PR Newswire
LONDON, United Kingdom, March 06
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 |
5 March 2025 |
| Number of ordinary shares purchased |
558,853 |
| Weighted average price paid (p) |
171.15 |
| Highest price paid (p) |
171.50 |
| Lowest price paid (p) |
169.60 |
Following the above purchase, FirstGroup holds 158,858,836 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 591,836,179. 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 5 March 2025 is 591,836,179. 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 |
171.15 |
320,384 |
| BATE |
171.12 |
125,301 |
| CHIX |
171.19 |
87,640 |
| TRQX |
171.19 |
25,528 |
Individual Transactions
| Transaction Time |
Volume |
Price (p) |
Platform |
Transaction Ref |
| 08:09:41 |
168 |
170.30 |
XLON |
00039102321TRLO0 |
| 08:09:41 |
368 |
170.40 |
XLON |
00039102322TRLO0 |
| 08:09:41 |
494 |
169.70 |
BATE |
00039102325TRLO0 |
| 08:09:41 |
494 |
169.70 |
CHIX |
00039102324TRLO0 |
| 08:09:41 |
739 |
169.80 |
XLON |
00039102323TRLO0 |
| 08:09:41 |
183 |
170.10 |
XLON |
00039102331TRLO0 |
| 08:09:41 |
11 |
170.10 |
XLON |
00039102330TRLO0 |
| 08:09:41 |
88 |
170.10 |
XLON |
00039102329TRLO0 |
| 08:09:41 |
308 |
170.10 |
XLON |
00039102328TRLO0 |
| 08:09:41 |
2300 |
170.10 |
XLON |
00039102327TRLO0 |
| 08:09:41 |
154 |
170.10 |
XLON |
00039102326TRLO0 |
| 08:09:41 |
208 |
170.20 |
XLON |
00039102332TRLO0 |
| 08:09:41 |
494 |
170.10 |
BATE |
00039102333TRLO0 |
| 08:09:41 |
721 |
169.90 |
CHIX |
00039102334TRLO0 |
| 08:09:41 |
505 |
169.80 |
CHIX |
00039102335TRLO0 |
| 08:09:45 |
335 |
170.30 |
XLON |
00039102340TRLO0 |
| 08:09:45 |
840 |
170.30 |
XLON |
00039102339TRLO0 |
| 08:10:13 |
494 |
169.70 |
BATE |
00039102424TRLO0 |
| 08:10:13 |
771 |
169.70 |
XLON |
00039102425TRLO0 |
| 08:10:13 |
160 |
169.70 |
CHIX |
00039102426TRLO0 |
| 08:10:13 |
306 |
169.70 |
CHIX |
00039102427TRLO0 |
| 08:10:13 |
494 |
169.70 |
BATE |
00039102429TRLO0 |
| 08:10:13 |
77 |
169.70 |
CHIX |
00039102428TRLO0 |
| 08:10:13 |
494 |
169.70 |
XLON |
00039102430TRLO0 |
| 08:10:54 |
499 |
169.60 |
XLON |
00039102505TRLO0 |
| 08:10:54 |
494 |
169.60 |
BATE |
00039102504TRLO0 |
| 08:19:35 |
737 |
170.90 |
XLON |
00039103242TRLO0 |
| 08:19:35 |
494 |
170.90 |
CHIX |
00039103241TRLO0 |
| 08:19:35 |
494 |
170.90 |
BATE |
00039103240TRLO0 |
| 08:19:35 |
494 |
171.00 |
BATE |
00039103243TRLO0 |
| 08:21:49 |
1435 |
170.90 |
TRQX |
00039103489TRLO0 |
| 08:21:49 |
494 |
170.90 |
BATE |
00039103488TRLO0 |
| 08:21:49 |
655 |
170.90 |
CHIX |
00039103487TRLO0 |
| 08:23:52 |
7 |
170.90 |
CHIX |
00039103617TRLO0 |
| 08:23:52 |
538 |
171.40 |
BATE |
00039103618TRLO0 |
| 08:25:50 |
744 |
171.20 |
XLON |
00039103688TRLO0 |
| 08:25:50 |
673 |
171.20 |
CHIX |
00039103687TRLO0 |
| 08:25:50 |
494 |
171.20 |
BATE |
00039103686TRLO0 |
| 08:30:17 |
494 |
171.40 |
XLON |
00039103921TRLO0 |
| 08:38:30 |
794 |
171.30 |
XLON |
00039104300TRLO0 |
| 08:38:30 |
494 |
171.30 |
BATE |
00039104299TRLO0 |
| 08:38:30 |
781 |
171.30 |
CHIX |
00039104295TRLO0 |
| 08:38:30 |
804 |
171.20 |
XLON |
00039104309TRLO0 |
| 08:38:30 |
494 |
171.20 |
BATE |
00039104308TRLO0 |
| 08:38:30 |
546 |
171.20 |
CHIX |
00039104301TRLO0 |
| 08:55:00 |
2171 |
171.50 |
TRQX |
00039105093TRLO0 |
| 08:55:00 |
766 |
171.50 |
XLON |
00039105092TRLO0 |
| 08:55:00 |
494 |
171.50 |
BATE |
00039105091TRLO0 |
| 08:55:00 |
99 |
171.50 |
XLON |
00039105094TRLO0 |
| 10:09:31 |
1518 |
171.50 |
TRQX |
00039108801TRLO0 |
| 10:09:31 |
616 |
171.50 |
XLON |
00039108800TRLO0 |
| 10:09:31 |
494 |
171.50 |
BATE |
00039108799TRLO0 |
| 10:09:31 |
430 |
171.40 |
XLON |
00039108802TRLO0 |
| 10:09:31 |
108 |
171.40 |
BATE |
00039108803TRLO0 |
| 10:09:31 |
494 |
171.40 |
XLON |
00039108804TRLO0 |
| 10:09:31 |
386 |
171.40 |
BATE |
00039108805TRLO0 |
| 10:09:35 |
436 |
171.30 |
XLON |
00039108808TRLO0 |
| 10:09:35 |
489 |
171.30 |
CHIX |
00039108807TRLO0 |
| 10:09:35 |
499 |
171.30 |
BATE |
00039108806TRLO0 |
| 10:09:35 |
7 |
171.40 |
BATE |
00039108809TRLO0 |
| 10:09:35 |
14 |
171.10 |
XLON |
00039108812TRLO0 |
| 10:09:35 |
119 |
171.10 |
XLON |
00039108811TRLO0 |
| 10:09:35 |
7 |
171.10 |
XLON |
00039108810TRLO0 |
| 10:09:35 |
105 |
171.30 |
XLON |
00039108814TRLO0 |
| 10:09:35 |
473 |
171.30 |
XLON |
00039108813TRLO0 |
| 10:09:39 |
161 |
171.10 |
BATE |
00039108819TRLO0 |
| 10:09:39 |
318 |
171.10 |
XLON |
00039108821TRLO0 |
| 10:09:39 |
115 |
171.10 |
XLON |
00039108820TRLO0 |
| 10:09:39 |
41 |
171.20 |
XLON |
00039108822TRLO0 |
| 10:09:39 |
2286 |
170.90 |
XLON |
00039108826TRLO0 |
| 10:09:39 |
36 |
170.90 |
BATE |
00039108825TRLO0 |
| 10:09:39 |
128 |
170.90 |
BATE |
00039108824TRLO0 |
| 10:09:39 |
367 |
170.90 |
BATE |
00039108823TRLO0 |
| 10:09:39 |
1449 |
170.80 |
XLON |
00039108827TRLO0 |
| 10:09:39 |
934 |
171.00 |
XLON |
00039108829TRLO0 |
| 10:09:39 |
531 |
171.00 |
XLON |
00039108828TRLO0 |
| 10:10:09 |
683 |
170.80 |
XLON |
00039108862TRLO0 |
| 10:10:09 |
495 |
170.80 |
BATE |
00039108861TRLO0 |
| 10:10:16 |
476 |
170.70 |
XLON |
00039108901TRLO0 |
| 10:10:16 |
494 |
170.80 |
BATE |
00039108900TRLO0 |
| 10:10:24 |
494 |
170.70 |
XLON |
00039108911TRLO0 |
| 10:10:24 |
494 |
170.70 |
BATE |
00039108910TRLO0 |
| 10:20:26 |
918 |
170.60 |
TRQX |
00039109412TRLO0 |
| 10:22:10 |
432 |
170.70 |
XLON |
00039109506TRLO0 |
| 10:22:10 |
508 |
170.70 |
XLON |
00039109505TRLO0 |
| 10:22:10 |
592 |
170.90 |
XLON |
00039109507TRLO0 |
| 10:22:10 |
599 |
170.90 |
CHIX |
00039109508TRLO0 |
| 10:22:12 |
1254 |
170.80 |
XLON |
00039109509TRLO0 |
| 10:22:12 |
39 |
171.00 |
XLON |
00039109515TRLO0 |
| 10:22:12 |
185 |
171.00 |
XLON |
00039109514TRLO0 |
| 10:22:12 |
182 |
171.00 |
XLON |
00039109513TRLO0 |
| 10:22:12 |
332 |
171.00 |
XLON |
00039109512TRLO0 |
| 10:22:12 |
1300 |
171.00 |
XLON |
00039109511TRLO0 |
| 10:22:12 |
590 |
171.00 |
XLON |
00039109510TRLO0 |
| 10:22:40 |
865 |
171.10 |
CHIX |
00039109532TRLO0 |
| 10:22:40 |
386 |
171.10 |
