CHIX |
00039079034TRLO0 |
| 11:52:12 |
189 |
169.50 |
XLON |
00039079036TRLO0 |
| 11:52:12 |
168 |
169.50 |
XLON |
00039079037TRLO0 |
| 11:52:12 |
87 |
169.50 |
XLON |
00039079038TRLO0 |
| 11:52:12 |
494 |
169.40 |
CHIX |
00039079024TRLO0 |
| 11:52:12 |
661 |
169.40 |
BATE |
00039079025TRLO0 |
| 11:52:12 |
807 |
169.40 |
XLON |
00039079026TRLO0 |
| 11:52:12 |
321 |
169.40 |
TRQX |
00039079027TRLO0 |
| 11:52:12 |
574 |
169.40 |
TRQX |
00039079028TRLO0 |
| 11:52:12 |
288 |
169.40 |
CHIX |
00039079031TRLO0 |
| 11:52:12 |
864 |
169.40 |
CHIX |
00039079032TRLO0 |
| 11:52:12 |
480 |
169.40 |
XLON |
00039079035TRLO0 |
| 11:52:12 |
157 |
169.40 |
XLON |
00039079042TRLO0 |
| 11:52:12 |
161 |
169.40 |
XLON |
00039079043TRLO0 |
| 11:52:12 |
565 |
169.30 |
XLON |
00039079029TRLO0 |
| 11:52:12 |
103 |
169.30 |
XLON |
00039079041TRLO0 |
| 11:52:12 |
494 |
169.20 |
BATE |
00039079030TRLO0 |
| 11:52:12 |
494 |
169.20 |
CHIX |
00039079039TRLO0 |
| 11:52:12 |
505 |
169.20 |
XLON |
00039079040TRLO0 |
| 11:52:16 |
669 |
169.10 |
BATE |
00039079047TRLO0 |
| 11:52:16 |
1383 |
169.10 |
XLON |
00039079048TRLO0 |
| 11:52:30 |
494 |
169.00 |
BATE |
00039079053TRLO0 |
| 11:52:30 |
1 |
169.00 |
XLON |
00039079054TRLO0 |
| 11:52:30 |
2400 |
169.00 |
XLON |
00039079056TRLO0 |
| 11:52:30 |
200 |
169.00 |
XLON |
00039079057TRLO0 |
| 11:52:30 |
171 |
168.90 |
BATE |
00039079055TRLO0 |
| 11:52:40 |
953 |
169.20 |
XLON |
00039079061TRLO0 |
| 11:54:15 |
663 |
169.10 |
BATE |
00039079140TRLO0 |
| 11:54:15 |
800 |
169.10 |
XLON |
00039079141TRLO0 |
| 11:54:22 |
558 |
169.00 |
BATE |
00039079160TRLO0 |
| 11:54:22 |
558 |
169.00 |
XLON |
00039079161TRLO0 |
| 11:55:10 |
171 |
169.10 |
XLON |
00039079179TRLO0 |
| 11:55:10 |
481 |
169.10 |
XLON |
00039079180TRLO0 |
| 11:55:10 |
1496 |
169.10 |
XLON |
00039079181TRLO0 |
| 11:55:10 |
471 |
169.00 |
CHIX |
00039079178TRLO0 |
| 12:04:02 |
688 |
168.90 |
CHIX |
00039079481TRLO0 |
| 12:04:02 |
610 |
168.90 |
BATE |
00039079482TRLO0 |
| 12:04:02 |
793 |
168.90 |
XLON |
00039079483TRLO0 |
| 12:04:02 |
1930 |
168.90 |
XLON |
00039079488TRLO0 |
| 12:04:02 |
481 |
168.80 |
CHIX |
00039079484TRLO0 |
| 12:04:02 |
466 |
168.80 |
XLON |
00039079485TRLO0 |
| 12:04:02 |
615 |
168.80 |
BATE |
00039079486TRLO0 |
| 12:04:02 |
498 |
168.80 |
XLON |
00039079487TRLO0 |
| 12:04:23 |
4794 |
168.80 |
XLON |
00039079513TRLO0 |
| 12:04:23 |
631 |
168.80 |
XLON |
00039079519TRLO0 |
| 12:04:23 |
149 |
168.80 |
XLON |
00039079520TRLO0 |
| 12:04:23 |
485 |
168.80 |
XLON |
00039079521TRLO0 |
| 12:04:23 |
612 |
168.70 |
BATE |
00039079498TRLO0 |
| 12:04:23 |
595 |
168.70 |
XLON |
00039079499TRLO0 |
| 12:04:23 |
1190 |
168.70 |
XLON |
00039079506TRLO0 |
| 12:04:23 |
1366 |
168.60 |
BATE |
00039079501TRLO0 |
| 12:04:23 |
646 |
168.60 |
XLON |
00039079502TRLO0 |
| 12:04:25 |
1195 |
168.60 |
XLON |
00039079541TRLO0 |
| 12:04:31 |
601 |
168.50 |
BATE |
00039079558TRLO0 |
| 12:04:31 |
699 |
168.50 |
XLON |
00039079559TRLO0 |
| 12:12:15 |
207 |
168.40 |
CHIX |
00039079824TRLO0 |
| 12:12:15 |
598 |
168.40 |
BATE |
00039079825TRLO0 |
| 12:16:33 |
767 |
168.40 |
BATE |
00039079925TRLO0 |
| 12:16:33 |
898 |
168.40 |
XLON |
00039079926TRLO0 |
| 12:16:33 |
707 |
168.40 |
CHIX |
00039079927TRLO0 |
| 12:16:33 |
902 |
168.40 |
TRQX |
00039079928TRLO0 |
| 12:16:33 |
258 |
168.40 |
XLON |
00039079933TRLO0 |
| 12:16:33 |
317 |
168.40 |
XLON |
00039079934TRLO0 |
| 12:16:33 |
524 |
168.30 |
CHIX |
00039079929TRLO0 |
| 12:16:33 |
630 |
168.30 |
XLON |
00039079930TRLO0 |
| 12:16:33 |
941 |
168.30 |
XLON |
00039079931TRLO0 |
| 12:16:33 |
189 |
168.30 |
XLON |
00039079932TRLO0 |
| 12:18:19 |
2400 |
168.50 |
XLON |
00039079972TRLO0 |
| 12:18:19 |
135 |
168.50 |
XLON |
00039079973TRLO0 |
| 12:18:19 |
766 |
168.40 |
BATE |
00039079970TRLO0 |
| 12:18:19 |
890 |
168.40 |
XLON |
00039079971TRLO0 |
| 12:18:22 |
165 |
168.50 |
XLON |
00039079974TRLO0 |
| 12:18:22 |
181 |
168.50 |
XLON |
00039079975TRLO0 |
| 12:18:22 |
63 |
168.50 |
XLON |
00039079976TRLO0 |
| 12:20:09 |
631 |
168.40 |
BATE |
00039080229TRLO0 |
| 12:20:09 |
135 |
168.40 |
BATE |
00039080230TRLO0 |
| 12:20:09 |
564 |
168.40 |
CHIX |
00039080231TRLO0 |
| 12:20:09 |
4099 |
168.40 |
XLON |
00039080232TRLO0 |
| 12:20:09 |
1709 |
168.40 |
XLON |
00039080233TRLO0 |
| 12:20:09 |
766 |
168.40 |
BATE |
00039080236TRLO0 |
| 12:20:09 |
173 |
168.40 |
BATE |
00039080237TRLO0 |
| 12:20:09 |
588 |
168.40 |
BATE |
00039080238TRLO0 |
| 12:20:09 |
1237 |
168.30 |
XLON |
00039080234TRLO0 |
| 12:20:09 |
561 |
168.30 |
XLON |
00039080235TRLO0 |
| 12:20:10 |
63 |
168.40 |
BATE |
00039080239TRLO0 |
| 12:20:10 |
173 |
168.40 |
BATE |
00039080240TRLO0 |
| 12:20:10 |
519 |
168.40 |
BATE |
00039080241TRLO0 |
| 12:23:57 |
453 |
168.40 |
CHIX |
00039080447TRLO0 |
| 12:23:57 |
1327 |
168.40 |
XLON |
00039080448TRLO0 |
| 12:27:17 |
177 |
168.40 |
XLON |
00039080656TRLO0 |
| 12:27:17 |
695 |
168.40 |
XLON |
00039080657TRLO0 |
| 12:27:17 |
1377 |
168.40 |
XLON |
00039080658TRLO0 |
| 12:35:21 |
118 |
168.40 |
XLON |
00039081251TRLO0 |
| 12:35:21 |
487 |
168.40 |
XLON |
00039081252TRLO0 |
| 12:35:21 |
600 |
168.40 |
XLON |
00039081253TRLO0 |
| 12:35:21 |
245 |
168.40 |
XLON |
00039081254TRLO0 |
| 12:35:21 |
733 |
168.30 |
CHIX |
00039081220TRLO0 |
| 12:35:21 |
135 |
168.30 |
BATE |
00039081225TRLO0 |
| 12:35:21 |
620 |
168.30 |
BATE |
00039081226TRLO0 |
| 12:35:21 |
965 |
168.30 |
XLON |
00039081227TRLO0 |
| 12:35:21 |
991 |
168.30 |
XLON |
00039081229TRLO0 |
| 12:35:22 |
94 |
168.30 |
BATE |
00039081321TRLO0 |
| 12:35:22 |
640 |
168.30 |
CHIX |
00039081322TRLO0 |
| 12:35:22 |
780 |
168.30 |
BATE |
00039081323TRLO0 |
| 12:35:29 |
867 |
168.20 |
BATE |
00039081423TRLO0 |
| 12:35:29 |
676 |
168.20 |
XLON |
00039081424TRLO0 |
| 12:53:20 |
199 |
169.20 |
XLON |
00039082347TRLO0 |
| 12:53:20 |
182 |
169.20 |
XLON |
00039082348TRLO0 |
| 12:53:20 |
177 |
169.20 |
XLON |
00039082349TRLO0 |
| 12:53:20 |
973 |
169.20 |
XLON |
00039082350TRLO0 |
| 12:53:20 |
64 |
169.20 |
XLON |
00039082351TRLO0 |
| 12:53:20 |
186 |
169.20 |
XLON |
00039082352TRLO0 |
| 12:53:20 |
543 |
169.20 |
XLON |
00039082353TRLO0 |
| 12:53:20 |
187 |
169.20 |
XLON |
00039082354TRLO0 |
| 12:53:20 |
191 |
169.20 |
XLON |
00039082355TRLO0 |
| 12:53:20 |
332 |
169.20 |
XLON |
00039082356TRLO0 |
| 12:53:20 |
188 |
169.20 |
XLON |
00039082357TRLO0 |
| 12:53:20 |
168 |
169.20 |
XLON |
00039082358TRLO0 |
