PR Newswire
LONDON, United Kingdom, March 10
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 |
7 March 2025 |
| Number of ordinary shares purchased |
486,679 |
| Weighted average price paid (p) |
171.94 |
| Highest price paid (p) |
174.20 |
| Lowest price paid (p) |
167.80 |
Following the above purchase, FirstGroup holds 159,918,559 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 590,776,456. 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 7 March 2025 is 590,776,456. 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 |
171.85 |
250,351 |
| BATE |
172.03 |
120,562 |
| CHIX |
172.13 |
85,072 |
| TRQX |
171.84 |
30,694 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 16:15:15.009 |
736 |
174.20 |
BATE |
00039190057TRLO0 |
| 16:15:22.165 |
942 |
174.20 |
CHIX |
00039190069TRLO0 |
| 16:15:22.165 |
1257 |
174.20 |
BATE |
00039190076TRLO0 |
| 16:15:22.165 |
1906 |
174.20 |
XLON |
00039190077TRLO0 |
| 16:15:22.190 |
1193 |
174.20 |
BATE |
00039190081TRLO0 |
| 16:15:22.200 |
4 |
174.20 |
CHIX |
00039190083TRLO0 |
| 16:15:22.201 |
62 |
174.20 |
CHIX |
00039190084TRLO0 |
| 16:10:22.895 |
256 |
174.10 |
CHIX |
00039189451TRLO0 |
| 16:10:22.895 |
2820 |
174.10 |
CHIX |
00039189452TRLO0 |
| 16:10:22.909 |
987 |
174.10 |
CHIX |
00039189453TRLO0 |
| 16:10:22.935 |
433 |
174.10 |
CHIX |
00039189454TRLO0 |
| 16:10:22.935 |
913 |
174.10 |
CHIX |
00039189455TRLO0 |
| 16:10:22.969 |
735 |
174.10 |
CHIX |
00039189456TRLO0 |
| 16:10:22.999 |
736 |
174.10 |
CHIX |
00039189457TRLO0 |
| 16:10:23.017 |
547 |
174.10 |
CHIX |
00039189458TRLO0 |
| 16:10:25.072 |
117 |
174.10 |
XLON |
00039189463TRLO0 |
| 16:10:25.072 |
521 |
174.10 |
XLON |
00039189464TRLO0 |
| 16:10:25.072 |
247 |
174.10 |
XLON |
00039189465TRLO0 |
| 16:10:25.072 |
153 |
174.10 |
XLON |
00039189466TRLO0 |
| 16:10:25.072 |
156 |
174.10 |
XLON |
00039189467TRLO0 |
| 16:10:25.072 |
514 |
174.10 |
XLON |
00039189468TRLO0 |
| 16:10:25.133 |
160 |
174.10 |
XLON |
00039189469TRLO0 |
| 16:10:25.133 |
163 |
174.10 |
XLON |
00039189470TRLO0 |
| 16:10:25.133 |
619 |
174.10 |
XLON |
00039189471TRLO0 |
| 16:10:25.393 |
154 |
174.10 |
XLON |
00039189472TRLO0 |
| 16:10:25.393 |
161 |
174.10 |
XLON |
00039189473TRLO0 |
| 16:10:25.393 |
79 |
174.10 |
XLON |
00039189474TRLO0 |
| 16:10:26.025 |
174 |
174.10 |
XLON |
00039189475TRLO0 |
| 16:10:26.025 |
172 |
174.10 |
XLON |
00039189476TRLO0 |
| 16:10:26.026 |
86 |
174.10 |
XLON |
00039189477TRLO0 |
| 16:10:26.064 |
153 |
174.10 |
XLON |
00039189478TRLO0 |
| 16:10:26.064 |
160 |
174.10 |
XLON |
00039189479TRLO0 |
| 16:10:26.064 |
94 |
174.10 |
XLON |
00039189480TRLO0 |
| 16:10:26.395 |
179 |
174.10 |
XLON |
00039189481TRLO0 |
| 16:10:26.395 |
176 |
174.10 |
XLON |
00039189482TRLO0 |
| 16:10:26.396 |
69 |
174.10 |
XLON |
00039189483TRLO0 |
| 16:10:26.396 |
17 |
174.10 |
XLON |
00039189484TRLO0 |
| 16:10:31.866 |
163 |
174.10 |
XLON |
00039189501TRLO0 |
| 16:10:31.866 |
168 |
174.10 |
XLON |
00039189502TRLO0 |
| 16:10:31.866 |
545 |
174.10 |
XLON |
00039189503TRLO0 |
| 16:10:36.078 |
50 |
174.10 |
XLON |
00039189508TRLO0 |
| 16:10:36.078 |
178 |
174.10 |
XLON |
00039189509TRLO0 |
| 16:10:36.078 |
161 |
174.10 |
XLON |
00039189510TRLO0 |
| 16:10:36.078 |
95 |
174.10 |
XLON |
00039189511TRLO0 |
| 16:10:36.099 |
175 |
174.10 |
XLON |
00039189518TRLO0 |
| 16:10:36.099 |
152 |
174.10 |
XLON |
00039189519TRLO0 |
| 16:10:36.099 |
848 |
174.10 |
XLON |
00039189520TRLO0 |
| 16:10:36.130 |
423 |
174.10 |
XLON |
00039189521TRLO0 |
| 16:10:36.179 |
409 |
174.10 |
XLON |
00039189522TRLO0 |
| 16:10:36.206 |
1300 |
174.10 |
XLON |
00039189523TRLO0 |
| 16:10:36.206 |
177 |
174.10 |
XLON |
00039189524TRLO0 |
| 16:10:36.206 |
156 |
174.10 |
XLON |
00039189525TRLO0 |
| 16:10:36.206 |
7 |
174.10 |
XLON |
00039189526TRLO0 |
| 16:10:36.351 |
1300 |
174.10 |
XLON |
00039189527TRLO0 |
| 16:10:36.351 |
163 |
174.10 |
XLON |
00039189528TRLO0 |
| 16:10:36.351 |
17 |
174.10 |
XLON |
00039189529TRLO0 |
| 16:10:36.367 |
163 |
174.10 |
XLON |
00039189530TRLO0 |
| 16:10:36.367 |
167 |
174.10 |
XLON |
00039189531TRLO0 |
| 16:10:36.367 |
619 |
174.10 |
XLON |
00039189532TRLO0 |
| 16:10:36.384 |
473 |
174.10 |
XLON |
00039189533TRLO0 |
| 16:10:36.579 |
489 |
174.10 |
XLON |
00039189534TRLO0 |
| 16:10:36.624 |
1300 |
174.10 |
XLON |
00039189535TRLO0 |
| 16:10:36.624 |
160 |
174.10 |
XLON |
00039189536TRLO0 |
| 16:10:36.624 |
163 |
174.10 |
XLON |
00039189537TRLO0 |
| 16:10:36.624 |
364 |
174.10 |
XLON |
00039189538TRLO0 |
| 16:15:22.171 |
660 |
174.10 |
CHIX |
00039190078TRLO0 |
| 16:15:22.171 |
806 |
174.10 |
BATE |
00039190079TRLO0 |
| 16:15:22.171 |
835 |
174.10 |
XLON |
00039190080TRLO0 |
| 16:15:22.519 |
837 |
174.10 |
BATE |
00039190088TRLO0 |
| 16:15:46.407 |
452 |
174.10 |
XLON |
00039190174TRLO0 |
| 16:15:46.423 |
569 |
174.10 |
XLON |
00039190176TRLO0 |
| 16:15:46.423 |
152 |
174.10 |
XLON |
00039190178TRLO0 |
| 16:16:01.906 |
423 |
174.10 |
XLON |
00039190212TRLO0 |
| 16:16:08.267 |
483 |
174.10 |
XLON |
00039190255TRLO0 |
| 16:16:08.267 |
191 |
174.10 |
XLON |
00039190256TRLO0 |
| 16:16:08.267 |
24 |
174.10 |
XLON |
00039190257TRLO0 |
| 16:16:08.267 |
156 |
174.10 |
XLON |
00039190258TRLO0 |
| 16:16:08.267 |
178 |
174.10 |
XLON |
00039190259TRLO0 |
| 16:16:08.267 |
494 |
174.10 |
XLON |
00039190260TRLO0 |
| 16:16:08.268 |
133 |
174.10 |
XLON |
00039190261TRLO0 |
| 16:12:16.642 |
1300 |
174.00 |
XLON |
00039189706TRLO0 |
| 16:12:16.642 |
532 |
174.00 |
XLON |
00039189707TRLO0 |
| 16:12:16.642 |
167 |
174.00 |
XLON |
00039189708TRLO0 |
| 16:12:16.642 |
165 |
174.00 |
XLON |
00039189709TRLO0 |
| 16:12:16.642 |
862 |
174.00 |
XLON |
00039189710TRLO0 |
| 16:15:46.112 |
523 |
174.00 |
BATE |
00039190150TRLO0 |
| 16:15:46.112 |
515 |
174.00 |
BATE |
00039190151TRLO0 |
| 16:15:46.112 |
49 |
174.00 |
XLON |
00039190152TRLO0 |
| 16:15:46.112 |
1800 |
174.00 |
XLON |
00039190153TRLO0 |
| 16:15:46.112 |
57 |
174.00 |
XLON |
00039190154TRLO0 |
| 16:16:08.228 |
814 |
174.00 |
BATE |
00039190239TRLO0 |
| 16:16:08.228 |
1472 |
174.00 |
XLON |
00039190247TRLO0 |
| 16:16:08.341 |
510 |
174.00 |
XLON |
00039190266TRLO0 |
| 16:16:08.341 |
879 |
174.00 |
XLON |
00039190267TRLO0 |
| 16:16:08.341 |
2096 |
174.00 |
XLON |
00039190268TRLO0 |
| 16:16:08.341 |
180 |
174.00 |
XLON |
00039190269TRLO0 |
| 16:16:08.341 |
1168 |
174.00 |
XLON |
00039190270TRLO0 |
| 16:16:08.380 |
460 |
174.00 |
XLON |
00039190272TRLO0 |
| 16:16:08.579 |
181 |
174.00 |
XLON |
00039190273TRLO0 |
| 16:16:08.579 |
162 |
174.00 |
XLON |
00039190274TRLO0 |
| 16:16:08.580 |
689 |
174.00 |
XLON |
00039190275TRLO0 |
| 16:16:08.779 |
1300 |
174.00 |
XLON |
00039190276TRLO0 |
| 16:16:08.779 |
235 |
174.00 |
XLON |
00039190277TRLO0 |
| 16:16:08.780 |
389 |
174.00 |
XLON |
00039190278TRLO0 |
| 16:16:09.018 |
401 |
174.00 |
XLON |
00039190280TRLO0 |
| 16:16:09.180 |
91 |
174.00 |
XLON |
00039190281TRLO0 |
| 16:16:09.180 |
437 |
174.00 |
XLON |
00039190282TRLO0 |
| 16:08:14.500 |
152 |
173.90 |
BATE |
00039189338TRLO0 |
| 16:08:14.500 |
1754 |
173.90 |
BATE |
00039189339TRLO0 |
| 16:08:14.500 |
1820 |
173.90 |
