FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 28
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase | 25 July 2025 |
Number of ordinary shares purchased | 695,735 |
Weighted average price paid (p) | 218.60 |
Highest price paid (p) | 220.20 |
Lowest price paid (p) | 215.60 |
Following the above purchase, FirstGroup holds 177,622,261 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 573,072,754. 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 25 July 2025 is 573,072,754. 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:
Platform | Daily weighted average price of shares acquired (GBp) | Daily total volume (in number of shares) |
XLON | 218.51 | 251,837 |
BATE | 218.69 | 251.059 |
CHIX | 218.63 | 170,476 |
TRQX | 218.46 | 22,363 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:08:48.944 | 1086 | 217.20 | XLON | 00041220393TRLO0 |
08:08:48.944 | 1051 | 217.20 | BATE | 00041220391TRLO0 |
08:08:48.945 | 2 | 217.20 | BATE | 00041220392TRLO0 |
08:08:48.945 | 752 | 217.20 | CHIX | 00041220390TRLO0 |
08:08:48.950 | 760 | 217.00 | XLON | 00041220396TRLO0 |
08:08:48.950 | 589 | 217.00 | BATE | 00041220395TRLO0 |
08:08:48.950 | 150 | 217.00 | BATE | 00041220394TRLO0 |
08:08:48.968 | 998 | 217.20 | XLON | 00041220397TRLO0 |
08:12:09.602 | 1591 | 217.40 | XLON | 00041220494TRLO0 |
08:12:33.772 | 162 | 217.00 | CHIX | 00041220501TRLO0 |
08:13:10.418 | 2605 | 217.00 | XLON | 00041220523TRLO0 |
08:13:10.418 | 1225 | 217.00 | CHIX | 00041220522TRLO0 |
08:13:10.418 | 1048 | 217.00 | BATE | 00041220519TRLO0 |
08:13:17.056 | 1459 | 216.80 | TRQX | 00041220529TRLO0 |
08:13:17.056 | 1051 | 216.80 | BATE | 00041220528TRLO0 |
08:13:17.056 | 587 | 216.80 | CHIX | 00041220527TRLO0 |
08:13:17.056 | 1289 | 216.80 | XLON | 00041220526TRLO0 |
08:13:17.056 | 630 | 216.80 | CHIX | 00041220525TRLO0 |
08:13:59.891 | 770 | 216.80 | XLON | 00041220543TRLO0 |
08:13:59.903 | 372 | 217.00 | CHIX | 00041220545TRLO0 |
08:13:59.903 | 249 | 217.00 | CHIX | 00041220544TRLO0 |
08:16:54.432 | 573 | 217.00 | CHIX | 00041220628TRLO0 |
08:16:54.432 | 302 | 217.00 | CHIX | 00041220627TRLO0 |
08:16:54.432 | 310 | 217.00 | CHIX | 00041220626TRLO0 |
08:16:54.443 | 721 | 216.80 | BATE | 00041220629TRLO0 |
08:16:54.454 | 1701 | 217.00 | BATE | 00041220634TRLO0 |
08:16:54.454 | 28 | 217.00 | BATE | 00041220633TRLO0 |
08:16:54.454 | 219 | 217.00 | BATE | 00041220632TRLO0 |
08:16:54.454 | 25 | 217.00 | BATE | 00041220631TRLO0 |
08:16:54.454 | 25 | 217.00 | BATE | 00041220630TRLO0 |
08:16:54.469 | 865 | 216.80 | XLON | 00041220635TRLO0 |
08:16:54.477 | 11 | 217.00 | BATE | 00041220640TRLO0 |
08:16:54.477 | 243 | 217.00 | BATE | 00041220639TRLO0 |
08:16:54.477 | 5 | 217.00 | BATE | 00041220638TRLO0 |
08:16:54.477 | 27 | 217.00 | BATE | 00041220637TRLO0 |
08:16:54.477 | 30 | 217.00 | BATE | 00041220636TRLO0 |
08:16:54.478 | 1650 | 217.00 | BATE | 00041220641TRLO0 |
08:17:25.409 | 834 | 216.60 | XLON | 00041220652TRLO0 |
08:17:25.409 | 1401 | 216.60 | CHIX | 00041220651TRLO0 |
08:17:25.409 | 647 | 216.60 | BATE | 00041220650TRLO0 |
08:17:25.418 | 92 | 216.60 | BATE | 00041220653TRLO0 |
08:17:27.969 | 262 | 216.60 | XLON | 00041220656TRLO0 |
08:17:27.970 | 524 | 216.60 | XLON | 00041220657TRLO0 |
08:17:27.970 | 786 | 216.60 | BATE | 00041220655TRLO0 |
08:17:27.970 | 786 | 216.60 | CHIX | 00041220654TRLO0 |
08:21:10.393 | 675 | 216.40 | BATE | 00041220799TRLO0 |
08:24:39.506 | 1042 | 216.80 | BATE | 00041220873TRLO0 |
08:24:39.506 | 1472 | 216.80 | XLON | 00041220872TRLO0 |
08:27:25.754 | 1697 | 217.20 | XLON | 00041220914TRLO0 |
08:27:58.917 | 528 | 217.40 | CHIX | 00041220919TRLO0 |
08:27:59.120 | 537 | 217.40 | CHIX | 00041220920TRLO0 |
08:27:59.320 | 536 | 217.40 | CHIX | 00041220921TRLO0 |
08:29:22.715 | 1575 | 217.20 | CHIX | 00041220936TRLO0 |
08:29:22.716 | 1653 | 217.20 | XLON | 00041220938TRLO0 |
08:29:22.716 | 1042 | 217.20 | BATE | 00041220937TRLO0 |
08:34:48.310 | 593 | 217.00 | CHIX | 00041221061TRLO0 |
08:34:59.138 | 1074 | 217.00 | XLON | 00041221066TRLO0 |
08:34:59.138 | 565 | 217.00 | BATE | 00041221065TRLO0 |
08:34:59.138 | 1377 | 217.00 | CHIX | 00041221064TRLO0 |
08:34:59.138 | 479 | 217.00 | BATE | 00041221063TRLO0 |
08:34:59.149 | 4025 | 217.20 | BATE | 00041221069TRLO0 |
08:34:59.155 | 1175 | 216.80 | BATE | 00041221071TRLO0 |
08:34:59.155 | 834 | 216.80 | CHIX | 00041221070TRLO0 |
08:53:28.065 | 207 | 217.40 | CHIX | 00041221414TRLO0 |
08:53:28.066 | 1893 | 217.40 | XLON | 00041221416TRLO0 |
08:53:28.066 | 520 | 217.40 | CHIX | 00041221415TRLO0 |
08:53:28.078 | 2230 | 217.60 | XLON | 00041221423TRLO0 |
08:53:28.078 | 398 | 217.60 | XLON | 00041221422TRLO0 |
08:53:28.078 | 457 | 217.60 | XLON | 00041221421TRLO0 |
08:53:28.078 | 158 | 217.60 | XLON | 00041221420TRLO0 |
08:53:28.078 | 104 | 217.60 | XLON | 00041221419TRLO0 |
08:53:28.078 | 347 | 217.60 | XLON | 00041221417TRLO0 |
08:53:28.091 | 386 | 217.60 | CHIX | 00041221426TRLO0 |
08:53:28.091 | 295 | 217.60 | CHIX | 00041221425TRLO0 |