CHIX |
00039109531TRLO0 |
| 10:26:06 |
1502 |
171.00 |
TRQX |
00039109718TRLO0 |
| 10:26:06 |
730 |
171.00 |
XLON |
00039109717TRLO0 |
| 10:26:06 |
494 |
171.00 |
CHIX |
00039109715TRLO0 |
| 10:26:06 |
601 |
171.00 |
BATE |
00039109716TRLO0 |
| 10:26:06 |
1983 |
170.90 |
XLON |
00039109719TRLO0 |
| 10:26:06 |
180 |
171.00 |
BATE |
00039109720TRLO0 |
| 10:26:06 |
635 |
171.10 |
CHIX |
00039109721TRLO0 |
| 10:28:57 |
730 |
171.00 |
XLON |
00039109869TRLO0 |
| 10:28:57 |
603 |
171.00 |
BATE |
00039109868TRLO0 |
| 10:28:57 |
494 |
171.00 |
CHIX |
00039109867TRLO0 |
| 10:28:57 |
737 |
171.00 |
XLON |
00039109870TRLO0 |
| 10:28:57 |
494 |
171.00 |
BATE |
00039109871TRLO0 |
| 10:29:55 |
88 |
171.00 |
XLON |
00039109921TRLO0 |
| 10:37:12 |
738 |
171.00 |
XLON |
00039110167TRLO0 |
| 10:37:12 |
584 |
171.00 |
BATE |
00039110166TRLO0 |
| 10:37:12 |
494 |
171.00 |
CHIX |
00039110165TRLO0 |
| 10:42:28 |
721 |
170.90 |
XLON |
00039110374TRLO0 |
| 10:42:30 |
494 |
171.20 |
CHIX |
00039110384TRLO0 |
| 10:42:30 |
379 |
171.20 |
XLON |
00039110385TRLO0 |
| 10:55:25 |
1066 |
171.10 |
TRQX |
00039111191TRLO0 |
| 10:55:25 |
364 |
171.10 |
XLON |
00039111190TRLO0 |
| 10:55:25 |
487 |
171.10 |
XLON |
00039111189TRLO0 |
| 10:55:25 |
494 |
171.10 |
CHIX |
00039111188TRLO0 |
| 10:55:25 |
285 |
171.10 |
BATE |
00039111187TRLO0 |
| 10:55:25 |
418 |
171.10 |
BATE |
00039111186TRLO0 |
| 10:55:25 |
89 |
171.30 |
BATE |
00039111192TRLO0 |
| 10:59:48 |
494 |
171.50 |
CHIX |
00039111326TRLO0 |
| 10:59:48 |
727 |
171.50 |
BATE |
00039111325TRLO0 |
| 11:10:29 |
903 |
171.50 |
XLON |
00039111746TRLO0 |
| 11:10:29 |
620 |
171.50 |
BATE |
00039111745TRLO0 |
| 11:10:29 |
494 |
171.50 |
CHIX |
00039111744TRLO0 |
| 11:11:39 |
777 |
171.40 |
XLON |
00039111804TRLO0 |
| 11:11:39 |
636 |
171.40 |
BATE |
00039111803TRLO0 |
| 11:11:39 |
494 |
171.40 |
CHIX |
00039111802TRLO0 |
| 11:11:39 |
545 |
171.30 |
XLON |
00039111805TRLO0 |
| 11:11:39 |
180 |
171.50 |
BATE |
00039111807TRLO0 |
| 11:11:39 |
4 |
171.50 |
BATE |
00039111806TRLO0 |
| 11:11:39 |
2211 |
171.50 |
CHIX |
00039111811TRLO0 |
| 11:11:39 |
144 |
171.50 |
CHIX |
00039111810TRLO0 |
| 11:11:39 |
157 |
171.50 |
CHIX |
00039111809TRLO0 |
| 11:11:39 |
160 |
171.50 |
CHIX |
00039111808TRLO0 |
| 11:11:39 |
419 |
171.50 |
XLON |
00039111813TRLO0 |
| 11:11:39 |
388 |
171.50 |
XLON |
00039111812TRLO0 |
| 11:54:30 |
1004 |
171.50 |
XLON |
00039113845TRLO0 |
| 11:54:30 |
824 |
171.50 |
BATE |
00039113844TRLO0 |
| 11:54:30 |
494 |
171.50 |
CHIX |
00039113843TRLO0 |
| 11:54:33 |
1725 |
171.50 |
TRQX |
00039113847TRLO0 |
| 11:54:33 |
494 |
171.50 |
CHIX |
00039113849TRLO0 |
| 11:54:33 |
848 |
171.50 |
BATE |
00039113848TRLO0 |
| 11:54:33 |
896 |
171.40 |
XLON |
00039113850TRLO0 |
| 11:54:33 |
848 |
171.40 |
BATE |
00039113851TRLO0 |
| 11:54:33 |
494 |
171.40 |
CHIX |
00039113852TRLO0 |
| 11:54:33 |
190 |
171.50 |
XLON |
00039113857TRLO0 |
| 11:54:33 |
192 |
171.50 |
XLON |
00039113856TRLO0 |
| 11:54:33 |
192 |
171.50 |
XLON |
00039113855TRLO0 |
| 11:54:33 |
211 |
171.50 |
XLON |
00039113854TRLO0 |
| 11:54:33 |
476 |
171.50 |
XLON |
00039113853TRLO0 |
| 11:54:33 |
1063 |
171.50 |
CHIX |
00039113858TRLO0 |
| 11:54:33 |
1563 |
171.50 |
CHIX |
00039113859TRLO0 |
| 11:54:33 |
1083 |
171.50 |
CHIX |
00039113860TRLO0 |
| 11:54:37 |
561 |
171.30 |
CHIX |
00039113879TRLO0 |
| 11:54:37 |
843 |
171.30 |
BATE |
00039113878TRLO0 |
| 11:54:37 |
688 |
171.30 |
XLON |
00039113880TRLO0 |
| 11:54:38 |
1013 |
171.30 |
XLON |
00039113883TRLO0 |
| 11:54:38 |
688 |
171.30 |
BATE |
00039113882TRLO0 |
| 11:54:55 |
709 |
171.20 |
XLON |
00039113893TRLO0 |
| 11:54:55 |
2754 |
171.30 |
XLON |
00039113892TRLO0 |
| 11:54:55 |
391 |
171.20 |
CHIX |
00039113891TRLO0 |
| 11:54:55 |
834 |
171.20 |
BATE |
00039113890TRLO0 |
| 11:54:55 |
62 |
171.30 |
BATE |
00039113894TRLO0 |
| 11:55:07 |
109 |
171.30 |
BATE |
00039113921TRLO0 |
| 11:55:07 |
870 |
171.30 |
BATE |
00039113920TRLO0 |
| 11:55:09 |
100 |
171.30 |
BATE |
00039113924TRLO0 |
| 11:55:18 |
79 |
171.40 |
BATE |
00039113928TRLO0 |
| 11:59:34 |
2617 |
171.40 |
XLON |
00039114051TRLO0 |
| 11:59:34 |
650 |
171.40 |
BATE |
00039114052TRLO0 |
| 12:00:42 |
921 |
171.30 |
XLON |
00039114089TRLO0 |
| 12:00:42 |
833 |
171.30 |
BATE |
00039114088TRLO0 |
| 12:00:42 |
494 |
171.30 |
CHIX |
00039114087TRLO0 |
| 12:00:42 |
644 |
171.20 |
XLON |
00039114090TRLO0 |
| 12:00:42 |
180 |
171.30 |
BATE |
00039114091TRLO0 |
| 12:00:42 |
3 |
171.40 |
BATE |
00039114092TRLO0 |
| 12:00:42 |
1467 |
171.40 |
CHIX |
00039114096TRLO0 |
| 12:00:42 |
140 |
171.40 |
CHIX |
00039114095TRLO0 |
| 12:00:42 |
141 |
171.40 |
CHIX |
00039114094TRLO0 |
| 12:00:42 |
154 |
171.40 |
CHIX |
00039114093TRLO0 |
| 12:00:42 |
494 |
171.30 |
XLON |
00039114097TRLO0 |
| 12:00:42 |
781 |
171.40 |
CHIX |
00039114102TRLO0 |
| 12:00:42 |
143 |
171.40 |
CHIX |
00039114101TRLO0 |
| 12:00:42 |
146 |
171.40 |
CHIX |
00039114100TRLO0 |
| 12:00:42 |
154 |
171.40 |
CHIX |
00039114099TRLO0 |
| 12:00:42 |
641 |
171.20 |
XLON |
00039114107TRLO0 |
| 12:00:42 |
777 |
171.40 |
CHIX |
00039114106TRLO0 |
| 12:00:42 |
148 |
171.40 |
CHIX |
00039114105TRLO0 |
| 12:00:42 |
155 |
171.40 |
CHIX |
00039114104TRLO0 |
| 12:00:42 |
141 |
171.40 |
CHIX |
00039114103TRLO0 |
| 12:00:42 |
494 |
171.20 |
CHIX |
00039114108TRLO0 |
| 12:00:42 |
1617 |
171.10 |
BATE |
00039114110TRLO0 |
| 12:00:42 |
685 |
171.10 |
CHIX |
00039114109TRLO0 |
| 12:00:42 |
639 |
171.20 |
XLON |
00039114112TRLO0 |
| 12:00:42 |
494 |
171.30 |
XLON |
00039114111TRLO0 |
| 12:00:42 |
686 |
171.30 |
BATE |
00039114114TRLO0 |
| 12:00:42 |
82 |
171.30 |
BATE |
00039114113TRLO0 |
| 12:00:42 |
256 |
171.30 |
XLON |
00039114118TRLO0 |
| 12:00:42 |
214 |
171.30 |
XLON |
00039114117TRLO0 |
| 12:00:42 |
200 |
171.30 |
XLON |
00039114116TRLO0 |
| 12:00:42 |
209 |
171.30 |
XLON |
00039114115TRLO0 |
| 12:00:46 |
1202 |
171.10 |
XLON |
00039114119TRLO0 |
| 12:00:46 |
78 |
171.30 |
BATE |
