FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 29
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 | 28 July 2025 |
Number of ordinary shares purchased | 639,031 |
Weighted average price paid (p) | 223.57 |
Highest price paid (p) | 226.00 |
Lowest price paid (p) | 221.40 |
Following the above purchase, FirstGroup holds 178,261,292 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 572,433,723. 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 28 July 2025 is 572,433,723. 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 | 223.48 | 246,552 |
BATE | 223.60 | 224,069 |
CHIX | 223.67 | 147,436 |
TRQX | 223.65 | 20,974 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
16:19:38.662 | 762.00 | 222.80 | CHIX | 00041247792TRLO0 |
16:19:38.659 | 762.00 | 222.80 | BATE | 00041247791TRLO0 |
16:19:30.843 | 1212.00 | 222.80 | BATE | 00041247776TRLO0 |
16:19:30.839 | 932.00 | 222.80 | XLON | 00041247775TRLO0 |
16:19:30.019 | 2125.00 | 222.80 | CHIX | 00041247774TRLO0 |
16:19:30.016 | 1233.00 | 222.80 | BATE | 00041247773TRLO0 |
16:19:30.015 | 342.00 | 222.80 | BATE | 00041247772TRLO0 |
16:19:30.015 | 1564.00 | 222.80 | BATE | 00041247771TRLO0 |
16:19:30.015 | 285.00 | 222.80 | BATE | 00041247770TRLO0 |
16:19:30.012 | 1979.00 | 222.80 | XLON | 00041247769TRLO0 |
16:19:30.011 | 805.00 | 222.80 | XLON | 00041247768TRLO0 |
16:19:30.011 | 640.00 | 222.80 | XLON | 00041247767TRLO0 |
16:16:42.071 | 777.00 | 222.40 | XLON | 00041247622TRLO0 |
16:16:42.071 | 86.00 | 222.40 | XLON | 00041247621TRLO0 |
16:16:39.669 | 113.00 | 222.40 | XLON | 00041247620TRLO0 |
16:16:39.669 | 239.00 | 222.40 | XLON | 00041247619TRLO0 |
16:16:39.669 | 205.00 | 222.40 | XLON | 00041247618TRLO0 |
16:16:39.640 | 353.00 | 222.40 | XLON | 00041247617TRLO0 |
16:16:39.640 | 1214.00 | 222.40 | XLON | 00041247616TRLO0 |
16:16:39.640 | 1085.00 | 222.40 | XLON | 00041247615TRLO0 |
16:16:39.549 | 1011.00 | 222.20 | BATE | 00041247614TRLO0 |
16:13:31.866 | 801.00 | 222.40 | XLON | 00041247533TRLO0 |
16:13:31.866 | 633.00 | 222.40 | XLON | 00041247532TRLO0 |
16:13:31.362 | 1069.00 | 222.40 | XLON | 00041247530TRLO0 |
16:13:31.362 | 224.00 | 222.40 | XLON | 00041247529TRLO0 |
16:13:31.352 | 645.00 | 222.40 | BATE | 00041247528TRLO0 |
16:13:31.352 | 251.00 | 222.40 | BATE | 00041247527TRLO0 |
16:13:31.352 | 112.00 | 222.40 | BATE | 00041247526TRLO0 |
16:13:31.347 | 1513.00 | 222.20 | TRQX | 00041247525TRLO0 |
16:13:22.747 | 40.00 | 222.40 | BATE | 00041247521TRLO0 |
16:13:19.954 | 929.00 | 222.40 | XLON | 00041247518TRLO0 |
16:13:19.583 | 934.00 | 222.40 | XLON | 00041247517TRLO0 |
16:13:19.376 | 768.00 | 222.40 | XLON | 00041247516TRLO0 |
16:13:19.376 | 689.00 | 222.40 | XLON | 00041247515TRLO0 |
16:13:19.175 | 932.00 | 222.40 | XLON | 00041247514TRLO0 |
16:13:19.069 | 950.00 | 222.40 | XLON | 00041247512TRLO0 |
16:13:19.069 | 1128.00 | 222.40 | XLON | 00041247513TRLO0 |
16:13:19.013 | 1389.00 | 222.40 | CHIX | 00041247511TRLO0 |
16:13:19.013 | 339.00 | 222.20 | CHIX | 00041247510TRLO0 |
16:13:18.974 | 4960.00 | 222.40 | BATE | 00041247509TRLO0 |
16:13:18.974 | 136.00 | 222.40 | BATE | 00041247507TRLO0 |
16:13:18.974 | 143.00 | 222.40 | BATE | 00041247508TRLO0 |
16:13:18.974 | 260.00 | 222.40 | BATE | 00041247506TRLO0 |
16:13:18.974 | 654.00 | 222.20 | BATE | 00041247505TRLO0 |
16:13:18.974 | 58.00 | 222.20 | BATE | 00041247504TRLO0 |
16:13:18.955 | 78.00 | 222.00 | TRQX | 00041247503TRLO0 |
16:13:18.953 | 134.00 | 222.00 | TRQX | 00041247502TRLO0 |
16:13:18.949 | 544.00 | 222.00 | TRQX | 00041247501TRLO0 |
16:13:18.949 | 3074.00 | 222.00 | BATE | 00041247500TRLO0 |
16:13:18.949 | 1996.00 | 222.00 | CHIX | 00041247499TRLO0 |
16:13:18.945 | 98.00 | 222.00 | CHIX | 00041247498TRLO0 |
16:13:18.940 | 3074.00 | 222.00 | XLON | 00041247497TRLO0 |
16:13:18.939 | 2542.00 | 222.40 | XLON | 00041247496TRLO0 |
16:13:18.939 | 1200.00 | 222.40 | XLON | 00041247495TRLO0 |
16:13:18.939 | 679.00 | 222.40 | XLON | 00041247494TRLO0 |
16:13:18.939 | 248.00 | 222.40 | XLON | 00041247493TRLO0 |
16:13:18.939 | 647.00 | 222.40 | XLON | 00041247492TRLO0 |
16:13:18.939 | 1000.00 | 222.40 | XLON | 00041247491TRLO0 |
16:13:18.939 | 1250.00 | 222.40 | XLON | 00041247490TRLO0 |
16:13:18.939 | 1576.00 | 222.40 | XLON | 00041247489TRLO0 |
15:57:12.025 | 676.00 | 222.00 | BATE | 00041246868TRLO0 |
15:52:57.459 | 259.00 | 222.00 | CHIX | 00041246750TRLO0 |
15:50:13.784 | 240.00 | 222.00 | CHIX | 00041246635TRLO0 |
15:49:44.026 | 299.00 | 222.00 | BATE | 00041246623TRLO0 |
15:41:24.990 | 1442.00 | 222.00 | XLON | 00041246296TRLO0 |
15:40:15.964 | 900.00 | 222.00 | BATE | 00041246272TRLO0 |
15:40:15.614 | 403.00 | 222.00 | CHIX | 00041246271TRLO0 |
15:28:00.767 | 218.00 | 221.60 | BATE | 00041245873TRLO0 |
15:28:00.762 | 773.00 | 221.60 | CHIX | 00041245872TRLO0 |
15:22:00.687 | 1435.00 | 221.80 | BATE | 00041245644TRLO0 |
15:22:00.670 | 700.00 | 221.80 | TRQX | 00041245643TRLO0 |
15:22:00.670 | 3217.00 | 221.80 | BATE | 00041245642TRLO0 |
15:22:00.669 | 312.00 | 221.80 | XLON | 00041245641TRLO0 |
15:22:00.669 | 34.00 | 221.80 | XLON | 00041245640TRLO0 |
15:22:00.669 | 895.00 | 221.80 | XLON | 00041245639TRLO0 |
15:22:00.669 | 928.00 | 221.80 | CHIX | 00041245638TRLO0 |
15:20:18.635 | 904.00 | 221.80 | XLON | 00041245549TRLO0 |
15:19:35.284 | 123.00 | 221.40 | XLON | 00041245485TRLO0 |
15:19:35.284 | 1044.00 | 221.40 | XLON | 00041245484TRLO0 |