08:53:28.091 | 320 | 217.60 | CHIX | 00041221424TRLO0 |
08:53:30.046 | 23 | 217.60 | XLON | 00041221429TRLO0 |
08:53:30.046 | 759 | 217.60 | XLON | 00041221428TRLO0 |
08:53:30.049 | 552 | 217.60 | CHIX | 00041221431TRLO0 |
08:53:30.049 | 213 | 217.60 | CHIX | 00041221430TRLO0 |
08:53:30.250 | 2732 | 217.60 | XLON | 00041221433TRLO0 |
08:53:30.250 | 347 | 217.60 | XLON | 00041221432TRLO0 |
08:53:30.253 | 1225 | 217.60 | CHIX | 00041221437TRLO0 |
08:53:30.253 | 307 | 217.60 | CHIX | 00041221436TRLO0 |
08:53:30.253 | 315 | 217.60 | CHIX | 00041221435TRLO0 |
08:53:30.253 | 296 | 217.60 | CHIX | 00041221434TRLO0 |
08:53:41.263 | 788 | 217.40 | CHIX | 00041221441TRLO0 |
08:54:51.424 | 1135 | 217.20 | BATE | 00041221466TRLO0 |
08:54:51.424 | 1439 | 217.20 | XLON | 00041221463TRLO0 |
08:54:51.425 | 1062 | 217.20 | TRQX | 00041221465TRLO0 |
08:54:51.425 | 683 | 217.20 | CHIX | 00041221464TRLO0 |
08:57:10.939 | 749 | 217.00 | BATE | 00041221507TRLO0 |
08:58:34.722 | 819 | 217.00 | TRQX | 00041221544TRLO0 |
08:58:34.722 | 1566 | 217.00 | XLON | 00041221543TRLO0 |
08:58:34.722 | 1138 | 217.00 | BATE | 00041221542TRLO0 |
08:58:34.722 | 1098 | 217.00 | CHIX | 00041221541TRLO0 |
09:02:00.025 | 880 | 217.00 | BATE | 00041221578TRLO0 |
09:02:00.025 | 827 | 217.00 | CHIX | 00041221577TRLO0 |
09:02:00.026 | 1580 | 217.00 | XLON | 00041221580TRLO0 |
09:02:00.026 | 49 | 217.00 | XLON | 00041221579TRLO0 |
09:02:00.037 | 2048 | 217.20 | BATE | 00041221584TRLO0 |
09:02:00.037 | 230 | 217.20 | BATE | 00041221583TRLO0 |
09:02:00.037 | 269 | 217.20 | BATE | 00041221582TRLO0 |
09:02:00.037 | 253 | 217.20 | BATE | 00041221581TRLO0 |
09:02:00.102 | 1864 | 217.20 | BATE | 00041221585TRLO0 |
09:02:00.217 | 1618 | 217.20 | BATE | 00041221586TRLO0 |
09:02:09.087 | 126 | 217.00 | XLON | 00041221590TRLO0 |
09:02:09.087 | 903 | 217.00 | BATE | 00041221589TRLO0 |
09:02:09.088 | 594 | 217.00 | XLON | 00041221591TRLO0 |
09:08:38.009 | 185 | 217.20 | XLON | 00041221766TRLO0 |
09:08:38.009 | 884 | 217.20 | XLON | 00041221765TRLO0 |
09:11:32.014 | 474 | 217.20 | XLON | 00041221812TRLO0 |
09:11:32.014 | 851 | 217.20 | XLON | 00041221811TRLO0 |
09:11:32.014 | 623 | 217.20 | XLON | 00041221810TRLO0 |
09:15:02.793 | 488 | 216.80 | BATE | 00041221864TRLO0 |
09:15:24.012 | 564 | 217.20 | XLON | 00041221867TRLO0 |
09:17:20.011 | 594 | 217.20 | XLON | 00041221901TRLO0 |
09:17:20.011 | 90 | 217.20 | XLON | 00041221900TRLO0 |
09:17:20.011 | 649 | 217.20 | XLON | 00041221899TRLO0 |
09:18:00.321 | 192 | 216.80 | CHIX | 00041221909TRLO0 |
09:19:45.796 | 39 | 216.80 | TRQX | 00041221961TRLO0 |
09:19:45.796 | 704 | 216.80 | TRQX | 00041221960TRLO0 |
09:19:45.796 | 1082 | 216.80 | BATE | 00041221959TRLO0 |
09:19:45.796 | 1922 | 216.80 | XLON | 00041221958TRLO0 |
09:19:45.796 | 140 | 216.80 | CHIX | 00041221957TRLO0 |
09:19:45.796 | 594 | 216.80 | CHIX | 00041221950TRLO0 |
09:19:45.803 | 819 | 216.60 | XLON | 00041221965TRLO0 |
09:19:45.803 | 531 | 216.60 | XLON | 00041221964TRLO0 |
09:19:45.803 | 737 | 216.60 | BATE | 00041221963TRLO0 |
09:19:45.803 | 509 | 216.60 | CHIX | 00041221962TRLO0 |
09:19:45.809 | 1168 | 216.80 | BATE | 00041221968TRLO0 |
09:19:45.809 | 228 | 216.80 | BATE | 00041221967TRLO0 |
09:19:45.809 | 228 | 216.80 | BATE | 00041221966TRLO0 |
09:19:46.236 | 639 | 216.80 | BATE | 00041221970TRLO0 |
09:19:46.309 | 186 | 216.80 | BATE | 00041221971TRLO0 |
09:20:49.225 | 262 | 216.40 | BATE | 00041221997TRLO0 |
09:20:49.231 | 808 | 216.80 | BATE | 00041221998TRLO0 |
09:21:40.033 | 812 | 216.80 | BATE | 00041222028TRLO0 |
09:21:40.035 | 812 | 216.80 | CHIX | 00041222029TRLO0 |
09:21:40.072 | 640 | 216.80 | BATE | 00041222030TRLO0 |
09:21:40.074 | 546 | 216.80 | CHIX | 00041222032TRLO0 |
09:21:40.074 | 1324 | 216.80 | CHIX | 00041222031TRLO0 |
09:23:08.009 | 390 | 216.80 | BATE | 00041222055TRLO0 |
09:23:08.009 | 187 | 216.80 | BATE | 00041222054TRLO0 |
09:25:04.010 | 515 | 216.80 | CHIX | 00041222172TRLO0 |
09:30:24.577 | 25 | 216.60 | BATE | 00041222525TRLO0 |
09:32:10.588 | 1098 | 216.60 | XLON | 00041222558TRLO0 |
09:32:10.588 | 1035 | 216.60 | BATE | 00041222556TRLO0 |
09:32:10.588 | 439 | 216.60 | CHIX | 00041222555TRLO0 |
09:32:10.589 | 289 | 216.60 | CHIX | 00041222557TRLO0 |
09:32:10.606 | 1268 | 216.60 | XLON | 00041222559TRLO0 |
09:32:10.610 | 1079 | 216.60 | BATE | 00041222560TRLO0 |
09:32:10.611 | 731 | 216.60 | CHIX | 00041222561TRLO0 |
09:35:12.914 | 404 | 216.40 | BATE | 00041222672TRLO0 |
09:37:44.177 | 1101 | 216.40 | XLON | 00041222757TRLO0 |
09:37:44.180 | 1075 | 216.40 | BATE | 00041222759TRLO0 |
09:37:44.180 | 753 | 216.40 | CHIX | 00041222758TRLO0 |
09:37:44.181 | 241 | 216.40 | TRQX | 00041222760TRLO0 |
09:37:51.558 | 1681 | 216.40 | XLON | 00041222768TRLO0 |
09:38:12.910 | 1179 | 216.20 | XLON | 00041222784TRLO0 |
09:38:12.912 | 396 | 216.40 | BATE | 00041222787TRLO0 |
09:38:12.912 | 753 | 216.40 | CHIX | 00041222786TRLO0 |
09:38:12.912 | 682 | 216.40 | BATE | 00041222785TRLO0 |