00039114120TRLO0 |
| 12:01:04 |
637 |
171.30 |
BATE |
00039114131TRLO0 |
| 12:01:04 |
494 |
171.10 |
CHIX |
00039114132TRLO0 |
| 12:01:04 |
287 |
171.20 |
CHIX |
00039114134TRLO0 |
| 12:01:04 |
1500 |
171.20 |
CHIX |
00039114133TRLO0 |
| 12:02:06 |
260 |
171.10 |
XLON |
00039114167TRLO0 |
| 12:02:06 |
143 |
171.10 |
BATE |
00039114168TRLO0 |
| 12:02:06 |
554 |
171.10 |
CHIX |
00039114169TRLO0 |
| 12:05:50 |
905 |
171.00 |
XLON |
00039114350TRLO0 |
| 12:05:50 |
728 |
171.00 |
CHIX |
00039114349TRLO0 |
| 12:05:50 |
727 |
171.00 |
BATE |
00039114348TRLO0 |
| 12:05:50 |
180 |
171.10 |
BATE |
00039114351TRLO0 |
| 12:05:50 |
162 |
171.00 |
CHIX |
00039114353TRLO0 |
| 12:05:50 |
395 |
171.00 |
CHIX |
00039114352TRLO0 |
| 12:05:53 |
723 |
170.90 |
BATE |
00039114356TRLO0 |
| 12:05:53 |
10 |
170.90 |
BATE |
00039114355TRLO0 |
| 12:05:53 |
915 |
170.90 |
XLON |
00039114357TRLO0 |
| 12:05:53 |
78 |
171.10 |
BATE |
00039114358TRLO0 |
| 12:07:28 |
153 |
171.00 |
CHIX |
00039114388TRLO0 |
| 12:07:28 |
161 |
171.00 |
CHIX |
00039114387TRLO0 |
| 12:07:28 |
144 |
171.00 |
CHIX |
00039114386TRLO0 |
| 12:10:22 |
461 |
171.00 |
CHIX |
00039114473TRLO0 |
| 12:13:16 |
50 |
171.00 |
CHIX |
00039114542TRLO0 |
| 12:13:16 |
386 |
171.00 |
CHIX |
00039114541TRLO0 |
| 12:14:04 |
1081 |
170.80 |
TRQX |
00039114567TRLO0 |
| 12:14:04 |
913 |
170.80 |
XLON |
00039114566TRLO0 |
| 12:14:04 |
759 |
170.80 |
CHIX |
00039114565TRLO0 |
| 12:14:04 |
728 |
170.80 |
BATE |
00039114564TRLO0 |
| 12:14:04 |
822 |
170.90 |
XLON |
00039114570TRLO0 |
| 12:14:04 |
281 |
170.90 |
XLON |
00039114569TRLO0 |
| 12:14:04 |
485 |
170.90 |
XLON |
00039114568TRLO0 |
| 12:14:04 |
2116 |
170.80 |
XLON |
00039114572TRLO0 |
| 12:14:04 |
492 |
170.80 |
XLON |
00039114571TRLO0 |
| 12:14:04 |
4 |
170.90 |
BATE |
00039114573TRLO0 |
| 12:14:04 |
364 |
170.80 |
XLON |
00039114574TRLO0 |
| 12:14:04 |
273 |
170.90 |
XLON |
00039114575TRLO0 |
| 12:14:08 |
494 |
170.80 |
CHIX |
00039114580TRLO0 |
| 12:14:08 |
763 |
170.70 |
XLON |
00039114583TRLO0 |
| 12:14:08 |
677 |
170.70 |
XLON |
00039114582TRLO0 |
| 12:14:08 |
749 |
170.70 |
BATE |
00039114581TRLO0 |
| 12:14:08 |
494 |
170.70 |
CHIX |
00039114584TRLO0 |
| 12:15:27 |
799 |
170.50 |
XLON |
00039114619TRLO0 |
| 12:15:27 |
490 |
170.50 |
CHIX |
00039114617TRLO0 |
| 12:15:27 |
1822 |
170.60 |
XLON |
00039114616TRLO0 |
| 12:15:27 |
562 |
170.60 |
BATE |
00039114615TRLO0 |
| 12:15:27 |
816 |
170.60 |
CHIX |
00039114614TRLO0 |
| 12:15:27 |
394 |
170.50 |
BATE |
00039114618TRLO0 |
| 12:15:27 |
917 |
170.70 |
BATE |
00039114620TRLO0 |
| 12:20:32 |
1249 |
170.70 |
XLON |
00039114875TRLO0 |
| 12:20:32 |
1500 |
170.70 |
XLON |
00039114874TRLO0 |
| 12:20:32 |
557 |
170.70 |
BATE |
00039114873TRLO0 |
| 12:20:32 |
575 |
170.70 |
CHIX |
00039114872TRLO0 |
| 12:20:32 |
494 |
170.70 |
XLON |
00039114876TRLO0 |
| 12:20:32 |
743 |
170.60 |
XLON |
00039114877TRLO0 |
| 12:20:33 |
389 |
170.60 |
BATE |
00039114880TRLO0 |
| 12:20:33 |
460 |
170.60 |
CHIX |
00039114879TRLO0 |
| 12:20:33 |
180 |
170.70 |
BATE |
00039114882TRLO0 |
| 12:20:33 |
9 |
170.70 |
BATE |
00039114881TRLO0 |
| 12:20:37 |
118 |
170.70 |
BATE |
00039114885TRLO0 |
| 12:20:38 |
494 |
170.60 |
BATE |
00039114886TRLO0 |
| 12:20:38 |
180 |
170.70 |
BATE |
00039114887TRLO0 |
| 12:20:44 |
5 |
170.70 |
BATE |
00039114890TRLO0 |
| 12:22:56 |
1006 |
171.20 |
XLON |
00039115014TRLO0 |
| 12:22:56 |
660 |
171.20 |
XLON |
00039115013TRLO0 |
| 12:22:56 |
184 |
171.20 |
XLON |
00039115012TRLO0 |
| 12:22:56 |
191 |
171.20 |
XLON |
00039115011TRLO0 |
| 12:22:56 |
202 |
171.20 |
XLON |
00039115010TRLO0 |
| 12:25:50 |
993 |
171.20 |
XLON |
00039115201TRLO0 |
| 13:01:53 |
1327 |
171.00 |
XLON |
00039116623TRLO0 |
| 13:01:53 |
590 |
171.00 |
BATE |
00039116621TRLO0 |
| 13:01:53 |
494 |
171.00 |
CHIX |
00039116620TRLO0 |
| 13:01:53 |
437 |
170.80 |
TRQX |
00039116625TRLO0 |
| 13:01:53 |
932 |
170.90 |
XLON |
00039116624TRLO0 |
| 13:01:53 |
498 |
170.90 |
BATE |
00039116622TRLO0 |
| 13:01:53 |
1224 |
170.80 |
TRQX |
00039116626TRLO0 |
| 13:01:53 |
144 |
170.90 |
CHIX |
00039116628TRLO0 |
| 13:01:53 |
138 |
170.90 |
CHIX |
00039116627TRLO0 |
| 13:01:53 |
1577 |
171.00 |
CHIX |
00039116629TRLO0 |
| 13:01:53 |
14464 |
171.00 |
XLON |
00039116630TRLO0 |
| 13:01:53 |
10445 |
171.00 |
BATE |
00039116631TRLO0 |
| 13:01:55 |
593 |
171.00 |
CHIX |
00039116652TRLO0 |
| 13:01:55 |
490 |
171.00 |
BATE |
00039116654TRLO0 |
| 13:01:55 |
100 |
171.00 |
BATE |
00039116653TRLO0 |
| 13:01:55 |
223 |
171.00 |
CHIX |
00039116656TRLO0 |
| 13:01:55 |
257 |
171.00 |
CHIX |
00039116655TRLO0 |
| 13:01:55 |
77 |
171.00 |
BATE |
00039116657TRLO0 |
| 13:01:56 |
173 |
171.00 |
BATE |
00039116659TRLO0 |
| 13:02:21 |
494 |
171.00 |
XLON |
00039116677TRLO0 |
| 13:02:21 |
776 |
171.00 |
CHIX |
00039116676TRLO0 |
| 13:02:21 |
180 |
171.10 |
BATE |
00039116679TRLO0 |
| 13:02:21 |
750 |
171.10 |
BATE |
00039116678TRLO0 |
| 13:02:22 |
641 |
170.90 |
XLON |
00039116681TRLO0 |
| 13:02:22 |
415 |
170.90 |
CHIX |
00039116680TRLO0 |
| 13:02:22 |
767 |
171.10 |
BATE |
00039116683TRLO0 |
| 13:02:22 |
180 |
171.10 |
BATE |
00039116682TRLO0 |
| 13:02:22 |
180 |
171.10 |
BATE |
00039116685TRLO0 |
| 13:02:23 |
88 |
171.00 |
BATE |
00039116689TRLO0 |
| 13:06:05 |
1255 |
171.10 |
XLON |
00039116895TRLO0 |
| 13:06:05 |
576 |
171.10 |
BATE |
00039116894TRLO0 |
| 13:06:05 |
606 |
171.10 |
CHIX |
00039116893TRLO0 |
| 13:06:05 |
2300 |
171.10 |
XLON |
00039116896TRLO0 |
| 13:06:05 |
10638 |
171.20 |
XLON |
00039116897TRLO0 |
| 13:06:05 |
600 |
171.20 |
BATE |
00039116898TRLO0 |
| 13:06:10 |
834 |
171.20 |
BATE |
00039116903TRLO0 |
| 13:06:48 |
1207 |
171.00 |
XLON |
00039116923TRLO0 |
| 13:06:48 |
574 |
171.00 |
BATE |
00039116922TRLO0 |
| 13:06:48 |
193 |
171.10 |
XLON |
00039116927TRLO0 |
| 13:06:48 |
181 |
171.10 |
XLON |
00039116926TRLO0 |
| 13:06:48 |
199 |
171.10 |
XLON |
00039116925TRLO0 |
| 13:06:48 |
537 |
171.10 |
XLON |