15:18:53.396 | 239.00 | 221.40 | BATE | 00041245469TRLO0 |
15:18:47.561 | 2656.00 | 221.60 | XLON | 00041245467TRLO0 |
15:18:47.560 | 5002.00 | 221.60 | BATE | 00041245466TRLO0 |
15:18:47.560 | 135.00 | 221.60 | CHIX | 00041245465TRLO0 |
15:18:47.560 | 873.00 | 221.60 | CHIX | 00041245464TRLO0 |
15:18:44.192 | 905.00 | 221.80 | CHIX | 00041245463TRLO0 |
15:18:44.183 | 6454.00 | 222.00 | BATE | 00041245462TRLO0 |
15:18:44.183 | 681.00 | 222.00 | BATE | 00041245461TRLO0 |
15:18:44.183 | 152.00 | 222.00 | BATE | 00041245460TRLO0 |
15:18:44.170 | 465.00 | 221.80 | XLON | 00041245459TRLO0 |
15:18:44.170 | 1086.00 | 221.80 | XLON | 00041245458TRLO0 |
15:18:44.170 | 166.00 | 221.80 | XLON | 00041245457TRLO0 |
15:18:44.170 | 2695.00 | 221.80 | XLON | 00041245456TRLO0 |
15:18:44.170 | 1288.00 | 221.80 | BATE | 00041245455TRLO0 |
15:18:44.170 | 1786.00 | 221.80 | BATE | 00041245454TRLO0 |
15:18:44.170 | 3317.00 | 221.80 | CHIX | 00041245453TRLO0 |
15:12:15.781 | 888.00 | 222.00 | BATE | 00041245230TRLO0 |
15:12:15.781 | 4064.00 | 222.00 | CHIX | 00041245229TRLO0 |
15:12:05.996 | 1126.00 | 222.00 | BATE | 00041245221TRLO0 |
15:12:05.969 | 1060.00 | 222.00 | BATE | 00041245220TRLO0 |
15:12:05.531 | 916.00 | 222.20 | CHIX | 00041245217TRLO0 |
15:12:05.531 | 81.00 | 222.20 | CHIX | 00041245218TRLO0 |
15:12:05.506 | 3346.00 | 222.00 | XLON | 00041245216TRLO0 |
15:12:05.506 | 720.00 | 222.00 | XLON | 00041245215TRLO0 |
15:12:05.506 | 824.00 | 222.00 | XLON | 00041245214TRLO0 |
15:12:05.459 | 1258.00 | 222.00 | TRQX | 00041245213TRLO0 |
15:12:05.459 | 3074.00 | 222.00 | XLON | 00041245212TRLO0 |
15:12:05.459 | 3074.00 | 222.00 | BATE | 00041245211TRLO0 |
15:12:05.459 | 580.00 | 222.00 | CHIX | 00041245210TRLO0 |
15:12:05.459 | 2252.00 | 222.00 | CHIX | 00041245209TRLO0 |
15:11:06.062 | 95.00 | 222.20 | CHIX | 00041245175TRLO0 |
15:11:06.062 | 1028.00 | 222.20 | CHIX | 00041245174TRLO0 |
15:11:06.060 | 1096.00 | 222.20 | XLON | 00041245173TRLO0 |
15:10:44.846 | 687.00 | 222.20 | CHIX | 00041245139TRLO0 |
15:10:44.837 | 552.00 | 222.20 | XLON | 00041245138TRLO0 |
15:10:44.836 | 846.00 | 222.20 | XLON | 00041245137TRLO0 |
15:10:44.825 | 585.00 | 222.20 | CHIX | 00041245136TRLO0 |
15:10:44.824 | 280.00 | 222.20 | CHIX | 00041245135TRLO0 |
15:10:44.823 | 1022.00 | 222.20 | XLON | 00041245134TRLO0 |
15:05:47.041 | 1982.00 | 221.60 | XLON | 00041244922TRLO0 |
15:03:57.637 | 348.00 | 221.60 | BATE | 00041244838TRLO0 |
15:03:49.527 | 2642.00 | 221.80 | XLON | 00041244833TRLO0 |
15:03:49.527 | 922.00 | 221.80 | TRQX | 00041244834TRLO0 |
15:03:49.527 | 3074.00 | 221.80 | BATE | 00041244830TRLO0 |
15:03:49.527 | 2617.00 | 221.80 | CHIX | 00041244831TRLO0 |
15:03:49.527 | 432.00 | 221.80 | XLON | 00041244832TRLO0 |
15:00:47.730 | 752.00 | 221.80 | XLON | 00041244758TRLO0 |
15:00:39.530 | 202.00 | 221.80 | BATE | 00041244746TRLO0 |
14:59:38.369 | 373.00 | 221.80 | XLON | 00041244714TRLO0 |
14:59:37.033 | 262.00 | 221.80 | XLON | 00041244712TRLO0 |
14:58:57.863 | 182.00 | 221.80 | BATE | 00041244658TRLO0 |
14:48:06.443 | 674.00 | 222.00 | XLON | 00041244113TRLO0 |
14:48:06.443 | 367.00 | 222.00 | XLON | 00041244114TRLO0 |
14:48:06.443 | 339.00 | 222.00 | XLON | 00041244112TRLO0 |
14:48:06.421 | 1258.00 | 222.00 | CHIX | 00041244110TRLO0 |
14:48:06.421 | 4683.00 | 222.00 | BATE | 00041244111TRLO0 |
14:48:06.420 | 3236.00 | 222.00 | XLON | 00041244109TRLO0 |
14:48:06.419 | 293.00 | 222.00 | CHIX | 00041244108TRLO0 |
14:46:55.235 | 1050.00 | 222.00 | CHIX | 00041243843TRLO0 |
14:42:41.464 | 1182.00 | 221.60 | BATE | 00041243583TRLO0 |
14:42:10.780 | 906.00 | 221.60 | XLON | 00041243553TRLO0 |
14:41:24.741 | 146.00 | 221.80 | BATE | 00041243530TRLO0 |
14:41:24.539 | 855.00 | 221.80 | BATE | 00041243529TRLO0 |
14:41:23.594 | 682.00 | 222.00 | TRQX | 00041243528TRLO0 |
14:41:23.594 | 1661.00 | 222.00 | BATE | 00041243527TRLO0 |
14:41:09.791 | 943.00 | 222.20 | BATE | 00041243520TRLO0 |
14:41:06.221 | 1134.00 | 222.40 | BATE | 00041243518TRLO0 |
14:41:04.481 | 435.00 | 222.40 | BATE | 00041243516TRLO0 |
14:41:00.271 | 1113.00 | 222.40 | XLON | 00041243510TRLO0 |
14:41:00.271 | 259.00 | 222.40 | CHIX | 00041243509TRLO0 |
14:41:00.271 | 1341.00 | 222.40 | BATE | 00041243508TRLO0 |
14:40:59.856 | 2115.00 | 222.40 | XLON | 00041243507TRLO0 |
14:40:59.688 | 232.00 | 222.60 | CHIX | 00041243506TRLO0 |
14:40:59.688 | 156.00 | 222.60 | CHIX | 00041243505TRLO0 |
14:40:59.688 | 2518.00 | 222.60 | CHIX | 00041243504TRLO0 |
14:40:59.688 | 5142.00 | 222.60 | XLON | 00041243503TRLO0 |
14:40:59.688 | 3259.00 | 222.60 | BATE | 00041243502TRLO0 |
14:40:59.688 | 939.00 | 222.60 | CHIX | 00041243501TRLO0 |
14:40:59.673 | 1812.00 | 223.00 | XLON | 00041243500TRLO0 |
14:40:59.673 | 339.00 | 223.00 | XLON | 00041243499TRLO0 |
14:40:59.673 | 414.00 | 223.00 | XLON | 00041243498TRLO0 |
14:40:59.673 | 694.00 | 223.00 | XLON | 00041243497TRLO0 |
14:40:59.673 | 57.00 | 223.00 | XLON | 00041243496TRLO0 |
14:40:59.673 | 2.00 | 223.00 | XLON | 00041243495TRLO0 |
14:40:59.667 | 1188.00 | 223.00 | CHIX | 00041243494TRLO0 |
14:40:59.667 | 666.00 | 223.00 | CHIX | 00041243493TRLO0 |
14:40:59.667 | 189.00 | 223.00 | CHIX | 00041243492TRLO0 |
14:40:59.667 | 339.00 | 223.00 | CHIX | 00041243491TRLO0 |
14:40:59.667 | 211.00 | 223.00 | CHIX | 00041243490TRLO0 |
14:36:21.101 | 300.00 | 223.00 | BATE | 00041243182TRLO0 |
14:35:07.409 | 525.00 | 223.00 | BATE | 00041243053TRLO0 |