CHIX |
00039189340TRLO0 |
| 16:08:14.500 |
1668 |
173.90 |
TRQX |
00039189341TRLO0 |
| 16:08:14.500 |
1906 |
173.90 |
XLON |
00039189342TRLO0 |
| 16:10:23.921 |
712 |
173.90 |
BATE |
00039189460TRLO0 |
| 16:10:36.079 |
639 |
173.90 |
BATE |
00039189512TRLO0 |
| 16:10:36.079 |
72 |
173.90 |
BATE |
00039189513TRLO0 |
| 16:10:36.079 |
483 |
173.90 |
BATE |
00039189514TRLO0 |
| 16:10:36.079 |
1906 |
173.90 |
CHIX |
00039189515TRLO0 |
| 16:10:36.079 |
432 |
173.90 |
XLON |
00039189516TRLO0 |
| 16:10:36.079 |
1595 |
173.90 |
TRQX |
00039189517TRLO0 |
| 16:10:43.980 |
1301 |
173.90 |
XLON |
00039189545TRLO0 |
| 16:10:43.980 |
605 |
173.90 |
XLON |
00039189546TRLO0 |
| 16:10:43.980 |
81 |
173.90 |
TRQX |
00039189547TRLO0 |
| 16:12:16.622 |
1906 |
173.90 |
BATE |
00039189701TRLO0 |
| 16:12:16.622 |
368 |
173.90 |
CHIX |
00039189702TRLO0 |
| 16:16:08.328 |
459 |
173.90 |
BATE |
00039190262TRLO0 |
| 16:16:08.328 |
120 |
173.90 |
BATE |
00039190263TRLO0 |
| 16:16:08.328 |
190 |
173.90 |
XLON |
00039190264TRLO0 |
| 16:16:08.328 |
1660 |
173.90 |
XLON |
00039190265TRLO0 |
| 16:16:41.300 |
177 |
173.90 |
XLON |
00039190346TRLO0 |
| 16:16:41.300 |
156 |
173.90 |
XLON |
00039190347TRLO0 |
| 16:16:41.301 |
182 |
173.90 |
XLON |
00039190348TRLO0 |
| 16:16:41.330 |
157 |
173.90 |
XLON |
00039190349TRLO0 |
| 16:16:41.330 |
158 |
173.90 |
XLON |
00039190350TRLO0 |
| 16:16:41.361 |
174 |
173.90 |
XLON |
00039190351TRLO0 |
| 16:16:41.380 |
161 |
173.90 |
XLON |
00039190352TRLO0 |
| 16:16:46.992 |
157 |
173.90 |
XLON |
00039190365TRLO0 |
| 16:16:46.992 |
178 |
173.90 |
XLON |
00039190366TRLO0 |
| 16:16:46.992 |
442 |
173.90 |
XLON |
00039190367TRLO0 |
| 16:16:47.180 |
153 |
173.90 |
XLON |
00039190368TRLO0 |
| 16:16:47.180 |
169 |
173.90 |
XLON |
00039190369TRLO0 |
| 16:16:47.180 |
525 |
173.90 |
XLON |
00039190370TRLO0 |
| 16:16:47.379 |
181 |
173.90 |
XLON |
00039190371TRLO0 |
| 16:16:47.379 |
165 |
173.90 |
XLON |
00039190372TRLO0 |
| 16:06:51.965 |
195 |
173.80 |
XLON |
00039189241TRLO0 |
| 16:09:16.676 |
226 |
173.80 |
BATE |
00039189387TRLO0 |
| 16:10:22.543 |
724 |
173.80 |
BATE |
00039189450TRLO0 |
| 16:12:16.622 |
58 |
173.80 |
XLON |
00039189703TRLO0 |
| 16:12:16.622 |
1967 |
173.80 |
XLON |
00039189704TRLO0 |
| 16:12:16.623 |
835 |
173.80 |
BATE |
00039189705TRLO0 |
| 16:16:41.273 |
570 |
173.80 |
BATE |
00039190341TRLO0 |
| 16:16:41.274 |
1906 |
173.80 |
XLON |
00039190342TRLO0 |
| 16:16:41.289 |
763 |
173.80 |
BATE |
00039190345TRLO0 |
| 16:16:41.794 |
511 |
173.80 |
BATE |
00039190353TRLO0 |
| 16:16:46.980 |
236 |
173.80 |
BATE |
00039190362TRLO0 |
| 16:16:46.980 |
8 |
173.80 |
BATE |
00039190363TRLO0 |
| 16:16:46.980 |
432 |
173.80 |
XLON |
00039190364TRLO0 |
| 16:16:56.264 |
25 |
173.80 |
BATE |
00039190407TRLO0 |
| 16:16:56.265 |
21 |
173.80 |
BATE |
00039190408TRLO0 |
| 16:17:02.679 |
338 |
173.80 |
BATE |
00039190412TRLO0 |
| 16:17:27.614 |
329 |
173.80 |
XLON |
00039190469TRLO0 |
| 16:17:27.614 |
12 |
173.80 |
XLON |
00039190470TRLO0 |
| 16:17:27.614 |
91 |
173.80 |
XLON |
00039190471TRLO0 |
| 16:16:41.287 |
302 |
173.70 |
BATE |
00039190343TRLO0 |
| 16:16:41.287 |
835 |
173.70 |
XLON |
00039190344TRLO0 |
| 16:06:41.155 |
1906 |
173.50 |
BATE |
00039189186TRLO0 |
| 16:06:41.154 |
1906 |
173.50 |
XLON |
00039189187TRLO0 |
| 13:30:29.143 |
152 |
173.00 |
XLON |
00039179084TRLO0 |
| 13:30:29.143 |
153 |
173.00 |
XLON |
00039179085TRLO0 |
| 13:30:29.143 |
62 |
173.00 |
XLON |
00039179086TRLO0 |
| 13:30:29.169 |
141 |
173.00 |
XLON |
00039179087TRLO0 |
| 13:30:29.169 |
136 |
173.00 |
XLON |
00039179088TRLO0 |
| 13:30:29.169 |
181 |
173.00 |
XLON |
00039179089TRLO0 |
| 13:30:29.169 |
24 |
173.00 |
XLON |
00039179090TRLO0 |
| 13:30:29.240 |
181 |
173.00 |
XLON |
00039179091TRLO0 |
| 13:30:29.240 |
177 |
173.00 |
XLON |
00039179092TRLO0 |
| 13:30:29.241 |
57 |
173.00 |
XLON |
00039179093TRLO0 |
| 08:07:41.180 |
398 |
172.90 |
XLON |
00039166074TRLO0 |
| 13:35:32.551 |
455 |
172.80 |
CHIX |
00039179317TRLO0 |
| 13:35:32.551 |
31 |
172.80 |
CHIX |
00039179318TRLO0 |
| 13:36:08.405 |
1469 |
172.80 |
XLON |
00039179331TRLO0 |
| 13:37:35.714 |
305 |
172.80 |
CHIX |
00039179393TRLO0 |
| 13:30:34.057 |
591 |
172.70 |
BATE |
00039179096TRLO0 |
| 13:30:34.057 |
591 |
172.70 |
XLON |
00039179097TRLO0 |
| 13:30:35.677 |
5 |
172.70 |
CHIX |
00039179100TRLO0 |
| 13:30:35.677 |
678 |
172.70 |
CHIX |
00039179101TRLO0 |
| 13:30:35.682 |
687 |
172.70 |
XLON |
00039179102TRLO0 |
| 13:37:35.698 |
1465 |
172.70 |
XLON |
00039179387TRLO0 |
| 13:37:35.698 |
1067 |
172.70 |
TRQX |
00039179388TRLO0 |
| 13:37:35.698 |
482 |
172.70 |
CHIX |
00039179389TRLO0 |
| 13:37:35.698 |
256 |
172.70 |
TRQX |
00039179390TRLO0 |
| 13:37:35.698 |
107 |
172.70 |
TRQX |
00039179391TRLO0 |
| 13:37:35.698 |
351 |
172.70 |
TRQX |
00039179392TRLO0 |
| 13:37:59.782 |
4 |
172.70 |
XLON |
00039179394TRLO0 |
| 13:38:21.513 |
1393 |
172.70 |
TRQX |
00039179406TRLO0 |
| 15:07:35.154 |
1808 |
172.70 |
BATE |
00039184705TRLO0 |
| 15:07:35.154 |
1808 |
172.70 |
XLON |
00039184706TRLO0 |
| 08:07:41.187 |
328 |
172.60 |
BATE |
00039166075TRLO0 |
| 08:07:41.190 |
328 |
172.60 |
CHIX |
00039166076TRLO0 |
| 08:07:43.245 |
768 |
172.60 |
XLON |
00039166078TRLO0 |
| 08:07:48.038 |
401 |
172.60 |
XLON |
00039166081TRLO0 |
| 08:07:48.040 |
403 |
172.60 |
CHIX |
00039166082TRLO0 |
| 08:07:48.057 |
918 |
172.60 |
CHIX |
00039166084TRLO0 |
| 08:08:14.007 |
383 |
172.60 |
CHIX |
00039166096TRLO0 |
| 08:08:14.007 |
462 |
172.60 |
XLON |
00039166097TRLO0 |
| 08:08:14.007 |
122 |
172.60 |
XLON |
00039166098TRLO0 |
| 08:08:14.026 |
93 |
172.60 |
XLON |
00039166102TRLO0 |
| 13:30:35.669 |
1210 |
172.60 |
BATE |
00039179098TRLO0 |
| 13:30:35.669 |
1210 |
172.60 |
XLON |
00039179099TRLO0 |
| 13:38:43.008 |
483 |
172.60 |
CHIX |
00039179434TRLO0 |
| 13:38:43.008 |
958 |
172.60 |
TRQX |
00039179435TRLO0 |
| 13:39:34.867 |
6 |
172.60 |
CHIX |
00039179443TRLO0 |
| 13:39:34.867 |
125 |
172.60 |
CHIX |
00039179444TRLO0 |
| 13:39:34.867 |
106 |
172.60 |
CHIX |
00039179445TRLO0 |
| 13:39:34.867 |
2762 |
172.60 |
CHIX |
00039179446TRLO0 |
| 13:39:34.883 |
152 |
172.60 |
XLON |
00039179447TRLO0 |
| 13:39:34.884 |
1091 |
172.60 |
XLON |
00039179448TRLO0 |
| 13:39:34.884 |
1773 |
172.60 |
XLON |
00039179449TRLO0 |
| 13:39:35.409 |
120 |
172.60 |
CHIX |
00039179450TRLO0 |
| 13:39:35.409 |
119 |
172.60 |
CHIX |
00039179451TRLO0 |
| 13:39:35.410 |
780 |
172.60 |
CHIX |
00039179452TRLO0 |
| 13:39:35.484 |
122 |
172.60 |
CHIX |
00039179453TRLO0 |
| 13:39:35.484 |
118 |
172.60 |
CHIX |
00039179454TRLO0 |
| 13:39:35.484 |
940 |
172.60 |
CHIX |
00039179455TRLO0 |
| 13:39:35.601 |
123 |
172.60 |
CHIX |
00039179456TRLO0 |
| 13:39:35.601 |
112 |
172.60 |
CHIX |
00039179457TRLO0 |
| 13:39:35.602 |
937 |
172.60 |
CHIX |
00039179458TRLO0 |
| 13:39:35.800 |
132 |
172.60 |
CHIX |
00039179459TRLO0 |
| 13:39:35.800 |
838 |
172.60 |
CHIX |
00039179460TRLO0 |
| 13:39:36.000 |
119 |
172.60 |
CHIX |
00039179461TRLO0 |
| 13:39:36.000 |
116 |
172.60 |
CHIX |
00039179462TRLO0 |
| 13:39:36.001 |
916 |
172.60 |
CHIX |
00039179463TRLO0 |