00039116924TRLO0 |
| 13:06:48 |
4142 |
171.20 |
XLON |
00039116928TRLO0 |
| 13:06:48 |
867 |
171.10 |
BATE |
00039116929TRLO0 |
| 13:06:48 |
72 |
171.20 |
BATE |
00039116930TRLO0 |
| 13:06:48 |
494 |
171.00 |
XLON |
00039116932TRLO0 |
| 13:07:10 |
494 |
171.00 |
XLON |
00039116940TRLO0 |
| 13:11:52 |
1197 |
171.20 |
XLON |
00039117094TRLO0 |
| 13:11:52 |
580 |
171.20 |
BATE |
00039117093TRLO0 |
| 13:11:52 |
195 |
171.30 |
XLON |
00039117098TRLO0 |
| 13:11:52 |
213 |
171.30 |
XLON |
00039117097TRLO0 |
| 13:11:52 |
188 |
171.30 |
XLON |
00039117096TRLO0 |
| 13:11:52 |
1281 |
171.30 |
XLON |
00039117095TRLO0 |
| 13:14:59 |
5200 |
171.30 |
XLON |
00039117213TRLO0 |
| 13:15:05 |
1440 |
171.10 |
XLON |
00039117240TRLO0 |
| 13:15:05 |
578 |
171.10 |
BATE |
00039117239TRLO0 |
| 13:15:05 |
698 |
171.10 |
CHIX |
00039117238TRLO0 |
| 13:15:21 |
1355 |
171.00 |
XLON |
00039117262TRLO0 |
| 13:15:21 |
615 |
171.00 |
CHIX |
00039117261TRLO0 |
| 13:15:21 |
1100 |
171.00 |
BATE |
00039117260TRLO0 |
| 13:15:21 |
494 |
171.00 |
BATE |
00039117265TRLO0 |
| 13:15:21 |
700 |
171.10 |
BATE |
00039117264TRLO0 |
| 13:15:21 |
314 |
171.10 |
BATE |
00039117263TRLO0 |
| 13:15:21 |
494 |
171.00 |
XLON |
00039117266TRLO0 |
| 13:17:00 |
494 |
171.00 |
BATE |
00039117305TRLO0 |
| 13:17:07 |
945 |
170.90 |
XLON |
00039117312TRLO0 |
| 13:17:07 |
297 |
170.90 |
XLON |
00039117311TRLO0 |
| 13:17:07 |
444 |
170.90 |
BATE |
00039117310TRLO0 |
| 13:17:07 |
871 |
170.80 |
XLON |
00039117313TRLO0 |
| 13:17:07 |
9 |
171.00 |
BATE |
00039117314TRLO0 |
| 13:29:51 |
1347 |
171.10 |
XLON |
00039118044TRLO0 |
| 13:29:51 |
1067 |
171.10 |
TRQX |
00039118043TRLO0 |
| 13:29:51 |
119 |
171.10 |
CHIX |
00039118042TRLO0 |
| 13:29:51 |
435 |
171.10 |
CHIX |
00039118041TRLO0 |
| 13:29:51 |
661 |
171.10 |
BATE |
00039118038TRLO0 |
| 13:29:51 |
770 |
171.10 |
CHIX |
00039118049TRLO0 |
| 13:29:51 |
944 |
171.00 |
XLON |
00039118052TRLO0 |
| 13:29:51 |
461 |
171.00 |
BATE |
00039118051TRLO0 |
| 13:29:51 |
464 |
171.00 |
CHIX |
00039118050TRLO0 |
| 13:29:51 |
458 |
171.10 |
XLON |
00039118053TRLO0 |
| 13:29:51 |
760 |
171.10 |
XLON |
00039118054TRLO0 |
| 13:35:46 |
668 |
171.10 |
BATE |
00039118533TRLO0 |
| 13:35:46 |
33 |
171.10 |
BATE |
00039118532TRLO0 |
| 13:35:46 |
212 |
171.30 |
XLON |
00039118535TRLO0 |
| 13:35:46 |
91 |
171.30 |
XLON |
00039118534TRLO0 |
| 14:09:54 |
919 |
171.50 |
BATE |
00039120244TRLO0 |
| 14:10:43 |
9 |
171.50 |
XLON |
00039120270TRLO0 |
| 14:10:43 |
913 |
171.50 |
BATE |
00039120269TRLO0 |
| 14:10:43 |
853 |
171.50 |
CHIX |
00039120268TRLO0 |
| 14:26:30 |
2328 |
171.50 |
TRQX |
00039121121TRLO0 |
| 14:26:30 |
2312 |
171.50 |
XLON |
00039121120TRLO0 |
| 14:26:30 |
713 |
171.50 |
CHIX |
00039121119TRLO0 |
| 14:26:30 |
1161 |
171.50 |
BATE |
00039121116TRLO0 |
| 14:26:32 |
954 |
171.30 |
XLON |
00039121128TRLO0 |
| 14:26:32 |
2177 |
171.40 |
XLON |
00039121127TRLO0 |
| 14:26:32 |
1123 |
171.40 |
BATE |
00039121126TRLO0 |
| 14:26:32 |
428 |
171.40 |
CHIX |
00039121125TRLO0 |
| 14:26:32 |
1036 |
171.50 |
XLON |
00039121130TRLO0 |
| 14:26:32 |
153 |
171.50 |
XLON |
00039121129TRLO0 |
| 14:26:32 |
180 |
171.50 |
BATE |
00039121133TRLO0 |
| 14:26:32 |
667 |
171.50 |
BATE |
00039121132TRLO0 |
| 14:26:32 |
45 |
171.50 |
BATE |
00039121131TRLO0 |
| 14:26:40 |
1243 |
171.50 |
XLON |
00039121137TRLO0 |
| 14:26:40 |
618 |
171.50 |
BATE |
00039121142TRLO0 |
| 14:27:38 |
721 |
171.50 |
XLON |
00039121179TRLO0 |
| 14:28:36 |
8 |
171.50 |
XLON |
00039121250TRLO0 |
| 14:28:36 |
180 |
171.50 |
XLON |
00039121249TRLO0 |
| 14:28:36 |
188 |
171.50 |
XLON |
00039121248TRLO0 |
| 14:28:36 |
217 |
171.50 |
XLON |
00039121247TRLO0 |
| 14:28:36 |
436 |
171.50 |
XLON |
00039121246TRLO0 |
| 14:29:34 |
683 |
171.50 |
XLON |
00039121288TRLO0 |
| 14:29:34 |
191 |
171.50 |
XLON |
00039121287TRLO0 |
| 14:29:34 |
43 |
171.50 |
XLON |
00039121286TRLO0 |
| 14:32:36 |
39 |
171.50 |
XLON |
00039121860TRLO0 |
| 14:32:36 |
754 |
171.50 |
CHIX |
00039121859TRLO0 |
| 14:42:17 |
373 |
171.40 |
XLON |
00039122930TRLO0 |
| 14:42:17 |
1703 |
171.40 |
TRQX |
00039122926TRLO0 |
| 14:42:17 |
784 |
171.40 |
CHIX |
00039122921TRLO0 |
| 14:42:17 |
1080 |
171.40 |
BATE |
00039122919TRLO0 |
| 14:42:17 |
314 |
171.30 |
CHIX |
00039122924TRLO0 |
| 14:42:17 |
2876 |
171.40 |
XLON |
00039122931TRLO0 |
| 14:42:17 |
746 |
171.30 |
BATE |
00039122933TRLO0 |
| 14:42:17 |
235 |
171.30 |
CHIX |
00039122932TRLO0 |
| 14:42:17 |
1425 |
171.30 |
XLON |
00039122934TRLO0 |
| 14:42:17 |
858 |
171.20 |
XLON |
00039122935TRLO0 |
| 14:42:17 |
566 |
171.30 |
BATE |
00039122937TRLO0 |
| 14:42:17 |
494 |
171.30 |
XLON |
00039122936TRLO0 |
| 14:42:17 |
494 |
171.30 |
BATE |
00039122938TRLO0 |
| 14:42:17 |
640 |
171.20 |
BATE |
00039122939TRLO0 |
| 14:42:17 |
180 |
171.30 |
BATE |
00039122940TRLO0 |
| 14:42:17 |
128 |
171.30 |
BATE |
00039122943TRLO0 |
| 14:42:17 |
127 |
171.30 |
BATE |
00039122942TRLO0 |
| 14:42:17 |
138 |
171.30 |
BATE |
00039122941TRLO0 |
| 14:42:17 |
494 |
171.00 |
XLON |
00039122944TRLO0 |
| 14:42:17 |
615 |
171.10 |
BATE |
00039122945TRLO0 |
| 14:42:17 |
494 |
171.00 |
BATE |
00039122946TRLO0 |
| 14:42:20 |
1312 |
170.90 |
XLON |
00039122948TRLO0 |
| 14:42:34 |
933 |
170.90 |
BATE |
00039122970TRLO0 |
| 14:42:36 |
919 |
170.80 |
XLON |
00039122977TRLO0 |
| 14:42:36 |
562 |
170.80 |
BATE |
00039122976TRLO0 |
| 14:46:47 |
3136 |
170.90 |
XLON |
00039123390TRLO0 |
| 14:46:51 |
1031 |
170.80 |
XLON |
00039123394TRLO0 |
| 14:46:51 |
1693 |
170.80 |
XLON |
00039123393TRLO0 |
| 14:46:51 |
546 |
170.80 |
CHIX |
00039123392TRLO0 |
| 14:46:51 |
746 |
170.70 |
BATE |
00039123395TRLO0 |
| 14:56:58 |
2177 |
170.80 |
XLON |
00039124097TRLO0 |
| 14:56:58 |
1221 |
170.80 |
TRQX |
00039124098TRLO0 |
| 14:56:58 |
649 |
170.80 |
CHIX |
00039124096TRLO0 |
| 14:56:58 |
494 |
170.80 |
XLON |
00039124099TRLO0 |
| 14:56:58 |
529 |
170.80 |
CHIX |
00039124101TRLO0 |
| 14:56:58 |
454 |
170.80 |
XLON |