| 12:53:20 |
190 |
169.20 |
XLON |
00039082359TRLO0 |
| 12:53:20 |
447 |
169.20 |
XLON |
00039082360TRLO0 |
| 12:53:20 |
157 |
169.20 |
XLON |
00039082361TRLO0 |
| 12:53:20 |
186 |
169.20 |
XLON |
00039082362TRLO0 |
| 12:53:20 |
165 |
169.20 |
XLON |
00039082363TRLO0 |
| 12:53:20 |
480 |
169.20 |
XLON |
00039082364TRLO0 |
| 12:53:20 |
494 |
169.00 |
CHIX |
00039082343TRLO0 |
| 12:53:20 |
858 |
169.00 |
BATE |
00039082344TRLO0 |
| 12:53:20 |
960 |
169.00 |
XLON |
00039082345TRLO0 |
| 12:53:20 |
673 |
168.90 |
XLON |
00039082346TRLO0 |
| 13:00:49 |
6 |
169.30 |
CHIX |
00039082610TRLO0 |
| 13:00:49 |
488 |
169.30 |
CHIX |
00039082611TRLO0 |
| 13:00:49 |
849 |
169.30 |
BATE |
00039082612TRLO0 |
| 13:00:49 |
318 |
169.30 |
TRQX |
00039082613TRLO0 |
| 13:00:49 |
1087 |
169.30 |
TRQX |
00039082614TRLO0 |
| 13:00:49 |
43 |
169.30 |
XLON |
00039082615TRLO0 |
| 13:00:49 |
911 |
169.30 |
XLON |
00039082616TRLO0 |
| 13:00:50 |
766 |
169.20 |
CHIX |
00039082617TRLO0 |
| 13:00:50 |
925 |
169.20 |
XLON |
00039082618TRLO0 |
| 13:00:52 |
93 |
169.30 |
BATE |
00039082621TRLO0 |
| 13:00:52 |
173 |
169.30 |
BATE |
00039082622TRLO0 |
| 13:00:52 |
683 |
169.10 |
CHIX |
00039082619TRLO0 |
| 13:00:52 |
648 |
169.10 |
XLON |
00039082620TRLO0 |
| 13:14:17 |
847 |
169.10 |
BATE |
00039083321TRLO0 |
| 13:14:17 |
311 |
169.10 |
CHIX |
00039083322TRLO0 |
| 13:14:17 |
183 |
169.10 |
CHIX |
00039083323TRLO0 |
| 13:14:17 |
921 |
169.10 |
XLON |
00039083324TRLO0 |
| 13:14:17 |
660 |
169.10 |
CHIX |
00039083325TRLO0 |
| 13:14:23 |
895 |
169.00 |
BATE |
00039083328TRLO0 |
| 13:14:23 |
460 |
169.00 |
CHIX |
00039083329TRLO0 |
| 13:14:23 |
980 |
169.00 |
XLON |
00039083330TRLO0 |
| 13:16:02 |
154 |
169.20 |
XLON |
00039083402TRLO0 |
| 13:16:02 |
835 |
169.20 |
XLON |
00039083403TRLO0 |
| 13:16:02 |
47 |
169.20 |
XLON |
00039083404TRLO0 |
| 13:16:03 |
163 |
169.20 |
XLON |
00039083406TRLO0 |
| 13:16:03 |
807 |
169.10 |
CHIX |
00039083407TRLO0 |
| 13:20:06 |
173 |
169.20 |
BATE |
00039083662TRLO0 |
| 13:25:26 |
537 |
169.10 |
XLON |
00039083916TRLO0 |
| 13:28:40 |
243 |
169.20 |
CHIX |
00039084079TRLO0 |
| 13:28:40 |
477 |
169.20 |
XLON |
00039084080TRLO0 |
| 13:28:40 |
1063 |
169.20 |
TRQX |
00039084081TRLO0 |
| 13:28:40 |
454 |
169.20 |
XLON |
00039084082TRLO0 |
| 13:34:10 |
85 |
169.20 |
CHIX |
00039084408TRLO0 |
| 13:34:10 |
106 |
169.20 |
CHIX |
00039084409TRLO0 |
| 13:34:10 |
208 |
169.20 |
CHIX |
00039084410TRLO0 |
| 13:34:10 |
122 |
169.10 |
CHIX |
00039084407TRLO0 |
| 13:34:10 |
950 |
169.10 |
XLON |
00039084411TRLO0 |
| 13:34:10 |
177 |
169.10 |
XLON |
00039084412TRLO0 |
| 13:34:10 |
163 |
169.10 |
XLON |
00039084413TRLO0 |
| 13:34:10 |
147 |
169.10 |
XLON |
00039084414TRLO0 |
| 13:34:10 |
519 |
169.00 |
CHIX |
00039084401TRLO0 |
| 13:34:10 |
622 |
169.00 |
BATE |
00039084402TRLO0 |
| 13:34:10 |
1092 |
169.00 |
XLON |
00039084403TRLO0 |
| 13:34:10 |
57 |
169.00 |
XLON |
00039084405TRLO0 |
| 13:34:10 |
436 |
168.90 |
BATE |
00039084404TRLO0 |
| 13:34:10 |
805 |
168.90 |
XLON |
00039084406TRLO0 |
| 13:34:18 |
305 |
169.10 |
XLON |
00039084420TRLO0 |
| 13:34:18 |
312 |
169.10 |
XLON |
00039084421TRLO0 |
| 13:34:18 |
424 |
169.00 |
XLON |
00039084419TRLO0 |
| 13:34:18 |
395 |
168.90 |
BATE |
00039084416TRLO0 |
| 13:34:18 |
99 |
168.90 |
BATE |
00039084417TRLO0 |
| 13:34:18 |
974 |
168.90 |
XLON |
00039084418TRLO0 |
| 13:36:55 |
868 |
168.80 |
CHIX |
00039084592TRLO0 |
| 13:36:55 |
621 |
168.80 |
BATE |
00039084593TRLO0 |
| 13:36:55 |
1186 |
168.80 |
XLON |
00039084594TRLO0 |
| 13:43:44 |
788 |
168.80 |
CHIX |
00039084917TRLO0 |
| 13:43:44 |
1243 |
168.80 |
XLON |
00039084918TRLO0 |
| 13:43:46 |
551 |
168.70 |
CHIX |
00039084919TRLO0 |
| 13:43:46 |
873 |
168.70 |
XLON |
00039084920TRLO0 |
| 13:53:37 |
11 |
168.70 |
BATE |
00039085674TRLO0 |
| 13:53:37 |
173 |
168.70 |
BATE |
00039085675TRLO0 |
| 13:53:37 |
350 |
168.70 |
XLON |
00039085676TRLO0 |
| 13:53:37 |
282 |
168.70 |
XLON |
00039085677TRLO0 |
| 13:53:37 |
186 |
168.70 |
XLON |
00039085678TRLO0 |
| 13:53:37 |
190 |
168.70 |
XLON |
00039085679TRLO0 |
| 13:53:37 |
185 |
168.70 |
XLON |
00039085680TRLO0 |
| 13:53:37 |
470 |
168.70 |
XLON |
00039085681TRLO0 |
| 13:53:37 |
350 |
168.70 |
XLON |
00039085682TRLO0 |
| 13:53:37 |
178 |
168.70 |
XLON |
00039085683TRLO0 |
| 13:53:37 |
168 |
168.70 |
XLON |
00039085684TRLO0 |
| 13:53:37 |
187 |
168.70 |
XLON |
00039085685TRLO0 |
| 13:53:37 |
959 |
168.70 |
XLON |
00039085686TRLO0 |
| 13:53:37 |
490 |
168.70 |
XLON |
00039085687TRLO0 |
| 13:53:37 |
169 |
168.70 |
XLON |
00039085688TRLO0 |
| 13:53:37 |
173 |
168.70 |
XLON |
00039085689TRLO0 |
| 13:53:37 |
177 |
168.70 |
XLON |
00039085690TRLO0 |
| 13:53:37 |
744 |
168.70 |
XLON |
00039085691TRLO0 |
| 13:53:37 |
189 |
168.70 |
XLON |
00039085693TRLO0 |
| 13:53:37 |
190 |
168.70 |
XLON |
00039085694TRLO0 |
| 13:53:37 |
189 |
168.70 |
XLON |
00039085695TRLO0 |
| 13:53:37 |
750 |
168.70 |
XLON |
00039085696TRLO0 |
| 13:53:37 |
165 |
168.70 |
XLON |
00039085697TRLO0 |
| 13:53:37 |
127 |
168.70 |
XLON |
00039085698TRLO0 |
| 13:53:37 |
45 |
168.70 |
XLON |
00039085699TRLO0 |
| 13:53:37 |
54 |
168.70 |
XLON |
00039085700TRLO0 |
| 13:53:37 |
97 |
168.70 |
XLON |
00039085701TRLO0 |
| 13:53:37 |
170 |
168.70 |
XLON |
00039085702TRLO0 |
| 13:53:37 |
158 |
168.70 |
XLON |
00039085703TRLO0 |
| 13:53:37 |
179 |
168.70 |
XLON |
00039085704TRLO0 |
| 13:53:37 |
690 |
168.70 |
XLON |
00039085705TRLO0 |
| 13:53:37 |
167 |
168.70 |
XLON |
00039085706TRLO0 |
| 13:53:37 |
127 |
168.70 |
XLON |
00039085707TRLO0 |
| 13:53:37 |
45 |
168.70 |
XLON |
00039085708TRLO0 |
| 13:53:37 |
54 |
168.70 |
XLON |
00039085709TRLO0 |
| 13:53:37 |
94 |
168.70 |
XLON |
00039085710TRLO0 |
| 13:53:37 |
793 |
168.70 |
XLON |
00039085711TRLO0 |
| 13:53:37 |
159 |
168.70 |
XLON |
00039085712TRLO0 |
| 13:53:37 |
162 |
168.70 |
XLON |
00039085713TRLO0 |
| 13:53:37 |
159 |
168.70 |
XLON |
00039085714TRLO0 |
| 13:53:37 |
794 |
168.70 |
XLON |
00039085715TRLO0 |
| 13:53:37 |
161 |
168.70 |
XLON |
00039085716TRLO0 |
| 13:53:37 |
127 |
168.70 |
XLON |
00039085717TRLO0 |
| 13:53:37 |
77 |
168.70 |
XLON |
00039085718TRLO0 |
| 13:53:37 |
45 |
168.70 |
XLON |
00039085719TRLO0 |
| 13:53:37 |
54 |
168.70 |
XLON |
00039085720TRLO0 |
| 13:53:37 |
99 |
168.70 |
XLON |
00039085721TRLO0 |
| 13:53:37 |
177 |
168.70 |
XLON |
00039085722TRLO0 |
| 13:53:37 |
181 |
168.70 |
XLON |
00039085723TRLO0 |