| 13:39:36.040 |
126 |
172.60 |
CHIX |
00039179464TRLO0 |
| 13:39:36.040 |
120 |
172.60 |
CHIX |
00039179465TRLO0 |
| 13:39:36.040 |
218 |
172.60 |
CHIX |
00039179466TRLO0 |
| 13:39:36.466 |
428 |
172.60 |
CHIX |
00039179467TRLO0 |
| 13:39:36.497 |
1351 |
172.60 |
CHIX |
00039179468TRLO0 |
| 13:39:36.600 |
1342 |
172.60 |
CHIX |
00039179469TRLO0 |
| 13:39:36.738 |
541 |
172.60 |
CHIX |
00039179470TRLO0 |
| 13:39:36.739 |
253 |
172.60 |
CHIX |
00039179471TRLO0 |
| 13:39:36.801 |
460 |
172.60 |
CHIX |
00039179472TRLO0 |
| 13:39:38.000 |
1299 |
172.60 |
CHIX |
00039179473TRLO0 |
| 13:39:38.098 |
10 |
172.60 |
CHIX |
00039179474TRLO0 |
| 13:39:38.210 |
132 |
172.60 |
CHIX |
00039179475TRLO0 |
| 13:39:38.417 |
144 |
172.60 |
CHIX |
00039179476TRLO0 |
| 13:39:38.616 |
852 |
172.60 |
CHIX |
00039179477TRLO0 |
| 15:07:35.410 |
602 |
172.60 |
BATE |
00039184707TRLO0 |
| 15:07:35.411 |
120 |
172.60 |
BATE |
00039184708TRLO0 |
| 15:07:35.411 |
38 |
172.60 |
BATE |
00039184709TRLO0 |
| 15:07:35.411 |
22 |
172.60 |
CHIX |
00039184710TRLO0 |
| 15:07:35.411 |
684 |
172.60 |
CHIX |
00039184711TRLO0 |
| 15:07:35.411 |
1053 |
172.60 |
BATE |
00039184712TRLO0 |
| 15:07:35.411 |
1813 |
172.60 |
XLON |
00039184713TRLO0 |
| 15:07:35.533 |
432 |
172.60 |
CHIX |
00039184715TRLO0 |
| 08:07:48.056 |
400 |
172.50 |
XLON |
00039166083TRLO0 |
| 08:08:14.018 |
334 |
172.50 |
BATE |
00039166099TRLO0 |
| 08:08:14.026 |
462 |
172.50 |
XLON |
00039166100TRLO0 |
| 08:08:14.026 |
273 |
172.50 |
XLON |
00039166101TRLO0 |
| 13:39:34.833 |
480 |
172.50 |
CHIX |
00039179441TRLO0 |
| 13:39:34.833 |
1310 |
172.50 |
BATE |
00039179442TRLO0 |
| 13:39:50.333 |
1138 |
172.50 |
XLON |
00039179499TRLO0 |
| 13:39:50.362 |
1162 |
172.50 |
XLON |
00039179501TRLO0 |
| 13:39:50.362 |
294 |
172.50 |
XLON |
00039179502TRLO0 |
| 13:39:50.362 |
165 |
172.50 |
XLON |
00039179503TRLO0 |
| 13:39:50.362 |
159 |
172.50 |
XLON |
00039179504TRLO0 |
| 13:39:50.362 |
86 |
172.50 |
XLON |
00039179505TRLO0 |
| 13:39:50.362 |
470 |
172.50 |
XLON |
00039179506TRLO0 |
| 13:39:50.362 |
322 |
172.50 |
XLON |
00039179507TRLO0 |
| 13:39:50.400 |
111 |
172.50 |
XLON |
00039179508TRLO0 |
| 13:39:50.400 |
39 |
172.50 |
XLON |
00039179509TRLO0 |
| 13:39:50.400 |
47 |
172.50 |
XLON |
00039179510TRLO0 |
| 13:39:50.400 |
90 |
172.50 |
XLON |
00039179511TRLO0 |
| 13:39:50.400 |
149 |
172.50 |
XLON |
00039179512TRLO0 |
| 13:39:50.400 |
158 |
172.50 |
XLON |
00039179513TRLO0 |
| 13:39:50.401 |
413 |
172.50 |
XLON |
00039179514TRLO0 |
| 13:39:50.434 |
156 |
172.50 |
XLON |
00039179515TRLO0 |
| 13:39:50.434 |
111 |
172.50 |
XLON |
00039179516TRLO0 |
| 13:39:50.434 |
39 |
172.50 |
XLON |
00039179517TRLO0 |
| 13:39:50.434 |
47 |
172.50 |
XLON |
00039179518TRLO0 |
| 13:39:50.434 |
86 |
172.50 |
XLON |
00039179519TRLO0 |
| 13:39:50.434 |
165 |
172.50 |
XLON |
00039179520TRLO0 |
| 13:39:50.434 |
158 |
172.50 |
XLON |
00039179521TRLO0 |
| 13:39:50.434 |
398 |
172.50 |
XLON |
00039179522TRLO0 |
| 13:39:50.501 |
142 |
172.50 |
XLON |
00039179523TRLO0 |
| 13:39:50.501 |
111 |
172.50 |
XLON |
00039179524TRLO0 |
| 13:39:50.501 |
148 |
172.50 |
XLON |
00039179525TRLO0 |
| 13:39:50.501 |
39 |
172.50 |
XLON |
00039179526TRLO0 |
| 13:39:50.501 |
47 |
172.50 |
XLON |
00039179527TRLO0 |
| 13:39:50.501 |
105 |
172.50 |
XLON |
00039179528TRLO0 |
| 13:39:50.501 |
470 |
172.50 |
XLON |
00039179529TRLO0 |
| 13:39:50.501 |
183 |
172.50 |
XLON |
00039179530TRLO0 |
| 13:39:50.501 |
177 |
172.50 |
XLON |
00039179531TRLO0 |
| 13:39:50.501 |
237 |
172.50 |
XLON |
00039179532TRLO0 |
| 13:39:50.572 |
162 |
172.50 |
XLON |
00039179533TRLO0 |
| 13:39:50.572 |
111 |
172.50 |
XLON |
00039179534TRLO0 |
| 13:39:50.572 |
39 |
172.50 |
XLON |
00039179535TRLO0 |
| 13:39:50.572 |
47 |
172.50 |
XLON |
00039179536TRLO0 |
| 13:39:50.572 |
111 |
172.50 |
XLON |
00039179537TRLO0 |
| 13:39:50.572 |
98 |
172.50 |
XLON |
00039179538TRLO0 |
| 13:39:50.572 |
181 |
172.50 |
XLON |
00039179539TRLO0 |
| 13:39:50.572 |
156 |
172.50 |
XLON |
00039179540TRLO0 |
| 13:39:50.573 |
351 |
172.50 |
XLON |
00039179541TRLO0 |
| 13:39:50.627 |
39 |
172.50 |
XLON |
00039179542TRLO0 |
| 13:39:50.627 |
47 |
172.50 |
XLON |
00039179543TRLO0 |
| 13:39:50.627 |
92 |
172.50 |
XLON |
00039179544TRLO0 |
| 13:39:50.627 |
530 |
172.50 |
XLON |
00039179545TRLO0 |
| 13:39:50.627 |
179 |
172.50 |
XLON |
00039179546TRLO0 |
| 13:39:50.627 |
164 |
172.50 |
XLON |
00039179547TRLO0 |
| 13:39:50.627 |
307 |
172.50 |
XLON |
00039179548TRLO0 |
| 13:40:28.953 |
472 |
172.50 |
XLON |
00039179587TRLO0 |
| 13:40:28.953 |
101 |
172.50 |
XLON |
00039179588TRLO0 |
| 13:40:28.953 |
156 |
172.50 |
XLON |
00039179589TRLO0 |
| 13:40:28.953 |
152 |
172.50 |
XLON |
00039179590TRLO0 |
| 13:40:28.953 |
103 |
172.50 |
XLON |
00039179591TRLO0 |
| 13:40:28.953 |
335 |
172.50 |
XLON |
00039179592TRLO0 |
| 13:40:28.953 |
111 |
172.50 |
XLON |
00039179593TRLO0 |
| 13:40:28.953 |
920 |
172.50 |
XLON |
00039179594TRLO0 |
| 13:40:28.953 |
600 |
172.50 |
XLON |
00039179595TRLO0 |
| 13:40:28.954 |
343 |
172.50 |
XLON |
00039179596TRLO0 |
| 14:50:24.482 |
684 |
172.50 |
TRQX |
00039183569TRLO0 |
| 14:50:34.991 |
954 |
172.50 |
CHIX |
00039183577TRLO0 |
| 14:50:34.991 |
566 |
172.50 |
BATE |
00039183578TRLO0 |
| 14:50:34.991 |
481 |
172.50 |
TRQX |
00039183579TRLO0 |
| 14:50:34.991 |
432 |
172.50 |
XLON |
00039183582TRLO0 |
| 15:07:35.533 |
795 |
172.50 |
BATE |
00039184714TRLO0 |
| 15:07:36.079 |
607 |
172.50 |
CHIX |
00039184718TRLO0 |
| 15:07:36.079 |
795 |
172.50 |
XLON |
00039184719TRLO0 |
| 15:07:36.079 |
1371 |
172.50 |
TRQX |
00039184720TRLO0 |
| 12:58:33.647 |
518 |
172.40 |
CHIX |
00039178459TRLO0 |
| 12:58:33.678 |
425 |
172.40 |
CHIX |
00039178460TRLO0 |
| 12:59:30.175 |
99 |
172.40 |
CHIX |
00039178481TRLO0 |
| 12:59:30.175 |
126 |
172.40 |
CHIX |
00039178482TRLO0 |
| 12:59:30.175 |
127 |
172.40 |
CHIX |
00039178483TRLO0 |
| 12:59:30.176 |
2460 |
172.40 |
CHIX |
00039178484TRLO0 |
| 13:39:50.323 |
40 |
172.40 |
CHIX |
00039179490TRLO0 |
| 13:39:50.323 |
549 |
172.40 |
CHIX |
00039179491TRLO0 |
| 13:39:50.324 |
2517 |
172.40 |
XLON |
00039179492TRLO0 |
| 13:39:50.333 |
470 |
172.40 |
XLON |
00039179495TRLO0 |
| 13:39:50.333 |
293 |
172.40 |
XLON |
00039179496TRLO0 |
| 13:39:50.333 |
183 |
172.40 |
XLON |
00039179497TRLO0 |
| 13:39:50.333 |
149 |
172.40 |
XLON |
00039179498TRLO0 |
| 13:40:28.988 |
166 |
172.40 |
XLON |
00039179599TRLO0 |
| 13:57:21.709 |
529 |
172.40 |
CHIX |
00039180224TRLO0 |
| 13:57:21.709 |
1178 |
172.40 |
BATE |
00039180225TRLO0 |
| 13:57:21.749 |
1210 |
172.40 |
BATE |
00039180226TRLO0 |
| 13:57:21.750 |
432 |
172.40 |
CHIX |
00039180230TRLO0 |
| 13:57:21.843 |
125 |
172.40 |
CHIX |
00039180232TRLO0 |
| 13:57:21.843 |
397 |
172.40 |
CHIX |
00039180233TRLO0 |
| 14:50:34.992 |
2512 |
172.40 |
BATE |
00039183580TRLO0 |
| 14:50:34.992 |
667 |
172.40 |
CHIX |
00039183581TRLO0 |
| 14:50:34.991 |
835 |
172.40 |
XLON |
00039183583TRLO0 |
| 14:51:31.051 |
16 |
172.40 |
XLON |
00039183634TRLO0 |
| 14:51:31.051 |
166 |
172.40 |
XLON |
00039183635TRLO0 |
| 14:51:31.051 |
46 |
172.40 |