09:38:20.265 | 935 | 216.20 | XLON | 00041222793TRLO0 |
09:38:20.272 | 759 | 216.40 | BATE | 00041222794TRLO0 |
09:38:51.247 | 223 | 216.20 | BATE | 00041222813TRLO0 |
09:39:41.503 | 514 | 216.20 | XLON | 00041222832TRLO0 |
09:40:25.422 | 737 | 216.40 | CHIX | 00041222877TRLO0 |
09:40:26.436 | 1419 | 216.40 | CHIX | 00041222878TRLO0 |
09:40:50.408 | 1816 | 216.20 | BATE | 00041222898TRLO0 |
09:40:50.408 | 504 | 216.20 | CHIX | 00041222897TRLO0 |
09:40:50.411 | 487 | 216.20 | CHIX | 00041222899TRLO0 |
09:40:52.003 | 1053 | 216.20 | BATE | 00041222903TRLO0 |
09:41:37.205 | 744 | 216.00 | XLON | 00041222924TRLO0 |
09:41:38.455 | 739 | 216.00 | BATE | 00041222931TRLO0 |
09:42:15.189 | 40 | 215.80 | XLON | 00041222979TRLO0 |
09:43:41.840 | 66 | 215.60 | TRQX | 00041223000TRLO0 |
09:52:14.411 | 784 | 216.00 | TRQX | 00041223146TRLO0 |
09:54:33.883 | 1453 | 216.00 | XLON | 00041223169TRLO0 |
09:55:20.463 | 2316 | 216.00 | XLON | 00041223184TRLO0 |
09:55:21.902 | 529 | 216.20 | BATE | 00041223185TRLO0 |
09:55:21.903 | 641 | 216.20 | BATE | 00041223186TRLO0 |
09:56:15.525 | 1272 | 216.00 | XLON | 00041223222TRLO0 |
09:56:50.438 | 1101 | 216.40 | CHIX | 00041223231TRLO0 |
09:56:50.438 | 451 | 216.40 | CHIX | 00041223230TRLO0 |
09:56:50.438 | 379 | 216.40 | CHIX | 00041223229TRLO0 |
09:57:36.908 | 980 | 216.20 | XLON | 00041223237TRLO0 |
09:57:49.304 | 520 | 216.20 | XLON | 00041223242TRLO0 |
10:01:45.311 | 848 | 216.40 | XLON | 00041223316TRLO0 |
10:01:45.311 | 709 | 216.40 | BATE | 00041223315TRLO0 |
10:01:45.311 | 795 | 216.40 | CHIX | 00041223314TRLO0 |
10:18:33.850 | 1427 | 217.00 | XLON | 00041223576TRLO0 |
10:18:33.861 | 1418 | 217.00 | XLON | 00041223577TRLO0 |
10:18:33.868 | 1694 | 217.20 | BATE | 00041223578TRLO0 |
10:18:33.890 | 953 | 217.20 | BATE | 00041223579TRLO0 |
10:18:33.909 | 966 | 217.20 | BATE | 00041223580TRLO0 |
10:21:17.939 | 1415 | 217.20 | XLON | 00041223633TRLO0 |
10:25:07.707 | 1421 | 217.40 | XLON | 00041223786TRLO0 |
10:27:50.944 | 998 | 217.60 | XLON | 00041223834TRLO0 |
10:36:24.409 | 1731 | 217.80 | XLON | 00041223972TRLO0 |
10:36:24.410 | 1746 | 217.80 | BATE | 00041223971TRLO0 |
10:36:42.959 | 3423 | 217.80 | XLON | 00041223982TRLO0 |
10:37:25.534 | 24 | 218.00 | BATE | 00041224008TRLO0 |
10:37:25.534 | 388 | 218.00 | BATE | 00041224007TRLO0 |
10:37:25.535 | 574 | 218.00 | BATE | 00041224009TRLO0 |
10:40:20.227 | 2417 | 218.00 | XLON | 00041224047TRLO0 |
10:42:41.474 | 1439 | 218.00 | XLON | 00041224101TRLO0 |
10:42:42.340 | 1010 | 217.80 | TRQX | 00041224104TRLO0 |
10:42:42.340 | 1010 | 217.80 | XLON | 00041224103TRLO0 |
10:42:42.340 | 770 | 217.80 | BATE | 00041224102TRLO0 |
10:46:30.729 | 1176 | 218.00 | XLON | 00041224219TRLO0 |
10:46:31.412 | 872 | 217.80 | TRQX | 00041224223TRLO0 |
10:46:31.412 | 122 | 217.80 | XLON | 00041224220TRLO0 |
10:46:31.413 | 703 | 217.80 | XLON | 00041224221TRLO0 |
10:46:46.927 | 5249 | 218.00 | BATE | 00041224236TRLO0 |
10:46:48.717 | 643 | 218.00 | BATE | 00041224237TRLO0 |
10:46:49.140 | 644 | 218.00 | BATE | 00041224238TRLO0 |
10:52:28.367 | 3413 | 218.40 | CHIX | 00041224358TRLO0 |
10:52:28.367 | 160 | 218.40 | CHIX | 00041224357TRLO0 |
10:52:28.390 | 786 | 218.40 | CHIX | 00041224362TRLO0 |
10:52:28.390 | 329 | 218.40 | CHIX | 00041224361TRLO0 |
10:52:28.390 | 388 | 218.40 | CHIX | 00041224360TRLO0 |
10:52:28.390 | 1472 | 218.40 | CHIX | 00041224359TRLO0 |
10:52:28.391 | 6243 | 218.40 | CHIX | 00041224363TRLO0 |
10:52:28.410 | 586 | 218.40 | CHIX | 00041224364TRLO0 |
10:53:43.516 | 3504 | 218.40 | BATE | 00041224400TRLO0 |
10:53:43.565 | 4161 | 218.40 | BATE | 00041224401TRLO0 |
10:53:46.192 | 527 | 218.40 | BATE | 00041224402TRLO0 |
10:54:58.006 | 737 | 218.40 | CHIX | 00041224407TRLO0 |
10:56:54.834 | 1781 | 218.20 | CHIX | 00041224432TRLO0 |
10:56:54.834 | 1923 | 218.20 | BATE | 00041224431TRLO0 |
10:56:54.835 | 2215 | 218.20 | XLON | 00041224433TRLO0 |
10:56:54.840 | 2036 | 218.40 | BATE | 00041224435TRLO0 |
10:56:54.840 | 728 | 218.40 | BATE | 00041224434TRLO0 |
10:57:00.172 | 432 | 218.00 | CHIX | 00041224436TRLO0 |
11:01:53.780 | 1348 | 218.00 | BATE | 00041224529TRLO0 |
11:01:53.780 | 1787 | 218.00 | XLON | 00041224528TRLO0 |
11:01:53.780 | 1199 | 218.00 | CHIX | 00041224527TRLO0 |
11:03:01.965 | 1075 | 217.80 | XLON | 00041224551TRLO0 |
11:03:01.965 | 888 | 217.80 | BATE | 00041224550TRLO0 |
11:03:01.965 | 1221 | 217.80 | CHIX | 00041224549TRLO0 |
11:26:09.672 | 200 | 217.60 | TRQX | 00041224919TRLO0 |
11:36:28.902 | 8 | 218.00 | XLON | 00041225426TRLO0 |
11:36:44.652 | 60 | 218.00 | XLON | 00041225433TRLO0 |
11:38:24.652 | 46 | 218.00 | BATE | 00041225490TRLO0 |
11:40:40.108 | 1519 | 218.00 | TRQX | 00041225529TRLO0 |
11:40:40.108 | 731 | 218.00 | XLON | 00041225528TRLO0 |
11:40:40.108 | 1002 | 218.00 | BATE | 00041225527TRLO0 |
11:40:40.108 | 1154 | 218.00 | XLON | 00041225526TRLO0 |
11:40:40.108 | 1287 | 218.00 | CHIX | 00041225525TRLO0 |
11:40:40.108 | 846 | 218.00 | BATE | 00041225524TRLO0 |