| 13:53:37 |
695 |
168.70 |
XLON |
00039085724TRLO0 |
| 13:53:37 |
127 |
168.70 |
XLON |
00039085725TRLO0 |
| 13:53:37 |
45 |
168.70 |
XLON |
00039085726TRLO0 |
| 13:53:37 |
54 |
168.70 |
XLON |
00039085727TRLO0 |
| 13:53:37 |
33 |
168.70 |
XLON |
00039085728TRLO0 |
| 13:53:37 |
81 |
168.70 |
XLON |
00039085729TRLO0 |
| 13:53:37 |
171 |
168.70 |
XLON |
00039085730TRLO0 |
| 13:53:37 |
167 |
168.70 |
XLON |
00039085731TRLO0 |
| 13:53:37 |
179 |
168.70 |
XLON |
00039085732TRLO0 |
| 13:53:37 |
959 |
168.70 |
XLON |
00039085733TRLO0 |
| 13:53:37 |
474 |
168.70 |
XLON |
00039085734TRLO0 |
| 13:53:37 |
163 |
168.70 |
XLON |
00039085735TRLO0 |
| 13:53:37 |
190 |
168.70 |
XLON |
00039085736TRLO0 |
| 13:53:37 |
160 |
168.70 |
XLON |
00039085737TRLO0 |
| 13:53:37 |
768 |
168.70 |
XLON |
00039085738TRLO0 |
| 13:53:37 |
54 |
168.70 |
XLON |
00039085739TRLO0 |
| 13:53:37 |
92 |
168.70 |
XLON |
00039085740TRLO0 |
| 13:53:37 |
186 |
168.70 |
XLON |
00039085741TRLO0 |
| 13:53:37 |
178 |
168.70 |
XLON |
00039085742TRLO0 |
| 13:53:37 |
169 |
168.70 |
XLON |
00039085743TRLO0 |
| 13:53:37 |
728 |
168.70 |
XLON |
00039085744TRLO0 |
| 13:53:37 |
683 |
168.60 |
CHIX |
00039085669TRLO0 |
| 13:53:37 |
694 |
168.60 |
BATE |
00039085670TRLO0 |
| 13:53:37 |
1073 |
168.60 |
XLON |
00039085671TRLO0 |
| 13:53:37 |
165 |
168.60 |
XLON |
00039085672TRLO0 |
| 13:53:37 |
923 |
168.60 |
TRQX |
00039085673TRLO0 |
| 13:53:41 |
12 |
168.60 |
BATE |
00039085749TRLO0 |
| 13:53:41 |
173 |
168.60 |
BATE |
00039085750TRLO0 |
| 13:53:41 |
764 |
168.50 |
CHIX |
00039085746TRLO0 |
| 13:53:41 |
1139 |
168.50 |
BATE |
00039085747TRLO0 |
| 13:53:41 |
1971 |
168.50 |
XLON |
00039085748TRLO0 |
| 13:53:42 |
173 |
168.60 |
BATE |
00039085753TRLO0 |
| 13:53:42 |
173 |
168.60 |
BATE |
00039085754TRLO0 |
| 13:53:42 |
173 |
168.60 |
BATE |
00039085755TRLO0 |
| 13:53:42 |
387 |
168.50 |
XLON |
00039085751TRLO0 |
| 13:53:42 |
107 |
168.50 |
XLON |
00039085752TRLO0 |
| 13:53:43 |
173 |
168.60 |
BATE |
00039085756TRLO0 |
| 13:55:14 |
757 |
168.80 |
BATE |
00039085943TRLO0 |
| 13:55:14 |
704 |
168.80 |
CHIX |
00039085944TRLO0 |
| 13:55:14 |
1326 |
168.80 |
XLON |
00039085945TRLO0 |
| 13:56:57 |
739 |
168.80 |
BATE |
00039086089TRLO0 |
| 13:57:07 |
22 |
168.70 |
BATE |
00039086129TRLO0 |
| 13:57:07 |
768 |
168.70 |
BATE |
00039086130TRLO0 |
| 13:57:07 |
2134 |
168.70 |
XLON |
00039086131TRLO0 |
| 13:57:14 |
661 |
168.60 |
BATE |
00039086152TRLO0 |
| 13:57:14 |
829 |
168.60 |
XLON |
00039086153TRLO0 |
| 14:00:12 |
472 |
168.50 |
CHIX |
00039086427TRLO0 |
| 14:00:12 |
300 |
168.50 |
CHIX |
00039086428TRLO0 |
| 14:00:12 |
923 |
168.50 |
BATE |
00039086429TRLO0 |
| 14:00:12 |
1398 |
168.50 |
XLON |
00039086430TRLO0 |
| 14:13:24 |
600 |
169.00 |
XLON |
00039087255TRLO0 |
| 14:13:24 |
621 |
169.00 |
CHIX |
00039087256TRLO0 |
| 14:17:15 |
658 |
168.90 |
CHIX |
00039087461TRLO0 |
| 14:17:15 |
513 |
168.90 |
BATE |
00039087462TRLO0 |
| 14:17:15 |
370 |
168.90 |
BATE |
00039087463TRLO0 |
| 14:17:15 |
1426 |
168.90 |
XLON |
00039087464TRLO0 |
| 14:17:15 |
242 |
168.80 |
XLON |
00039087465TRLO0 |
| 14:22:18 |
667 |
168.90 |
CHIX |
00039087818TRLO0 |
| 14:22:18 |
914 |
168.90 |
BATE |
00039087819TRLO0 |
| 14:22:18 |
1446 |
168.90 |
XLON |
00039087820TRLO0 |
| 14:22:18 |
1477 |
168.90 |
TRQX |
00039087822TRLO0 |
| 14:22:18 |
480 |
168.90 |
BATE |
00039087826TRLO0 |
| 14:22:18 |
270 |
168.90 |
XLON |
00039087827TRLO0 |
| 14:22:18 |
175 |
168.90 |
XLON |
00039087828TRLO0 |
| 14:22:18 |
840 |
168.90 |
XLON |
00039087829TRLO0 |
| 14:22:18 |
187 |
168.90 |
XLON |
00039087830TRLO0 |
| 14:22:18 |
163 |
168.90 |
XLON |
00039087831TRLO0 |
| 14:22:18 |
742 |
168.90 |
XLON |
00039087832TRLO0 |
| 14:22:18 |
104 |
168.90 |
XLON |
00039087833TRLO0 |
| 14:22:18 |
32 |
168.90 |
XLON |
00039087834TRLO0 |
| 14:22:18 |
54 |
168.90 |
XLON |
00039087835TRLO0 |
| 14:22:18 |
121 |
168.90 |
XLON |
00039087836TRLO0 |
| 14:22:18 |
19 |
168.90 |
XLON |
00039087837TRLO0 |
| 14:22:18 |
23 |
168.90 |
XLON |
00039087838TRLO0 |
| 14:22:18 |
105 |
168.90 |
XLON |
00039087839TRLO0 |
| 14:22:18 |
161 |
168.90 |
XLON |
00039087840TRLO0 |
| 14:22:18 |
161 |
168.90 |
XLON |
00039087841TRLO0 |
| 14:22:18 |
174 |
168.90 |
XLON |
00039087842TRLO0 |
| 14:22:18 |
824 |
168.90 |
XLON |
00039087843TRLO0 |
| 14:22:18 |
14 |
168.90 |
BATE |
00039087844TRLO0 |
| 14:22:18 |
24 |
168.90 |
BATE |
00039087845TRLO0 |
| 14:22:18 |
20 |
168.90 |
BATE |
00039087846TRLO0 |
| 14:22:18 |
24 |
168.90 |
BATE |
00039087847TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087848TRLO0 |
| 14:22:18 |
146 |
168.90 |
XLON |
00039087849TRLO0 |
| 14:22:18 |
160 |
168.90 |
XLON |
00039087850TRLO0 |
| 14:22:18 |
57 |
168.90 |
XLON |
00039087851TRLO0 |
| 14:22:18 |
68 |
168.90 |
XLON |
00039087852TRLO0 |
| 14:22:18 |
185 |
168.90 |
XLON |
00039087853TRLO0 |
| 14:22:18 |
180 |
168.90 |
XLON |
00039087854TRLO0 |
| 14:22:18 |
157 |
168.90 |
XLON |
00039087855TRLO0 |
| 14:22:18 |
153 |
168.90 |
XLON |
00039087856TRLO0 |
| 14:22:18 |
156 |
168.90 |
XLON |
00039087857TRLO0 |
| 14:22:18 |
160 |
168.90 |
XLON |
00039087858TRLO0 |
| 14:22:18 |
40 |
168.90 |
XLON |
00039087859TRLO0 |
| 14:22:18 |
57 |
168.90 |
XLON |
00039087860TRLO0 |
| 14:22:18 |
68 |
168.90 |
XLON |
00039087861TRLO0 |
| 14:22:18 |
63 |
168.90 |
XLON |
00039087862TRLO0 |
| 14:22:18 |
52 |
168.90 |
XLON |
00039087863TRLO0 |
| 14:22:18 |
183 |
168.90 |
XLON |
00039087864TRLO0 |
| 14:22:18 |
183 |
168.90 |
XLON |
00039087865TRLO0 |
| 14:22:18 |
160 |
168.90 |
XLON |
00039087866TRLO0 |
| 14:22:18 |
119 |
168.90 |
XLON |
00039087867TRLO0 |
| 14:22:18 |
27 |
168.90 |
BATE |
00039087868TRLO0 |
| 14:22:18 |
25 |
168.90 |
BATE |
00039087869TRLO0 |
| 14:22:18 |
24 |
168.90 |
BATE |
00039087870TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087871TRLO0 |
| 14:22:18 |
154 |
168.90 |
XLON |
00039087872TRLO0 |
| 14:22:18 |
160 |
168.90 |
XLON |
00039087873TRLO0 |
| 14:22:18 |
47 |
168.90 |
XLON |
00039087874TRLO0 |
| 14:22:18 |
57 |
168.90 |
XLON |
00039087875TRLO0 |
| 14:22:18 |
68 |
168.90 |
XLON |
00039087876TRLO0 |
| 14:22:18 |
103 |
168.90 |
XLON |
00039087877TRLO0 |
| 14:22:18 |
81 |
168.90 |
XLON |
00039087878TRLO0 |
| 14:22:18 |
181 |
168.90 |
XLON |
00039087879TRLO0 |
| 14:22:18 |
183 |
168.90 |
XLON |
00039087880TRLO0 |
| 14:22:18 |
164 |
168.90 |
XLON |
00039087881TRLO0 |
| 14:22:18 |
45 |
168.90 |
XLON |