14:35:03.080 | 371.00 | 223.00 | BATE | 00041243048TRLO0 |
14:35:03.079 | 1387.00 | 223.00 | BATE | 00041243047TRLO0 |
14:35:03.079 | 200.00 | 223.00 | BATE | 00041243046TRLO0 |
14:32:33.752 | 868.00 | 222.80 | XLON | 00041242821TRLO0 |
14:32:33.691 | 612.00 | 223.00 | CHIX | 00041242820TRLO0 |
14:32:30.240 | 2242.00 | 223.00 | CHIX | 00041242819TRLO0 |
14:32:30.240 | 1326.00 | 223.00 | BATE | 00041242818TRLO0 |
14:32:30.238 | 2032.00 | 223.00 | XLON | 00041242817TRLO0 |
14:32:29.151 | 349.00 | 223.20 | BATE | 00041242816TRLO0 |
14:32:29.151 | 6.00 | 223.20 | BATE | 00041242815TRLO0 |
14:32:29.151 | 534.00 | 223.20 | BATE | 00041242814TRLO0 |
14:32:29.150 | 454.00 | 223.20 | BATE | 00041242813TRLO0 |
14:32:29.140 | 90.00 | 223.20 | TRQX | 00041242812TRLO0 |
14:32:29.140 | 2246.00 | 223.20 | XLON | 00041242811TRLO0 |
14:32:29.140 | 1213.00 | 223.20 | TRQX | 00041242810TRLO0 |
14:32:29.139 | 3024.00 | 223.20 | BATE | 00041242809TRLO0 |
14:32:25.124 | 1037.00 | 223.40 | CHIX | 00041242807TRLO0 |
14:32:25.124 | 122.00 | 223.40 | CHIX | 00041242806TRLO0 |
14:32:25.124 | 1427.00 | 223.40 | CHIX | 00041242805TRLO0 |
14:24:30.172 | 1933.00 | 223.00 | XLON | 00041242487TRLO0 |
14:24:30.172 | 2803.00 | 223.00 | XLON | 00041242485TRLO0 |
14:23:39.064 | 164.00 | 223.00 | XLON | 00041242451TRLO0 |
14:23:39.064 | 1327.00 | 223.00 | XLON | 00041242450TRLO0 |
14:23:39.043 | 29.00 | 222.80 | CHIX | 00041242449TRLO0 |
14:23:39.042 | 956.00 | 223.00 | TRQX | 00041242448TRLO0 |
14:23:39.042 | 3238.00 | 223.00 | XLON | 00041242447TRLO0 |
14:23:39.041 | 3074.00 | 223.00 | BATE | 00041242446TRLO0 |
14:23:39.041 | 3088.00 | 223.00 | CHIX | 00041242445TRLO0 |
14:03:50.163 | 1264.00 | 222.80 | CHIX | 00041241652TRLO0 |
14:03:40.761 | 700.00 | 222.80 | CHIX | 00041241648TRLO0 |
13:57:49.994 | 591.00 | 222.80 | BATE | 00041241357TRLO0 |
13:57:47.568 | 815.00 | 222.80 | XLON | 00041241356TRLO0 |
13:56:02.986 | 586.00 | 222.80 | BATE | 00041241313TRLO0 |
13:56:00.033 | 622.00 | 222.80 | XLON | 00041241302TRLO0 |
13:55:51.413 | 887.00 | 223.00 | XLON | 00041241292TRLO0 |
13:55:51.413 | 836.00 | 223.00 | BATE | 00041241291TRLO0 |
13:55:51.413 | 1059.00 | 223.00 | CHIX | 00041241290TRLO0 |
13:54:57.240 | 1721.00 | 223.20 | XLON | 00041241260TRLO0 |
13:54:57.240 | 1614.00 | 223.20 | BATE | 00041241259TRLO0 |
13:54:57.240 | 1421.00 | 223.20 | CHIX | 00041241258TRLO0 |
13:54:57.225 | 1461.00 | 223.40 | XLON | 00041241257TRLO0 |
13:54:57.225 | 2460.00 | 223.40 | XLON | 00041241256TRLO0 |
13:54:57.225 | 3678.00 | 223.40 | BATE | 00041241255TRLO0 |
13:54:57.225 | 3260.00 | 223.40 | CHIX | 00041241254TRLO0 |
13:45:48.064 | 1494.00 | 223.40 | BATE | 00041241076TRLO0 |
13:44:46.155 | 398.00 | 223.40 | CHIX | 00041241066TRLO0 |
13:43:52.931 | 36.00 | 223.40 | CHIX | 00041241058TRLO0 |
13:43:35.486 | 15.00 | 223.40 | CHIX | 00041241055TRLO0 |
13:43:35.486 | 12.00 | 223.40 | CHIX | 00041241054TRLO0 |
13:43:26.414 | 1473.00 | 223.40 | BATE | 00041241053TRLO0 |
13:42:52.735 | 818.00 | 223.40 | BATE | 00041241048TRLO0 |
13:42:13.848 | 1081.00 | 223.60 | CHIX | 00041241032TRLO0 |
13:42:13.848 | 300.00 | 223.60 | CHIX | 00041241031TRLO0 |
13:42:11.804 | 39.00 | 223.60 | CHIX | 00041241030TRLO0 |
13:42:11.804 | 977.00 | 223.60 | XLON | 00041241029TRLO0 |
13:42:11.804 | 163.00 | 223.60 | CHIX | 00041241028TRLO0 |
13:42:11.804 | 922.00 | 223.60 | BATE | 00041241027TRLO0 |
13:42:11.804 | 187.00 | 223.60 | CHIX | 00041241026TRLO0 |
13:42:11.804 | 94.00 | 223.60 | CHIX | 00041241025TRLO0 |
13:42:11.803 | 1118.00 | 223.60 | CHIX | 00041241024TRLO0 |
13:41:30.256 | 4.00 | 223.60 | CHIX | 00041241012TRLO0 |
13:41:30.255 | 43.00 | 223.60 | CHIX | 00041241011TRLO0 |
13:41:26.734 | 331.00 | 223.60 | TRQX | 00041241010TRLO0 |
13:41:26.734 | 29.00 | 223.60 | CHIX | 00041241009TRLO0 |
13:41:26.734 | 628.00 | 223.60 | CHIX | 00041241008TRLO0 |
13:41:26.733 | 1028.00 | 223.60 | TRQX | 00041241007TRLO0 |
13:41:26.733 | 2147.00 | 223.60 | XLON | 00041241006TRLO0 |
13:41:26.733 | 600.00 | 223.60 | CHIX | 00041241005TRLO0 |
13:41:26.733 | 4712.00 | 223.60 | BATE | 00041241004TRLO0 |
13:41:26.733 | 928.00 | 223.60 | CHIX | 00041241003TRLO0 |
13:41:14.030 | 4054.00 | 223.80 | XLON | 00041241000TRLO0 |
13:41:14.029 | 840.00 | 223.80 | XLON | 00041240999TRLO0 |
13:41:14.015 | 498.00 | 223.80 | XLON | 00041240998TRLO0 |
13:41:14.015 | 203.00 | 223.80 | XLON | 00041240997TRLO0 |
13:33:15.022 | 1.00 | 223.40 | CHIX | 00041240873TRLO0 |
13:31:33.259 | 37.00 | 223.40 | CHIX | 00041240668TRLO0 |
13:30:26.800 | 56.00 | 223.40 | BATE | 00041240646TRLO0 |
13:29:52.168 | 36.00 | 223.40 | CHIX | 00041240544TRLO0 |
13:26:08.086 | 36.00 | 223.40 | CHIX | 00041240448TRLO0 |
13:23:03.987 | 219.00 | 223.40 | BATE | 00041240414TRLO0 |
13:22:29.540 | 914.00 | 223.60 | XLON | 00041240407TRLO0 |
13:22:28.663 | 1500.00 | 223.80 | CHIX | 00041240404TRLO0 |
13:22:28.663 | 1455.00 | 223.80 | BATE | 00041240403TRLO0 |
13:22:23.302 | 6.00 | 223.80 | CHIX | 00041240401TRLO0 |
13:22:18.843 | 1379.00 | 223.80 | XLON | 00041240400TRLO0 |
13:22:18.642 | 3248.00 | 223.80 | XLON | 00041240399TRLO0 |
13:22:18.642 | 2025.00 | 223.80 | BATE | 00041240398TRLO0 |
13:19:16.662 | 36.00 | 223.80 | CHIX | 00041240308TRLO0 |
13:19:14.558 | 199.00 | 223.80 | BATE | 00041240301TRLO0 |
13:11:29.676 | 785.00 | 224.00 | BATE | 00041240101TRLO0 |