11:40:40.123 | 1117 | 218.00 | CHIX | 00041225531TRLO0 |
11:40:40.123 | 200 | 218.00 | CHIX | 00041225530TRLO0 |
11:56:00.542 | 993 | 217.60 | XLON | 00041226034TRLO0 |
11:56:00.542 | 2264 | 217.80 | XLON | 00041226033TRLO0 |
11:56:00.542 | 2159 | 217.80 | BATE | 00041226032TRLO0 |
11:56:00.542 | 1450 | 217.80 | CHIX | 00041226031TRLO0 |
11:56:00.547 | 1458 | 217.80 | XLON | 00041226035TRLO0 |
11:56:00.557 | 1449 | 218.00 | BATE | 00041226036TRLO0 |
11:56:00.565 | 1460 | 218.00 | CHIX | 00041226037TRLO0 |
11:56:00.649 | 113 | 218.00 | BATE | 00041226038TRLO0 |
11:56:00.769 | 628 | 218.00 | CHIX | 00041226040TRLO0 |
11:56:00.769 | 300 | 218.00 | BATE | 00041226039TRLO0 |
11:56:08.140 | 1014 | 218.00 | BATE | 00041226042TRLO0 |
11:56:08.141 | 290 | 218.00 | BATE | 00041226043TRLO0 |
12:03:38.069 | 128 | 217.80 | XLON | 00041226210TRLO0 |
12:15:03.131 | 693 | 218.00 | BATE | 00041226399TRLO0 |
12:15:03.151 | 388 | 218.20 | CHIX | 00041226401TRLO0 |
12:15:03.151 | 17 | 218.20 | CHIX | 00041226400TRLO0 |
12:15:03.152 | 2724 | 218.20 | CHIX | 00041226402TRLO0 |
12:15:03.320 | 611 | 218.20 | CHIX | 00041226404TRLO0 |
12:15:03.320 | 704 | 218.20 | CHIX | 00041226403TRLO0 |
12:15:03.520 | 1536 | 218.20 | CHIX | 00041226405TRLO0 |
12:15:03.721 | 1530 | 218.20 | CHIX | 00041226406TRLO0 |
12:16:10.005 | 716 | 218.20 | CHIX | 00041226441TRLO0 |
12:19:04.005 | 600 | 218.20 | CHIX | 00041226493TRLO0 |
12:21:58.005 | 212 | 218.20 | CHIX | 00041226532TRLO0 |
12:21:58.006 | 103 | 218.20 | CHIX | 00041226534TRLO0 |
12:21:58.006 | 195 | 218.20 | CHIX | 00041226533TRLO0 |
12:23:54.010 | 508 | 218.20 | CHIX | 00041226564TRLO0 |
12:23:54.010 | 44 | 218.20 | CHIX | 00041226563TRLO0 |
12:26:48.007 | 91 | 218.20 | CHIX | 00041226598TRLO0 |
12:26:48.007 | 654 | 218.20 | CHIX | 00041226597TRLO0 |
12:37:59.976 | 488 | 218.00 | CHIX | 00041226754TRLO0 |
12:40:07.567 | 1419 | 218.00 | XLON | 00041226828TRLO0 |
12:40:07.567 | 530 | 218.00 | XLON | 00041226827TRLO0 |
12:40:07.567 | 1056 | 218.00 | TRQX | 00041226826TRLO0 |
12:40:07.567 | 250 | 218.00 | XLON | 00041226825TRLO0 |
12:40:07.567 | 795 | 218.00 | XLON | 00041226823TRLO0 |
12:40:07.567 | 1985 | 218.00 | BATE | 00041226822TRLO0 |
12:40:07.567 | 1009 | 218.00 | BATE | 00041226821TRLO0 |
12:40:07.567 | 1784 | 218.00 | CHIX | 00041226820TRLO0 |
12:40:07.568 | 297 | 218.00 | CHIX | 00041226824TRLO0 |
12:55:05.639 | 97 | 218.40 | BATE | 00041227045TRLO0 |
12:55:05.639 | 138 | 218.40 | BATE | 00041227044TRLO0 |
12:55:05.640 | 388 | 218.40 | BATE | 00041227046TRLO0 |
12:55:05.641 | 517 | 218.40 | BATE | 00041227048TRLO0 |
12:55:05.641 | 388 | 218.40 | BATE | 00041227047TRLO0 |
12:55:06.562 | 200 | 218.40 | BATE | 00041227049TRLO0 |
12:55:08.897 | 178 | 218.40 | BATE | 00041227050TRLO0 |
12:56:47.703 | 213 | 218.20 | CHIX | 00041227076TRLO0 |
12:58:01.734 | 2994 | 218.20 | XLON | 00041227089TRLO0 |
12:58:01.735 | 1824 | 218.20 | CHIX | 00041227088TRLO0 |
12:58:01.736 | 1250 | 218.20 | TRQX | 00041227090TRLO0 |
12:58:09.436 | 2994 | 218.20 | XLON | 00041227093TRLO0 |
12:58:21.591 | 392 | 218.20 | CHIX | 00041227099TRLO0 |
12:59:04.256 | 382 | 218.20 | CHIX | 00041227138TRLO0 |
12:59:56.716 | 370 | 218.20 | CHIX | 00041227152TRLO0 |
13:22:06.192 | 970 | 218.80 | TRQX | 00041227446TRLO0 |
13:22:06.192 | 2994 | 218.80 | XLON | 00041227445TRLO0 |
13:22:06.192 | 662 | 218.80 | BATE | 00041227444TRLO0 |
13:22:06.192 | 2332 | 218.80 | BATE | 00041227443TRLO0 |
13:22:06.192 | 2362 | 218.80 | CHIX | 00041227440TRLO0 |
13:22:06.209 | 11838 | 218.80 | XLON | 00041227447TRLO0 |
13:22:06.236 | 597 | 218.80 | XLON | 00041227450TRLO0 |
13:22:06.236 | 88 | 218.80 | XLON | 00041227449TRLO0 |
13:22:06.236 | 7 | 218.80 | XLON | 00041227448TRLO0 |
13:22:06.813 | 1064 | 218.80 | XLON | 00041227454TRLO0 |
13:22:06.813 | 169 | 218.80 | XLON | 00041227453TRLO0 |
13:22:06.816 | 278 | 218.80 | BATE | 00041227455TRLO0 |
13:22:14.629 | 278 | 218.80 | XLON | 00041227468TRLO0 |
13:22:14.629 | 480 | 218.80 | XLON | 00041227467TRLO0 |
13:22:14.631 | 1376 | 218.80 | BATE | 00041227469TRLO0 |
13:22:14.633 | 1373 | 218.80 | CHIX | 00041227470TRLO0 |
13:22:14.700 | 631 | 218.80 | XLON | 00041227471TRLO0 |
13:22:15.599 | 272 | 218.80 | XLON | 00041227480TRLO0 |
13:22:15.599 | 673 | 218.80 | XLON | 00041227479TRLO0 |
13:22:15.599 | 151 | 218.80 | XLON | 00041227478TRLO0 |
13:22:15.601 | 574 | 218.80 | BATE | 00041227482TRLO0 |
13:22:15.601 | 512 | 218.80 | BATE | 00041227481TRLO0 |
13:22:15.602 | 1059 | 218.80 | CHIX | 00041227483TRLO0 |
13:22:15.701 | 614 | 218.80 | XLON | 00041227484TRLO0 |
13:22:19.284 | 305 | 218.80 | XLON | 00041227489TRLO0 |
13:22:19.284 | 1606 | 218.80 | XLON | 00041227488TRLO0 |
13:22:19.284 | 131 | 218.80 | XLON | 00041227487TRLO0 |
13:22:19.286 | 34 | 218.80 | BATE | 00041227491TRLO0 |
13:22:19.286 | 1605 | 218.80 | BATE | 00041227490TRLO0 |
13:22:19.287 | 1582 | 218.80 | CHIX | 00041227493TRLO0 |
13:22:19.287 | 407 | 218.80 | BATE | 00041227492TRLO0 |
13:30:36.210 | 81 | 218.60 | BATE | 00041227679TRLO0 |