00039087882TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087883TRLO0 |
| 14:22:18 |
16 |
168.90 |
BATE |
00039087884TRLO0 |
| 14:22:18 |
14 |
168.90 |
BATE |
00039087885TRLO0 |
| 14:22:18 |
15 |
168.90 |
BATE |
00039087886TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087887TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087888TRLO0 |
| 14:22:18 |
173 |
168.90 |
BATE |
00039087889TRLO0 |
| 14:22:18 |
638 |
168.80 |
BATE |
00039087821TRLO0 |
| 14:22:18 |
644 |
168.80 |
XLON |
00039087823TRLO0 |
| 14:22:18 |
185 |
168.80 |
CHIX |
00039087824TRLO0 |
| 14:22:18 |
582 |
168.80 |
CHIX |
00039087825TRLO0 |
| 14:22:21 |
13 |
168.80 |
BATE |
00039087893TRLO0 |
| 14:22:21 |
41 |
168.80 |
BATE |
00039087894TRLO0 |
| 14:22:21 |
173 |
168.80 |
BATE |
00039087895TRLO0 |
| 14:22:21 |
766 |
168.70 |
CHIX |
00039087890TRLO0 |
| 14:22:21 |
572 |
168.70 |
BATE |
00039087891TRLO0 |
| 14:22:21 |
1144 |
168.70 |
XLON |
00039087892TRLO0 |
| 14:22:21 |
804 |
168.70 |
BATE |
00039087899TRLO0 |
| 14:22:21 |
384 |
168.70 |
BATE |
00039087900TRLO0 |
| 14:22:21 |
530 |
168.60 |
CHIX |
00039087896TRLO0 |
| 14:22:21 |
946 |
168.60 |
BATE |
00039087897TRLO0 |
| 14:22:21 |
1316 |
168.60 |
XLON |
00039087898TRLO0 |
| 14:31:30 |
650 |
168.80 |
CHIX |
00039088356TRLO0 |
| 14:31:30 |
1430 |
168.80 |
XLON |
00039088357TRLO0 |
| 14:31:30 |
864 |
168.80 |
CHIX |
00039088359TRLO0 |
| 14:31:30 |
30 |
168.80 |
CHIX |
00039088360TRLO0 |
| 14:31:30 |
472 |
168.80 |
XLON |
00039088361TRLO0 |
| 14:31:30 |
616 |
168.70 |
XLON |
00039088358TRLO0 |
| 14:32:09 |
22 |
168.70 |
CHIX |
00039088387TRLO0 |
| 14:32:09 |
674 |
168.70 |
CHIX |
00039088388TRLO0 |
| 14:32:09 |
983 |
168.70 |
XLON |
00039088389TRLO0 |
| 14:32:09 |
965 |
168.60 |
XLON |
00039088390TRLO0 |
| 14:32:09 |
1363 |
168.60 |
XLON |
00039088391TRLO0 |
| 14:32:13 |
958 |
168.50 |
XLON |
00039088396TRLO0 |
| 14:32:53 |
1914 |
168.40 |
XLON |
00039088421TRLO0 |
| 14:33:14 |
1088 |
168.30 |
XLON |
00039088437TRLO0 |
| 14:33:14 |
746 |
168.20 |
XLON |
00039088438TRLO0 |
| 14:33:14 |
342 |
168.20 |
XLON |
00039088439TRLO0 |
| 14:33:19 |
60 |
168.10 |
XLON |
00039088456TRLO0 |
| 14:33:47 |
652 |
168.00 |
CHIX |
00039088478TRLO0 |
| 14:40:00 |
182 |
168.40 |
XLON |
00039088834TRLO0 |
| 14:40:00 |
163 |
168.40 |
XLON |
00039088835TRLO0 |
| 14:40:00 |
160 |
168.40 |
XLON |
00039088836TRLO0 |
| 14:40:00 |
275 |
168.40 |
XLON |
00039088837TRLO0 |
| 14:40:00 |
869 |
168.30 |
CHIX |
00039088823TRLO0 |
| 14:40:00 |
1371 |
168.30 |
XLON |
00039088824TRLO0 |
| 14:40:00 |
1340 |
168.30 |
TRQX |
00039088825TRLO0 |
| 14:40:00 |
930 |
168.30 |
XLON |
00039088828TRLO0 |
| 14:40:00 |
180 |
168.30 |
XLON |
00039088829TRLO0 |
| 14:40:00 |
256 |
168.30 |
XLON |
00039088830TRLO0 |
| 14:40:00 |
288 |
168.30 |
CHIX |
00039088831TRLO0 |
| 14:40:00 |
123 |
168.30 |
CHIX |
00039088832TRLO0 |
| 14:40:00 |
112 |
168.30 |
CHIX |
00039088833TRLO0 |
| 14:40:00 |
608 |
168.20 |
CHIX |
00039088826TRLO0 |
| 14:40:00 |
939 |
168.20 |
XLON |
00039088827TRLO0 |
| 14:40:45 |
494 |
168.30 |
XLON |
00039088898TRLO0 |
| 14:43:27 |
571 |
168.20 |
CHIX |
00039089271TRLO0 |
| 14:43:27 |
1378 |
168.20 |
XLON |
00039089273TRLO0 |
| 14:43:27 |
1426 |
168.20 |
XLON |
00039089275TRLO0 |
| 14:43:27 |
398 |
168.10 |
CHIX |
00039089272TRLO0 |
| 14:43:27 |
943 |
168.10 |
XLON |
00039089274TRLO0 |
| 14:43:27 |
750 |
168.10 |
XLON |
00039089276TRLO0 |
| 14:43:27 |
451 |
168.00 |
XLON |
00039089278TRLO0 |
| 14:51:24 |
750 |
168.20 |
CHIX |
00039089917TRLO0 |
| 14:51:24 |
1184 |
168.20 |
BATE |
00039089918TRLO0 |
| 14:51:24 |
1562 |
168.20 |
XLON |
00039089919TRLO0 |
| 14:51:24 |
895 |
168.20 |
TRQX |
00039089920TRLO0 |
| 14:51:24 |
1209 |
168.20 |
BATE |
00039089924TRLO0 |
| 14:51:24 |
173 |
168.20 |
XLON |
00039089926TRLO0 |
| 14:51:24 |
1420 |
168.20 |
XLON |
00039089927TRLO0 |
| 14:51:24 |
13 |
168.20 |
XLON |
00039089928TRLO0 |
| 14:51:24 |
173 |
168.20 |
BATE |
00039089931TRLO0 |
| 14:51:24 |
158 |
168.20 |
XLON |
00039089932TRLO0 |
| 14:51:24 |
182 |
168.20 |
XLON |
00039089933TRLO0 |
| 14:51:24 |
102 |
168.20 |
XLON |
00039089934TRLO0 |
| 14:51:24 |
168 |
168.20 |
XLON |
00039089935TRLO0 |
| 14:51:24 |
129 |
168.20 |
XLON |
00039089936TRLO0 |
| 14:51:24 |
830 |
168.10 |
BATE |
00039089921TRLO0 |
| 14:51:24 |
538 |
168.10 |
XLON |
00039089922TRLO0 |
| 14:51:24 |
147 |
168.10 |
XLON |
00039089923TRLO0 |
| 14:51:24 |
846 |
168.10 |
BATE |
00039089925TRLO0 |
| 14:51:24 |
716 |
168.10 |
XLON |
00039089929TRLO0 |
| 14:51:24 |
959 |
168.10 |
CHIX |
00039089930TRLO0 |
| 14:55:48 |
70 |
168.10 |
BATE |
00039090249TRLO0 |
| 15:02:21 |
180 |
168.20 |
XLON |
00039090786TRLO0 |
| 15:02:21 |
468 |
168.20 |
XLON |
00039090787TRLO0 |
| 15:02:21 |
740 |
168.20 |
XLON |
00039090788TRLO0 |
| 15:02:21 |
667 |
168.10 |
CHIX |
00039090774TRLO0 |
| 15:02:21 |
1030 |
168.10 |
BATE |
00039090775TRLO0 |
| 15:02:21 |
244 |
168.10 |
XLON |
00039090776TRLO0 |
| 15:02:21 |
1328 |
168.10 |
XLON |
00039090777TRLO0 |
| 15:02:21 |
979 |
168.10 |
TRQX |
00039090778TRLO0 |
| 15:02:21 |
1101 |
168.10 |
BATE |
00039090781TRLO0 |
| 15:02:21 |
1468 |
168.10 |
XLON |
00039090782TRLO0 |
| 15:02:21 |
666 |
168.10 |
CHIX |
00039090783TRLO0 |
| 15:02:21 |
649 |
168.10 |
CHIX |
00039090785TRLO0 |
| 15:02:21 |
838 |
168.00 |
BATE |
00039090779TRLO0 |
| 15:02:21 |
542 |
168.00 |
XLON |
00039090780TRLO0 |
| 15:02:22 |
159 |
168.20 |
XLON |
00039090789TRLO0 |
| 15:02:22 |
179 |
168.20 |
XLON |
00039090790TRLO0 |
| 15:02:22 |
161 |
168.20 |
XLON |
00039090791TRLO0 |
| 15:02:22 |
957 |
168.20 |
XLON |
00039090792TRLO0 |
| 15:02:22 |
159 |
168.20 |
XLON |
00039090794TRLO0 |
| 15:02:22 |
190 |
168.20 |
XLON |
00039090795TRLO0 |
| 15:02:22 |
116 |
168.20 |
XLON |
00039090796TRLO0 |
| 15:02:22 |
698 |
168.20 |
XLON |
00039090797TRLO0 |
| 15:02:22 |
407 |
168.20 |
XLON |
00039090798TRLO0 |
| 15:02:22 |
191 |
168.20 |
XLON |
00039090801TRLO0 |
| 15:02:22 |
159 |
168.20 |
XLON |
00039090802TRLO0 |
| 15:02:22 |
188 |
168.20 |
XLON |
00039090803TRLO0 |
| 15:02:22 |
614 |
168.20 |
XLON |
00039090804TRLO0 |
| 15:02:22 |
632 |
168.20 |
XLON |
00039090805TRLO0 |
| 15:02:22 |
137 |
168.20 |
XLON |
00039090806TRLO0 |
| 15:02:22 |
230 |
168.20 |
XLON |
00039090807TRLO0 |
| 15:02:22 |
704 |
168.20 |
XLON |
00039090808TRLO0 |
| 15:02:22 |
382 |
168.10 |
XLON |
00039090793TRLO0 |
| 15:02:22 |
771 |
168.00 |
BATE |
00039090799TRLO0 |