XLON |
00039183636TRLO0 |
| 14:51:31.051 |
505 |
172.40 |
XLON |
00039183637TRLO0 |
| 14:51:31.089 |
168 |
172.40 |
XLON |
00039183638TRLO0 |
| 14:51:31.089 |
805 |
172.40 |
XLON |
00039183639TRLO0 |
| 14:51:31.089 |
161 |
172.40 |
XLON |
00039183640TRLO0 |
| 14:51:31.116 |
153 |
172.40 |
XLON |
00039183641TRLO0 |
| 14:51:31.116 |
169 |
172.40 |
XLON |
00039183642TRLO0 |
| 14:51:31.116 |
248 |
172.40 |
XLON |
00039183643TRLO0 |
| 14:51:31.137 |
1007 |
172.40 |
XLON |
00039183644TRLO0 |
| 14:51:31.137 |
168 |
172.40 |
XLON |
00039183645TRLO0 |
| 14:51:31.137 |
154 |
172.40 |
XLON |
00039183646TRLO0 |
| 14:51:31.157 |
174 |
172.40 |
XLON |
00039183647TRLO0 |
| 14:51:31.157 |
277 |
172.40 |
XLON |
00039183648TRLO0 |
| 14:51:31.175 |
164 |
172.40 |
XLON |
00039183649TRLO0 |
| 14:51:31.175 |
292 |
172.40 |
XLON |
00039183650TRLO0 |
| 14:51:31.488 |
582 |
172.40 |
XLON |
00039183654TRLO0 |
| 14:51:31.488 |
173 |
172.40 |
XLON |
00039183655TRLO0 |
| 14:51:31.488 |
163 |
172.40 |
XLON |
00039183656TRLO0 |
| 14:51:31.488 |
238 |
172.40 |
XLON |
00039183657TRLO0 |
| 14:51:31.779 |
327 |
172.40 |
XLON |
00039183658TRLO0 |
| 14:51:31.980 |
327 |
172.40 |
XLON |
00039183659TRLO0 |
| 14:51:32.180 |
327 |
172.40 |
XLON |
00039183660TRLO0 |
| 14:51:32.980 |
325 |
172.40 |
XLON |
00039183661TRLO0 |
| 14:51:33.780 |
327 |
172.40 |
XLON |
00039183662TRLO0 |
| 14:51:33.980 |
569 |
172.40 |
XLON |
00039183663TRLO0 |
| 14:51:33.980 |
177 |
172.40 |
XLON |
00039183664TRLO0 |
| 14:51:33.980 |
174 |
172.40 |
XLON |
00039183665TRLO0 |
| 14:51:33.981 |
166 |
172.40 |
XLON |
00039183666TRLO0 |
| 14:51:34.180 |
841 |
172.40 |
XLON |
00039183667TRLO0 |
| 14:51:34.180 |
158 |
172.40 |
XLON |
00039183668TRLO0 |
| 14:51:34.180 |
155 |
172.40 |
XLON |
00039183669TRLO0 |
| 14:51:34.249 |
326 |
172.40 |
XLON |
00039183670TRLO0 |
| 14:52:16.588 |
510 |
172.40 |
XLON |
00039183703TRLO0 |
| 14:52:30.525 |
1300 |
172.40 |
XLON |
00039183717TRLO0 |
| 14:52:30.525 |
199 |
172.40 |
XLON |
00039183718TRLO0 |
| 14:52:32.518 |
488 |
172.40 |
XLON |
00039183719TRLO0 |
| 14:52:32.518 |
527 |
172.40 |
XLON |
00039183720TRLO0 |
| 14:52:32.518 |
16 |
172.40 |
XLON |
00039183721TRLO0 |
| 14:52:32.518 |
151 |
172.40 |
XLON |
00039183722TRLO0 |
| 14:52:32.518 |
112 |
172.40 |
XLON |
00039183723TRLO0 |
| 14:52:32.518 |
169 |
172.40 |
XLON |
00039183724TRLO0 |
| 14:52:32.518 |
115 |
172.40 |
XLON |
00039183725TRLO0 |
| 14:52:32.543 |
314 |
172.40 |
XLON |
00039183726TRLO0 |
| 14:52:32.543 |
69 |
172.40 |
XLON |
00039183727TRLO0 |
| 14:56:14.504 |
630 |
172.40 |
XLON |
00039183963TRLO0 |
| 14:56:14.505 |
552 |
172.40 |
CHIX |
00039183964TRLO0 |
| 14:56:14.505 |
1891 |
172.40 |
BATE |
00039183965TRLO0 |
| 14:56:14.504 |
1276 |
172.40 |
XLON |
00039183966TRLO0 |
| 15:08:24.990 |
1800 |
172.40 |
BATE |
00039184782TRLO0 |
| 15:08:24.990 |
706 |
172.40 |
CHIX |
00039184783TRLO0 |
| 15:08:24.990 |
50 |
172.40 |
BATE |
00039184784TRLO0 |
| 15:08:24.989 |
1857 |
172.40 |
XLON |
00039184785TRLO0 |
| 08:08:14.052 |
334 |
172.30 |
BATE |
00039166103TRLO0 |
| 13:17:24.433 |
1834 |
172.30 |
CHIX |
00039178878TRLO0 |
| 13:22:20.981 |
1835 |
172.30 |
XLON |
00039178946TRLO0 |
| 13:39:50.330 |
1903 |
172.30 |
BATE |
00039179493TRLO0 |
| 13:39:50.333 |
2300 |
172.30 |
XLON |
00039179494TRLO0 |
| 13:39:50.348 |
139 |
172.30 |
CHIX |
00039179500TRLO0 |
| 13:40:28.937 |
560 |
172.30 |
CHIX |
00039179581TRLO0 |
| 13:40:28.937 |
1279 |
172.30 |
XLON |
00039179582TRLO0 |
| 13:40:28.937 |
1217 |
172.30 |
BATE |
00039179583TRLO0 |
| 13:40:28.937 |
430 |
172.30 |
XLON |
00039179584TRLO0 |
| 13:40:28.988 |
142 |
172.30 |
XLON |
00039179597TRLO0 |
| 13:40:28.988 |
231 |
172.30 |
XLON |
00039179598TRLO0 |
| 13:42:21.124 |
5 |
172.30 |
BATE |
00039179664TRLO0 |
| 13:57:21.750 |
783 |
172.30 |
BATE |
00039180227TRLO0 |
| 13:57:21.750 |
1113 |
172.30 |
TRQX |
00039180228TRLO0 |
| 13:57:21.750 |
620 |
172.30 |
XLON |
00039180229TRLO0 |
| 14:50:34.992 |
929 |
172.30 |
BATE |
00039183584TRLO0 |
| 14:52:30.507 |
499 |
172.30 |
CHIX |
00039183716TRLO0 |
| 14:54:37.755 |
196 |
172.30 |
XLON |
00039183807TRLO0 |
| 14:55:06.461 |
233 |
172.30 |
XLON |
00039183831TRLO0 |
| 14:56:15.258 |
1906 |
172.30 |
XLON |
00039183967TRLO0 |
| 14:56:15.267 |
1906 |
172.30 |
BATE |
00039183968TRLO0 |
| 14:56:15.267 |
385 |
172.30 |
CHIX |
00039183970TRLO0 |
| 15:09:40.505 |
627 |
172.30 |
XLON |
00039184915TRLO0 |
| 15:09:40.505 |
1619 |
172.30 |
BATE |
00039184916TRLO0 |
| 15:09:40.505 |
249 |
172.30 |
BATE |
00039184917TRLO0 |
| 15:09:40.505 |
1241 |
172.30 |
XLON |
00039184918TRLO0 |
| 15:09:42.257 |
1905 |
172.30 |
XLON |
00039184921TRLO0 |
| 15:40:08.097 |
192 |
172.30 |
XLON |
00039186880TRLO0 |
| 15:40:26.580 |
579 |
172.30 |
XLON |
00039186889TRLO0 |
| 15:40:34.614 |
10 |
172.30 |
CHIX |
00039186903TRLO0 |
| 15:40:34.614 |
35 |
172.30 |
CHIX |
00039186904TRLO0 |
| 15:40:34.614 |
126 |
172.30 |
CHIX |
00039186905TRLO0 |
| 15:40:34.614 |
650 |
172.30 |
CHIX |
00039186906TRLO0 |
| 15:40:54.153 |
432 |
172.30 |
BATE |
00039186919TRLO0 |
| 15:41:08.790 |
917 |
172.30 |
BATE |
00039186932TRLO0 |
| 15:41:08.790 |
1 |
172.30 |
BATE |
00039186933TRLO0 |
| 08:07:41.203 |
1138 |
172.20 |
TRQX |
00039166077TRLO0 |
| 08:08:14.073 |
334 |
172.20 |
BATE |
00039166104TRLO0 |
| 08:08:14.107 |
334 |
172.20 |
BATE |
00039166105TRLO0 |
| 08:08:14.132 |
334 |
172.20 |
BATE |
00039166106TRLO0 |
| 08:08:14.165 |
334 |
172.20 |
BATE |
00039166107TRLO0 |
| 08:08:14.199 |
334 |
172.20 |
BATE |
00039166108TRLO0 |
| 08:08:14.266 |
334 |
172.20 |
BATE |
00039166109TRLO0 |
| 08:08:14.286 |
334 |
172.20 |
BATE |
00039166110TRLO0 |
| 08:08:14.308 |
334 |
172.20 |
BATE |
00039166111TRLO0 |
| 08:08:14.329 |
334 |
172.20 |
BATE |
00039166112TRLO0 |
| 08:08:14.354 |
334 |
172.20 |
BATE |
00039166113TRLO0 |
| 08:08:14.390 |
334 |
172.20 |
BATE |
00039166114TRLO0 |
| 08:08:14.415 |
334 |
172.20 |
BATE |
00039166115TRLO0 |
| 12:30:53.501 |
848 |
172.20 |
BATE |
00039177589TRLO0 |
| 12:57:53.002 |
93 |
172.20 |
XLON |
00039178442TRLO0 |
| 12:57:53.002 |
3 |
172.20 |
XLON |
00039178443TRLO0 |
| 12:58:12.287 |
829 |
172.20 |
BATE |
00039178448TRLO0 |
| 12:58:12.287 |
621 |
172.20 |
CHIX |
00039178449TRLO0 |
| 12:58:12.288 |
1134 |
172.20 |
XLON |
00039178450TRLO0 |
| 12:59:30.160 |
617 |
172.20 |
CHIX |
00039178478TRLO0 |
| 12:59:30.160 |
835 |
172.20 |
BATE |
00039178479TRLO0 |
| 12:59:30.160 |
1223 |
172.20 |
XLON |
00039178480TRLO0 |
| 13:13:36.922 |
126 |
172.20 |
XLON |
00039178717TRLO0 |
| 13:13:36.923 |
5 |
172.20 |
XLON |
00039178718TRLO0 |
| 13:17:24.418 |
726 |
172.20 |
CHIX |
00039178873TRLO0 |
| 13:17:24.418 |
1036 |
172.20 |
BATE |
00039178874TRLO0 |
| 13:17:24.418 |
1428 |
172.20 |
XLON |
00039178875TRLO0 |
| 13:40:28.948 |
18 |
172.20 |
XLON |
00039179585TRLO0 |
| 13:40:28.948 |
731 |
172.20 |
XLON |
00039179586TRLO0 |
| 13:57:21.770 |
360 |
172.20 |
XLON |
00039180231TRLO0 |
| 13:57:24.128 |
432 |
172.20 |
BATE |
00039180234TRLO0 |
| 14:07:28.079 |
740 |
172.20 |
CHIX |
00039181343TRLO0 |
| 14:07:28.079 |
432 |
172.20 |
BATE |
00039181345TRLO0 |