00039124102TRLO0 |
| 15:00:03 |
4781 |
171.10 |
XLON |
00039124591TRLO0 |
| 15:00:10 |
469 |
171.10 |
XLON |
00039124634TRLO0 |
| 15:00:10 |
103 |
171.10 |
XLON |
00039124629TRLO0 |
| 15:03:06 |
403 |
171.30 |
BATE |
00039124840TRLO0 |
| 15:07:07 |
493 |
171.50 |
XLON |
00039125216TRLO0 |
| 15:07:07 |
1811 |
171.50 |
XLON |
00039125215TRLO0 |
| 15:10:45 |
2177 |
171.30 |
XLON |
00039125601TRLO0 |
| 15:10:45 |
1149 |
171.30 |
TRQX |
00039125594TRLO0 |
| 15:10:45 |
1438 |
171.30 |
BATE |
00039125593TRLO0 |
| 15:10:45 |
593 |
171.30 |
CHIX |
00039125592TRLO0 |
| 15:10:45 |
46 |
171.20 |
BATE |
00039125605TRLO0 |
| 15:10:45 |
1 |
171.20 |
BATE |
00039125604TRLO0 |
| 15:10:45 |
954 |
171.20 |
XLON |
00039125603TRLO0 |
| 15:10:45 |
12 |
171.20 |
BATE |
00039125602TRLO0 |
| 15:10:45 |
571 |
171.20 |
BATE |
00039125607TRLO0 |
| 15:10:45 |
412 |
171.20 |
CHIX |
00039125606TRLO0 |
| 15:10:45 |
2930 |
171.40 |
CHIX |
00039125611TRLO0 |
| 15:10:45 |
142 |
171.40 |
CHIX |
00039125610TRLO0 |
| 15:10:45 |
159 |
171.40 |
CHIX |
00039125609TRLO0 |
| 15:10:45 |
152 |
171.40 |
CHIX |
00039125608TRLO0 |
| 15:10:45 |
2177 |
171.30 |
XLON |
00039125612TRLO0 |
| 15:11:01 |
954 |
171.20 |
XLON |
00039125632TRLO0 |
| 15:11:01 |
148 |
171.30 |
CHIX |
00039125635TRLO0 |
| 15:11:01 |
131 |
171.30 |
CHIX |
00039125634TRLO0 |
| 15:11:01 |
140 |
171.30 |
CHIX |
00039125633TRLO0 |
| 15:11:01 |
554 |
171.40 |
CHIX |
00039125640TRLO0 |
| 15:11:01 |
146 |
171.40 |
CHIX |
00039125639TRLO0 |
| 15:11:01 |
147 |
171.40 |
CHIX |
00039125638TRLO0 |
| 15:11:01 |
142 |
171.40 |
CHIX |
00039125637TRLO0 |
| 15:11:01 |
130 |
171.40 |
CHIX |
00039125636TRLO0 |
| 15:11:01 |
396 |
171.30 |
XLON |
00039125642TRLO0 |
| 15:11:01 |
709 |
171.30 |
XLON |
00039125641TRLO0 |
| 15:11:01 |
349 |
171.40 |
XLON |
00039125643TRLO0 |
| 15:11:02 |
384 |
171.30 |
CHIX |
00039125644TRLO0 |
| 15:11:02 |
152 |
171.40 |
CHIX |
00039125648TRLO0 |
| 15:11:02 |
159 |
171.40 |
CHIX |
00039125647TRLO0 |
| 15:11:02 |
158 |
171.40 |
CHIX |
00039125646TRLO0 |
| 15:11:02 |
138 |
171.40 |
CHIX |
00039125645TRLO0 |
| 15:11:02 |
149 |
171.30 |
CHIX |
00039125651TRLO0 |
| 15:11:02 |
132 |
171.30 |
CHIX |
00039125650TRLO0 |
| 15:11:02 |
148 |
171.30 |
CHIX |
00039125649TRLO0 |
| 15:11:02 |
65 |
171.40 |
CHIX |
00039125654TRLO0 |
| 15:11:02 |
749 |
171.40 |
CHIX |
00039125653TRLO0 |
| 15:11:02 |
148 |
171.40 |
CHIX |
00039125652TRLO0 |
| 15:11:02 |
21 |
171.30 |
CHIX |
00039125655TRLO0 |
| 15:11:02 |
119 |
171.40 |
CHIX |
00039125659TRLO0 |
| 15:11:02 |
139 |
171.40 |
CHIX |
00039125658TRLO0 |
| 15:11:02 |
146 |
171.40 |
CHIX |
00039125657TRLO0 |
| 15:11:02 |
69 |
171.40 |
CHIX |
00039125656TRLO0 |
| 15:11:02 |
316 |
171.40 |
CHIX |
00039125663TRLO0 |
| 15:11:02 |
160 |
171.40 |
CHIX |
00039125662TRLO0 |
| 15:11:02 |
136 |
171.40 |
CHIX |
00039125661TRLO0 |
| 15:11:02 |
155 |
171.40 |
CHIX |
00039125660TRLO0 |
| 15:11:02 |
368 |
171.40 |
CHIX |
00039125676TRLO0 |
| 15:11:02 |
133 |
171.40 |
CHIX |
00039125668TRLO0 |
| 15:11:02 |
137 |
171.40 |
CHIX |
00039125666TRLO0 |
| 15:11:02 |
142 |
171.40 |
CHIX |
00039125664TRLO0 |
| 15:11:02 |
696 |
171.30 |
XLON |
00039125678TRLO0 |
| 15:11:02 |
170 |
171.30 |
XLON |
00039125677TRLO0 |
| 15:11:02 |
457 |
171.40 |
CHIX |
00039125682TRLO0 |
| 15:11:02 |
155 |
171.40 |
CHIX |
00039125681TRLO0 |
| 15:11:02 |
139 |
171.40 |
CHIX |
00039125680TRLO0 |
| 15:11:02 |
141 |
171.40 |
CHIX |
00039125679TRLO0 |
| 15:11:04 |
492 |
171.30 |
XLON |
00039125687TRLO0 |
| 15:11:04 |
184 |
171.30 |
XLON |
00039125686TRLO0 |
| 15:11:04 |
211 |
171.30 |
XLON |
00039125685TRLO0 |
| 15:11:04 |
139 |
171.40 |
CHIX |
00039125690TRLO0 |
| 15:11:04 |
160 |
171.40 |
CHIX |
00039125689TRLO0 |
| 15:11:04 |
160 |
171.40 |
CHIX |
00039125688TRLO0 |
| 15:11:04 |
456 |
171.40 |
CHIX |
00039125691TRLO0 |
| 15:11:29 |
149 |
171.40 |
CHIX |
00039125756TRLO0 |
| 15:11:29 |
133 |
171.40 |
CHIX |
00039125755TRLO0 |
| 15:11:29 |
157 |
171.40 |
CHIX |
00039125754TRLO0 |
| 15:11:29 |
748 |
171.40 |
CHIX |
00039125757TRLO0 |
| 15:12:10 |
1470 |
171.20 |
BATE |
00039125870TRLO0 |
| 15:12:10 |
680 |
171.20 |
CHIX |
00039125869TRLO0 |
| 15:12:10 |
638 |
171.10 |
BATE |
00039125871TRLO0 |
| 15:12:10 |
7 |
171.30 |
BATE |
00039125872TRLO0 |
| 15:12:10 |
322 |
171.30 |
CHIX |
00039125875TRLO0 |
| 15:12:10 |
134 |
171.30 |
CHIX |
00039125874TRLO0 |
| 15:12:10 |
494 |
171.20 |
CHIX |
00039125877TRLO0 |
| 15:12:10 |
1511 |
171.30 |
CHIX |
00039125876TRLO0 |
| 15:12:10 |
91 |
171.30 |
XLON |
00039125881TRLO0 |
| 15:12:10 |
215 |
171.30 |
XLON |
00039125880TRLO0 |
| 15:12:10 |
182 |
171.30 |
XLON |
00039125879TRLO0 |
| 15:12:10 |
213 |
171.30 |
XLON |
00039125878TRLO0 |
| 15:12:10 |
201 |
171.30 |
XLON |
00039125885TRLO0 |
| 15:12:10 |
201 |
171.30 |
XLON |
00039125884TRLO0 |
| 15:12:10 |
197 |
171.30 |
XLON |
00039125883TRLO0 |
| 15:12:10 |
105 |
171.30 |
XLON |
00039125886TRLO0 |
| 15:15:49 |
2177 |
171.10 |
XLON |
00039126385TRLO0 |
| 15:15:49 |
1451 |
171.10 |
BATE |
00039126384TRLO0 |
| 15:15:49 |
789 |
171.10 |
CHIX |
00039126383TRLO0 |
| 15:15:49 |
954 |
171.00 |
XLON |
00039126386TRLO0 |
| 15:15:49 |
635 |
171.00 |
BATE |
00039126389TRLO0 |
| 15:15:49 |
180 |
171.20 |
BATE |
00039126388TRLO0 |
| 15:15:49 |
617 |
171.20 |
BATE |
00039126387TRLO0 |
| 15:15:49 |
217 |
171.20 |
XLON |
00039126394TRLO0 |
| 15:15:49 |
192 |
171.20 |
XLON |
00039126393TRLO0 |
| 15:15:49 |
194 |
171.20 |
XLON |
00039126392TRLO0 |
| 15:15:49 |
694 |
171.20 |
XLON |
00039126391TRLO0 |
| 15:15:49 |
670 |
171.20 |
XLON |
00039126390TRLO0 |
| 15:15:49 |
614 |
171.30 |
XLON |
00039126395TRLO0 |
| 15:15:49 |
7 |
171.30 |
XLON |
00039126401TRLO0 |
| 15:15:49 |
670 |
171.30 |
XLON |
00039126400TRLO0 |
| 15:15:49 |
202 |
171.30 |
XLON |
00039126399TRLO0 |
| 15:15:49 |
205 |
171.30 |
XLON |
00039126398TRLO0 |
| 15:15:49 |
212 |
171.30 |
XLON |
00039126397TRLO0 |
| 15:15:49 |
699 |
171.30 |
XLON |
00039126396TRLO0 |