13:11:28.245 | 611.00 | 224.00 | BATE | 00041240100TRLO0 |
13:11:27.095 | 50.00 | 224.00 | BATE | 00041240099TRLO0 |
13:11:27.085 | 844.00 | 224.00 | CHIX | 00041240098TRLO0 |
13:11:26.641 | 100.00 | 224.00 | BATE | 00041240097TRLO0 |
13:11:26.641 | 40.00 | 224.00 | BATE | 00041240095TRLO0 |
13:11:26.640 | 1942.00 | 224.00 | XLON | 00041240096TRLO0 |
13:11:26.640 | 140.00 | 224.00 | XLON | 00041240094TRLO0 |
13:11:26.640 | 1208.00 | 224.00 | CHIX | 00041240093TRLO0 |
13:07:30.112 | 1350.00 | 224.00 | BATE | 00041240050TRLO0 |
13:06:10.341 | 237.00 | 224.00 | BATE | 00041240032TRLO0 |
13:06:10.341 | 870.00 | 224.00 | CHIX | 00041240031TRLO0 |
13:05:22.533 | 1181.00 | 224.00 | CHIX | 00041240017TRLO0 |
13:02:47.364 | 646.00 | 224.20 | TRQX | 00041239993TRLO0 |
13:02:47.364 | 1559.00 | 224.20 | CHIX | 00041239992TRLO0 |
13:02:47.364 | 1012.00 | 224.20 | BATE | 00041239991TRLO0 |
13:02:47.363 | 1386.00 | 224.20 | CHIX | 00041239990TRLO0 |
13:02:32.670 | 847.00 | 224.20 | XLON | 00041239987TRLO0 |
13:02:18.792 | 679.00 | 224.20 | BATE | 00041239982TRLO0 |
13:02:14.793 | 843.00 | 224.20 | XLON | 00041239981TRLO0 |
13:02:14.793 | 1121.00 | 224.20 | BATE | 00041239980TRLO0 |
13:02:11.142 | 1018.00 | 224.20 | BATE | 00041239979TRLO0 |
13:00:50.630 | 1512.00 | 224.20 | XLON | 00041239952TRLO0 |
13:00:47.547 | 1.00 | 224.20 | CHIX | 00041239951TRLO0 |
13:00:31.571 | 34.00 | 224.20 | CHIX | 00041239947TRLO0 |
13:00:06.954 | 1714.00 | 224.20 | XLON | 00041239943TRLO0 |
13:00:06.954 | 435.00 | 224.20 | BATE | 00041239942TRLO0 |
13:00:06.954 | 6.00 | 224.20 | BATE | 00041239941TRLO0 |
12:59:48.029 | 228.00 | 224.20 | BATE | 00041239925TRLO0 |
12:59:40.926 | 827.00 | 224.20 | BATE | 00041239924TRLO0 |
12:59:29.389 | 1553.00 | 224.20 | BATE | 00041239923TRLO0 |
12:59:27.556 | 33.00 | 224.20 | CHIX | 00041239921TRLO0 |
12:59:27.555 | 7.00 | 224.20 | CHIX | 00041239920TRLO0 |
12:59:17.781 | 1137.00 | 224.20 | BATE | 00041239917TRLO0 |
12:59:12.635 | 621.00 | 224.20 | XLON | 00041239915TRLO0 |
12:59:12.635 | 1913.00 | 224.20 | XLON | 00041239914TRLO0 |
12:59:12.635 | 1445.00 | 224.20 | XLON | 00041239913TRLO0 |
12:59:09.270 | 13.00 | 224.20 | CHIX | 00041239910TRLO0 |
12:59:09.270 | 535.00 | 224.20 | CHIX | 00041239909TRLO0 |
12:59:07.980 | 1751.00 | 224.40 | XLON | 00041239907TRLO0 |
12:59:07.980 | 1579.00 | 224.40 | CHIX | 00041239906TRLO0 |
12:59:07.980 | 679.00 | 224.40 | XLON | 00041239905TRLO0 |
12:59:07.980 | 2316.00 | 224.40 | BATE | 00041239904TRLO0 |
12:54:07.501 | 7.00 | 224.40 | BATE | 00041239866TRLO0 |
12:53:16.462 | 1209.00 | 224.40 | BATE | 00041239854TRLO0 |
12:53:00.448 | 2413.00 | 224.40 | XLON | 00041239838TRLO0 |
12:53:00.431 | 150.00 | 224.40 | BATE | 00041239837TRLO0 |
12:53:00.431 | 88.00 | 224.40 | BATE | 00041239836TRLO0 |
12:53:00.431 | 131.00 | 224.40 | BATE | 00041239835TRLO0 |
12:53:00.431 | 56.00 | 224.40 | BATE | 00041239834TRLO0 |
12:53:00.431 | 1289.00 | 224.40 | BATE | 00041239833TRLO0 |
12:53:00.430 | 436.00 | 224.40 | BATE | 00041239832TRLO0 |
12:53:00.430 | 172.00 | 224.40 | BATE | 00041239831TRLO0 |
12:53:00.430 | 1193.00 | 224.40 | XLON | 00041239830TRLO0 |
12:53:00.430 | 1247.00 | 224.40 | XLON | 00041239829TRLO0 |
12:51:51.375 | 1512.00 | 224.40 | BATE | 00041239814TRLO0 |
12:51:00.836 | 564.00 | 224.40 | BATE | 00041239796TRLO0 |
12:51:00.831 | 125.00 | 224.40 | XLON | 00041239795TRLO0 |
12:51:00.831 | 1105.00 | 224.40 | XLON | 00041239794TRLO0 |
12:51:00.831 | 911.00 | 224.40 | BATE | 00041239793TRLO0 |
12:51:00.831 | 738.00 | 224.40 | XLON | 00041239792TRLO0 |
12:51:00.831 | 372.00 | 224.40 | XLON | 00041239791TRLO0 |
12:50:28.430 | 63.00 | 224.40 | XLON | 00041239781TRLO0 |
12:50:28.430 | 76.00 | 224.40 | XLON | 00041239780TRLO0 |
12:50:27.476 | 109.00 | 224.40 | BATE | 00041239778TRLO0 |
12:49:32.804 | 466.00 | 224.40 | XLON | 00041239751TRLO0 |
12:46:05.649 | 1918.00 | 224.40 | CHIX | 00041239708TRLO0 |
12:46:05.649 | 1887.00 | 224.40 | BATE | 00041239707TRLO0 |
12:46:05.648 | 772.00 | 224.40 | XLON | 00041239706TRLO0 |
12:45:03.090 | 571.00 | 224.60 | CHIX | 00041239695TRLO0 |
12:45:02.890 | 842.00 | 224.60 | CHIX | 00041239694TRLO0 |
12:45:02.857 | 835.00 | 224.60 | CHIX | 00041239693TRLO0 |
12:45:02.733 | 270.00 | 224.60 | CHIX | 00041239692TRLO0 |
12:45:02.732 | 952.00 | 224.60 | CHIX | 00041239691TRLO0 |
12:45:02.732 | 611.00 | 224.60 | CHIX | 00041239690TRLO0 |
12:44:57.767 | 766.00 | 224.60 | CHIX | 00041239689TRLO0 |
12:44:57.733 | 831.00 | 224.60 | CHIX | 00041239688TRLO0 |
12:44:57.733 | 824.00 | 224.60 | CHIX | 00041239687TRLO0 |
12:44:57.733 | 146.00 | 224.60 | CHIX | 00041239686TRLO0 |
12:44:57.733 | 465.00 | 224.60 | CHIX | 00041239685TRLO0 |
12:44:57.729 | 1439.00 | 224.40 | TRQX | 00041239684TRLO0 |
12:44:57.729 | 2846.00 | 224.40 | BATE | 00041239683TRLO0 |
12:30:23.067 | 163.00 | 222.80 | BATE | 00041239462TRLO0 |
12:30:19.623 | 1173.00 | 223.00 | XLON | 00041239461TRLO0 |
12:30:19.607 | 2427.00 | 223.00 | XLON | 00041239460TRLO0 |
12:30:19.586 | 1351.00 | 223.00 | XLON | 00041239459TRLO0 |
12:30:19.585 | 200.00 | 223.00 | XLON | 00041239458TRLO0 |
12:28:56.044 | 858.00 | 222.80 | CHIX | 00041239444TRLO0 |
12:22:29.376 | 100.00 | 222.80 | BATE | 00041239326TRLO0 |
12:17:08.011 | 91.00 | 223.00 | XLON | 00041239258TRLO0 |
12:11:25.096 | 42.00 | 222.80 | BATE | 00041239204TRLO0 |
12:08:58.044 | 398.00 | 222.80 | BATE | 00041239187TRLO0 |