| 14:42:08.987 |
432 |
172.20 |
CHIX |
00039182900TRLO0 |
| 14:42:30.062 |
432 |
172.20 |
XLON |
00039182912TRLO0 |
| 14:45:17.260 |
115 |
172.20 |
CHIX |
00039183137TRLO0 |
| 14:45:17.260 |
150 |
172.20 |
CHIX |
00039183138TRLO0 |
| 14:45:17.260 |
1800 |
172.20 |
CHIX |
00039183139TRLO0 |
| 14:45:17.260 |
881 |
172.20 |
CHIX |
00039183140TRLO0 |
| 14:46:30.602 |
1138 |
172.20 |
TRQX |
00039183224TRLO0 |
| 14:46:31.045 |
237 |
172.20 |
XLON |
00039183229TRLO0 |
| 14:46:31.045 |
150 |
172.20 |
XLON |
00039183230TRLO0 |
| 14:46:31.045 |
18 |
172.20 |
XLON |
00039183231TRLO0 |
| 14:46:31.045 |
181 |
172.20 |
XLON |
00039183232TRLO0 |
| 14:46:31.045 |
590 |
172.20 |
XLON |
00039183233TRLO0 |
| 14:46:31.065 |
237 |
172.20 |
XLON |
00039183234TRLO0 |
| 14:46:31.065 |
178 |
172.20 |
XLON |
00039183235TRLO0 |
| 14:46:31.065 |
155 |
172.20 |
XLON |
00039183236TRLO0 |
| 14:46:31.065 |
783 |
172.20 |
XLON |
00039183237TRLO0 |
| 14:46:31.089 |
174 |
172.20 |
XLON |
00039183238TRLO0 |
| 14:46:31.089 |
162 |
172.20 |
XLON |
00039183239TRLO0 |
| 14:46:31.089 |
383 |
172.20 |
XLON |
00039183240TRLO0 |
| 14:51:31.481 |
114 |
172.20 |
BATE |
00039183653TRLO0 |
| 14:56:24.126 |
519 |
172.20 |
BATE |
00039183985TRLO0 |
| 14:56:24.126 |
675 |
172.20 |
XLON |
00039183986TRLO0 |
| 14:56:24.126 |
160 |
172.20 |
XLON |
00039183987TRLO0 |
| 15:10:09.555 |
898 |
172.20 |
BATE |
00039184937TRLO0 |
| 15:10:09.555 |
992 |
172.20 |
BATE |
00039184938TRLO0 |
| 15:10:09.555 |
1775 |
172.20 |
XLON |
00039184939TRLO0 |
| 15:10:09.555 |
127 |
172.20 |
XLON |
00039184940TRLO0 |
| 15:10:10.927 |
557 |
172.20 |
CHIX |
00039184941TRLO0 |
| 15:32:27.119 |
472 |
172.20 |
CHIX |
00039186398TRLO0 |
| 15:32:27.119 |
8 |
172.20 |
BATE |
00039186399TRLO0 |
| 15:32:27.119 |
1898 |
172.20 |
BATE |
00039186400TRLO0 |
| 15:32:27.119 |
1906 |
172.20 |
XLON |
00039186401TRLO0 |
| 15:38:27.135 |
433 |
172.20 |
XLON |
00039186791TRLO0 |
| 15:40:34.603 |
1906 |
172.20 |
XLON |
00039186900TRLO0 |
| 15:40:34.604 |
1906 |
172.20 |
BATE |
00039186901TRLO0 |
| 15:40:34.604 |
573 |
172.20 |
CHIX |
00039186902TRLO0 |
| 12:30:53.533 |
282 |
172.10 |
BATE |
00039177590TRLO0 |
| 12:52:51.269 |
2 |
172.10 |
BATE |
00039178369TRLO0 |
| 13:17:24.427 |
725 |
172.10 |
BATE |
00039178876TRLO0 |
| 13:17:24.426 |
641 |
172.10 |
XLON |
00039178877TRLO0 |
| 13:17:24.447 |
12 |
172.10 |
CHIX |
00039178879TRLO0 |
| 13:57:33.859 |
432 |
172.10 |
CHIX |
00039180251TRLO0 |
| 13:57:33.859 |
809 |
172.10 |
BATE |
00039180252TRLO0 |
| 13:59:03.445 |
370 |
172.10 |
CHIX |
00039180314TRLO0 |
| 13:59:06.203 |
1146 |
172.10 |
BATE |
00039180363TRLO0 |
| 13:59:06.203 |
481 |
172.10 |
CHIX |
00039180364TRLO0 |
| 14:04:21.763 |
895 |
172.10 |
BATE |
00039181256TRLO0 |
| 14:04:21.763 |
752 |
172.10 |
CHIX |
00039181257TRLO0 |
| 14:04:21.764 |
492 |
172.10 |
BATE |
00039181258TRLO0 |
| 14:08:17.234 |
188 |
172.10 |
CHIX |
00039181396TRLO0 |
| 14:08:17.234 |
329 |
172.10 |
CHIX |
00039181397TRLO0 |
| 14:08:17.234 |
1392 |
172.10 |
BATE |
00039181398TRLO0 |
| 14:45:17.238 |
1894 |
172.10 |
BATE |
00039183132TRLO0 |
| 14:45:17.238 |
495 |
172.10 |
CHIX |
00039183134TRLO0 |
| 14:45:17.238 |
1894 |
172.10 |
XLON |
00039183135TRLO0 |
| 14:46:31.031 |
1800 |
172.10 |
BATE |
00039183225TRLO0 |
| 14:46:31.031 |
854 |
172.10 |
CHIX |
00039183226TRLO0 |
| 14:46:31.032 |
106 |
172.10 |
BATE |
00039183227TRLO0 |
| 14:46:31.031 |
432 |
172.10 |
XLON |
00039183228TRLO0 |
| 15:10:17.262 |
828 |
172.10 |
BATE |
00039184943TRLO0 |
| 15:10:17.262 |
834 |
172.10 |
XLON |
00039184944TRLO0 |
| 15:21:12.753 |
584 |
172.10 |
CHIX |
00039185565TRLO0 |
| 15:22:34.504 |
352 |
172.10 |
BATE |
00039185601TRLO0 |
| 15:22:41.131 |
534 |
172.10 |
CHIX |
00039185607TRLO0 |
| 15:22:41.131 |
1560 |
172.10 |
BATE |
00039185608TRLO0 |
| 15:22:41.131 |
19 |
172.10 |
BATE |
00039185609TRLO0 |
| 15:22:41.131 |
1881 |
172.10 |
XLON |
00039185610TRLO0 |
| 15:22:41.135 |
563 |
172.10 |
TRQX |
00039185611TRLO0 |
| 15:23:39.509 |
676 |
172.10 |
XLON |
00039185651TRLO0 |
| 15:38:27.128 |
4 |
172.10 |
BATE |
00039186784TRLO0 |
| 15:38:27.128 |
573 |
172.10 |
CHIX |
00039186785TRLO0 |
| 15:38:27.128 |
1902 |
172.10 |
BATE |
00039186786TRLO0 |
| 15:38:27.128 |
1184 |
172.10 |
XLON |
00039186787TRLO0 |
| 15:38:27.128 |
8 |
172.10 |
XLON |
00039186788TRLO0 |
| 15:38:27.128 |
1833 |
172.10 |
TRQX |
00039186789TRLO0 |
| 15:38:27.128 |
714 |
172.10 |
XLON |
00039186790TRLO0 |
| 08:08:42.004 |
127 |
172.00 |
BATE |
00039166132TRLO0 |
| 14:08:58.493 |
723 |
172.00 |
TRQX |
00039181410TRLO0 |
| 14:08:58.493 |
630 |
172.00 |
BATE |
00039181411TRLO0 |
| 14:08:58.493 |
131 |
172.00 |
TRQX |
00039181412TRLO0 |
| 14:37:38.747 |
704 |
172.00 |
CHIX |
00039182633TRLO0 |
| 14:37:38.747 |
1710 |
172.00 |
XLON |
00039182634TRLO0 |
| 14:45:17.240 |
830 |
172.00 |
BATE |
00039183136TRLO0 |
| 14:46:32.792 |
252 |
172.00 |
BATE |
00039183243TRLO0 |
| 15:11:35.506 |
709 |
172.00 |
BATE |
00039185021TRLO0 |
| 15:13:12.641 |
696 |
172.00 |
XLON |
00039185209TRLO0 |
| 15:13:12.642 |
1906 |
172.00 |
BATE |
00039185210TRLO0 |
| 15:13:12.641 |
1210 |
172.00 |
XLON |
00039185211TRLO0 |
| 15:13:12.642 |
529 |
172.00 |
CHIX |
00039185212TRLO0 |
| 08:08:42.004 |
334 |
171.90 |
BATE |
00039166131TRLO0 |
| 14:38:29.754 |
1036 |
171.90 |
TRQX |
00039182660TRLO0 |
| 14:38:30.009 |
1606 |
171.90 |
BATE |
00039182661TRLO0 |
| 14:38:30.009 |
1692 |
171.90 |
XLON |
00039182662TRLO0 |
| 15:13:20.521 |
1310 |
171.90 |
BATE |
00039185235TRLO0 |
| 15:13:46.132 |
180 |
171.90 |
CHIX |
00039185250TRLO0 |
| 15:13:46.132 |
215 |
171.90 |
CHIX |
00039185251TRLO0 |
| 15:13:46.132 |
1911 |
171.90 |
BATE |
00039185252TRLO0 |
| 15:13:46.166 |
1187 |
171.90 |
BATE |
00039185256TRLO0 |
| 15:13:46.174 |
480 |
171.90 |
XLON |
00039185257TRLO0 |
| 15:13:46.174 |
223 |
171.90 |
XLON |
00039185258TRLO0 |
| 15:13:46.237 |
182 |
171.90 |
XLON |
00039185259TRLO0 |
| 15:13:46.237 |
480 |
171.90 |
XLON |
00039185260TRLO0 |
| 15:13:46.237 |
156 |
171.90 |
XLON |
00039185261TRLO0 |
| 15:13:46.237 |
73 |
171.90 |
XLON |
00039185262TRLO0 |
| 15:13:46.366 |
109 |
171.90 |
XLON |
00039185263TRLO0 |
| 15:13:46.366 |
371 |
171.90 |
XLON |
00039185264TRLO0 |
| 15:13:46.366 |
170 |
171.90 |
XLON |
00039185265TRLO0 |
| 15:14:46.577 |
19 |
171.90 |
BATE |
00039185292TRLO0 |
| 15:14:48.417 |
340 |
171.90 |
BATE |
00039185294TRLO0 |
| 14:09:06.639 |
1800 |
171.80 |
BATE |
00039181428TRLO0 |
| 14:09:12.539 |
102 |
171.80 |
BATE |
00039181436TRLO0 |
| 14:11:33.801 |
730 |
171.80 |
CHIX |
00039181543TRLO0 |
| 14:11:33.801 |
1344 |
171.80 |
BATE |
00039181544TRLO0 |
| 15:13:46.137 |
21 |
171.80 |
BATE |
00039185253TRLO0 |
| 15:13:46.137 |
811 |
171.80 |
BATE |
00039185254TRLO0 |
| 15:13:46.136 |
2018 |
171.80 |
XLON |
00039185255TRLO0 |
| 12:26:52.946 |
8 |
171.70 |
CHIX |
00039177215TRLO0 |
| 12:26:52.946 |
354 |
171.70 |
CHIX |
00039177216TRLO0 |
| 12:26:52.946 |
2149 |
171.70 |
CHIX |
00039177217TRLO0 |
| 14:16:52.137 |
514 |
171.70 |
BATE |
00039181694TRLO0 |
| 14:16:52.137 |
910 |
171.70 |
BATE |
00039181695TRLO0 |
