FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 30
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 | 29 July 2025 |
Number of ordinary shares purchased | 683,489 |
Weighted average price paid (p) | 221.04 |
Highest price paid (p) | 223.60 |
Lowest price paid (p) | 217.60 |
Following the above purchase, FirstGroup holds 178,944,781 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 571,750,234. 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 29 July 2025 is 571,750,234. 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 | 221.04 | 249,126 |
BATE | 220.99 | 248,311 |
CHIX | 221.09 | 167,153 |
TRQX | 221.12 | 18,899 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
16:17:17.810 | 489 | 217.60 | BATE | 00041263314TRLO0 |
16:17:17.805 | 375 | 217.60 | BATE | 00041263313TRLO0 |
16:17:11.553 | 314 | 217.80 | BATE | 00041263299TRLO0 |
16:17:11.503 | 723 | 217.80 | BATE | 00041263298TRLO0 |
16:17:11.376 | 675 | 217.80 | BATE | 00041263297TRLO0 |
16:17:11.361 | 635 | 217.60 | XLON | 00041263296TRLO0 |
16:17:11.361 | 814 | 217.60 | BATE | 00041263295TRLO0 |
16:17:11.361 | 22 | 217.60 | CHIX | 00041263294TRLO0 |
16:17:11.358 | 93 | 217.80 | BATE | 00041263293TRLO0 |
16:17:11.102 | 211 | 217.80 | BATE | 00041263292TRLO0 |
16:17:10.471 | 194 | 217.80 | BATE | 00041263291TRLO0 |
16:17:10.425 | 133 | 217.80 | BATE | 00041263290TRLO0 |
16:17:10.425 | 234 | 217.80 | BATE | 00041263289TRLO0 |
16:17:10.424 | 140 | 217.80 | BATE | 00041263288TRLO0 |
16:17:10.400 | 9 | 217.80 | BATE | 00041263287TRLO0 |
16:17:10.400 | 689 | 217.80 | BATE | 00041263286TRLO0 |
16:17:10.399 | 712 | 217.80 | BATE | 00041263285TRLO0 |
16:17:10.386 | 903 | 217.80 | XLON | 00041263284TRLO0 |
16:17:10.386 | 843 | 217.80 | CHIX | 00041263283TRLO0 |
16:17:10.016 | 284 | 217.80 | CHIX | 00041263282TRLO0 |
16:17:10.014 | 466 | 218.00 | CHIX | 00041263281TRLO0 |
16:17:10.014 | 536 | 218.00 | CHIX | 00041263280TRLO0 |
16:17:09.069 | 820 | 218.00 | XLON | 00041263279TRLO0 |
16:15:21.946 | 90 | 217.80 | BATE | 00041263127TRLO0 |
16:15:08.567 | 2119 | 218.00 | XLON | 00041263099TRLO0 |
16:15:08.567 | 34 | 218.00 | XLON | 00041263098TRLO0 |
16:15:08.567 | 2657 | 218.00 | CHIX | 00041263097TRLO0 |
16:15:08.567 | 1716 | 218.00 | BATE | 00041263096TRLO0 |
16:15:08.567 | 645 | 218.00 | XLON | 00041263095TRLO0 |
16:15:08.160 | 530 | 218.00 | XLON | 00041263094TRLO0 |
16:14:50.093 | 309 | 218.20 | XLON | 00041263078TRLO0 |
16:14:50.093 | 361 | 218.20 | XLON | 00041263077TRLO0 |
16:14:50.093 | 348 | 218.20 | XLON | 00041263076TRLO0 |
16:14:50.093 | 64 | 218.20 | XLON | 00041263075TRLO0 |
16:14:49.971 | 15 | 218.20 | XLON | 00041263074TRLO0 |