| 15:02:22 |
621 |
168.00 |
XLON |
00039090800TRLO0 |
| 15:02:23 |
173 |
168.10 |
BATE |
00039090812TRLO0 |
| 15:02:23 |
2400 |
168.10 |
XLON |
00039090813TRLO0 |
| 15:02:23 |
188 |
168.10 |
XLON |
00039090814TRLO0 |
| 15:02:23 |
21 |
168.10 |
XLON |
00039090815TRLO0 |
| 15:02:23 |
173 |
168.10 |
BATE |
00039090816TRLO0 |
| 15:02:23 |
1825 |
168.00 |
BATE |
00039090810TRLO0 |
| 15:02:23 |
1046 |
168.00 |
BATE |
00039090811TRLO0 |
| 15:02:25 |
73 |
168.00 |
BATE |
00039090821TRLO0 |
| 15:02:25 |
632 |
167.90 |
CHIX |
00039090818TRLO0 |
| 15:02:25 |
733 |
167.90 |
BATE |
00039090819TRLO0 |
| 15:02:25 |
411 |
167.90 |
XLON |
00039090820TRLO0 |
| 15:04:04 |
567 |
168.00 |
XLON |
00039090950TRLO0 |
| 15:04:18 |
560 |
168.00 |
CHIX |
00039090956TRLO0 |
| 15:05:06 |
83 |
168.20 |
BATE |
00039090992TRLO0 |
| 15:05:06 |
10 |
168.20 |
BATE |
00039090993TRLO0 |
| 15:06:26 |
178 |
168.20 |
CHIX |
00039091092TRLO0 |
| 15:06:26 |
346 |
168.20 |
CHIX |
00039091093TRLO0 |
| 15:06:26 |
912 |
168.20 |
BATE |
00039091100TRLO0 |
| 15:06:26 |
635 |
168.10 |
CHIX |
00039091090TRLO0 |
| 15:06:26 |
1323 |
168.10 |
XLON |
00039091091TRLO0 |
| 15:06:26 |
20 |
168.10 |
BATE |
00039091097TRLO0 |
| 15:06:26 |
528 |
168.10 |
BATE |
00039091098TRLO0 |
| 15:06:26 |
173 |
168.10 |
BATE |
00039091099TRLO0 |
| 15:06:26 |
186 |
168.10 |
XLON |
00039091101TRLO0 |
| 15:06:26 |
1300 |
168.10 |
XLON |
00039091102TRLO0 |
| 15:06:26 |
43 |
168.10 |
XLON |
00039091103TRLO0 |
| 15:06:26 |
683 |
168.00 |
CHIX |
00039091094TRLO0 |
| 15:06:26 |
1116 |
168.00 |
BATE |
00039091095TRLO0 |
| 15:06:26 |
927 |
168.00 |
XLON |
00039091096TRLO0 |
| 15:06:28 |
23 |
168.00 |
BATE |
00039091110TRLO0 |
| 15:06:28 |
19 |
168.00 |
BATE |
00039091111TRLO0 |
| 15:06:28 |
12 |
168.00 |
BATE |
00039091112TRLO0 |
| 15:06:28 |
673 |
167.90 |
BATE |
00039091108TRLO0 |
| 15:06:28 |
673 |
167.90 |
XLON |
00039091109TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091122TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091123TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091124TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091125TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091126TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091127TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091128TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091129TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091130TRLO0 |
| 15:06:34 |
173 |
168.00 |
BATE |
00039091131TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091132TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091133TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091134TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091135TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091136TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091137TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091138TRLO0 |
| 15:06:36 |
173 |
168.00 |
BATE |
00039091139TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091140TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091141TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091142TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091143TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091144TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091145TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091146TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091147TRLO0 |
| 15:06:37 |
173 |
168.00 |
BATE |
00039091148TRLO0 |
| 15:06:38 |
173 |
168.00 |
BATE |
00039091151TRLO0 |
| 15:06:38 |
173 |
168.00 |
BATE |
00039091152TRLO0 |
| 15:06:38 |
173 |
168.00 |
BATE |
00039091153TRLO0 |
| 15:06:40 |
21 |
167.90 |
BATE |
00039091166TRLO0 |
| 15:06:40 |
58 |
167.90 |
BATE |
00039091167TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091168TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091169TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091170TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091171TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091172TRLO0 |
| 15:06:40 |
173 |
167.90 |
BATE |
00039091173TRLO0 |
| 15:06:40 |
710 |
167.80 |
BATE |
00039091163TRLO0 |
| 15:06:40 |
690 |
167.80 |
XLON |
00039091164TRLO0 |
| 15:06:40 |
34 |
167.80 |
XLON |
00039091165TRLO0 |
| 15:06:41 |
360 |
167.70 |
BATE |
00039091177TRLO0 |
| 15:06:41 |
190 |
167.70 |
XLON |
00039091178TRLO0 |
| 15:06:41 |
246 |
167.70 |
XLON |
00039091179TRLO0 |
| 15:09:20 |
173 |
168.30 |
BATE |
00039091805TRLO0 |
| 15:09:39 |
173 |
168.40 |
BATE |
00039091920TRLO0 |
| 15:09:39 |
173 |
168.40 |
BATE |
00039091921TRLO0 |
| 15:09:39 |
173 |
168.40 |
BATE |
00039091922TRLO0 |
| 15:09:40 |
173 |
168.40 |
BATE |
00039091924TRLO0 |
| 15:09:40 |
173 |
168.40 |
BATE |
00039091925TRLO0 |
| 15:09:40 |
173 |
168.40 |
BATE |
00039091926TRLO0 |
| 15:09:42 |
173 |
168.40 |
BATE |
00039091929TRLO0 |
| 15:09:43 |
173 |
168.40 |
BATE |
00039091930TRLO0 |
| 15:09:43 |
173 |
168.40 |
BATE |
00039091931TRLO0 |
| 15:09:43 |
173 |
168.40 |
BATE |
00039091932TRLO0 |
| 15:09:44 |
173 |
168.40 |
BATE |
00039091933TRLO0 |
| 15:09:44 |
173 |
168.40 |
BATE |
00039091934TRLO0 |
| 15:09:44 |
173 |
168.40 |
BATE |
00039091935TRLO0 |
| 15:09:44 |
173 |
168.40 |
BATE |
00039091936TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091937TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091938TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091939TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091940TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091941TRLO0 |
| 15:09:45 |
173 |
168.40 |
BATE |
00039091942TRLO0 |
| 15:09:46 |
173 |
168.40 |
BATE |
00039091943TRLO0 |
| 15:09:46 |
173 |
168.40 |
BATE |
00039091944TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091947TRLO0 |
| 15:09:49 |
22 |
168.40 |
BATE |
00039091948TRLO0 |
| 15:09:49 |
1 |
168.40 |
BATE |
00039091949TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091950TRLO0 |
| 15:09:49 |
21 |
168.40 |
BATE |
00039091954TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091955TRLO0 |
| 15:09:49 |
1 |
168.40 |
BATE |
00039091956TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091957TRLO0 |
| 15:09:49 |
21 |
168.40 |
BATE |
00039091958TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091959TRLO0 |
| 15:09:49 |
173 |
168.40 |
BATE |
00039091960TRLO0 |
| 15:09:53 |
19 |
168.30 |
BATE |