12:01:11.280 | 37.00 | 222.60 | CHIX | 00041239123TRLO0 |
12:01:11.280 | 938.00 | 222.60 | BATE | 00041239122TRLO0 |
12:00:02.423 | 44.00 | 222.60 | CHIX | 00041239104TRLO0 |
12:00:02.423 | 567.00 | 222.60 | BATE | 00041239105TRLO0 |
12:00:02.222 | 942.00 | 222.80 | BATE | 00041239101TRLO0 |
12:00:02.222 | 1053.00 | 222.80 | CHIX | 00041239102TRLO0 |
12:00:02.222 | 960.00 | 222.80 | XLON | 00041239103TRLO0 |
11:59:59.894 | 1258.00 | 222.80 | XLON | 00041239090TRLO0 |
11:59:59.792 | 1319.00 | 223.00 | TRQX | 00041239088TRLO0 |
11:59:59.792 | 78.00 | 223.00 | XLON | 00041239087TRLO0 |
11:59:59.792 | 2150.00 | 223.00 | BATE | 00041239086TRLO0 |
11:59:59.792 | 2141.00 | 223.00 | CHIX | 00041239085TRLO0 |
11:59:59.791 | 3034.00 | 223.00 | XLON | 00041239084TRLO0 |
11:59:58.025 | 50.00 | 223.00 | CHIX | 00041239083TRLO0 |
11:58:46.006 | 198.00 | 223.20 | XLON | 00041239070TRLO0 |
11:58:46.006 | 500.00 | 223.20 | XLON | 00041239069TRLO0 |
11:58:17.773 | 1384.00 | 223.00 | BATE | 00041239064TRLO0 |
11:57:59.926 | 1.00 | 223.20 | BATE | 00041239060TRLO0 |
11:57:59.926 | 1166.00 | 223.20 | BATE | 00041239061TRLO0 |
11:56:50.006 | 159.00 | 223.20 | XLON | 00041239046TRLO0 |
11:56:50.005 | 594.00 | 223.20 | XLON | 00041239045TRLO0 |
11:54:54.008 | 19.00 | 223.20 | XLON | 00041239015TRLO0 |
11:54:54.008 | 570.00 | 223.20 | XLON | 00041239014TRLO0 |
11:52:58.006 | 318.00 | 223.20 | XLON | 00041238995TRLO0 |
11:52:58.006 | 504.00 | 223.20 | XLON | 00041238994TRLO0 |
11:52:56.600 | 1544.00 | 223.00 | BATE | 00041238993TRLO0 |
11:51:11.401 | 1.00 | 223.00 | CHIX | 00041238978TRLO0 |
11:50:50.520 | 349.00 | 223.20 | XLON | 00041238966TRLO0 |
11:50:50.520 | 503.00 | 223.20 | XLON | 00041238965TRLO0 |
11:50:50.517 | 750.00 | 223.20 | BATE | 00041238964TRLO0 |
11:50:44.827 | 1683.00 | 223.20 | CHIX | 00041238960TRLO0 |
11:50:44.827 | 1690.00 | 223.20 | BATE | 00041238959TRLO0 |
11:50:44.826 | 1890.00 | 223.20 | XLON | 00041238961TRLO0 |
11:48:32.957 | 38.00 | 223.20 | CHIX | 00041238929TRLO0 |
11:48:32.957 | 17.00 | 223.20 | CHIX | 00041238930TRLO0 |
11:47:35.181 | 12.00 | 223.20 | CHIX | 00041238914TRLO0 |
11:47:35.179 | 21.00 | 223.20 | CHIX | 00041238913TRLO0 |
11:47:10.031 | 1220.00 | 223.20 | CHIX | 00041238907TRLO0 |
11:41:55.616 | 1.00 | 223.20 | CHIX | 00041238791TRLO0 |
11:31:26.275 | 415.00 | 223.00 | XLON | 00041238611TRLO0 |
11:31:26.275 | 111.00 | 223.00 | XLON | 00041238612TRLO0 |
11:31:16.280 | 803.00 | 223.20 | BATE | 00041238610TRLO0 |
11:31:16.270 | 211.00 | 223.20 | CHIX | 00041238607TRLO0 |
11:31:16.270 | 873.00 | 223.20 | XLON | 00041238609TRLO0 |
11:31:16.270 | 1131.00 | 223.20 | BATE | 00041238608TRLO0 |
11:31:16.269 | 873.00 | 223.20 | CHIX | 00041238605TRLO0 |
11:31:16.235 | 2578.00 | 223.40 | BATE | 00041238603TRLO0 |
11:31:16.235 | 49.00 | 223.40 | CHIX | 00041238602TRLO0 |
11:31:16.235 | 1350.00 | 223.40 | CHIX | 00041238601TRLO0 |
11:31:16.235 | 1993.00 | 223.40 | XLON | 00041238604TRLO0 |
11:25:05.779 | 1135.00 | 223.40 | XLON | 00041238550TRLO0 |
11:24:22.828 | 68.00 | 223.40 | XLON | 00041238539TRLO0 |
11:19:07.348 | 574.00 | 223.20 | XLON | 00041238476TRLO0 |
11:19:07.348 | 634.00 | 223.20 | BATE | 00041238475TRLO0 |
11:16:33.754 | 356.00 | 223.40 | XLON | 00041238437TRLO0 |
11:16:33.754 | 409.00 | 223.40 | XLON | 00041238438TRLO0 |
11:16:26.264 | 1105.00 | 223.60 | XLON | 00041238432TRLO0 |
11:16:24.469 | 1157.00 | 224.00 | XLON | 00041238430TRLO0 |
11:16:24.469 | 697.00 | 223.80 | XLON | 00041238431TRLO0 |
11:16:10.332 | 800.00 | 224.20 | XLON | 00041238429TRLO0 |
11:16:08.613 | 107.00 | 224.60 | XLON | 00041238428TRLO0 |
11:16:08.613 | 416.00 | 224.60 | XLON | 00041238427TRLO0 |
11:16:08.600 | 1278.00 | 224.40 | BATE | 00041238425TRLO0 |
11:16:08.600 | 1192.00 | 224.40 | XLON | 00041238426TRLO0 |
11:16:08.493 | 519.00 | 224.60 | XLON | 00041238424TRLO0 |
11:16:08.493 | 56.00 | 224.60 | XLON | 00041238423TRLO0 |
11:16:08.300 | 776.00 | 224.60 | XLON | 00041238421TRLO0 |
11:16:08.300 | 964.00 | 224.60 | XLON | 00041238422TRLO0 |
11:16:08.145 | 155.00 | 224.60 | BATE | 00041238420TRLO0 |
11:16:08.145 | 1254.00 | 224.60 | BATE | 00041238419TRLO0 |
11:16:08.134 | 938.00 | 224.60 | XLON | 00041238418TRLO0 |
11:16:07.941 | 2996.00 | 225.00 | BATE | 00041238417TRLO0 |
11:16:07.879 | 3578.00 | 225.00 | BATE | 00041238416TRLO0 |
11:16:07.646 | 339.00 | 225.00 | CHIX | 00041238414TRLO0 |
11:16:07.646 | 2240.00 | 225.00 | CHIX | 00041238415TRLO0 |
11:16:07.642 | 2901.00 | 225.00 | BATE | 00041238413TRLO0 |
11:16:07.642 | 2877.00 | 224.60 | CHIX | 00041238411TRLO0 |
11:16:07.641 | 718.00 | 225.00 | XLON | 00041238408TRLO0 |
11:16:07.641 | 776.00 | 225.00 | XLON | 00041238409TRLO0 |
11:16:07.641 | 986.00 | 225.00 | XLON | 00041238407TRLO0 |
11:16:07.641 | 323.00 | 225.00 | XLON | 00041238410TRLO0 |
11:16:07.641 | 874.00 | 224.60 | XLON | 00041238412TRLO0 |
11:16:07.625 | 172.00 | 224.60 | XLON | 00041238406TRLO0 |
11:16:07.625 | 1735.00 | 224.80 | XLON | 00041238405TRLO0 |
11:16:07.625 | 6557.00 | 224.80 | CHIX | 00041238403TRLO0 |
11:16:07.625 | 2844.00 | 224.80 | BATE | 00041238404TRLO0 |
11:16:07.586 | 2030.00 | 225.00 | BATE | 00041238402TRLO0 |
11:16:07.582 | 1145.00 | 225.20 | CHIX | 00041238401TRLO0 |
11:16:07.566 | 721.00 | 225.40 | BATE | 00041238399TRLO0 |
11:16:07.566 | 103.00 | 225.40 | BATE | 00041238398TRLO0 |
11:16:07.566 | 4763.00 | 225.40 | BATE | 00041238400TRLO0 |