| 15:15:49 |
77 |
171.30 |
XLON |
00039126406TRLO0 |
| 15:15:49 |
670 |
171.30 |
XLON |
00039126405TRLO0 |
| 15:15:49 |
192 |
171.30 |
XLON |
00039126404TRLO0 |
| 15:15:49 |
220 |
171.30 |
XLON |
00039126403TRLO0 |
| 15:15:49 |
181 |
171.30 |
XLON |
00039126402TRLO0 |
| 15:15:49 |
211 |
171.30 |
XLON |
00039126411TRLO0 |
| 15:15:49 |
213 |
171.30 |
XLON |
00039126410TRLO0 |
| 15:15:49 |
202 |
171.30 |
XLON |
00039126409TRLO0 |
| 15:15:49 |
670 |
171.30 |
XLON |
00039126408TRLO0 |
| 15:15:49 |
26 |
171.30 |
XLON |
00039126413TRLO0 |
| 15:15:49 |
47 |
171.30 |
XLON |
00039126412TRLO0 |
| 15:15:50 |
210 |
171.30 |
XLON |
00039126418TRLO0 |
| 15:15:50 |
211 |
171.30 |
XLON |
00039126417TRLO0 |
| 15:15:50 |
180 |
171.30 |
XLON |
00039126416TRLO0 |
| 15:15:50 |
670 |
171.30 |
XLON |
00039126415TRLO0 |
| 15:15:50 |
32 |
171.30 |
XLON |
00039126420TRLO0 |
| 15:15:50 |
95 |
171.30 |
XLON |
00039126419TRLO0 |
| 15:15:50 |
182 |
171.30 |
XLON |
00039126426TRLO0 |
| 15:15:50 |
205 |
171.30 |
XLON |
00039126425TRLO0 |
| 15:15:50 |
204 |
171.30 |
XLON |
00039126424TRLO0 |
| 15:15:50 |
670 |
171.30 |
XLON |
00039126423TRLO0 |
| 15:15:50 |
471 |
171.30 |
XLON |
00039126422TRLO0 |
| 15:15:50 |
17 |
171.30 |
XLON |
00039126427TRLO0 |
| 15:16:05 |
498 |
171.10 |
CHIX |
00039126441TRLO0 |
| 15:16:56 |
943 |
171.20 |
XLON |
00039126532TRLO0 |
| 15:16:56 |
220 |
171.20 |
XLON |
00039126531TRLO0 |
| 15:16:56 |
205 |
171.20 |
XLON |
00039126530TRLO0 |
| 15:16:56 |
213 |
171.20 |
XLON |
00039126529TRLO0 |
| 15:16:56 |
716 |
171.20 |
XLON |
00039126528TRLO0 |
| 15:16:56 |
146 |
171.30 |
XLON |
00039126533TRLO0 |
| 15:17:00 |
2527 |
171.10 |
XLON |
00039126553TRLO0 |
| 15:17:00 |
1047 |
171.10 |
BATE |
00039126552TRLO0 |
| 15:17:04 |
1230 |
171.00 |
XLON |
00039126573TRLO0 |
| 15:17:04 |
632 |
171.00 |
BATE |
00039126572TRLO0 |
| 15:17:04 |
538 |
171.00 |
CHIX |
00039126571TRLO0 |
| 15:17:04 |
381 |
170.90 |
BATE |
00039126574TRLO0 |
| 15:20:40 |
3047 |
171.10 |
XLON |
00039126962TRLO0 |
| 15:20:40 |
767 |
171.10 |
CHIX |
00039126961TRLO0 |
| 15:20:40 |
1429 |
171.10 |
BATE |
00039126960TRLO0 |
| 15:20:40 |
1337 |
171.00 |
XLON |
00039126964TRLO0 |
| 15:20:40 |
626 |
171.00 |
BATE |
00039126963TRLO0 |
| 15:27:54 |
1423 |
171.20 |
TRQX |
00039127870TRLO0 |
| 15:27:54 |
2177 |
171.20 |
XLON |
00039127869TRLO0 |
| 15:27:54 |
1592 |
171.20 |
BATE |
00039127868TRLO0 |
| 15:27:54 |
877 |
171.20 |
CHIX |
00039127867TRLO0 |
| 15:28:04 |
2177 |
171.20 |
XLON |
00039127894TRLO0 |
| 15:28:04 |
1629 |
171.20 |
BATE |
00039127895TRLO0 |
| 15:31:04 |
496 |
171.30 |
CHIX |
00039128352TRLO0 |
| 15:31:19 |
2177 |
171.20 |
XLON |
00039128369TRLO0 |
| 15:31:19 |
902 |
171.20 |
CHIX |
00039128368TRLO0 |
| 15:31:19 |
316 |
171.20 |
BATE |
00039128367TRLO0 |
| 15:31:19 |
1409 |
171.20 |
BATE |
00039128366TRLO0 |
| 15:31:19 |
699 |
171.20 |
XLON |
00039128372TRLO0 |
| 15:31:19 |
670 |
171.20 |
XLON |
00039128371TRLO0 |
| 15:31:19 |
2300 |
171.20 |
XLON |
00039128370TRLO0 |
| 15:36:02 |
180 |
171.40 |
BATE |
00039129024TRLO0 |
| 15:36:02 |
137 |
171.40 |
BATE |
00039129013TRLO0 |
| 15:36:02 |
269 |
171.40 |
CHIX |
00039129029TRLO0 |
| 15:36:02 |
150 |
171.40 |
CHIX |
00039129028TRLO0 |
| 15:36:02 |
154 |
171.40 |
CHIX |
00039129027TRLO0 |
| 15:36:02 |
146 |
171.40 |
CHIX |
00039129025TRLO0 |
| 15:40:18 |
2312 |
171.10 |
XLON |
00039129451TRLO0 |
| 15:40:18 |
936 |
171.10 |
TRQX |
00039129450TRLO0 |
| 15:40:18 |
1986 |
171.10 |
BATE |
00039129449TRLO0 |
| 15:40:18 |
676 |
171.10 |
CHIX |
00039129448TRLO0 |
| 15:40:18 |
1417 |
171.10 |
XLON |
00039129453TRLO0 |
| 15:40:18 |
760 |
171.10 |
XLON |
00039129452TRLO0 |
| 15:40:18 |
22 |
171.20 |
BATE |
00039129454TRLO0 |
| 15:40:18 |
429 |
171.20 |
CHIX |
00039129458TRLO0 |
| 15:40:18 |
136 |
171.20 |
CHIX |
00039129457TRLO0 |
| 15:40:18 |
62 |
171.20 |
CHIX |
00039129459TRLO0 |
| 15:43:22 |
1463 |
171.10 |
XLON |
00039129702TRLO0 |
| 15:43:22 |
714 |
171.10 |
XLON |
00039129701TRLO0 |
| 15:43:22 |
607 |
171.10 |
CHIX |
00039129700TRLO0 |
| 15:43:22 |
109 |
171.10 |
CHIX |
00039129699TRLO0 |
| 15:43:22 |
2042 |
171.10 |
BATE |
00039129698TRLO0 |
| 15:43:22 |
753 |
171.20 |
XLON |
00039129710TRLO0 |
| 15:43:22 |
201 |
171.20 |
XLON |
00039129709TRLO0 |
| 15:43:22 |
194 |
171.20 |
XLON |
00039129708TRLO0 |
| 15:43:22 |
189 |
171.20 |
XLON |
00039129707TRLO0 |
| 15:43:22 |
256 |
171.20 |
XLON |
00039129706TRLO0 |
| 15:43:22 |
23 |
171.20 |
XLON |
00039129705TRLO0 |
| 15:43:22 |
2300 |
171.20 |
XLON |
00039129704TRLO0 |
| 15:43:22 |
734 |
171.20 |
XLON |
00039129703TRLO0 |
| 15:43:22 |
196 |
171.20 |
XLON |
00039129716TRLO0 |
| 15:43:22 |
199 |
171.20 |
XLON |
00039129715TRLO0 |
| 15:43:22 |
197 |
171.20 |
XLON |
00039129714TRLO0 |
| 15:43:22 |
256 |
171.20 |
XLON |
00039129712TRLO0 |
| 15:43:22 |
388 |
171.20 |
XLON |
00039129717TRLO0 |
| 15:48:14 |
946 |
171.10 |
BATE |
00039130159TRLO0 |
| 15:49:12 |
2177 |
171.10 |
XLON |
00039130251TRLO0 |
| 15:49:12 |
535 |
171.10 |
CHIX |
00039130250TRLO0 |
| 15:49:12 |
2194 |
171.10 |
BATE |
00039130249TRLO0 |
| 15:49:12 |
2194 |
171.10 |
BATE |
00039130252TRLO0 |
| 15:49:12 |
535 |
171.10 |
CHIX |
00039130253TRLO0 |
| 15:49:12 |
389 |
171.20 |
XLON |
00039130254TRLO0 |
| 15:49:12 |
292 |
171.20 |
XLON |
00039130262TRLO0 |
| 15:49:12 |
220 |
171.20 |
XLON |
00039130261TRLO0 |
| 15:49:12 |
219 |
171.20 |
XLON |
00039130260TRLO0 |
| 15:49:12 |
217 |
171.20 |
XLON |
00039130259TRLO0 |
| 15:49:12 |
518 |
171.20 |
XLON |
00039130256TRLO0 |
| 15:49:12 |
270 |
171.20 |
XLON |
00039130263TRLO0 |
| 15:49:12 |
211 |
171.20 |
XLON |
00039130267TRLO0 |
| 15:49:12 |
187 |
171.20 |
XLON |
00039130266TRLO0 |
| 15:49:12 |
201 |
171.20 |
XLON |
00039130265TRLO0 |
| 15:49:12 |
131 |
171.20 |
XLON |
00039130268TRLO0 |
| 15:49:12 |
212 |
171.20 |
XLON |
00039130274TRLO0 |
| 15:49:12 |
191 |
171.20 |
XLON |
00039130273TRLO0 |
| 15:49:12 |
198 |
171.20 |
XLON |