13:35:01.832 | 519 | 218.60 | BATE | 00041227768TRLO0 |
13:42:44.855 | 2994 | 218.60 | XLON | 00041227908TRLO0 |
13:46:06.821 | 2738 | 218.80 | BATE | 00041227955TRLO0 |
13:46:06.821 | 323 | 218.80 | BATE | 00041227954TRLO0 |
13:46:06.910 | 2491 | 218.80 | BATE | 00041227956TRLO0 |
13:57:27.811 | 714 | 218.80 | XLON | 00041228124TRLO0 |
13:57:27.818 | 6412 | 218.80 | XLON | 00041228125TRLO0 |
13:57:42.237 | 782 | 218.80 | CHIX | 00041228134TRLO0 |
13:57:49.952 | 4019 | 218.80 | XLON | 00041228137TRLO0 |
13:57:49.970 | 483 | 218.80 | XLON | 00041228139TRLO0 |
13:57:49.970 | 981 | 218.80 | XLON | 00041228138TRLO0 |
14:05:35.962 | 425 | 218.60 | TRQX | 00041228281TRLO0 |
14:05:35.962 | 2994 | 218.60 | XLON | 00041228279TRLO0 |
14:05:35.962 | 568 | 218.60 | TRQX | 00041228276TRLO0 |
14:05:35.963 | 2509 | 218.60 | CHIX | 00041228280TRLO0 |
14:05:35.963 | 2994 | 218.60 | BATE | 00041228278TRLO0 |
14:05:35.983 | 1313 | 218.40 | XLON | 00041228285TRLO0 |
14:05:35.983 | 1117 | 218.40 | BATE | 00041228283TRLO0 |
14:05:36.063 | 1107 | 218.60 | XLON | 00041228286TRLO0 |
14:05:36.066 | 55 | 218.80 | BATE | 00041228290TRLO0 |
14:05:36.066 | 256 | 218.80 | BATE | 00041228289TRLO0 |
14:05:36.066 | 388 | 218.80 | BATE | 00041228288TRLO0 |
14:05:36.066 | 665 | 218.80 | BATE | 00041228287TRLO0 |
14:05:36.083 | 266 | 218.80 | CHIX | 00041228293TRLO0 |
14:05:36.083 | 371 | 218.80 | CHIX | 00041228292TRLO0 |
14:05:36.083 | 724 | 218.80 | CHIX | 00041228291TRLO0 |
14:05:36.112 | 76 | 218.60 | XLON | 00041228297TRLO0 |
14:05:36.112 | 350 | 218.80 | XLON | 00041228302TRLO0 |
14:05:36.112 | 850 | 218.80 | XLON | 00041228301TRLO0 |
14:05:36.112 | 47 | 218.80 | XLON | 00041228300TRLO0 |
14:05:36.112 | 290 | 218.80 | XLON | 00041228299TRLO0 |
14:05:36.116 | 1122 | 218.80 | BATE | 00041228307TRLO0 |
14:05:36.116 | 265 | 218.80 | BATE | 00041228306TRLO0 |
14:05:36.116 | 290 | 218.80 | BATE | 00041228305TRLO0 |
14:05:36.116 | 201 | 218.80 | BATE | 00041228304TRLO0 |
14:05:36.135 | 1911 | 218.80 | CHIX | 00041228308TRLO0 |
14:05:36.185 | 3283 | 218.80 | BATE | 00041228309TRLO0 |
14:05:36.209 | 2351 | 218.80 | CHIX | 00041228312TRLO0 |
14:05:36.229 | 3235 | 218.80 | CHIX | 00041228315TRLO0 |
14:05:36.241 | 784 | 218.80 | XLON | 00041228323TRLO0 |
14:05:36.241 | 360 | 218.80 | XLON | 00041228321TRLO0 |
14:05:36.241 | 1700 | 218.80 | XLON | 00041228318TRLO0 |
14:05:36.242 | 2470 | 218.80 | BATE | 00041228330TRLO0 |
14:05:36.242 | 245 | 218.80 | BATE | 00041228329TRLO0 |
14:05:36.242 | 270 | 218.80 | BATE | 00041228328TRLO0 |
14:05:36.242 | 253 | 218.80 | BATE | 00041228326TRLO0 |
14:05:36.242 | 472 | 218.80 | XLON | 00041228324TRLO0 |
14:05:36.268 | 1096 | 218.80 | XLON | 00041228331TRLO0 |
14:05:36.270 | 371 | 218.80 | CHIX | 00041228334TRLO0 |
14:05:36.270 | 337 | 218.80 | CHIX | 00041228333TRLO0 |
14:05:36.270 | 381 | 218.80 | CHIX | 00041228332TRLO0 |
14:05:36.287 | 1504 | 218.80 | BATE | 00041228335TRLO0 |
14:05:36.290 | 1405 | 218.80 | CHIX | 00041228336TRLO0 |
14:05:36.300 | 1173 | 218.80 | XLON | 00041228337TRLO0 |
14:05:36.792 | 312 | 218.60 | TRQX | 00041228339TRLO0 |
14:05:36.792 | 414 | 218.60 | TRQX | 00041228338TRLO0 |
14:05:36.800 | 2444 | 218.80 | BATE | 00041228343TRLO0 |
14:05:36.800 | 290 | 218.80 | BATE | 00041228342TRLO0 |
14:05:36.800 | 268 | 218.80 | BATE | 00041228341TRLO0 |
14:05:36.800 | 252 | 218.80 | BATE | 00041228340TRLO0 |
14:05:36.911 | 2633 | 218.80 | BATE | 00041228345TRLO0 |
14:05:36.911 | 289 | 218.80 | BATE | 00041228344TRLO0 |
14:05:37.478 | 1963 | 218.80 | BATE | 00041228346TRLO0 |
14:05:37.509 | 2232 | 218.80 | BATE | 00041228347TRLO0 |
14:05:37.710 | 1440 | 218.80 | BATE | 00041228349TRLO0 |
14:05:37.710 | 66 | 218.80 | BATE | 00041228348TRLO0 |
14:05:38.127 | 1030 | 218.80 | BATE | 00041228351TRLO0 |
14:05:38.127 | 400 | 218.80 | BATE | 00041228350TRLO0 |
14:06:26.827 | 400 | 218.80 | XLON | 00041228384TRLO0 |
14:06:26.828 | 200 | 218.80 | BATE | 00041228385TRLO0 |
14:07:20.007 | 221 | 218.80 | XLON | 00041228422TRLO0 |
14:07:57.655 | 5000 | 218.60 | XLON | 00041228428TRLO0 |
14:09:16.012 | 733 | 218.80 | CHIX | 00041228459TRLO0 |
14:09:49.410 | 190 | 218.60 | XLON | 00041228467TRLO0 |
14:09:49.778 | 2438 | 218.60 | XLON | 00041228469TRLO0 |
14:09:49.778 | 3647 | 218.60 | CHIX | 00041228468TRLO0 |
14:11:46.976 | 15 | 218.40 | BATE | 00041228495TRLO0 |
14:14:28.677 | 2051 | 218.40 | XLON | 00041228530TRLO0 |
14:14:28.677 | 1880 | 218.40 | CHIX | 00041228529TRLO0 |
14:14:28.677 | 2979 | 218.40 | BATE | 00041228528TRLO0 |
14:14:28.677 | 315 | 218.40 | XLON | 00041228527TRLO0 |
14:28:46.717 | 1098 | 218.80 | XLON | 00041228994TRLO0 |
14:28:46.720 | 1163 | 218.80 | BATE | 00041228997TRLO0 |
14:28:46.720 | 1317 | 218.80 | BATE | 00041228996TRLO0 |
14:28:46.720 | 2077 | 218.80 | BATE | 00041228995TRLO0 |
14:30:17.174 | 4676 | 218.60 | XLON | 00041229154TRLO0 |
14:32:21.511 | 1848 | 218.80 | BATE | 00041229349TRLO0 |
14:32:21.511 | 267 | 218.80 | BATE | 00041229348TRLO0 |