00039091968TRLO0 |
| 15:09:53 |
58 |
168.30 |
BATE |
00039091969TRLO0 |
| 15:09:53 |
173 |
168.30 |
BATE |
00039091970TRLO0 |
| 15:09:53 |
939 |
168.20 |
XLON |
00039091967TRLO0 |
| 15:10:01 |
929 |
168.10 |
BATE |
00039091992TRLO0 |
| 15:10:01 |
719 |
168.10 |
CHIX |
00039091993TRLO0 |
| 15:10:01 |
911 |
168.10 |
XLON |
00039091994TRLO0 |
| 15:10:04 |
651 |
168.10 |
CHIX |
00039092007TRLO0 |
| 15:11:51 |
68 |
168.30 |
BATE |
00039092482TRLO0 |
| 15:13:27 |
868 |
168.10 |
CHIX |
00039092724TRLO0 |
| 15:13:27 |
871 |
168.10 |
BATE |
00039092725TRLO0 |
| 15:13:27 |
1377 |
168.10 |
XLON |
00039092726TRLO0 |
| 15:13:27 |
885 |
168.10 |
TRQX |
00039092727TRLO0 |
| 15:14:29 |
872 |
168.10 |
BATE |
00039093310TRLO0 |
| 15:14:29 |
1383 |
168.10 |
XLON |
00039093311TRLO0 |
| 15:14:29 |
171 |
168.10 |
XLON |
00039093335TRLO0 |
| 15:14:29 |
168 |
168.10 |
XLON |
00039093336TRLO0 |
| 15:14:29 |
79 |
168.10 |
XLON |
00039093337TRLO0 |
| 15:14:29 |
610 |
168.00 |
BATE |
00039093324TRLO0 |
| 15:14:29 |
883 |
168.00 |
XLON |
00039093325TRLO0 |
| 15:14:29 |
358 |
168.00 |
XLON |
00039093326TRLO0 |
| 15:14:29 |
188 |
168.00 |
XLON |
00039093329TRLO0 |
| 15:14:29 |
165 |
168.00 |
XLON |
00039093330TRLO0 |
| 15:14:29 |
185 |
168.00 |
XLON |
00039093333TRLO0 |
| 15:14:29 |
790 |
168.00 |
XLON |
00039093334TRLO0 |
| 15:14:29 |
923 |
168.00 |
XLON |
00039093338TRLO0 |
| 15:14:29 |
599 |
168.00 |
BATE |
00039093341TRLO0 |
| 15:14:31 |
494 |
167.90 |
BATE |
00039093370TRLO0 |
| 15:14:31 |
557 |
167.90 |
XLON |
00039093371TRLO0 |
| 15:14:37 |
638 |
167.80 |
BATE |
00039093382TRLO0 |
| 15:14:39 |
304 |
167.70 |
BATE |
00039093394TRLO0 |
| 15:14:51 |
697 |
167.60 |
BATE |
00039093422TRLO0 |
| 15:14:51 |
575 |
167.50 |
BATE |
00039093423TRLO0 |
| 15:15:22 |
471 |
167.20 |
CHIX |
00039093482TRLO0 |
| 15:15:22 |
503 |
167.20 |
XLON |
00039093483TRLO0 |
| 15:18:30 |
766 |
166.60 |
CHIX |
00039093951TRLO0 |
| 15:18:30 |
1662 |
166.60 |
XLON |
00039093952TRLO0 |
| 15:18:30 |
792 |
166.50 |
BATE |
00039093950TRLO0 |
| 15:18:30 |
775 |
166.50 |
XLON |
00039093954TRLO0 |
| 15:18:30 |
554 |
166.40 |
BATE |
00039093953TRLO0 |
| 15:18:30 |
393 |
166.40 |
XLON |
00039093955TRLO0 |
| 15:18:30 |
191 |
166.40 |
XLON |
00039093969TRLO0 |
| 15:18:30 |
317 |
166.40 |
XLON |
00039093970TRLO0 |
| 15:19:55 |
435 |
166.40 |
BATE |
00039094148TRLO0 |
| 15:20:46 |
411 |
166.60 |
BATE |
00039094322TRLO0 |
| 15:20:46 |
803 |
166.50 |
BATE |
00039094317TRLO0 |
| 15:20:46 |
503 |
166.50 |
CHIX |
00039094318TRLO0 |
| 15:20:46 |
771 |
166.50 |
XLON |
00039094320TRLO0 |
| 15:20:46 |
561 |
166.40 |
BATE |
00039094319TRLO0 |
| 15:20:46 |
538 |
166.40 |
XLON |
00039094321TRLO0 |
| 15:20:50 |
174 |
166.40 |
XLON |
00039094324TRLO0 |
| 15:20:52 |
494 |
166.40 |
BATE |
00039094325TRLO0 |
| 15:20:52 |
320 |
166.40 |
XLON |
00039094326TRLO0 |
| 15:20:52 |
285 |
166.40 |
XLON |
00039094327TRLO0 |
| 15:20:52 |
193 |
166.40 |
XLON |
00039094328TRLO0 |
| 15:21:07 |
883 |
166.30 |
BATE |
00039094350TRLO0 |
| 15:22:10 |
973 |
166.30 |
BATE |
00039094469TRLO0 |
| 15:22:10 |
513 |
166.30 |
CHIX |
00039094470TRLO0 |
| 15:22:10 |
883 |
166.30 |
XLON |
00039094472TRLO0 |
| 15:22:10 |
582 |
166.20 |
BATE |
00039094471TRLO0 |
| 15:22:13 |
378 |
166.10 |
XLON |
00039094473TRLO0 |
| 15:22:54 |
375 |
166.10 |
BATE |
00039094540TRLO0 |
| 15:22:54 |
494 |
166.10 |
XLON |
00039094541TRLO0 |
| 15:27:34 |
88 |
166.60 |
XLON |
00039094886TRLO0 |
| 15:27:34 |
65 |
166.60 |
XLON |
00039094887TRLO0 |
| 15:27:34 |
65 |
166.60 |
XLON |
00039094888TRLO0 |
| 15:27:34 |
466 |
166.60 |
XLON |
00039094889TRLO0 |
| 15:27:34 |
81 |
166.60 |
XLON |
00039094890TRLO0 |
| 15:27:34 |
178 |
166.60 |
XLON |
00039094891TRLO0 |
| 15:27:34 |
169 |
166.60 |
XLON |
00039094892TRLO0 |
| 15:27:34 |
183 |
166.60 |
XLON |
00039094893TRLO0 |
| 15:27:34 |
1154 |
166.60 |
XLON |
00039094894TRLO0 |
| 15:27:35 |
173 |
166.60 |
BATE |
00039094907TRLO0 |
| 15:27:35 |
173 |
166.60 |
BATE |
00039094908TRLO0 |
| 15:27:35 |
255 |
166.40 |
CHIX |
00039094909TRLO0 |
| 15:27:35 |
113 |
166.40 |
XLON |
00039094910TRLO0 |
| 15:27:35 |
472 |
166.40 |
XLON |
00039094911TRLO0 |
| 15:27:35 |
660 |
166.40 |
CHIX |
00039094912TRLO0 |
| 15:27:35 |
1135 |
166.40 |
TRQX |
00039094913TRLO0 |
| 15:27:46 |
150 |
166.50 |
BATE |
00039094920TRLO0 |
| 15:32:26 |
121 |
166.60 |
CHIX |
00039095371TRLO0 |
| 15:32:26 |
121 |
166.60 |
CHIX |
00039095372TRLO0 |
| 15:32:26 |
443 |
166.60 |
CHIX |
00039095373TRLO0 |
| 15:32:26 |
714 |
166.60 |
XLON |
00039095374TRLO0 |
| 15:32:26 |
157 |
166.60 |
XLON |
00039095375TRLO0 |
| 15:32:26 |
189 |
166.60 |
XLON |
00039095376TRLO0 |
| 15:32:26 |
183 |
166.60 |
XLON |
00039095377TRLO0 |
| 15:32:26 |
440 |
166.60 |
XLON |
00039095378TRLO0 |
| 15:32:26 |
173 |
166.50 |
BATE |
00039095382TRLO0 |
| 15:32:26 |
173 |
166.50 |
BATE |
00039095383TRLO0 |
| 15:32:26 |
173 |
166.50 |
BATE |
00039095384TRLO0 |
| 15:32:26 |
173 |
166.50 |
BATE |
00039095385TRLO0 |
| 15:32:26 |
893 |
166.40 |
BATE |
00039095379TRLO0 |
| 15:32:26 |
825 |
166.40 |
CHIX |
00039095380TRLO0 |
| 15:32:26 |
1405 |
166.40 |
XLON |
00039095381TRLO0 |
| 15:41:17 |
456 |
167.30 |
CHIX |
00039095893TRLO0 |
| 15:42:29 |
27 |
167.40 |
CHIX |
00039095945TRLO0 |
| 15:42:29 |
494 |
167.30 |
BATE |
00039095944TRLO0 |
| 15:42:30 |
494 |
167.30 |
XLON |
00039095946TRLO0 |
| 15:44:29 |
446 |
167.40 |
CHIX |
00039096094TRLO0 |
| 15:45:32 |
2564 |
167.50 |
CHIX |
00039096164TRLO0 |
| 15:46:20 |
62 |
167.60 |
BATE |
00039096230TRLO0 |
| 15:46:20 |
173 |
167.60 |
BATE |
00039096231TRLO0 |
| 15:46:20 |
480 |
167.60 |
XLON |
00039096232TRLO0 |
| 15:46:20 |
2400 |
167.60 |
XLON |
00039096237TRLO0 |
| 15:46:20 |
524 |
167.60 |
XLON |
00039096238TRLO0 |
| 15:46:20 |
724 |
167.50 |
BATE |
00039096233TRLO0 |
| 15:46:20 |
644 |
167.50 |
CHIX |
00039096234TRLO0 |
| 15:46:20 |
1448 |
167.50 |
XLON |
00039096235TRLO0 |
| 15:46:20 |
1474 |
167.50 |
TRQX |
00039096236TRLO0 |
| 15:46:21 |
366 |
167.60 |
XLON |
00039096239TRLO0 |
| 15:46:21 |
191 |
167.60 |
XLON |
00039096240TRLO0 |
| 15:46:21 |
176 |
167.60 |
XLON |
00039096241TRLO0 |
| 15:46:21 |
173 |
167.60 |
XLON |
00039096242TRLO0 |
| 15:46:21 |
524 |
167.60 |
XLON |
00039096243TRLO0 |
| 15:51:38 |
1834 |
167.40 |
XLON |
00039096510TRLO0 |
| 15:55:29 |
1810 |
167.50 |
BATE |
00039096725TRLO0 |
| 15:55:29 |
551 |
167.50 |
CHIX |
00039096726TRLO0 |
| 15:55:29 |
8 |