11:16:07.565 | 1365.00 | 225.00 | XLON | 00041238397TRLO0 |
11:16:07.558 | 776.00 | 225.20 | XLON | 00041238395TRLO0 |
11:16:07.558 | 435.00 | 225.20 | XLON | 00041238396TRLO0 |
11:16:07.556 | 700.00 | 225.00 | CHIX | 00041238394TRLO0 |
11:16:07.551 | 686.00 | 225.00 | BATE | 00041238393TRLO0 |
11:16:07.549 | 482.00 | 225.00 | XLON | 00041238392TRLO0 |
11:16:07.542 | 123.00 | 225.20 | TRQX | 00041238389TRLO0 |
11:16:07.542 | 1154.00 | 225.20 | TRQX | 00041238388TRLO0 |
11:16:07.542 | 1795.00 | 225.20 | XLON | 00041238387TRLO0 |
11:16:07.542 | 778.00 | 225.00 | XLON | 00041238390TRLO0 |
11:16:07.541 | 1166.00 | 225.20 | CHIX | 00041238391TRLO0 |
11:16:07.541 | 1758.00 | 225.20 | BATE | 00041238386TRLO0 |
11:15:12.998 | 240.00 | 225.20 | CHIX | 00041238371TRLO0 |
11:00:18.110 | 7.00 | 225.00 | TRQX | 00041238202TRLO0 |
10:55:28.128 | 999.00 | 225.20 | CHIX | 00041238166TRLO0 |
10:55:28.117 | 1003.00 | 225.20 | BATE | 00041238165TRLO0 |
10:55:28.092 | 1560.00 | 225.00 | XLON | 00041238163TRLO0 |
10:55:28.092 | 1010.00 | 225.00 | TRQX | 00041238164TRLO0 |
10:55:20.256 | 547.00 | 225.00 | TRQX | 00041238156TRLO0 |
10:55:20.255 | 15.00 | 225.00 | XLON | 00041238154TRLO0 |
10:55:20.255 | 1555.00 | 225.00 | XLON | 00041238155TRLO0 |
10:54:01.768 | 22.00 | 225.20 | BATE | 00041238142TRLO0 |
10:54:01.767 | 99.00 | 225.20 | BATE | 00041238141TRLO0 |
10:54:01.767 | 111.00 | 225.20 | BATE | 00041238140TRLO0 |
10:54:01.767 | 104.00 | 225.20 | BATE | 00041238139TRLO0 |
10:54:01.740 | 1542.00 | 224.80 | XLON | 00041238138TRLO0 |
10:31:50.199 | 2094.00 | 224.80 | CHIX | 00041237848TRLO0 |
10:31:50.199 | 190.00 | 224.80 | CHIX | 00041237851TRLO0 |
10:31:50.199 | 136.00 | 224.80 | CHIX | 00041237849TRLO0 |
10:31:50.199 | 27.00 | 224.80 | CHIX | 00041237850TRLO0 |
10:30:26.339 | 4.00 | 224.60 | BATE | 00041237828TRLO0 |
10:30:13.309 | 841.00 | 224.60 | XLON | 00041237826TRLO0 |
10:26:56.827 | 282.00 | 224.60 | XLON | 00041237788TRLO0 |
10:26:08.293 | 196.00 | 224.60 | BATE | 00041237777TRLO0 |
10:25:38.848 | 862.00 | 224.60 | CHIX | 00041237765TRLO0 |
10:23:05.198 | 528.00 | 224.60 | BATE | 00041237725TRLO0 |
10:23:00.774 | 1239.00 | 224.80 | XLON | 00041237724TRLO0 |
10:23:00.749 | 1.00 | 224.60 | CHIX | 00041237723TRLO0 |
10:18:34.023 | 592.00 | 224.60 | XLON | 00041237664TRLO0 |
10:18:23.630 | 1.00 | 224.60 | CHIX | 00041237660TRLO0 |
10:17:22.205 | 1350.00 | 224.60 | XLON | 00041237633TRLO0 |
10:17:22.205 | 1150.00 | 224.60 | BATE | 00041237632TRLO0 |
10:05:44.802 | 520.00 | 224.00 | CHIX | 00041237443TRLO0 |
10:00:42.633 | 703.00 | 224.60 | XLON | 00041237398TRLO0 |
10:00:42.633 | 721.00 | 224.60 | BATE | 00041237397TRLO0 |
10:00:34.749 | 927.00 | 224.80 | XLON | 00041237396TRLO0 |
10:00:34.749 | 46.00 | 224.80 | CHIX | 00041237394TRLO0 |
10:00:34.749 | 898.00 | 224.80 | BATE | 00041237395TRLO0 |
10:00:34.749 | 1208.00 | 224.80 | CHIX | 00041237393TRLO0 |
10:00:30.988 | 2222.00 | 225.00 | XLON | 00041237392TRLO0 |
10:00:30.987 | 1869.00 | 225.00 | BATE | 00041237391TRLO0 |
10:00:30.987 | 1440.00 | 225.00 | CHIX | 00041237390TRLO0 |
10:00:06.035 | 575.00 | 225.00 | XLON | 00041237386TRLO0 |
10:00:06.035 | 107.00 | 225.00 | BATE | 00041237385TRLO0 |
09:57:30.489 | 442.00 | 225.00 | BATE | 00041237245TRLO0 |
09:57:30.356 | 671.00 | 225.00 | XLON | 00041237244TRLO0 |
09:53:10.686 | 78.00 | 224.60 | CHIX | 00041237144TRLO0 |
09:50:54.487 | 738.00 | 224.60 | CHIX | 00041237112TRLO0 |
09:50:36.917 | 602.00 | 224.80 | CHIX | 00041237109TRLO0 |
09:50:36.917 | 1357.00 | 224.80 | XLON | 00041237111TRLO0 |
09:50:36.917 | 518.00 | 224.80 | CHIX | 00041237110TRLO0 |
09:50:31.511 | 693.00 | 225.00 | BATE | 00041237108TRLO0 |
09:50:31.511 | 56.00 | 225.00 | CHIX | 00041237107TRLO0 |
09:50:31.511 | 1.00 | 225.00 | CHIX | 00041237106TRLO0 |
09:50:16.611 | 750.00 | 225.00 | XLON | 00041237103TRLO0 |
09:50:16.404 | 14.00 | 225.20 | XLON | 00041237102TRLO0 |
09:50:16.404 | 1700.00 | 225.20 | XLON | 00041237101TRLO0 |
09:50:14.079 | 210.00 | 225.20 | XLON | 00041237100TRLO0 |
09:50:14.079 | 431.00 | 225.20 | XLON | 00041237099TRLO0 |
09:50:09.943 | 640.00 | 225.20 | XLON | 00041237097TRLO0 |
09:50:09.943 | 349.00 | 225.20 | XLON | 00041237096TRLO0 |
09:50:09.932 | 649.00 | 225.00 | CHIX | 00041237094TRLO0 |
09:50:09.932 | 961.00 | 225.00 | XLON | 00041237095TRLO0 |
09:50:06.323 | 954.00 | 225.20 | XLON | 00041237092TRLO0 |
09:50:06.311 | 119.00 | 225.20 | BATE | 00041237089TRLO0 |
09:50:06.311 | 1009.00 | 225.20 | CHIX | 00041237088TRLO0 |
09:50:06.311 | 674.00 | 225.20 | BATE | 00041237087TRLO0 |
09:50:06.311 | 207.00 | 225.20 | BATE | 00041237091TRLO0 |
09:50:06.310 | 1371.00 | 225.20 | XLON | 00041237090TRLO0 |
09:50:06.155 | 1089.00 | 225.40 | TRQX | 00041237085TRLO0 |
09:50:06.155 | 1322.00 | 225.40 | XLON | 00041237086TRLO0 |
09:50:06.155 | 241.00 | 225.40 | CHIX | 00041237084TRLO0 |
09:50:06.155 | 635.00 | 225.40 | CHIX | 00041237082TRLO0 |
09:50:06.155 | 1952.00 | 225.40 | BATE | 00041237083TRLO0 |
09:49:14.012 | 1388.00 | 225.40 | XLON | 00041237065TRLO0 |
09:49:14.012 | 1275.00 | 225.40 | BATE | 00041237064TRLO0 |
09:49:14.012 | 269.00 | 225.40 | CHIX | 00041237063TRLO0 |
09:48:43.808 | 771.00 | 225.40 | XLON | 00041237060TRLO0 |
09:48:39.351 | 64.00 | 225.40 | CHIX | 00041237059TRLO0 |
09:44:09.881 | 658.00 | 225.40 | BATE | 00041236969TRLO0 |
09:43:26.008 | 682.00 | 225.80 | BATE | 00041236965TRLO0 |