| 14:16:52.137 |
497 |
171.70 |
CHIX |
00039181696TRLO0 |
| 14:29:52.193 |
128 |
171.70 |
CHIX |
00039182256TRLO0 |
| 14:29:52.193 |
123 |
171.70 |
CHIX |
00039182257TRLO0 |
| 14:29:52.212 |
106 |
171.70 |
CHIX |
00039182258TRLO0 |
| 14:29:52.212 |
122 |
171.70 |
CHIX |
00039182259TRLO0 |
| 14:29:53.802 |
331 |
171.70 |
CHIX |
00039182260TRLO0 |
| 12:26:52.929 |
829 |
171.60 |
BATE |
00039177211TRLO0 |
| 12:26:52.929 |
645 |
171.60 |
CHIX |
00039177212TRLO0 |
| 12:26:52.929 |
1662 |
171.60 |
TRQX |
00039177213TRLO0 |
| 12:26:52.929 |
1344 |
171.60 |
XLON |
00039177214TRLO0 |
| 12:26:55.664 |
434 |
171.60 |
XLON |
00039177220TRLO0 |
| 14:16:52.373 |
464 |
171.60 |
CHIX |
00039181697TRLO0 |
| 14:16:52.373 |
970 |
171.60 |
BATE |
00039181698TRLO0 |
| 14:29:52.152 |
8 |
171.60 |
XLON |
00039182251TRLO0 |
| 14:29:52.152 |
16 |
171.60 |
XLON |
00039182252TRLO0 |
| 14:29:52.152 |
173 |
171.60 |
XLON |
00039182253TRLO0 |
| 14:29:52.152 |
153 |
171.60 |
XLON |
00039182254TRLO0 |
| 14:29:52.153 |
685 |
171.60 |
XLON |
00039182255TRLO0 |
| 14:17:01.261 |
662 |
171.50 |
BATE |
00039181701TRLO0 |
| 14:35:04.174 |
43 |
171.50 |
XLON |
00039182528TRLO0 |
| 14:17:03.071 |
1 |
171.40 |
BATE |
00039181702TRLO0 |
| 14:22:13.871 |
653 |
171.40 |
BATE |
00039182011TRLO0 |
| 12:19:18.228 |
808 |
171.30 |
BATE |
00039177040TRLO0 |
| 12:19:18.228 |
630 |
171.30 |
CHIX |
00039177041TRLO0 |
| 12:19:18.228 |
1649 |
171.30 |
TRQX |
00039177042TRLO0 |
| 12:19:18.228 |
1341 |
171.30 |
XLON |
00039177043TRLO0 |
| 11:19:50.762 |
432 |
171.20 |
CHIX |
00039174552TRLO0 |
| 11:19:50.762 |
316 |
171.20 |
BATE |
00039174553TRLO0 |
| 11:19:50.762 |
206 |
171.20 |
BATE |
00039174554TRLO0 |
| 11:19:50.763 |
889 |
171.20 |
TRQX |
00039174555TRLO0 |
| 11:19:50.763 |
478 |
171.20 |
TRQX |
00039174556TRLO0 |
| 12:20:02.143 |
1330 |
171.20 |
XLON |
00039177077TRLO0 |
| 12:20:59.138 |
3 |
171.20 |
TRQX |
00039177098TRLO0 |
| 11:19:50.763 |
365 |
171.10 |
BATE |
00039174557TRLO0 |
| 11:19:50.763 |
923 |
171.10 |
XLON |
00039174558TRLO0 |
| 11:20:30.412 |
465 |
171.10 |
BATE |
00039174595TRLO0 |
| 10:11:59.770 |
457 |
171.00 |
XLON |
00039171993TRLO0 |
| 10:11:59.770 |
121 |
171.00 |
XLON |
00039171994TRLO0 |
| 10:11:59.788 |
149 |
171.00 |
XLON |
00039171995TRLO0 |
| 10:11:59.788 |
173 |
171.00 |
XLON |
00039171996TRLO0 |
| 10:11:59.788 |
371 |
171.00 |
XLON |
00039171997TRLO0 |
| 10:11:59.871 |
155 |
171.00 |
XLON |
00039171998TRLO0 |
| 10:11:59.871 |
163 |
171.00 |
XLON |
00039171999TRLO0 |
| 10:11:59.871 |
377 |
171.00 |
XLON |
00039172000TRLO0 |
| 10:11:59.904 |
182 |
171.00 |
XLON |
00039172001TRLO0 |
| 10:11:59.904 |
180 |
171.00 |
XLON |
00039172002TRLO0 |
| 10:11:59.904 |
366 |
171.00 |
XLON |
00039172003TRLO0 |
| 10:11:59.942 |
172 |
171.00 |
XLON |
00039172004TRLO0 |
| 10:11:59.942 |
171 |
171.00 |
XLON |
00039172005TRLO0 |
| 10:11:59.942 |
375 |
171.00 |
XLON |
00039172006TRLO0 |
| 10:11:59.958 |
163 |
171.00 |
XLON |
00039172007TRLO0 |
| 10:11:59.958 |
403 |
171.00 |
XLON |
00039172008TRLO0 |
| 10:11:59.978 |
444 |
171.00 |
XLON |
00039172009TRLO0 |
| 10:12:00.179 |
439 |
171.00 |
XLON |
00039172017TRLO0 |
| 10:12:00.883 |
704 |
171.00 |
XLON |
00039172021TRLO0 |
| 10:12:00.900 |
231 |
171.00 |
XLON |
00039172022TRLO0 |
| 10:12:00.900 |
258 |
171.00 |
XLON |
00039172023TRLO0 |
| 10:12:00.900 |
156 |
171.00 |
XLON |
00039172024TRLO0 |
| 10:12:00.900 |
150 |
171.00 |
XLON |
00039172025TRLO0 |
| 10:12:00.900 |
882 |
171.00 |
XLON |
00039172026TRLO0 |
| 10:12:00.949 |
446 |
171.00 |
XLON |
00039172027TRLO0 |
| 09:42:19.348 |
288 |
170.90 |
XLON |
00039170502TRLO0 |
| 09:42:19.348 |
265 |
170.90 |
XLON |
00039170503TRLO0 |
| 09:42:33.933 |
141 |
170.90 |
XLON |
00039170509TRLO0 |
| 09:42:33.933 |
209 |
170.90 |
XLON |
00039170510TRLO0 |
| 09:34:31.485 |
432 |
170.80 |
CHIX |
00039170218TRLO0 |
| 09:34:31.485 |
626 |
170.80 |
BATE |
00039170219TRLO0 |
| 09:34:31.485 |
679 |
170.80 |
XLON |
00039170220TRLO0 |
| 09:35:02.009 |
564 |
170.80 |
CHIX |
00039170230TRLO0 |
| 09:35:02.009 |
626 |
170.80 |
BATE |
00039170231TRLO0 |
| 09:35:02.009 |
681 |
170.80 |
XLON |
00039170232TRLO0 |
| 09:35:02.009 |
631 |
170.80 |
TRQX |
00039170233TRLO0 |
| 09:35:02.018 |
305 |
170.80 |
TRQX |
00039170234TRLO0 |
| 09:38:00.583 |
707 |
170.80 |
CHIX |
00039170369TRLO0 |
| 09:38:00.583 |
479 |
170.80 |
BATE |
00039170370TRLO0 |
| 09:38:00.583 |
146 |
170.80 |
BATE |
00039170371TRLO0 |
| 09:38:00.583 |
680 |
170.80 |
XLON |
00039170372TRLO0 |
| 09:38:00.594 |
627 |
170.80 |
BATE |
00039170373TRLO0 |
| 09:45:10.009 |
1 |
170.80 |
XLON |
00039170578TRLO0 |
| 09:45:10.058 |
703 |
170.80 |
XLON |
00039170579TRLO0 |
| 09:45:10.059 |
432 |
170.80 |
BATE |
00039170580TRLO0 |
| 09:45:10.096 |
270 |
170.80 |
XLON |
00039170581TRLO0 |
| 09:45:10.096 |
114 |
170.80 |
XLON |
00039170582TRLO0 |
| 09:45:10.151 |
353 |
170.80 |
XLON |
00039170583TRLO0 |
| 09:45:10.153 |
253 |
170.80 |
XLON |
00039170584TRLO0 |
| 09:54:21.130 |
235 |
170.80 |
XLON |
00039170819TRLO0 |
| 09:54:21.130 |
1300 |
170.80 |
XLON |
00039170820TRLO0 |
| 09:54:21.130 |
51 |
170.80 |
XLON |
00039170821TRLO0 |
| 10:12:00.950 |
655 |
170.80 |
BATE |
00039172028TRLO0 |
| 10:12:00.950 |
1232 |
170.80 |
TRQX |
00039172029TRLO0 |
| 10:12:00.950 |
72 |
170.80 |
TRQX |
00039172030TRLO0 |
| 10:12:00.950 |
846 |
170.80 |
XLON |
00039172031TRLO0 |
| 10:12:00.965 |
935 |
170.80 |
XLON |
00039172033TRLO0 |
| 10:12:00.965 |
22 |
170.80 |
XLON |
00039172034TRLO0 |
| 10:12:01.060 |
231 |
170.80 |
XLON |
00039172037TRLO0 |
| 10:12:01.060 |
94 |
170.80 |
XLON |
00039172038TRLO0 |
| 10:12:10.401 |
1181 |
170.80 |
XLON |
00039172046TRLO0 |
| 10:12:10.407 |
88 |
170.80 |
BATE |
00039172047TRLO0 |
| 09:54:21.111 |
400 |
170.70 |
CHIX |
00039170816TRLO0 |
| 09:54:21.111 |
638 |
170.70 |
BATE |
00039170817TRLO0 |
| 09:54:21.111 |
694 |
170.70 |
XLON |
00039170818TRLO0 |
| 10:12:00.951 |
345 |
170.70 |
XLON |
00039172032TRLO0 |
| 10:16:34.759 |
232 |
170.70 |
XLON |
00039172347TRLO0 |
| 10:16:34.759 |
141 |
170.70 |
XLON |
00039172348TRLO0 |
| 10:16:34.778 |
67 |
170.70 |
XLON |
00039172349TRLO0 |
| 10:16:34.778 |
538 |
170.70 |
XLON |
00039172350TRLO0 |
| 10:16:34.979 |
482 |
170.70 |
XLON |
00039172351TRLO0 |
| 10:16:34.979 |
75 |
170.70 |
XLON |
00039172352TRLO0 |
| 10:16:35.179 |
346 |
170.70 |
XLON |
00039172353TRLO0 |
| 10:16:35.179 |
6 |
170.70 |
XLON |
00039172354TRLO0 |
| 10:16:35.179 |
40 |
170.70 |
XLON |
00039172355TRLO0 |
| 10:16:35.179 |
145 |
170.70 |
XLON |
00039172356TRLO0 |
| 10:16:35.200 |
551 |
170.70 |
XLON |
00039172357TRLO0 |
| 10:16:35.249 |
181 |
170.70 |
XLON |
00039172358TRLO0 |
| 10:16:35.249 |
157 |
170.70 |
XLON |
00039172359TRLO0 |
| 10:16:35.454 |
165 |
170.70 |
XLON |
00039172362TRLO0 |
| 10:16:35.790 |
135 |
170.70 |
XLON |
00039172363TRLO0 |
| 10:16:36.191 |
135 |
170.70 |
XLON |
00039172364TRLO0 |
| 10:16:36.389 |
135 |
170.70 |
XLON |
00039172365TRLO0 |
| 10:16:36.589 |
135 |
170.70 |
XLON |
00039172366TRLO0 |
| 10:12:10.396 |
655 |
170.60 |
BATE |
00039172044TRLO0 |
| 10:12:10.396 |
1169 |
170.60 |
XLON |