167.50 |
CHIX |
00039096727TRLO0 |
| 15:55:29 |
859 |
167.40 |
BATE |
00039096728TRLO0 |
| 15:55:29 |
195 |
167.40 |
XLON |
00039096729TRLO0 |
| 15:55:29 |
15 |
167.40 |
XLON |
00039096730TRLO0 |
| 15:55:31 |
361 |
167.70 |
BATE |
00039096734TRLO0 |
| 15:55:31 |
173 |
167.70 |
BATE |
00039096735TRLO0 |
| 15:55:31 |
1324 |
167.70 |
XLON |
00039096736TRLO0 |
| 15:55:31 |
318 |
167.70 |
CHIX |
00039096737TRLO0 |
| 15:55:31 |
1295 |
167.70 |
CHIX |
00039096738TRLO0 |
| 15:55:31 |
969 |
167.70 |
XLON |
00039096739TRLO0 |
| 15:55:31 |
879 |
167.70 |
XLON |
00039096740TRLO0 |
| 15:55:31 |
173 |
167.70 |
BATE |
00039096741TRLO0 |
| 15:55:31 |
180 |
167.70 |
XLON |
00039096742TRLO0 |
| 15:55:31 |
893 |
167.70 |
XLON |
00039096743TRLO0 |
| 15:55:31 |
174 |
167.70 |
XLON |
00039096744TRLO0 |
| 15:55:31 |
177 |
167.70 |
XLON |
00039096745TRLO0 |
| 15:55:31 |
64 |
167.70 |
XLON |
00039096746TRLO0 |
| 15:55:31 |
1 |
167.70 |
XLON |
00039096747TRLO0 |
| 15:55:31 |
46 |
167.70 |
XLON |
00039096748TRLO0 |
| 15:55:31 |
1 |
167.70 |
XLON |
00039096749TRLO0 |
| 15:55:40 |
451 |
167.80 |
XLON |
00039096759TRLO0 |
| 15:55:40 |
175 |
167.80 |
XLON |
00039096760TRLO0 |
| 15:55:40 |
163 |
167.80 |
XLON |
00039096761TRLO0 |
| 15:55:42 |
189 |
167.80 |
XLON |
00039096762TRLO0 |
| 15:55:42 |
176 |
167.80 |
XLON |
00039096763TRLO0 |
| 15:55:42 |
186 |
167.80 |
XLON |
00039096764TRLO0 |
| 15:55:42 |
300 |
167.80 |
XLON |
00039096765TRLO0 |
| 15:55:43 |
161 |
167.80 |
XLON |
00039096766TRLO0 |
| 15:55:43 |
179 |
167.80 |
XLON |
00039096767TRLO0 |
| 15:55:43 |
191 |
167.80 |
XLON |
00039096768TRLO0 |
| 15:55:43 |
893 |
167.80 |
XLON |
00039096769TRLO0 |
| 15:55:43 |
776 |
167.80 |
XLON |
00039096770TRLO0 |
| 15:55:43 |
184 |
167.80 |
XLON |
00039096771TRLO0 |
| 15:55:43 |
183 |
167.80 |
XLON |
00039096772TRLO0 |
| 15:55:43 |
182 |
167.80 |
XLON |
00039096773TRLO0 |
| 15:55:43 |
1034 |
167.80 |
XLON |
00039096774TRLO0 |
| 15:55:43 |
167 |
167.80 |
XLON |
00039096775TRLO0 |
| 15:55:43 |
168 |
167.80 |
XLON |
00039096776TRLO0 |
| 15:55:43 |
181 |
167.80 |
XLON |
00039096777TRLO0 |
| 15:55:43 |
789 |
167.80 |
XLON |
00039096778TRLO0 |
| 15:56:02 |
481 |
167.80 |
XLON |
00039096791TRLO0 |
| 15:56:02 |
160 |
167.80 |
XLON |
00039096792TRLO0 |
| 15:56:02 |
167 |
167.80 |
XLON |
00039096793TRLO0 |
| 15:56:02 |
157 |
167.80 |
XLON |
00039096794TRLO0 |
| 15:56:02 |
1128 |
167.80 |
XLON |
00039096795TRLO0 |
| 15:56:24 |
146 |
167.80 |
XLON |
00039096805TRLO0 |
| 15:56:24 |
303 |
167.80 |
XLON |
00039096806TRLO0 |
| 15:56:27 |
550 |
167.80 |
XLON |
00039096808TRLO0 |
| 15:56:27 |
983 |
167.80 |
XLON |
00039096809TRLO0 |
| 15:56:27 |
167 |
167.80 |
XLON |
00039096810TRLO0 |
| 15:56:27 |
164 |
167.80 |
XLON |
00039096811TRLO0 |
| 15:56:27 |
165 |
167.80 |
XLON |
00039096812TRLO0 |
| 15:56:27 |
780 |
167.80 |
XLON |
00039096813TRLO0 |
| 16:00:15 |
1233 |
167.70 |
XLON |
00039097083TRLO0 |
| 16:00:51 |
933 |
167.70 |
TRQX |
00039097121TRLO0 |
| 16:01:15 |
601 |
167.70 |
CHIX |
00039097147TRLO0 |
| 16:01:15 |
25 |
167.70 |
XLON |
00039097148TRLO0 |
| 16:01:15 |
114 |
167.70 |
XLON |
00039097149TRLO0 |
| 16:01:15 |
1243 |
167.70 |
XLON |
00039097150TRLO0 |
| 16:01:17 |
122 |
167.80 |
CHIX |
00039097155TRLO0 |
| 16:01:17 |
779 |
167.80 |
CHIX |
00039097156TRLO0 |
| 16:01:23 |
625 |
167.70 |
CHIX |
00039097163TRLO0 |
| 16:01:23 |
2104 |
167.70 |
BATE |
00039097164TRLO0 |
| 16:01:23 |
187 |
167.70 |
XLON |
00039097165TRLO0 |
| 16:01:23 |
2043 |
167.70 |
XLON |
00039097166TRLO0 |
| 16:01:23 |
1036 |
167.70 |
TRQX |
00039097167TRLO0 |
| 16:01:47 |
254 |
167.60 |
BATE |
00039097190TRLO0 |
| 16:03:38 |
326 |
167.70 |
XLON |
00039097329TRLO0 |
| 16:03:38 |
69 |
167.70 |
XLON |
00039097330TRLO0 |
| 16:03:38 |
98 |
167.70 |
XLON |
00039097331TRLO0 |
| 16:03:38 |
173 |
167.70 |
XLON |
00039097332TRLO0 |
| 16:03:38 |
147 |
167.70 |
XLON |
00039097333TRLO0 |
| 16:03:38 |
1300 |
167.70 |
XLON |
00039097334TRLO0 |
| 16:03:38 |
19 |
167.70 |
XLON |
00039097335TRLO0 |
| 16:03:38 |
76 |
167.70 |
XLON |
00039097336TRLO0 |
| 16:03:38 |
2177 |
167.60 |
BATE |
00039097319TRLO0 |
| 16:03:38 |
1091 |
167.60 |
CHIX |
00039097320TRLO0 |
| 16:03:38 |
2111 |
167.60 |
XLON |
00039097321TRLO0 |
| 16:03:38 |
574 |
167.50 |
CHIX |
00039097322TRLO0 |
| 16:03:38 |
22 |
167.50 |
XLON |
00039097323TRLO0 |
| 16:03:38 |
25 |
167.50 |
XLON |
00039097324TRLO0 |
| 16:03:38 |
1 |
167.50 |
XLON |
00039097325TRLO0 |
| 16:03:38 |
127 |
167.50 |
XLON |
00039097326TRLO0 |
| 16:03:38 |
2 |
167.50 |
XLON |
00039097327TRLO0 |
| 16:03:38 |
45 |
167.50 |
XLON |
00039097328TRLO0 |
| 16:03:39 |
416 |
167.50 |
BATE |
00039097337TRLO0 |
| 16:05:43 |
2 |
167.50 |
CHIX |
00039097506TRLO0 |
| 16:05:43 |
551 |
167.50 |
XLON |
00039097507TRLO0 |
| 16:05:43 |
502 |
167.50 |
CHIX |
00039097508TRLO0 |
| 16:05:43 |
2177 |
167.50 |
BATE |
00039097509TRLO0 |
| 16:05:43 |
2 |
167.50 |
XLON |
00039097510TRLO0 |
| 16:05:43 |
1811 |
167.50 |
XLON |
00039097511TRLO0 |
| 16:05:43 |
408 |
167.50 |
BATE |
00039097512TRLO0 |
| 16:06:28 |
5 |
167.80 |
BATE |
00039097584TRLO0 |
| 16:06:29 |
18 |
167.80 |
BATE |
00039097587TRLO0 |
| 16:06:29 |
13 |
167.80 |
BATE |
00039097589TRLO0 |
| 16:06:29 |
14 |
167.80 |
BATE |
00039097590TRLO0 |
| 16:06:29 |
173 |
167.80 |
BATE |
00039097591TRLO0 |
| 16:06:29 |
746 |
167.80 |
BATE |
00039097592TRLO0 |
| 16:06:29 |
173 |
167.80 |
BATE |
00039097593TRLO0 |
| 16:06:29 |
173 |
167.80 |
BATE |
00039097594TRLO0 |
| 16:06:29 |
212 |
167.70 |
XLON |
00039097585TRLO0 |
| 16:06:29 |
2 |
167.70 |
XLON |
00039097586TRLO0 |
| 16:06:29 |
280 |
167.70 |
XLON |
00039097588TRLO0 |
| 16:06:30 |
7 |
167.80 |
BATE |
00039097595TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097596TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097597TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097598TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097599TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097600TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097601TRLO0 |
| 16:06:30 |
173 |
167.80 |
BATE |
00039097602TRLO0 |
| 16:06:31 |
173 |
167.80 |
BATE |
00039097604TRLO0 |
| 16:07:34 |
264 |
167.60 |
BATE |
00039097635TRLO0 |
| 16:08:15 |
1168 |
167.60 |
XLON |
00039097673TRLO0 |
| 16:08:15 |
929 |
167.60 |
CHIX |
00039097674TRLO0 |
| 16:08:15 |
2177 |
167.60 |
BATE |
00039097675TRLO0 |
| 16:08:15 |
1009 |
167.60 |
XLON |