14:32:21.511 | 258 | 218.80 | BATE | 00041229347TRLO0 |
14:32:21.511 | 267 | 218.80 | BATE | 00041229346TRLO0 |
14:32:35.346 | 4055 | 218.60 | XLON | 00041229352TRLO0 |
14:32:47.175 | 1749 | 218.60 | XLON | 00041229362TRLO0 |
14:32:47.550 | 1250 | 218.60 | BATE | 00041229366TRLO0 |
14:32:51.320 | 2989 | 218.80 | CHIX | 00041229373TRLO0 |
14:32:51.320 | 317 | 218.80 | CHIX | 00041229372TRLO0 |
14:32:51.320 | 377 | 218.80 | CHIX | 00041229371TRLO0 |
14:32:51.320 | 320 | 218.80 | CHIX | 00041229370TRLO0 |
14:32:55.809 | 1901 | 218.80 | BATE | 00041229379TRLO0 |
14:32:55.909 | 1944 | 218.80 | BATE | 00041229380TRLO0 |
14:32:56.110 | 1939 | 218.80 | BATE | 00041229381TRLO0 |
14:39:07.034 | 721 | 218.80 | XLON | 00041229607TRLO0 |
14:41:55.660 | 2300 | 219.00 | XLON | 00041229727TRLO0 |
14:42:03.888 | 3493 | 219.00 | XLON | 00041229734TRLO0 |
14:48:16.959 | 219 | 219.20 | BATE | 00041229852TRLO0 |
14:48:27.951 | 106 | 219.20 | BATE | 00041229866TRLO0 |
14:52:26.275 | 2994 | 219.40 | BATE | 00041229939TRLO0 |
15:10:06.599 | 1741 | 219.60 | XLON | 00041230248TRLO0 |
15:10:06.599 | 859 | 219.60 | XLON | 00041230247TRLO0 |
15:10:06.599 | 1005 | 219.60 | XLON | 00041230246TRLO0 |
15:10:06.599 | 878 | 219.60 | XLON | 00041230245TRLO0 |
15:10:06.599 | 911 | 219.60 | XLON | 00041230244TRLO0 |
15:10:06.599 | 61 | 219.60 | XLON | 00041230243TRLO0 |
15:10:06.599 | 755 | 219.60 | XLON | 00041230242TRLO0 |
15:10:06.665 | 136 | 219.60 | XLON | 00041230250TRLO0 |
15:10:06.665 | 411 | 219.60 | XLON | 00041230249TRLO0 |
15:10:22.452 | 2994 | 219.40 | XLON | 00041230253TRLO0 |
15:10:22.453 | 294 | 219.40 | TRQX | 00041230257TRLO0 |
15:10:22.453 | 654 | 219.40 | TRQX | 00041230256TRLO0 |
15:10:22.453 | 2994 | 219.40 | BATE | 00041230255TRLO0 |
15:10:22.453 | 2994 | 219.40 | CHIX | 00041230254TRLO0 |
15:10:22.467 | 5238 | 219.60 | CHIX | 00041230261TRLO0 |
15:10:22.467 | 577 | 219.60 | CHIX | 00041230260TRLO0 |
15:10:22.467 | 349 | 219.60 | CHIX | 00041230259TRLO0 |
15:10:22.467 | 1407 | 219.60 | CHIX | 00041230258TRLO0 |
15:10:22.469 | 1096 | 219.60 | TRQX | 00041230262TRLO0 |
15:10:22.977 | 4486 | 219.60 | CHIX | 00041230271TRLO0 |
15:10:22.977 | 832 | 219.60 | CHIX | 00041230270TRLO0 |
15:10:22.977 | 323 | 219.60 | CHIX | 00041230269TRLO0 |
15:10:22.977 | 366 | 219.60 | CHIX | 00041230268TRLO0 |
15:10:22.977 | 391 | 219.60 | CHIX | 00041230267TRLO0 |
15:10:23.121 | 3659 | 219.60 | CHIX | 00041230272TRLO0 |
15:10:27.301 | 184 | 219.60 | XLON | 00041230274TRLO0 |
15:10:27.301 | 845 | 219.60 | XLON | 00041230273TRLO0 |
15:10:30.645 | 632 | 219.60 | XLON | 00041230275TRLO0 |
15:10:30.701 | 527 | 219.60 | XLON | 00041230277TRLO0 |
15:10:30.701 | 533 | 219.60 | XLON | 00041230276TRLO0 |
15:10:32.577 | 2502 | 219.60 | XLON | 00041230278TRLO0 |
15:10:32.701 | 488 | 219.60 | XLON | 00041230280TRLO0 |
15:10:32.701 | 254 | 219.60 | XLON | 00041230279TRLO0 |
15:10:32.702 | 81 | 219.60 | XLON | 00041230281TRLO0 |
15:10:33.711 | 488 | 219.60 | XLON | 00041230283TRLO0 |
15:10:33.711 | 2 | 219.60 | XLON | 00041230282TRLO0 |
15:10:33.712 | 73 | 219.60 | XLON | 00041230284TRLO0 |
15:11:13.359 | 686 | 219.80 | XLON | 00041230292TRLO0 |
15:11:23.615 | 1313 | 219.60 | XLON | 00041230299TRLO0 |
15:11:23.616 | 1038 | 219.80 | CHIX | 00041230298TRLO0 |
15:11:23.616 | 682 | 219.80 | BATE | 00041230297TRLO0 |
15:11:38.007 | 1186 | 219.60 | TRQX | 00041230311TRLO0 |
15:11:38.007 | 522 | 219.60 | BATE | 00041230308TRLO0 |
15:11:38.008 | 1858 | 219.60 | CHIX | 00041230310TRLO0 |
15:11:38.008 | 791 | 219.60 | BATE | 00041230309TRLO0 |
15:11:38.020 | 559 | 219.80 | BATE | 00041230316TRLO0 |
15:11:38.020 | 264 | 219.80 | BATE | 00041230315TRLO0 |
15:11:38.020 | 748 | 219.80 | BATE | 00041230314TRLO0 |
15:11:38.020 | 284 | 219.80 | BATE | 00041230313TRLO0 |
15:11:38.020 | 274 | 219.80 | BATE | 00041230312TRLO0 |
15:11:38.023 | 893 | 219.60 | XLON | 00041230317TRLO0 |
15:11:38.028 | 8 | 219.60 | XLON | 00041230318TRLO0 |
15:11:42.506 | 21 | 219.80 | BATE | 00041230321TRLO0 |
15:11:42.506 | 255 | 219.80 | BATE | 00041230320TRLO0 |
15:11:42.506 | 251 | 219.80 | BATE | 00041230319TRLO0 |
15:11:42.561 | 3624 | 219.80 | BATE | 00041230325TRLO0 |
15:11:42.561 | 294 | 219.80 | BATE | 00041230324TRLO0 |
15:11:42.561 | 262 | 219.80 | BATE | 00041230323TRLO0 |
15:11:42.561 | 271 | 219.80 | BATE | 00041230322TRLO0 |
15:11:42.588 | 3729 | 219.80 | BATE | 00041230326TRLO0 |
15:11:42.710 | 3798 | 219.80 | BATE | 00041230327TRLO0 |
15:11:42.909 | 4301 | 219.80 | BATE | 00041230328TRLO0 |
15:11:45.926 | 260 | 219.80 | BATE | 00041230331TRLO0 |
15:11:45.926 | 268 | 219.80 | BATE | 00041230330TRLO0 |
15:11:58.586 | 6024 | 219.80 | BATE | 00041230346TRLO0 |
15:11:58.710 | 190 | 219.80 | BATE | 00041230348TRLO0 |
15:11:58.711 | 3268 | 219.80 | BATE | 00041230349TRLO0 |
15:11:58.910 | 615 | 219.80 | BATE | 00041230350TRLO0 |
15:13:40.570 | 22 | 219.60 | TRQX | 00041230371TRLO0 |
15:15:01.006 | 1110 | 219.60 | TRQX | 00041230390TRLO0 |