09:41:54.233 | 554.00 | 225.80 | BATE | 00041236943TRLO0 |
09:41:50.286 | 1327.00 | 225.80 | BATE | 00041236942TRLO0 |
09:41:38.046 | 660.00 | 225.80 | BATE | 00041236940TRLO0 |
09:41:37.388 | 987.00 | 225.80 | BATE | 00041236939TRLO0 |
09:41:36.923 | 310.00 | 225.80 | BATE | 00041236938TRLO0 |
09:41:36.923 | 1060.00 | 225.80 | BATE | 00041236937TRLO0 |
09:41:36.888 | 1397.00 | 225.80 | BATE | 00041236936TRLO0 |
09:41:36.851 | 1406.00 | 225.80 | BATE | 00041236935TRLO0 |
09:41:36.834 | 1361.00 | 225.80 | BATE | 00041236934TRLO0 |
09:41:36.824 | 1242.00 | 225.60 | TRQX | 00041236933TRLO0 |
09:41:36.824 | 542.00 | 225.60 | XLON | 00041236932TRLO0 |
09:41:36.824 | 195.00 | 225.60 | CHIX | 00041236931TRLO0 |
09:41:36.824 | 55.00 | 225.60 | CHIX | 00041236930TRLO0 |
09:41:34.262 | 513.00 | 225.60 | XLON | 00041236928TRLO0 |
09:41:32.557 | 746.00 | 225.60 | CHIX | 00041236927TRLO0 |
09:41:32.012 | 33.00 | 225.60 | CHIX | 00041236926TRLO0 |
09:41:31.998 | 283.00 | 225.80 | BATE | 00041236925TRLO0 |
09:41:31.997 | 44.00 | 225.80 | BATE | 00041236924TRLO0 |
09:41:31.997 | 2868.00 | 225.80 | BATE | 00041236923TRLO0 |
09:41:31.997 | 297.00 | 225.80 | BATE | 00041236922TRLO0 |
09:41:31.997 | 112.00 | 225.80 | BATE | 00041236921TRLO0 |
09:41:31.986 | 1017.00 | 225.60 | XLON | 00041236920TRLO0 |
09:41:31.986 | 993.00 | 225.60 | BATE | 00041236919TRLO0 |
09:41:31.986 | 793.00 | 225.60 | CHIX | 00041236918TRLO0 |
09:41:31.985 | 320.00 | 225.60 | CHIX | 00041236917TRLO0 |
09:34:53.055 | 78.00 | 225.60 | CHIX | 00041236817TRLO0 |
09:31:02.040 | 1004.00 | 225.80 | CHIX | 00041236729TRLO0 |
09:31:02.039 | 1739.00 | 225.60 | XLON | 00041236730TRLO0 |
09:30:27.381 | 439.00 | 226.00 | CHIX | 00041236693TRLO0 |
09:30:27.381 | 99.00 | 226.00 | CHIX | 00041236692TRLO0 |
09:30:27.368 | 1301.00 | 225.80 | CHIX | 00041236691TRLO0 |
09:30:27.368 | 327.00 | 225.80 | CHIX | 00041236690TRLO0 |
09:30:27.368 | 999.00 | 225.80 | BATE | 00041236689TRLO0 |
09:28:31.001 | 281.00 | 226.00 | XLON | 00041236653TRLO0 |
09:28:31.001 | 297.00 | 226.00 | XLON | 00041236652TRLO0 |
09:28:29.995 | 507.00 | 225.80 | CHIX | 00041236651TRLO0 |
09:28:16.680 | 611.00 | 226.00 | CHIX | 00041236648TRLO0 |
09:28:16.679 | 612.00 | 226.00 | XLON | 00041236647TRLO0 |
09:23:22.133 | 75.00 | 224.80 | CHIX | 00041236574TRLO0 |
09:19:03.344 | 144.00 | 224.80 | CHIX | 00041236453TRLO0 |
09:18:58.456 | 288.00 | 225.00 | CHIX | 00041236452TRLO0 |
09:18:58.448 | 272.00 | 224.80 | BATE | 00041236451TRLO0 |
09:18:58.444 | 143.00 | 224.80 | XLON | 00041236450TRLO0 |
09:18:58.444 | 1700.00 | 224.80 | XLON | 00041236449TRLO0 |
09:18:58.430 | 395.00 | 224.80 | XLON | 00041236448TRLO0 |
09:18:58.430 | 239.00 | 224.80 | BATE | 00041236447TRLO0 |
09:18:58.430 | 1099.00 | 224.80 | CHIX | 00041236446TRLO0 |
09:18:58.430 | 316.00 | 224.80 | XLON | 00041236445TRLO0 |
09:18:58.430 | 731.00 | 224.80 | BATE | 00041236444TRLO0 |
09:18:19.001 | 661.00 | 225.00 | XLON | 00041236396TRLO0 |
09:18:19.001 | 354.00 | 225.00 | XLON | 00041236395TRLO0 |
09:15:31.109 | 1423.00 | 225.00 | CHIX | 00041236255TRLO0 |
09:03:56.496 | 657.00 | 223.80 | CHIX | 00041235956TRLO0 |
09:01:48.897 | 1451.00 | 223.00 | XLON | 00041235925TRLO0 |
09:00:29.380 | 216.00 | 223.00 | CHIX | 00041235916TRLO0 |
09:00:08.667 | 191.00 | 223.00 | BATE | 00041235904TRLO0 |
08:59:01.728 | 651.00 | 223.00 | BATE | 00041235880TRLO0 |
08:59:01.727 | 503.00 | 223.00 | XLON | 00041235881TRLO0 |
08:58:55.733 | 137.00 | 223.00 | CHIX | 00041235878TRLO0 |
08:57:04.909 | 151.00 | 223.00 | CHIX | 00041235855TRLO0 |
08:57:01.166 | 954.00 | 223.20 | XLON | 00041235853TRLO0 |
08:57:01.166 | 1897.00 | 223.20 | BATE | 00041235852TRLO0 |
08:57:01.166 | 999.00 | 223.20 | CHIX | 00041235851TRLO0 |
08:56:01.929 | 1748.00 | 223.40 | XLON | 00041235841TRLO0 |
08:51:58.864 | 1009.00 | 223.40 | BATE | 00041235792TRLO0 |
08:51:57.860 | 139.00 | 223.40 | BATE | 00041235791TRLO0 |
08:51:56.500 | 403.00 | 223.40 | XLON | 00041235789TRLO0 |
08:51:56.500 | 806.00 | 223.40 | XLON | 00041235790TRLO0 |
08:51:35.505 | 22.00 | 223.60 | CHIX | 00041235786TRLO0 |
08:51:35.505 | 12.00 | 223.60 | CHIX | 00041235787TRLO0 |
08:51:35.504 | 461.00 | 223.60 | CHIX | 00041235784TRLO0 |
08:51:35.504 | 286.00 | 223.60 | CHIX | 00041235785TRLO0 |
08:48:59.328 | 750.00 | 223.00 | BATE | 00041235754TRLO0 |
08:48:59.328 | 1172.00 | 223.00 | CHIX | 00041235753TRLO0 |
08:48:57.164 | 268.00 | 223.00 | BATE | 00041235752TRLO0 |
08:48:57.163 | 721.00 | 223.00 | XLON | 00041235751TRLO0 |
08:48:57.163 | 356.00 | 223.00 | XLON | 00041235750TRLO0 |
08:44:00.038 | 1.00 | 223.40 | BATE | 00041235641TRLO0 |
08:44:00.038 | 932.00 | 223.40 | CHIX | 00041235640TRLO0 |
08:44:00.014 | 996.00 | 223.40 | BATE | 00041235639TRLO0 |
08:43:21.863 | 1232.00 | 223.60 | CHIX | 00041235618TRLO0 |
08:43:21.862 | 1424.00 | 223.60 | BATE | 00041235617TRLO0 |
08:43:21.862 | 109.00 | 223.60 | CHIX | 00041235616TRLO0 |
08:43:19.908 | 589.00 | 223.80 | XLON | 00041235614TRLO0 |
08:43:19.884 | 654.00 | 224.00 | BATE | 00041235613TRLO0 |
08:43:19.883 | 936.00 | 224.20 | BATE | 00041235612TRLO0 |
08:43:19.873 | 1031.00 | 224.00 | XLON | 00041235611TRLO0 |
08:43:19.872 | 2063.00 | 224.20 | XLON | 00041235610TRLO0 |
08:43:19.872 | 287.00 | 224.20 | XLON | 00041235609TRLO0 |
08:43:19.872 | 128.00 | 224.20 | XLON | 00041235608TRLO0 |
08:43:19.872 | 358.00 | 224.20 | XLON | 00041235607TRLO0 |