00039130272TRLO0 |
| 15:49:12 |
518 |
171.20 |
XLON |
00039130271TRLO0 |
| 15:49:12 |
115 |
171.20 |
XLON |
00039130275TRLO0 |
| 15:49:12 |
1088 |
171.10 |
XLON |
00039130277TRLO0 |
| 15:49:13 |
670 |
171.20 |
CHIX |
00039130282TRLO0 |
| 15:49:13 |
153 |
171.20 |
CHIX |
00039130281TRLO0 |
| 15:49:13 |
160 |
171.20 |
CHIX |
00039130280TRLO0 |
| 15:49:13 |
147 |
171.20 |
CHIX |
00039130279TRLO0 |
| 15:49:13 |
897 |
171.10 |
XLON |
00039130283TRLO0 |
| 15:49:34 |
1659 |
171.20 |
XLON |
00039130334TRLO0 |
| 15:53:10 |
2177 |
171.10 |
XLON |
00039130808TRLO0 |
| 15:53:10 |
1087 |
171.10 |
TRQX |
00039130807TRLO0 |
| 15:53:10 |
2061 |
171.10 |
BATE |
00039130806TRLO0 |
| 15:53:10 |
580 |
171.10 |
CHIX |
00039130804TRLO0 |
| 15:53:10 |
1142 |
171.20 |
XLON |
00039130819TRLO0 |
| 15:53:10 |
624 |
171.20 |
XLON |
00039130818TRLO0 |
| 15:53:10 |
1300 |
171.20 |
XLON |
00039130817TRLO0 |
| 15:53:10 |
213 |
171.20 |
XLON |
00039130816TRLO0 |
| 15:53:10 |
220 |
171.20 |
XLON |
00039130815TRLO0 |
| 15:53:10 |
219 |
171.20 |
XLON |
00039130814TRLO0 |
| 15:53:10 |
24 |
171.20 |
XLON |
00039130812TRLO0 |
| 15:53:10 |
402 |
171.20 |
XLON |
00039130811TRLO0 |
| 15:53:10 |
1000 |
171.20 |
XLON |
00039130810TRLO0 |
| 15:53:10 |
2300 |
171.20 |
XLON |
00039130809TRLO0 |
| 15:53:11 |
511 |
171.10 |
BATE |
00039130821TRLO0 |
| 15:53:11 |
1029 |
171.10 |
CHIX |
00039130822TRLO0 |
| 15:53:11 |
28 |
171.20 |
BATE |
00039130823TRLO0 |
| 15:53:11 |
211 |
171.20 |
XLON |
00039130829TRLO0 |
| 15:53:11 |
188 |
171.20 |
XLON |
00039130828TRLO0 |
| 15:53:11 |
183 |
171.20 |
XLON |
00039130827TRLO0 |
| 15:53:11 |
186 |
171.20 |
XLON |
00039130826TRLO0 |
| 15:53:11 |
624 |
171.20 |
XLON |
00039130825TRLO0 |
| 15:53:11 |
2300 |
171.20 |
XLON |
00039130824TRLO0 |
| 15:57:31 |
1831 |
171.10 |
BATE |
00039131281TRLO0 |
| 15:57:31 |
1591 |
171.10 |
XLON |
00039131282TRLO0 |
| 15:57:31 |
1177 |
171.20 |
XLON |
00039131283TRLO0 |
| 15:57:34 |
589 |
171.40 |
XLON |
00039131291TRLO0 |
| 15:57:40 |
867 |
171.50 |
BATE |
00039131304TRLO0 |
| 15:57:40 |
180 |
171.50 |
BATE |
00039131303TRLO0 |
| 15:57:40 |
211 |
171.50 |
XLON |
00039131309TRLO0 |
| 15:57:40 |
186 |
171.50 |
XLON |
00039131308TRLO0 |
| 15:57:40 |
196 |
171.50 |
XLON |
00039131307TRLO0 |
| 15:57:40 |
1300 |
171.50 |
XLON |
00039131306TRLO0 |
| 15:57:40 |
692 |
171.50 |
XLON |
00039131305TRLO0 |
| 15:57:40 |
1300 |
171.50 |
XLON |
00039131310TRLO0 |
| 15:57:40 |
1123 |
171.50 |
XLON |
00039131317TRLO0 |
| 15:57:40 |
209 |
171.50 |
XLON |
00039131316TRLO0 |
| 15:57:40 |
213 |
171.50 |
XLON |
00039131315TRLO0 |
| 15:57:40 |
185 |
171.50 |
XLON |
00039131314TRLO0 |
| 15:57:40 |
116 |
171.50 |
XLON |
00039131313TRLO0 |
| 15:57:40 |
1300 |
171.50 |
XLON |
00039131312TRLO0 |
| 15:57:40 |
58 |
171.50 |
XLON |
00039131311TRLO0 |
| 15:57:53 |
494 |
171.40 |
XLON |
00039131349TRLO0 |
| 15:57:53 |
180 |
171.50 |
BATE |
00039131351TRLO0 |
| 15:57:53 |
650 |
171.50 |
BATE |
00039131350TRLO0 |
| 16:01:20 |
580 |
171.30 |
CHIX |
00039131794TRLO0 |
| 16:01:20 |
3200 |
171.30 |
XLON |
00039131793TRLO0 |
| 16:08:06 |
3357 |
171.50 |
XLON |
00039132464TRLO0 |
| 16:08:06 |
843 |
171.50 |
CHIX |
00039132463TRLO0 |
| 16:08:06 |
1900 |
171.50 |
XLON |
00039132465TRLO0 |
| 16:08:06 |
1702 |
171.50 |
CHIX |
00039132466TRLO0 |
| 16:08:06 |
161 |
171.50 |
CHIX |
00039132467TRLO0 |
| 16:08:50 |
804 |
171.50 |
XLON |
00039132529TRLO0 |
| 16:08:50 |
665 |
171.50 |
CHIX |
00039132528TRLO0 |
| 16:10:38 |
2177 |
171.50 |
BATE |
00039132666TRLO0 |
| 16:10:38 |
4 |
171.50 |
CHIX |
00039132665TRLO0 |
| 16:10:38 |
651 |
171.50 |
CHIX |
00039132667TRLO0 |
| 16:10:41 |
7 |
171.50 |
CHIX |
00039132673TRLO0 |
| 16:10:44 |
562 |
171.50 |
XLON |
00039132674TRLO0 |
| 16:10:44 |
752 |
171.50 |
CHIX |
00039132675TRLO0 |
| 16:10:45 |
27 |
171.50 |
BATE |
00039132681TRLO0 |
| 16:10:46 |
3 |
171.50 |
BATE |
00039132682TRLO0 |
| 16:11:45 |
530 |
171.40 |
CHIX |
00039132757TRLO0 |
| 16:11:45 |
340 |
171.40 |
XLON |
00039132758TRLO0 |
| 16:11:45 |
1437 |
171.40 |
TRQX |
00039132760TRLO0 |
| 16:11:45 |
173 |
171.40 |
XLON |
00039132759TRLO0 |
| 16:15:44 |
813 |
171.40 |
XLON |
00039133109TRLO0 |
| 16:15:44 |
4 |
171.40 |
XLON |
00039133108TRLO0 |
| 16:15:44 |
8 |
171.40 |
BATE |
00039133110TRLO0 |
| 16:15:44 |
787 |
171.40 |
XLON |
00039133111TRLO0 |
| 16:15:44 |
1 |
171.40 |
TRQX |
00039133112TRLO0 |
| 16:15:44 |
50 |
171.40 |
TRQX |
00039133114TRLO0 |
| 16:15:44 |
49 |
171.40 |
TRQX |
00039133113TRLO0 |
| 16:19:30 |
2975 |
171.30 |
CHIX |
00039133344TRLO0 |
| 16:19:30 |
552 |
171.40 |
XLON |
00039133355TRLO0 |
| 16:19:30 |
53 |
171.40 |
XLON |
00039133354TRLO0 |
| 16:19:30 |
1300 |
171.40 |
XLON |
00039133353TRLO0 |
| 16:19:30 |
200 |
171.40 |
XLON |
00039133352TRLO0 |
| 16:19:30 |
225 |
171.40 |
XLON |
00039133351TRLO0 |
| 16:19:30 |
188 |
171.40 |
XLON |
00039133350TRLO0 |
| 16:19:30 |
207 |
171.40 |
XLON |
00039133349TRLO0 |
| 16:19:30 |
753 |
171.40 |
XLON |
00039133347TRLO0 |
| 16:19:30 |
439 |
171.20 |
BATE |
00039133348TRLO0 |
| 16:19:30 |
989 |
171.40 |
XLON |
00039133356TRLO0 |
| 16:19:30 |
180 |
171.40 |
BATE |
00039133346TRLO0 |
| 16:19:30 |
52 |
171.40 |
BATE |
00039133345TRLO0 |
| 16:19:30 |
475 |
171.30 |
XLON |
00039133357TRLO0 |
| 16:19:30 |
104 |
171.30 |
XLON |
00039133359TRLO0 |
| 16:19:30 |
1300 |
171.30 |
XLON |
00039133358TRLO0 |
| 16:19:30 |
106 |
171.30 |
XLON |
00039133362TRLO0 |
| 16:19:30 |
198 |
171.30 |
XLON |
00039133361TRLO0 |
| 16:19:30 |
116 |
171.30 |
XLON |
00039133360TRLO0 |
| 16:19:30 |
103 |
171.30 |
XLON |
00039133365TRLO0 |
| 16:19:30 |
195 |
171.30 |
XLON |
00039133364TRLO0 |
| 16:19:30 |
105 |
171.30 |
XLON |
00039133363TRLO0 |
| 16:19:30 |
119 |
171.30 |
XLON |
00039133368TRLO0 |
| 16:19:30 |
201 |
171.30 |
XLON |
00039133367TRLO0 |
| 16:19:30 |
97 |
171.30 |
XLON |
00039133366TRLO0 |
| 16:19:30 |
94 |
171.30 |
XLON |
00039133371TRLO0 |
| 16:19:30 |
220 |
171.30 |
XLON |
00039133370TRLO0 |