15:15:01.006 | 1228 | 219.60 | XLON | 00041230388TRLO0 |
15:15:01.007 | 3296 | 219.60 | CHIX | 00041230389TRLO0 |
15:15:34.042 | 144 | 219.60 | CHIX | 00041230394TRLO0 |
15:15:34.042 | 552 | 219.60 | CHIX | 00041230393TRLO0 |
15:15:34.042 | 802 | 219.60 | BATE | 00041230392TRLO0 |
15:15:34.052 | 582 | 219.60 | XLON | 00041230396TRLO0 |
15:15:34.052 | 1700 | 219.60 | XLON | 00041230395TRLO0 |
15:15:34.276 | 1199 | 219.60 | BATE | 00041230397TRLO0 |
15:15:39.294 | 275 | 219.60 | BATE | 00041230400TRLO0 |
15:15:58.008 | 710 | 219.60 | BATE | 00041230407TRLO0 |
15:16:56.008 | 725 | 219.60 | BATE | 00041230418TRLO0 |
15:16:56.013 | 114 | 219.60 | XLON | 00041230421TRLO0 |
15:16:56.013 | 63 | 219.60 | XLON | 00041230420TRLO0 |
15:16:56.013 | 545 | 219.60 | XLON | 00041230419TRLO0 |
15:31:49.005 | 731 | 219.40 | BATE | 00041230709TRLO0 |
15:33:18.711 | 1326 | 219.80 | CHIX | 00041230732TRLO0 |
15:33:18.711 | 2304 | 219.80 | CHIX | 00041230731TRLO0 |
15:33:18.711 | 167 | 219.80 | CHIX | 00041230730TRLO0 |
15:33:18.711 | 649 | 219.80 | CHIX | 00041230729TRLO0 |
15:33:18.711 | 338 | 219.80 | CHIX | 00041230728TRLO0 |
15:33:18.711 | 355 | 219.80 | CHIX | 00041230727TRLO0 |
15:33:18.711 | 345 | 219.80 | CHIX | 00041230726TRLO0 |
15:33:18.711 | 1057 | 219.80 | CHIX | 00041230725TRLO0 |
15:34:18.628 | 2994 | 219.60 | XLON | 00041230745TRLO0 |
15:34:18.628 | 1963 | 219.60 | BATE | 00041230744TRLO0 |
15:34:18.629 | 517 | 219.60 | BATE | 00041230746TRLO0 |
15:34:32.958 | 598 | 219.60 | TRQX | 00041230828TRLO0 |
15:34:43.135 | 44 | 219.60 | CHIX | 00041230845TRLO0 |
15:35:26.313 | 12 | 219.60 | CHIX | 00041230858TRLO0 |
15:38:06.236 | 231 | 219.80 | XLON | 00041230914TRLO0 |
15:38:06.236 | 1559 | 219.80 | XLON | 00041230913TRLO0 |
15:38:06.237 | 72 | 219.80 | XLON | 00041230916TRLO0 |
15:38:06.237 | 297 | 219.80 | XLON | 00041230915TRLO0 |
15:38:06.238 | 145 | 219.80 | XLON | 00041230917TRLO0 |
15:38:06.300 | 34 | 219.80 | XLON | 00041230919TRLO0 |
15:38:06.300 | 50 | 219.80 | XLON | 00041230918TRLO0 |
15:38:06.301 | 477 | 219.80 | XLON | 00041230920TRLO0 |
15:38:06.337 | 2 | 219.80 | XLON | 00041230921TRLO0 |
15:40:11.901 | 1000 | 220.00 | XLON | 00041231065TRLO0 |
15:40:11.901 | 559 | 220.00 | XLON | 00041231064TRLO0 |
15:40:26.159 | 200 | 220.00 | CHIX | 00041231085TRLO0 |
15:48:06.139 | 15 | 220.00 | BATE | 00041231494TRLO0 |
15:48:28.723 | 2994 | 220.20 | XLON | 00041231506TRLO0 |
15:48:53.135 | 629 | 220.00 | CHIX | 00041231516TRLO0 |
15:49:47.009 | 91 | 220.00 | BATE | 00041231552TRLO0 |
15:50:51.010 | 450 | 220.00 | XLON | 00041231577TRLO0 |
15:50:51.010 | 282 | 220.00 | XLON | 00041231576TRLO0 |
15:50:52.264 | 15 | 220.00 | XLON | 00041231579TRLO0 |
15:50:57.392 | 252 | 220.00 | BATE | 00041231588TRLO0 |
15:51:38.704 | 2979 | 220.00 | XLON | 00041231628TRLO0 |
15:51:38.704 | 343 | 220.00 | TRQX | 00041231627TRLO0 |
15:51:38.704 | 847 | 220.00 | TRQX | 00041231626TRLO0 |
15:51:38.704 | 2994 | 220.00 | BATE | 00041231625TRLO0 |
15:51:38.704 | 2994 | 220.00 | CHIX | 00041231624TRLO0 |
15:51:39.296 | 153 | 220.00 | XLON | 00041231631TRLO0 |
15:51:39.297 | 895 | 220.00 | TRQX | 00041231634TRLO0 |
15:51:39.297 | 442 | 220.00 | XLON | 00041231633TRLO0 |
15:51:39.297 | 2399 | 220.00 | XLON | 00041231632TRLO0 |
15:51:39.297 | 2994 | 220.00 | BATE | 00041231630TRLO0 |
15:51:39.297 | 2994 | 220.00 | CHIX | 00041231629TRLO0 |
15:53:51.841 | 1115 | 220.00 | BATE | 00041231748TRLO0 |
15:56:21.815 | 138 | 220.20 | CHIX | 00041231875TRLO0 |
15:56:21.815 | 342 | 220.20 | CHIX | 00041231874TRLO0 |
15:56:21.815 | 1398 | 220.20 | CHIX | 00041231873TRLO0 |
15:56:21.815 | 232 | 220.20 | CHIX | 00041231872TRLO0 |
15:56:21.815 | 726 | 220.20 | CHIX | 00041231871TRLO0 |
15:56:21.815 | 780 | 220.20 | CHIX | 00041231870TRLO0 |
15:56:21.815 | 354 | 220.20 | CHIX | 00041231869TRLO0 |
15:56:21.815 | 196 | 220.20 | CHIX | 00041231868TRLO0 |
15:56:21.815 | 254 | 220.20 | CHIX | 00041231867TRLO0 |
15:56:21.815 | 1469 | 220.20 | CHIX | 00041231866TRLO0 |
15:56:21.815 | 344 | 220.20 | CHIX | 00041231865TRLO0 |
15:56:21.815 | 351 | 220.20 | CHIX | 00041231864TRLO0 |
15:56:21.815 | 364 | 220.20 | CHIX | 00041231863TRLO0 |
15:56:21.901 | 1668 | 220.00 | XLON | 00041231877TRLO0 |
15:56:21.901 | 1147 | 220.00 | XLON | 00041231876TRLO0 |
15:56:24.247 | 725 | 220.00 | CHIX | 00041231879TRLO0 |
15:56:55.591 | 1250 | 220.00 | BATE | 00041231895TRLO0 |
15:56:55.591 | 1200 | 220.00 | BATE | 00041231894TRLO0 |
15:56:55.592 | 2569 | 220.00 | CHIX | 00041231897TRLO0 |
15:56:55.592 | 365 | 220.00 | BATE | 00041231896TRLO0 |
15:57:12.901 | 888 | 220.00 | XLON | 00041231903TRLO0 |
16:03:54.224 | 770 | 220.00 | BATE | 00041232104TRLO0 |
16:05:29.726 | 1103 | 220.00 | TRQX | 00041232156TRLO0 |
16:05:29.726 | 2994 | 220.00 | XLON | 00041232155TRLO0 |
16:05:29.726 | 179 | 220.00 | BATE | 00041232154TRLO0 |
16:05:29.728 | 2288 | 220.00 | CHIX | 00041232159TRLO0 |
16:05:29.728 | 700 | 220.00 | BATE | 00041232158TRLO0 |
16:05:29.728 | 2490 | 220.00 | CHIX | 00041232157TRLO0 |