08:43:19.872 | 801.00 | 224.20 | XLON | 00041235606TRLO0 |
08:43:19.861 | 694.00 | 224.40 | CHIX | 00041235605TRLO0 |
08:43:19.861 | 581.00 | 224.40 | CHIX | 00041235604TRLO0 |
08:43:19.849 | 694.00 | 224.00 | XLON | 00041235603TRLO0 |
08:43:19.849 | 658.00 | 224.00 | BATE | 00041235602TRLO0 |
08:43:19.848 | 993.00 | 224.20 | XLON | 00041235601TRLO0 |
08:43:19.848 | 1092.00 | 224.20 | TRQX | 00041235600TRLO0 |
08:43:19.848 | 884.00 | 224.20 | BATE | 00041235599TRLO0 |
08:43:19.848 | 1089.00 | 224.20 | CHIX | 00041235598TRLO0 |
08:31:33.793 | 405.00 | 223.40 | CHIX | 00041235436TRLO0 |
08:31:30.887 | 1719.00 | 223.60 | BATE | 00041235434TRLO0 |
08:31:30.887 | 1054.00 | 223.60 | CHIX | 00041235432TRLO0 |
08:31:30.887 | 232.00 | 223.60 | CHIX | 00041235433TRLO0 |
08:31:30.886 | 646.00 | 223.60 | XLON | 00041235431TRLO0 |
08:31:30.886 | 954.00 | 223.60 | XLON | 00041235430TRLO0 |
08:30:56.016 | 129.00 | 224.00 | BATE | 00041235415TRLO0 |
08:30:56.013 | 1090.00 | 224.00 | BATE | 00041235414TRLO0 |
08:30:56.012 | 389.00 | 224.00 | BATE | 00041235413TRLO0 |
08:30:56.011 | 343.00 | 224.00 | BATE | 00041235412TRLO0 |
08:29:58.023 | 644.00 | 224.00 | BATE | 00041235397TRLO0 |
08:29:58.009 | 654.00 | 223.80 | BATE | 00041235395TRLO0 |
08:29:58.008 | 685.00 | 223.80 | XLON | 00041235396TRLO0 |
08:29:58.008 | 978.00 | 224.00 | XLON | 00041235394TRLO0 |
08:29:58.008 | 1079.00 | 224.00 | CHIX | 00041235392TRLO0 |
08:29:58.008 | 934.00 | 224.00 | BATE | 00041235393TRLO0 |
08:27:49.567 | 937.00 | 224.20 | BATE | 00041235355TRLO0 |
08:27:49.567 | 800.00 | 224.20 | CHIX | 00041235354TRLO0 |
08:25:23.446 | 500.00 | 223.60 | XLON | 00041235334TRLO0 |
08:25:23.446 | 1161.00 | 223.60 | XLON | 00041235335TRLO0 |
08:24:28.447 | 1134.00 | 223.80 | XLON | 00041235329TRLO0 |
08:22:04.454 | 369.00 | 223.40 | CHIX | 00041235295TRLO0 |
08:17:18.335 | 612.00 | 223.20 | XLON | 00041235176TRLO0 |
08:16:40.754 | 571.00 | 223.60 | BATE | 00041235157TRLO0 |
08:16:40.754 | 536.00 | 223.60 | XLON | 00041235156TRLO0 |
08:16:39.908 | 890.00 | 223.80 | XLON | 00041235154TRLO0 |
08:16:39.908 | 1372.00 | 223.80 | BATE | 00041235153TRLO0 |
08:16:31.400 | 895.00 | 224.00 | XLON | 00041235146TRLO0 |
08:16:31.400 | 230.00 | 224.00 | BATE | 00041235145TRLO0 |
08:16:28.749 | 1040.00 | 224.00 | BATE | 00041235144TRLO0 |
08:16:26.715 | 769.00 | 224.40 | BATE | 00041235142TRLO0 |
08:16:26.693 | 1277.00 | 224.40 | BATE | 00041235141TRLO0 |
08:16:26.682 | 635.00 | 224.40 | BATE | 00041235138TRLO0 |
08:16:26.682 | 326.00 | 224.20 | XLON | 00041235140TRLO0 |
08:16:26.682 | 308.00 | 224.20 | XLON | 00041235139TRLO0 |
08:16:26.564 | 927.00 | 224.40 | BATE | 00041235137TRLO0 |
08:16:26.563 | 480.00 | 224.20 | XLON | 00041235134TRLO0 |
08:16:26.563 | 379.00 | 224.20 | XLON | 00041235135TRLO0 |
08:16:26.563 | 82.00 | 224.20 | XLON | 00041235136TRLO0 |
08:16:26.539 | 38.00 | 224.40 | BATE | 00041235133TRLO0 |
08:16:26.533 | 244.00 | 224.40 | XLON | 00041235130TRLO0 |
08:16:26.533 | 947.00 | 224.60 | BATE | 00041235126TRLO0 |
08:16:26.533 | 161.00 | 224.40 | XLON | 00041235129TRLO0 |
08:16:26.533 | 689.00 | 224.40 | XLON | 00041235128TRLO0 |
08:16:26.533 | 255.00 | 224.60 | XLON | 00041235132TRLO0 |
08:16:26.533 | 326.00 | 224.60 | XLON | 00041235131TRLO0 |
08:16:26.533 | 625.00 | 224.40 | BATE | 00041235127TRLO0 |
08:16:26.018 | 666.00 | 224.40 | BATE | 00041235124TRLO0 |
08:16:26.018 | 950.00 | 224.40 | CHIX | 00041235125TRLO0 |
08:16:26.016 | 688.00 | 224.40 | XLON | 00041235123TRLO0 |
08:16:26.008 | 821.00 | 224.60 | TRQX | 00041235122TRLO0 |
08:16:26.007 | 949.00 | 224.60 | BATE | 00041235119TRLO0 |
08:16:26.007 | 1353.00 | 224.60 | CHIX | 00041235118TRLO0 |
08:16:26.007 | 108.00 | 224.60 | TRQX | 00041235121TRLO0 |
08:16:26.007 | 910.00 | 224.60 | XLON | 00041235120TRLO0 |
08:14:33.736 | 755.00 | 224.60 | BATE | 00041235087TRLO0 |
08:13:58.582 | 76.00 | 224.60 | XLON | 00041235049TRLO0 |
08:13:11.747 | 232.00 | 224.60 | BATE | 00041235029TRLO0 |
08:13:07.349 | 88.00 | 224.60 | XLON | 00041235026TRLO0 |
08:13:07.349 | 191.00 | 224.60 | XLON | 00041235025TRLO0 |
08:13:07.348 | 644.00 | 224.60 | XLON | 00041235024TRLO0 |
08:12:00.357 | 358.00 | 224.60 | CHIX | 00041235008TRLO0 |
08:11:57.142 | 879.00 | 224.60 | CHIX | 00041234998TRLO0 |
08:11:56.074 | 624.00 | 224.60 | CHIX | 00041234997TRLO0 |
08:10:01.793 | 433.00 | 224.60 | XLON | 00041234923TRLO0 |
08:10:01.793 | 224.00 | 224.60 | XLON | 00041234924TRLO0 |
08:10:00.786 | 1923.00 | 224.60 | CHIX | 00041234922TRLO0 |
08:10:00.763 | 746.00 | 224.20 | CHIX | 00041234921TRLO0 |
08:09:57.526 | 780.00 | 224.60 | XLON | 00041234920TRLO0 |
08:09:57.526 | 346.00 | 224.60 | XLON | 00041234919TRLO0 |
08:09:57.513 | 314.00 | 224.20 | BATE | 00041234917TRLO0 |
08:09:57.512 | 1092.00 | 224.20 | CHIX | 00041234915TRLO0 |
08:09:57.512 | 928.00 | 224.20 | TRQX | 00041234918TRLO0 |
08:09:57.512 | 438.00 | 224.20 | BATE | 00041234916TRLO0 |
08:09:56.008 | 195.00 | 224.20 | BATE | 00041234913TRLO0 |
08:09:56.007 | 992.00 | 224.20 | XLON | 00041234914TRLO0 |
08:09:21.208 | 608.00 | 223.40 | BATE | 00041234888TRLO0 |
08:09:21.207 | 986.00 | 223.40 | XLON | 00041234887TRLO0 |
08:04:29.498 | 1084.00 | 223.40 | CHIX | 00041234698TRLO0 |
08:04:29.498 | 940.00 | 223.40 | BATE | 00041234700TRLO0 |
08:04:29.498 | 693.00 | 223.40 | XLON | 00041234699TRLO0 |
08:04:29.492 | 990.00 | 223.60 | XLON | 00041234697TRLO0 |