00039172045TRLO0 |
| 10:12:10.418 |
432 |
170.60 |
XLON |
00039172048TRLO0 |
| 10:16:50.106 |
167 |
170.60 |
XLON |
00039172407TRLO0 |
| 10:16:50.106 |
156 |
170.60 |
XLON |
00039172408TRLO0 |
| 10:16:50.106 |
141 |
170.60 |
XLON |
00039172409TRLO0 |
| 10:42:18.250 |
307 |
170.60 |
TRQX |
00039173389TRLO0 |
| 10:42:18.250 |
839 |
170.60 |
TRQX |
00039173390TRLO0 |
| 10:42:19.908 |
116 |
170.60 |
XLON |
00039173478TRLO0 |
| 10:42:19.908 |
167 |
170.60 |
XLON |
00039173479TRLO0 |
| 10:42:19.908 |
5 |
170.60 |
XLON |
00039173480TRLO0 |
| 10:42:19.908 |
373 |
170.60 |
XLON |
00039173481TRLO0 |
| 08:08:15.060 |
558 |
170.50 |
XLON |
00039166116TRLO0 |
| 08:08:53.824 |
819 |
170.50 |
CHIX |
00039166144TRLO0 |
| 08:08:53.824 |
827 |
170.50 |
BATE |
00039166146TRLO0 |
| 08:08:53.824 |
1079 |
170.50 |
TRQX |
00039166148TRLO0 |
| 08:08:53.824 |
556 |
170.50 |
XLON |
00039166149TRLO0 |
| 09:25:26.020 |
667 |
170.50 |
CHIX |
00039169864TRLO0 |
| 09:25:26.020 |
647 |
170.50 |
BATE |
00039169865TRLO0 |
| 09:25:26.020 |
701 |
170.50 |
XLON |
00039169866TRLO0 |
| 09:25:26.020 |
1138 |
170.50 |
TRQX |
00039169867TRLO0 |
| 09:25:26.043 |
261 |
170.50 |
XLON |
00039169869TRLO0 |
| 09:25:26.043 |
323 |
170.50 |
XLON |
00039169870TRLO0 |
| 09:28:44.633 |
432 |
170.50 |
BATE |
00039169979TRLO0 |
| 10:16:29.118 |
742 |
170.50 |
BATE |
00039172330TRLO0 |
| 10:16:29.119 |
504 |
170.50 |
XLON |
00039172331TRLO0 |
| 10:16:29.119 |
269 |
170.50 |
XLON |
00039172332TRLO0 |
| 10:16:50.091 |
741 |
170.50 |
BATE |
00039172402TRLO0 |
| 10:16:50.091 |
752 |
170.50 |
XLON |
00039172403TRLO0 |
| 10:16:50.091 |
22 |
170.50 |
XLON |
00039172404TRLO0 |
| 10:24:14.171 |
743 |
170.50 |
BATE |
00039172677TRLO0 |
| 10:24:14.172 |
769 |
170.50 |
XLON |
00039172678TRLO0 |
| 10:24:14.181 |
700 |
170.50 |
XLON |
00039172679TRLO0 |
| 10:24:14.181 |
84 |
170.50 |
XLON |
00039172680TRLO0 |
| 10:28:20.173 |
110 |
170.50 |
BATE |
00039172791TRLO0 |
| 10:28:20.173 |
640 |
170.50 |
BATE |
00039172792TRLO0 |
| 10:28:20.173 |
780 |
170.50 |
XLON |
00039172793TRLO0 |
| 10:28:20.184 |
771 |
170.50 |
XLON |
00039172794TRLO0 |
| 10:28:20.184 |
21 |
170.50 |
XLON |
00039172795TRLO0 |
| 10:42:18.350 |
330 |
170.50 |
BATE |
00039173391TRLO0 |
| 10:42:18.350 |
316 |
170.50 |
XLON |
00039173392TRLO0 |
| 10:42:18.350 |
589 |
170.50 |
XLON |
00039173393TRLO0 |
| 08:08:53.824 |
572 |
170.40 |
CHIX |
00039166145TRLO0 |
| 08:08:53.824 |
35 |
170.40 |
BATE |
00039166147TRLO0 |
| 08:08:53.824 |
387 |
170.40 |
XLON |
00039166150TRLO0 |
| 08:08:58.695 |
277 |
170.40 |
XLON |
00039166156TRLO0 |
| 08:08:58.695 |
66 |
170.40 |
XLON |
00039166157TRLO0 |
| 08:08:58.695 |
1118 |
170.40 |
XLON |
00039166158TRLO0 |
| 08:08:58.726 |
179 |
170.40 |
XLON |
00039166159TRLO0 |
| 08:08:58.726 |
164 |
170.40 |
XLON |
00039166160TRLO0 |
| 08:08:58.726 |
1118 |
170.40 |
XLON |
00039166161TRLO0 |
| 08:08:58.748 |
161 |
170.40 |
XLON |
00039166162TRLO0 |
| 08:08:58.748 |
174 |
170.40 |
XLON |
00039166163TRLO0 |
| 08:08:58.748 |
242 |
170.40 |
XLON |
00039166164TRLO0 |
| 08:08:58.779 |
153 |
170.40 |
XLON |
00039166165TRLO0 |
| 08:08:58.779 |
276 |
170.40 |
XLON |
00039166166TRLO0 |
| 08:08:58.813 |
166 |
170.40 |
XLON |
00039166167TRLO0 |
| 08:08:58.814 |
277 |
170.40 |
XLON |
00039166168TRLO0 |
| 08:08:58.876 |
175 |
170.40 |
XLON |
00039166169TRLO0 |
| 08:08:58.886 |
580 |
170.40 |
XLON |
00039166170TRLO0 |
| 08:08:58.908 |
444 |
170.40 |
XLON |
00039166171TRLO0 |
| 08:08:58.933 |
427 |
170.40 |
XLON |
00039166172TRLO0 |
| 08:08:58.964 |
437 |
170.40 |
XLON |
00039166173TRLO0 |
| 08:08:58.972 |
433 |
170.40 |
XLON |
00039166174TRLO0 |
| 09:25:26.021 |
490 |
170.40 |
XLON |
00039169868TRLO0 |
| 10:29:26.180 |
755 |
170.40 |
BATE |
00039172814TRLO0 |
| 10:29:26.179 |
429 |
170.40 |
XLON |
00039172815TRLO0 |
| 10:29:26.180 |
348 |
170.40 |
XLON |
00039172816TRLO0 |
| 10:29:26.211 |
400 |
170.40 |
BATE |
00039172817TRLO0 |
| 10:29:26.211 |
353 |
170.40 |
BATE |
00039172818TRLO0 |
| 10:29:27.196 |
750 |
170.40 |
BATE |
00039172820TRLO0 |
| 10:29:28.113 |
508 |
170.40 |
BATE |
00039172822TRLO0 |
| 10:29:46.580 |
238 |
170.40 |
BATE |
00039172836TRLO0 |
| 10:29:47.432 |
432 |
170.40 |
BATE |
00039172837TRLO0 |
| 10:29:47.432 |
432 |
170.40 |
XLON |
00039172838TRLO0 |
| 10:29:47.445 |
1826 |
170.40 |
XLON |
00039172839TRLO0 |
| 10:29:50.616 |
741 |
170.30 |
BATE |
00039172841TRLO0 |
| 10:29:50.616 |
181 |
170.30 |
XLON |
00039172842TRLO0 |
| 10:29:50.617 |
364 |
170.30 |
XLON |
00039172843TRLO0 |
| 08:59:49.318 |
378 |
170.00 |
CHIX |
00039168778TRLO0 |
| 08:59:49.330 |
469 |
170.00 |
XLON |
00039168781TRLO0 |
| 08:59:49.330 |
440 |
170.00 |
XLON |
00039168782TRLO0 |
| 08:43:23.806 |
149 |
169.90 |
XLON |
00039167685TRLO0 |
| 08:43:23.806 |
150 |
169.90 |
XLON |
00039167686TRLO0 |
| 08:43:23.806 |
72 |
169.90 |
XLON |
00039167687TRLO0 |
| 08:43:23.819 |
118 |
169.90 |
CHIX |
00039167688TRLO0 |
| 08:43:23.819 |
479 |
169.90 |
CHIX |
00039167689TRLO0 |
| 08:43:23.827 |
173 |
169.90 |
XLON |
00039167690TRLO0 |
| 08:43:23.827 |
198 |
169.90 |
XLON |
00039167691TRLO0 |
| 08:43:23.853 |
365 |
169.90 |
XLON |
00039167692TRLO0 |
| 08:43:23.877 |
460 |
169.90 |
XLON |
00039167693TRLO0 |
| 08:43:23.877 |
980 |
169.90 |
XLON |
00039167694TRLO0 |
| 08:43:23.890 |
377 |
169.90 |
XLON |
00039167695TRLO0 |
| 08:43:24.588 |
460 |
169.90 |
XLON |
00039167696TRLO0 |
| 08:43:24.588 |
40 |
169.90 |
XLON |
00039167697TRLO0 |
| 08:43:24.779 |
118 |
169.90 |
XLON |
00039167698TRLO0 |
| 08:43:24.779 |
153 |
169.90 |
XLON |
00039167699TRLO0 |
| 08:43:24.779 |
460 |
169.90 |
XLON |
00039167700TRLO0 |
| 08:43:24.782 |
54 |
169.90 |
XLON |
00039167701TRLO0 |
| 08:43:25.388 |
460 |
169.90 |
XLON |
00039167702TRLO0 |
| 08:43:25.388 |
152 |
169.90 |
XLON |
00039167703TRLO0 |
| 08:43:25.388 |
1 |
169.90 |
XLON |
00039167704TRLO0 |
| 08:43:25.401 |
159 |
169.90 |
XLON |
00039167705TRLO0 |
| 08:43:25.401 |
180 |
169.90 |
XLON |
00039167706TRLO0 |
| 08:43:44.794 |
69 |
169.90 |
XLON |
00039167767TRLO0 |
| 08:43:44.794 |
224 |
169.90 |
XLON |
00039167768TRLO0 |
| 08:59:49.298 |
432 |
169.90 |
CHIX |
00039168770TRLO0 |
| 08:59:49.298 |
508 |
169.90 |
BATE |
00039168771TRLO0 |
| 08:59:49.299 |
1693 |
169.90 |
TRQX |
00039168772TRLO0 |
| 08:59:49.299 |
593 |
169.90 |
XLON |
00039168773TRLO0 |
| 09:17:16.539 |
364 |
169.90 |
XLON |
00039169530TRLO0 |
| 09:17:16.547 |
94 |
169.90 |
BATE |
00039169531TRLO0 |
| 09:17:16.547 |
334 |
169.90 |
BATE |
00039169532TRLO0 |
| 09:17:16.576 |
122 |
169.90 |
CHIX |
00039169536TRLO0 |
| 09:17:16.576 |
2803 |
169.90 |
CHIX |
00039169541TRLO0 |
| 09:17:16.582 |
162 |
169.90 |
XLON |
00039169542TRLO0 |
| 09:17:16.582 |
162 |
169.90 |
XLON |
00039169543TRLO0 |
| 09:17:16.582 |
495 |
169.90 |
XLON |
00039169544TRLO0 |
| 09:17:16.582 |
2819 |
169.90 |
XLON |
00039169545TRLO0 |
| 09:17:16.601 |
17 |
169.90 |
XLON |
00039169546TRLO0 |
| 09:17:16.601 |
157 |
169.90 |
XLON |
00039169547TRLO0 |
| 09:17:16.601 |
228 |
169.90 |
XLON |
00039169548TRLO0 |
| 09:17:21.114 |
100 |
169.90 |
XLON |
00039169549TRLO0 |
| 09:17:21.114 |
1300 |