16:05:29.732 | 929 | 220.00 | BATE | 00041232160TRLO0 |
16:05:29.742 | 1186 | 220.00 | XLON | 00041232161TRLO0 |
16:05:30.132 | 1247 | 220.00 | BATE | 00041232170TRLO0 |
16:05:30.394 | 884 | 219.80 | XLON | 00041232178TRLO0 |
16:05:30.394 | 429 | 219.80 | XLON | 00041232177TRLO0 |
16:05:30.394 | 2303 | 220.00 | BATE | 00041232174TRLO0 |
16:05:30.394 | 691 | 220.00 | BATE | 00041232173TRLO0 |
16:05:30.394 | 445 | 220.00 | TRQX | 00041232172TRLO0 |
16:05:30.394 | 1186 | 220.00 | CHIX | 00041232171TRLO0 |
16:05:30.395 | 1161 | 219.80 | CHIX | 00041232176TRLO0 |
16:05:30.395 | 1313 | 219.80 | BATE | 00041232175TRLO0 |
16:05:30.424 | 7283 | 220.00 | XLON | 00041232185TRLO0 |
16:05:30.424 | 1473 | 220.00 | XLON | 00041232184TRLO0 |
16:05:30.424 | 857 | 220.00 | XLON | 00041232183TRLO0 |
16:05:30.424 | 119 | 220.00 | XLON | 00041232182TRLO0 |
16:05:30.424 | 950 | 220.00 | XLON | 00041232181TRLO0 |
16:05:30.424 | 328 | 220.00 | XLON | 00041232180TRLO0 |
16:05:30.424 | 1700 | 220.00 | XLON | 00041232179TRLO0 |
16:05:30.427 | 9430 | 220.00 | BATE | 00041232191TRLO0 |
16:05:30.427 | 651 | 220.00 | BATE | 00041232190TRLO0 |
16:05:30.427 | 1900 | 220.00 | BATE | 00041232189TRLO0 |
16:05:30.427 | 297 | 220.00 | BATE | 00041232188TRLO0 |
16:05:30.427 | 269 | 220.00 | BATE | 00041232187TRLO0 |
16:05:30.427 | 303 | 220.00 | BATE | 00041232186TRLO0 |
16:05:30.454 | 3262 | 220.00 | XLON | 00041232197TRLO0 |
16:05:30.454 | 707 | 220.00 | XLON | 00041232196TRLO0 |
16:05:30.454 | 110 | 220.00 | XLON | 00041232195TRLO0 |
16:05:30.454 | 288 | 220.00 | XLON | 00041232194TRLO0 |
16:05:30.454 | 213 | 220.00 | XLON | 00041232193TRLO0 |
16:05:30.454 | 1576 | 220.00 | XLON | 00041232192TRLO0 |
16:05:30.471 | 276 | 220.00 | BATE | 00041232200TRLO0 |
16:05:30.471 | 297 | 220.00 | BATE | 00041232199TRLO0 |
16:05:30.471 | 266 | 220.00 | BATE | 00041232198TRLO0 |
16:05:30.472 | 4269 | 220.00 | BATE | 00041232201TRLO0 |
16:05:30.511 | 4345 | 220.00 | BATE | 00041232205TRLO0 |
16:05:30.511 | 305 | 220.00 | BATE | 00041232204TRLO0 |
16:05:30.511 | 285 | 220.00 | BATE | 00041232203TRLO0 |
16:05:30.511 | 298 | 220.00 | BATE | 00041232202TRLO0 |
16:09:26.726 | 8 | 219.60 | XLON | 00041232319TRLO0 |
16:10:11.324 | 354 | 219.60 | BATE | 00041232356TRLO0 |
16:11:40.334 | 547 | 219.80 | BATE | 00041232456TRLO0 |
16:11:40.334 | 123 | 219.80 | BATE | 00041232455TRLO0 |
16:11:40.334 | 538 | 219.80 | BATE | 00041232454TRLO0 |
16:11:40.334 | 333 | 219.80 | BATE | 00041232453TRLO0 |
16:11:40.334 | 1005 | 219.80 | BATE | 00041232452TRLO0 |
16:11:40.335 | 48 | 219.80 | BATE | 00041232457TRLO0 |
16:11:40.336 | 677 | 219.80 | BATE | 00041232458TRLO0 |
16:14:59.877 | 743 | 219.80 | XLON | 00041232622TRLO0 |
16:15:05.006 | 819 | 219.80 | CHIX | 00041232628TRLO0 |
16:15:05.006 | 819 | 219.80 | BATE | 00041232627TRLO0 |
16:15:20.635 | 808 | 219.60 | XLON | 00041232636TRLO0 |
16:17:10.409 | 64 | 219.80 | BATE | 00041232845TRLO0 |
16:17:10.409 | 32 | 219.80 | BATE | 00041232844TRLO0 |
16:17:10.409 | 270 | 219.80 | BATE | 00041232843TRLO0 |
16:17:10.409 | 282 | 219.80 | BATE | 00041232842TRLO0 |
16:17:10.409 | 323 | 219.80 | BATE | 00041232841TRLO0 |
16:17:10.409 | 294 | 219.80 | BATE | 00041232840TRLO0 |
16:17:10.409 | 624 | 219.80 | BATE | 00041232839TRLO0 |
16:17:10.410 | 1426 | 219.80 | BATE | 00041232846TRLO0 |
16:17:10.510 | 271 | 219.80 | BATE | 00041232849TRLO0 |
16:17:10.510 | 288 | 219.80 | BATE | 00041232848TRLO0 |
16:17:10.510 | 318 | 219.80 | BATE | 00041232847TRLO0 |
16:17:10.715 | 297 | 219.80 | BATE | 00041232852TRLO0 |
16:17:10.715 | 308 | 219.80 | BATE | 00041232851TRLO0 |
16:17:10.715 | 299 | 219.80 | BATE | 00041232850TRLO0 |
16:17:11.110 | 312 | 219.80 | BATE | 00041232856TRLO0 |
16:17:11.110 | 321 | 219.80 | BATE | 00041232855TRLO0 |
16:17:11.110 | 294 | 219.80 | BATE | 00041232854TRLO0 |
16:17:11.110 | 267 | 219.80 | BATE | 00041232853TRLO0 |
16:17:11.283 | 291 | 219.80 | BATE | 00041232860TRLO0 |
16:17:11.283 | 274 | 219.80 | BATE | 00041232859TRLO0 |
16:17:11.283 | 298 | 219.80 | BATE | 00041232858TRLO0 |
16:17:11.283 | 150 | 219.80 | BATE | 00041232857TRLO0 |
16:17:11.286 | 1688 | 219.80 | BATE | 00041232861TRLO0 |
16:17:17.377 | 408 | 219.80 | CHIX | 00041232869TRLO0 |
16:17:17.377 | 357 | 219.80 | CHIX | 00041232868TRLO0 |
16:17:17.377 | 292 | 219.80 | CHIX | 00041232867TRLO0 |
16:17:17.378 | 399 | 219.80 | CHIX | 00041232870TRLO0 |
16:17:17.521 | 404 | 219.80 | CHIX | 00041232873TRLO0 |
16:17:17.521 | 409 | 219.80 | CHIX | 00041232872TRLO0 |
16:17:17.521 | 409 | 219.80 | CHIX | 00041232871TRLO0 |
16:17:17.664 | 371 | 219.80 | CHIX | 00041232880TRLO0 |
16:17:30.109 | 101 | 219.80 | BATE | 00041232886TRLO0 |
16:17:30.109 | 303 | 219.80 | BATE | 00041232885TRLO0 |
16:19:15.046 | 1294 | 219.60 | XLON | 00041232979TRLO0 |
16:19:15.047 | 2947 | 219.60 | XLON | 00041232982TRLO0 |
16:19:15.047 | 2557 | 219.60 | XLON | 00041232981TRLO0 |
16:19:15.047 | 932 | 219.60 | CHIX | 00041232980TRLO0 |