| 16:19:30 |
101 |
171.30 |
XLON |
00039133369TRLO0 |
| 16:19:30 |
114 |
171.30 |
XLON |
00039133374TRLO0 |
| 16:19:30 |
197 |
171.30 |
XLON |
00039133373TRLO0 |
| 16:19:30 |
100 |
171.30 |
XLON |
00039133372TRLO0 |
| 16:19:30 |
92 |
171.30 |
XLON |
00039133377TRLO0 |
| 16:19:30 |
201 |
171.30 |
XLON |
00039133376TRLO0 |
| 16:19:30 |
99 |
171.30 |
XLON |
00039133375TRLO0 |
| 16:19:30 |
525 |
171.30 |
XLON |
00039133384TRLO0 |
| 16:19:30 |
94 |
171.30 |
XLON |
00039133383TRLO0 |
| 16:19:32 |
137 |
171.30 |
XLON |
00039133387TRLO0 |
| 16:19:32 |
371 |
171.30 |
XLON |
00039133388TRLO0 |
| 16:19:32 |
14 |
171.30 |
XLON |
00039133389TRLO0 |
| 16:19:32 |
4 |
171.30 |
XLON |
00039133390TRLO0 |
| 16:19:32 |
3 |
171.30 |
XLON |
00039133392TRLO0 |
| 16:19:32 |
381 |
171.30 |
XLON |
00039133391TRLO0 |
| 16:19:32 |
219 |
171.30 |
XLON |
00039133396TRLO0 |
| 16:19:32 |
205 |
171.30 |
XLON |
00039133395TRLO0 |
| 16:19:32 |
1300 |
171.30 |
XLON |
00039133394TRLO0 |
| 16:19:32 |
190 |
171.30 |
XLON |
00039133393TRLO0 |
| 16:19:32 |
211 |
171.30 |
XLON |
00039133397TRLO0 |
| 16:19:32 |
198 |
171.30 |
XLON |
00039133399TRLO0 |
| 16:19:32 |
203 |
171.30 |
XLON |
00039133398TRLO0 |
| 16:19:32 |
707 |
171.30 |
XLON |
00039133400TRLO0 |
| 16:19:33 |
109 |
171.30 |
BATE |
00039133403TRLO0 |
| 16:19:33 |
1325 |
171.30 |
XLON |
00039133409TRLO0 |
| 16:19:33 |
753 |
171.30 |
XLON |
00039133408TRLO0 |
| 16:19:33 |
210 |
171.30 |
XLON |
00039133407TRLO0 |
| 16:19:33 |
205 |
171.30 |
XLON |
00039133406TRLO0 |
| 16:19:33 |
1300 |
171.30 |
XLON |
00039133405TRLO0 |
| 16:19:33 |
187 |
171.30 |
XLON |
00039133404TRLO0 |
| 16:19:33 |
962 |
171.30 |
XLON |
00039133411TRLO0 |
| 16:19:33 |
2966 |
171.30 |
BATE |
00039133410TRLO0 |
| 16:19:33 |
962 |
171.30 |
XLON |
00039133412TRLO0 |
| 16:19:33 |
2946 |
171.30 |
BATE |
00039133414TRLO0 |
| 16:19:33 |
20 |
171.30 |
BATE |
00039133413TRLO0 |
| 16:19:33 |
188 |
171.30 |
BATE |
00039133416TRLO0 |
| 16:19:33 |
358 |
171.30 |
BATE |
00039133415TRLO0 |
| 16:19:33 |
962 |
171.30 |
XLON |
00039133420TRLO0 |
| 16:19:33 |
2965 |
171.30 |
BATE |
00039133419TRLO0 |
| 16:19:33 |
1 |
171.30 |
BATE |
00039133418TRLO0 |
| 16:19:39 |
473 |
171.30 |
XLON |
00039133429TRLO0 |
| 16:19:39 |
1300 |
171.30 |
XLON |
00039133428TRLO0 |
| 16:19:39 |
184 |
171.30 |
XLON |
00039133427TRLO0 |
| 16:19:39 |
494 |
171.30 |
XLON |
00039133426TRLO0 |
| 16:19:39 |
448 |
171.30 |
XLON |
00039133434TRLO0 |
| 16:19:39 |
182 |
171.30 |
XLON |
00039133433TRLO0 |
| 16:19:39 |
211 |
171.30 |
XLON |
00039133432TRLO0 |
| 16:19:39 |
187 |
171.30 |
XLON |
00039133431TRLO0 |
| 16:19:39 |
1961 |
171.30 |
XLON |
00039133430TRLO0 |
| 16:19:39 |
86 |
171.30 |
XLON |
00039133437TRLO0 |
| 16:19:39 |
207 |
171.30 |
XLON |
00039133436TRLO0 |
| 16:19:39 |
305 |
171.30 |
XLON |
00039133435TRLO0 |
| 16:19:39 |
108 |
171.30 |
XLON |
00039133442TRLO0 |
| 16:19:39 |
184 |
171.30 |
XLON |
00039133441TRLO0 |
| 16:19:39 |
753 |
171.30 |
XLON |
00039133440TRLO0 |
| 16:19:39 |
185 |
171.30 |
XLON |
00039133439TRLO0 |
| 16:19:39 |
108 |
171.30 |
XLON |
00039133438TRLO0 |
| 16:19:39 |
753 |
171.30 |
XLON |
00039133446TRLO0 |
| 16:19:39 |
205 |
171.30 |
XLON |
00039133445TRLO0 |
| 16:19:39 |
201 |
171.30 |
XLON |
00039133444TRLO0 |
| 16:19:39 |
218 |
171.30 |
XLON |
00039133443TRLO0 |
| 16:19:39 |
236 |
171.30 |
XLON |
00039133450TRLO0 |
| 16:19:39 |
204 |
171.30 |
XLON |
00039133449TRLO0 |
| 16:19:39 |
200 |
171.30 |
XLON |
00039133448TRLO0 |
| 16:19:39 |
184 |
171.30 |
XLON |
00039133447TRLO0 |
| 16:19:39 |
194 |
171.30 |
XLON |
00039133454TRLO0 |
| 16:19:39 |
219 |
171.30 |
XLON |
00039133453TRLO0 |
| 16:19:39 |
191 |
171.30 |
XLON |
00039133452TRLO0 |
| 16:19:39 |
753 |
171.30 |
XLON |
00039133451TRLO0 |
| 16:19:39 |
846 |
171.30 |
XLON |
00039133458TRLO0 |
| 16:19:39 |
181 |
171.30 |
XLON |
00039133457TRLO0 |
| 16:19:39 |
184 |
171.30 |
XLON |
00039133456TRLO0 |
| 16:19:39 |
187 |
171.30 |
XLON |
00039133455TRLO0 |
| 16:19:39 |
198 |
171.30 |
XLON |
00039133462TRLO0 |
| 16:19:39 |
210 |
171.30 |
XLON |
00039133461TRLO0 |
| 16:19:39 |
201 |
171.30 |
XLON |
00039133460TRLO0 |
| 16:19:39 |
753 |
171.30 |
XLON |
00039133459TRLO0 |
| 16:21:40 |
1487 |
171.30 |
XLON |
00039133654TRLO0 |
| 16:21:41 |
1941 |
171.10 |
XLON |
00039133662TRLO0 |
| 16:21:41 |
1765 |
171.10 |
XLON |
00039133658TRLO0 |
| 16:21:41 |
2260 |
171.10 |
BATE |
00039133657TRLO0 |
| 16:21:41 |
180 |
171.20 |
XLON |
00039133667TRLO0 |
| 16:21:41 |
180 |
171.20 |
XLON |
00039133666TRLO0 |
| 16:21:41 |
103 |
171.20 |
XLON |
00039133665TRLO0 |
| 16:21:41 |
210 |
171.20 |
XLON |
00039133664TRLO0 |
| 16:21:41 |
344 |
171.20 |
XLON |
00039133663TRLO0 |
| 16:21:41 |
146 |
171.20 |
XLON |
00039133668TRLO0 |
| 16:21:42 |
527 |
171.20 |
XLON |
00039133674TRLO0 |
| 16:21:42 |
344 |
171.20 |
XLON |
00039133673TRLO0 |
| 16:21:42 |
202 |
171.20 |
XLON |
00039133672TRLO0 |
| 16:21:42 |
192 |
171.20 |
XLON |
00039133671TRLO0 |
| 16:21:42 |
214 |
171.20 |
XLON |
00039133670TRLO0 |
| 16:23:27 |
2177 |
171.10 |
XLON |
00039133866TRLO0 |
| 16:23:27 |
1065 |
171.10 |
BATE |
00039133865TRLO0 |
| 16:23:27 |
1112 |
171.10 |
BATE |
00039133864TRLO0 |
| 16:23:27 |
954 |
171.00 |
BATE |
00039133867TRLO0 |
| 16:23:30 |
190 |
171.20 |
XLON |
00039133878TRLO0 |
| 16:23:30 |
190 |
171.20 |
XLON |
00039133877TRLO0 |
| 16:23:30 |
212 |
171.20 |
XLON |
00039133876TRLO0 |
| 16:23:30 |
486 |
171.20 |
XLON |
00039133875TRLO0 |
| 16:23:30 |
126 |
171.20 |
XLON |
00039133879TRLO0 |
| 16:23:30 |
3127 |
171.00 |
XLON |
00039133882TRLO0 |
| 16:23:30 |
579 |
171.00 |
XLON |
00039133881TRLO0 |
| 16:23:30 |
3706 |
171.00 |
BATE |
00039133880TRLO0 |
| 16:24:44 |
620 |
171.10 |
XLON |
00039134009TRLO0 |
| 16:24:44 |
196 |
171.10 |
XLON |
00039134008TRLO0 |
| 16:24:44 |
186 |
171.10 |
XLON |
00039134007TRLO0 |
| 16:24:44 |
6 |
171.10 |
XLON |
00039134006TRLO0 |
| 16:24:44 |
190 |
171.10 |
XLON |
00039134010TRLO0 |