00039097676TRLO0 |
| 16:08:15 |
3300 |
167.60 |
XLON |
00039097677TRLO0 |
| 16:08:15 |
432 |
167.60 |
CHIX |
00039097678TRLO0 |
| 16:08:16 |
1492 |
167.60 |
BATE |
00039097679TRLO0 |
| 16:11:35 |
214 |
167.70 |
BATE |
00039097929TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097930TRLO0 |
| 16:11:35 |
23 |
167.70 |
BATE |
00039097931TRLO0 |
| 16:11:35 |
2 |
167.70 |
BATE |
00039097932TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097933TRLO0 |
| 16:11:35 |
22 |
167.70 |
BATE |
00039097934TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097935TRLO0 |
| 16:11:35 |
4 |
167.70 |
BATE |
00039097936TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097937TRLO0 |
| 16:11:35 |
20 |
167.70 |
BATE |
00039097938TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097939TRLO0 |
| 16:11:35 |
5 |
167.70 |
BATE |
00039097940TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097941TRLO0 |
| 16:11:35 |
19 |
167.70 |
BATE |
00039097942TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097943TRLO0 |
| 16:11:35 |
6 |
167.70 |
BATE |
00039097944TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097945TRLO0 |
| 16:11:35 |
9 |
167.70 |
BATE |
00039097946TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097947TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097948TRLO0 |
| 16:11:35 |
433 |
167.70 |
BATE |
00039097949TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097950TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097951TRLO0 |
| 16:11:35 |
173 |
167.70 |
BATE |
00039097952TRLO0 |
| 16:11:36 |
350 |
167.70 |
BATE |
00039097953TRLO0 |
| 16:11:36 |
173 |
167.70 |
BATE |
00039097954TRLO0 |
| 16:11:36 |
173 |
167.70 |
BATE |
00039097955TRLO0 |
| 16:11:36 |
965 |
167.70 |
BATE |
00039097956TRLO0 |
| 16:11:36 |
25 |
167.70 |
BATE |
00039097957TRLO0 |
| 16:11:36 |
173 |
167.70 |
BATE |
00039097958TRLO0 |
| 16:11:36 |
173 |
167.70 |
BATE |
00039097960TRLO0 |
| 16:11:38 |
173 |
167.70 |
BATE |
00039097961TRLO0 |
| 16:11:38 |
173 |
167.70 |
BATE |
00039097962TRLO0 |
| 16:11:41 |
173 |
167.70 |
BATE |
00039097966TRLO0 |
| 16:11:43 |
173 |
167.70 |
BATE |
00039097969TRLO0 |
| 16:11:43 |
173 |
167.70 |
BATE |
00039097970TRLO0 |
| 16:11:47 |
173 |
167.70 |
BATE |
00039097971TRLO0 |
| 16:11:47 |
173 |
167.70 |
BATE |
00039097972TRLO0 |
| 16:11:53 |
173 |
167.70 |
BATE |
00039097977TRLO0 |
| 16:11:53 |
173 |
167.70 |
BATE |
00039097978TRLO0 |
| 16:11:53 |
27 |
167.70 |
BATE |
00039097982TRLO0 |
| 16:11:53 |
25 |
167.70 |
BATE |
00039097983TRLO0 |
| 16:11:53 |
24 |
167.70 |
BATE |
00039097984TRLO0 |
| 16:11:53 |
173 |
167.70 |
BATE |
00039097985TRLO0 |
| 16:11:53 |
173 |
167.70 |
BATE |
00039097989TRLO0 |
| 16:11:53 |
73 |
167.70 |
BATE |
00039097990TRLO0 |
| 16:11:53 |
70 |
167.70 |
BATE |
00039097991TRLO0 |
| 16:11:53 |
71 |
167.70 |
BATE |
00039097992TRLO0 |
| 16:11:53 |
69 |
167.70 |
BATE |
00039097993TRLO0 |
| 16:11:53 |
173 |
167.70 |
BATE |
00039097994TRLO0 |
| 16:11:53 |
3359 |
167.60 |
BATE |
00039097979TRLO0 |
| 16:11:53 |
866 |
167.60 |
CHIX |
00039097980TRLO0 |
| 16:11:53 |
660 |
167.60 |
XLON |
00039097981TRLO0 |
| 16:11:53 |
2026 |
167.60 |
XLON |
00039097986TRLO0 |
| 16:11:53 |
392 |
167.60 |
XLON |
00039097987TRLO0 |
| 16:11:53 |
243 |
167.60 |
XLON |
00039097988TRLO0 |
| 16:12:13 |
173 |
167.70 |
BATE |
00039098114TRLO0 |
| 16:12:27 |
25 |
167.70 |
BATE |
00039098149TRLO0 |
| 16:12:27 |
25 |
167.70 |
BATE |
00039098150TRLO0 |
| 16:12:27 |
25 |
167.70 |
BATE |
00039098151TRLO0 |
| 16:12:27 |
173 |
167.70 |
BATE |
00039098152TRLO0 |
| 16:12:41 |
173 |
167.70 |
BATE |
00039098185TRLO0 |
| 16:12:55 |
27 |
167.70 |
BATE |
00039098197TRLO0 |
| 16:12:55 |
25 |
167.70 |
BATE |
00039098198TRLO0 |
| 16:12:55 |
24 |
167.70 |
BATE |
00039098199TRLO0 |
| 16:12:55 |
25 |
167.70 |
BATE |
00039098200TRLO0 |
| 16:12:55 |
173 |
167.70 |
BATE |
00039098201TRLO0 |
| 16:13:09 |
173 |
167.70 |
BATE |
00039098229TRLO0 |
| 16:13:11 |
133 |
167.70 |
XLON |
00039098231TRLO0 |
| 16:13:11 |
135 |
167.70 |
XLON |
00039098232TRLO0 |
| 16:13:11 |
186 |
167.70 |
XLON |
00039098233TRLO0 |
| 16:13:58 |
727 |
167.70 |
CHIX |
00039098270TRLO0 |
| 16:13:58 |
2187 |
167.70 |
XLON |
00039098271TRLO0 |
| 16:17:58 |
107 |
167.70 |
CHIX |
00039098782TRLO0 |
| 16:17:58 |
130 |
167.70 |
CHIX |
00039098783TRLO0 |
| 16:17:58 |
114 |
167.70 |
CHIX |
00039098784TRLO0 |
| 16:17:58 |
311 |
167.70 |
CHIX |
00039098785TRLO0 |
| 16:17:58 |
594 |
167.70 |
CHIX |
00039098786TRLO0 |
| 16:17:58 |
1 |
167.70 |
BATE |
00039098787TRLO0 |
| 16:17:58 |
159 |
167.70 |
XLON |
00039098789TRLO0 |
| 16:17:58 |
183 |
167.70 |
XLON |
00039098790TRLO0 |
| 16:17:58 |
172 |
167.70 |
XLON |
00039098791TRLO0 |
| 16:17:58 |
880 |
167.70 |
XLON |
00039098792TRLO0 |
| 16:17:58 |
311 |
167.70 |
XLON |
00039098793TRLO0 |
| 16:17:58 |
1540 |
167.70 |
XLON |
00039098794TRLO0 |
| 16:17:58 |
627 |
167.60 |
BATE |
00039098788TRLO0 |
| 16:18:07 |
199 |
167.60 |
CHIX |
00039098815TRLO0 |
| 16:18:59 |
385 |
167.60 |
XLON |
00039098949TRLO0 |
| 16:18:59 |
1300 |
167.60 |
XLON |
00039098950TRLO0 |
| 16:18:59 |
173 |
167.60 |
XLON |
00039098951TRLO0 |
| 16:18:59 |
181 |
167.60 |
XLON |
00039098952TRLO0 |
| 16:18:59 |
167 |
167.60 |
XLON |
00039098953TRLO0 |
| 16:18:59 |
576 |
167.60 |
XLON |
00039098954TRLO0 |
| 16:18:59 |
366 |
167.60 |
BATE |
00039098957TRLO0 |
| 16:18:59 |
105 |
167.50 |
XLON |
00039098955TRLO0 |
| 16:18:59 |
661 |
167.50 |
XLON |
00039098956TRLO0 |
| 16:18:59 |
747 |
167.50 |
BATE |
00039098959TRLO0 |
| 16:18:59 |
173 |
167.50 |
BATE |
00039098960TRLO0 |
| 16:18:59 |
536 |
167.40 |
XLON |
00039098958TRLO0 |
| 16:19:01 |
173 |
167.50 |
BATE |
00039098968TRLO0 |
| 16:19:01 |
25 |
167.50 |
BATE |
00039098969TRLO0 |
| 16:19:01 |
173 |
167.50 |
BATE |
00039098970TRLO0 |
| 16:19:01 |
747 |
167.50 |
BATE |
00039098971TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098972TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098973TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098974TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098975TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098976TRLO0 |
| 16:19:02 |
173 |
167.50 |
BATE |
00039098977TRLO0 |
| 16:19:02 |
494 |
167.40 |
BATE |
00039098978TRLO0 |
| 16:19:47 |
38 |
167.40 |
BATE |
00039099105TRLO0 |
| 16:19:47 |
60 |
167.40 |
BATE |
00039099106TRLO0 |
| 16:19:47 |
529 |
167.40 |
BATE |
00039099107TRLO0 |