169.90 |
XLON |
00039169550TRLO0 |
| 09:17:21.114 |
56 |
169.90 |
XLON |
00039169551TRLO0 |
| 09:17:21.179 |
144 |
169.90 |
XLON |
00039169552TRLO0 |
| 09:17:21.179 |
168 |
169.90 |
XLON |
00039169553TRLO0 |
| 09:17:21.179 |
179 |
169.90 |
XLON |
00039169554TRLO0 |
| 09:17:21.179 |
983 |
169.90 |
XLON |
00039169555TRLO0 |
| 09:17:21.179 |
248 |
169.90 |
XLON |
00039169556TRLO0 |
| 09:17:21.379 |
71 |
169.90 |
XLON |
00039169557TRLO0 |
| 09:17:21.379 |
25 |
169.90 |
XLON |
00039169558TRLO0 |
| 09:17:21.379 |
129 |
169.90 |
XLON |
00039169559TRLO0 |
| 09:17:21.379 |
158 |
169.90 |
XLON |
00039169560TRLO0 |
| 09:17:21.379 |
170 |
169.90 |
XLON |
00039169561TRLO0 |
| 09:17:21.379 |
495 |
169.90 |
XLON |
00039169562TRLO0 |
| 09:17:21.380 |
344 |
169.90 |
XLON |
00039169563TRLO0 |
| 09:17:21.401 |
174 |
169.90 |
XLON |
00039169564TRLO0 |
| 09:17:21.401 |
177 |
169.90 |
XLON |
00039169565TRLO0 |
| 09:17:21.401 |
733 |
169.90 |
XLON |
00039169566TRLO0 |
| 09:17:21.419 |
151 |
169.90 |
XLON |
00039169567TRLO0 |
| 09:17:21.419 |
176 |
169.90 |
XLON |
00039169568TRLO0 |
| 09:17:21.419 |
188 |
169.90 |
XLON |
00039169569TRLO0 |
| 09:17:43.123 |
300 |
169.90 |
XLON |
00039169575TRLO0 |
| 09:17:43.123 |
375 |
169.90 |
XLON |
00039169576TRLO0 |
| 09:17:43.123 |
152 |
169.90 |
XLON |
00039169577TRLO0 |
| 08:59:49.299 |
265 |
169.80 |
XLON |
00039168774TRLO0 |
| 08:59:49.299 |
102 |
169.80 |
XLON |
00039168775TRLO0 |
| 08:59:49.299 |
1030 |
169.80 |
TRQX |
00039168776TRLO0 |
| 08:59:49.299 |
30 |
169.80 |
XLON |
00039168777TRLO0 |
| 09:17:16.570 |
575 |
169.80 |
BATE |
00039169534TRLO0 |
| 09:17:16.576 |
143 |
169.80 |
CHIX |
00039169535TRLO0 |
| 08:42:23.790 |
105 |
169.70 |
XLON |
00039167642TRLO0 |
| 08:42:23.790 |
176 |
169.70 |
XLON |
00039167643TRLO0 |
| 08:42:23.790 |
178 |
169.70 |
XLON |
00039167644TRLO0 |
| 08:43:23.791 |
523 |
169.70 |
BATE |
00039167684TRLO0 |
| 08:59:49.318 |
432 |
169.70 |
BATE |
00039168779TRLO0 |
| 08:59:49.330 |
432 |
169.70 |
CHIX |
00039168780TRLO0 |
| 08:59:49.330 |
432 |
169.70 |
XLON |
00039168783TRLO0 |
| 08:59:52.556 |
469 |
169.70 |
XLON |
00039168792TRLO0 |
| 08:59:52.556 |
1280 |
169.70 |
XLON |
00039168793TRLO0 |
| 08:59:52.570 |
380 |
169.70 |
CHIX |
00039168794TRLO0 |
| 08:59:52.586 |
20 |
169.70 |
XLON |
00039168795TRLO0 |
| 08:59:52.586 |
361 |
169.70 |
XLON |
00039168796TRLO0 |
| 08:59:52.606 |
76 |
169.70 |
XLON |
00039168797TRLO0 |
| 08:59:52.606 |
739 |
169.70 |
XLON |
00039168798TRLO0 |
| 08:59:52.662 |
375 |
169.70 |
XLON |
00039168799TRLO0 |
| 08:59:53.460 |
706 |
169.70 |
XLON |
00039168804TRLO0 |
| 08:59:53.491 |
182 |
169.70 |
XLON |
00039168805TRLO0 |
| 08:59:53.491 |
156 |
169.70 |
XLON |
00039168806TRLO0 |
| 08:59:53.491 |
172 |
169.70 |
XLON |
00039168807TRLO0 |
| 08:59:53.491 |
440 |
169.70 |
XLON |
00039168808TRLO0 |
| 09:00:13.958 |
100 |
169.70 |
XLON |
00039168825TRLO0 |
| 09:00:13.958 |
182 |
169.70 |
XLON |
00039168826TRLO0 |
| 09:00:13.958 |
162 |
169.70 |
XLON |
00039168827TRLO0 |
| 09:00:13.958 |
861 |
169.70 |
XLON |
00039168828TRLO0 |
| 09:07:29.010 |
432 |
169.70 |
CHIX |
00039169120TRLO0 |
| 09:07:29.010 |
525 |
169.70 |
BATE |
00039169121TRLO0 |
| 09:07:29.010 |
586 |
169.70 |
XLON |
00039169122TRLO0 |
| 08:42:23.790 |
476 |
169.60 |
XLON |
00039167641TRLO0 |
| 08:59:52.545 |
432 |
169.60 |
CHIX |
00039168789TRLO0 |
| 08:59:52.545 |
508 |
169.60 |
BATE |
00039168790TRLO0 |
| 08:59:52.545 |
775 |
169.60 |
XLON |
00039168791TRLO0 |
| 08:59:53.441 |
71 |
169.60 |
XLON |
00039168800TRLO0 |
| 08:59:53.441 |
182 |
169.60 |
XLON |
00039168801TRLO0 |
| 08:59:53.441 |
180 |
169.60 |
XLON |
00039168802TRLO0 |
| 08:59:53.442 |
1790 |
169.60 |
XLON |
00039168803TRLO0 |
| 09:17:16.553 |
45 |
169.60 |
BATE |
00039169533TRLO0 |
| 09:00:13.945 |
492 |
169.50 |
CHIX |
00039168821TRLO0 |
| 09:00:13.945 |
209 |
169.50 |
CHIX |
00039168822TRLO0 |
| 09:00:13.945 |
506 |
169.50 |
BATE |
00039168823TRLO0 |
| 09:00:13.945 |
432 |
169.50 |
XLON |
00039168824TRLO0 |
| 08:24:10.007 |
884 |
169.30 |
XLON |
00039166654TRLO0 |
| 08:24:10.008 |
455 |
169.30 |
XLON |
00039166655TRLO0 |
| 08:31:31.087 |
547 |
169.10 |
CHIX |
00039166955TRLO0 |
| 08:31:31.087 |
467 |
169.10 |
BATE |
00039166956TRLO0 |
| 08:31:31.087 |
545 |
169.10 |
XLON |
00039166958TRLO0 |
| 08:20:07.090 |
924 |
169.00 |
XLON |
00039166492TRLO0 |
| 08:20:08.276 |
59 |
169.00 |
XLON |
00039166494TRLO0 |
| 08:20:08.276 |
154 |
169.00 |
XLON |
00039166495TRLO0 |
| 08:20:08.276 |
165 |
169.00 |
XLON |
00039166496TRLO0 |
| 08:20:08.276 |
173 |
169.00 |
XLON |
00039166497TRLO0 |
| 08:20:08.296 |
983 |
169.00 |
XLON |
00039166498TRLO0 |
| 08:20:08.296 |
158 |
169.00 |
XLON |
00039166499TRLO0 |
| 08:20:08.296 |
148 |
169.00 |
XLON |
00039166500TRLO0 |
| 08:20:08.308 |
27 |
169.00 |
XLON |
00039166501TRLO0 |
| 08:20:08.308 |
495 |
169.00 |
XLON |
00039166502TRLO0 |
| 08:20:08.308 |
182 |
169.00 |
XLON |
00039166503TRLO0 |
| 08:20:08.308 |
402 |
169.00 |
XLON |
00039166504TRLO0 |
| 08:20:08.321 |
495 |
169.00 |
XLON |
00039166505TRLO0 |
| 08:20:08.321 |
174 |
169.00 |
XLON |
00039166506TRLO0 |
| 08:20:08.324 |
334 |
169.00 |
BATE |
00039166507TRLO0 |
| 08:20:08.332 |
4 |
169.00 |
XLON |
00039166509TRLO0 |
| 08:20:08.332 |
176 |
169.00 |
XLON |
00039166510TRLO0 |
| 08:20:08.332 |
277 |
169.00 |
XLON |
00039166511TRLO0 |
| 08:31:31.087 |
380 |
169.00 |
CHIX |
00039166957TRLO0 |
| 08:31:31.087 |
380 |
169.00 |
XLON |
00039166959TRLO0 |
| 08:20:08.332 |
495 |
168.90 |
XLON |
00039166508TRLO0 |
| 08:25:15.555 |
455 |
168.80 |
CHIX |
00039166724TRLO0 |
| 08:25:15.555 |
432 |
168.80 |
BATE |
00039166725TRLO0 |
| 08:25:15.555 |
1027 |
168.80 |
XLON |
00039166726TRLO0 |
| 08:25:32.405 |
434 |
168.80 |
CHIX |
00039166761TRLO0 |
| 08:25:32.404 |
432 |
168.80 |
XLON |
00039166762TRLO0 |
| 08:25:32.414 |
96 |
168.70 |
BATE |
00039166763TRLO0 |
| 08:25:56.008 |
180 |
168.70 |
XLON |
00039166767TRLO0 |
| 08:25:56.008 |
449 |
168.70 |
XLON |
00039166768TRLO0 |
| 08:26:16.008 |
150 |
168.70 |
XLON |
00039166778TRLO0 |
| 08:26:26.012 |
148 |
168.70 |
XLON |
00039166783TRLO0 |
| 08:20:31.410 |
872 |
168.60 |
XLON |
00039166516TRLO0 |
| 08:10:22.279 |
722 |
168.40 |
BATE |
00039166237TRLO0 |
| 08:10:22.279 |
545 |
168.40 |
XLON |
00039166238TRLO0 |
| 08:12:56.016 |
703 |
168.30 |
CHIX |
00039166304TRLO0 |
| 08:12:56.016 |
642 |
168.30 |
BATE |
00039166305TRLO0 |
| 08:12:56.015 |
545 |
168.30 |
XLON |
00039166307TRLO0 |
| 08:12:56.016 |
448 |
168.20 |
BATE |
00039166306TRLO0 |
| 08:12:56.016 |
380 |
168.20 |
XLON |
00039166308TRLO0 |
| 08:18:34.855 |
438 |
168.20 |
XLON |
00039166456TRLO0 |
| 08:19:38.721 |
919 |
168.20 |
XLON |
00039166482TRLO0 |
| 08:18:34.855 |
353 |
168.10 |
XLON |
00039166455TRLO0 |
| 08:14:33.971 |
481 |
167.90 |
BATE |
00039166336TRLO0 |
| 08:18:32.398 |
459 |
167.90 |
BATE |
00039166449TRLO0 |
| 08:18:32.398 |
771 |
167.90 |
CHIX |
00039166450TRLO0 |
| 08:18:32.397 |
544 |
167.90 |
XLON |
00039166451TRLO0 |
| 08:18:32.397 |
380 |
167.80 |
XLON |
00039166452TRLO0 |
| 08:18:32.401 |
538 |
167.80 |
CHIX |
00039166453TRLO0 |