16:14:49.971 | 1000 | 218.20 | XLON | 00041263073TRLO0 |
16:14:49.971 | 306 | 218.20 | XLON | 00041263072TRLO0 |
16:14:49.971 | 411 | 218.20 | XLON | 00041263071TRLO0 |
16:14:12.890 | 404 | 218.00 | CHIX | 00041263044TRLO0 |
16:14:10.458 | 31 | 218.00 | BATE | 00041263042TRLO0 |
16:08:00.470 | 1420 | 218.20 | XLON | 00041262699TRLO0 |
16:08:00.470 | 2492 | 218.20 | CHIX | 00041262698TRLO0 |
16:08:00.470 | 334 | 218.20 | BATE | 00041262697TRLO0 |
16:08:00.462 | 1971 | 218.20 | XLON | 00041262696TRLO0 |
16:08:00.462 | 3046 | 218.20 | BATE | 00041262695TRLO0 |
16:03:53.971 | 944 | 218.40 | CHIX | 00041262510TRLO0 |
16:03:53.971 | 506 | 218.40 | BATE | 00041262509TRLO0 |
16:03:53.971 | 1165 | 218.40 | BATE | 00041262508TRLO0 |
16:03:53.971 | 683 | 218.40 | BATE | 00041262506TRLO0 |
16:03:53.970 | 1639 | 218.40 | XLON | 00041262507TRLO0 |
16:03:53.971 | 425 | 218.40 | BATE | 00041262505TRLO0 |
16:03:53.970 | 1165 | 218.40 | XLON | 00041262504TRLO0 |
16:03:53.970 | 900 | 218.40 | CHIX | 00041262503TRLO0 |
16:03:53.620 | 471 | 218.40 | CHIX | 00041262502TRLO0 |
16:00:05.186 | 1728 | 218.60 | XLON | 00041262323TRLO0 |
16:00:05.186 | 1654 | 218.60 | BATE | 00041262322TRLO0 |
16:00:00.185 | 3939 | 218.80 | XLON | 00041262294TRLO0 |
16:00:00.185 | 3770 | 218.80 | BATE | 00041262293TRLO0 |
15:59:41.325 | 21 | 219.20 | TRQX | 00041262271TRLO0 |
15:59:41.325 | 663 | 219.20 | TRQX | 00041262270TRLO0 |
15:59:41.322 | 1274 | 219.00 | XLON | 00041262269TRLO0 |
15:59:41.322 | 1349 | 219.00 | BATE | 00041262268TRLO0 |
15:59:41.322 | 1909 | 219.00 | CHIX | 00041262267TRLO0 |
15:59:41.314 | 3074 | 219.20 | XLON | 00041262266TRLO0 |
15:59:41.314 | 1041 | 219.20 | TRQX | 00041262265TRLO0 |
15:59:41.314 | 3074 | 219.20 | BATE | 00041262264TRLO0 |
15:59:41.314 | 4351 | 219.20 | CHIX | 00041262263TRLO0 |
15:49:42.002 | 1419 | 219.20 | CHIX | 00041261944TRLO0 |
15:49:42.002 | 2177 | 219.20 | BATE | 00041261943TRLO0 |
15:49:42.002 | 1968 | 219.20 | XLON | 00041261942TRLO0 |
15:49:42.001 | 512 | 219.20 | XLON | 00041261941TRLO0 |
15:49:36.567 | 4856 | 219.40 | XLON | 00041261940TRLO0 |
15:49:36.567 | 3617 | 219.40 | CHIX | 00041261939TRLO0 |
15:49:36.567 | 4773 | 219.40 | BATE | 00041261938TRLO0 |
15:48:50.011 | 725 | 219.60 | XLON | 00041261916TRLO0 |
15:48:01.657 | 360 | 219.40 | BATE | 00041261890TRLO0 |
15:43:38.567 | 3565 | 219.60 | CHIX | 00041261721TRLO0 |
15:43:38.567 | 2058 | 219.60 | BATE | 00041261720TRLO0 |
15:43:38.567 | 2498 | 219.60 | BATE | 00041261719TRLO0 |
15:43:38.567 | 853 | 219.60 | TRQX | 00041261718TRLO0 |
15:43:38.567 | 4506 | 219.60 | XLON | 00041261717TRLO0 |
15:43:38.567 | 522 | 219.60 | XLON | 00041261716TRLO0 |
15:43:02.005 | 791 | 219.80 | CHIX | 00041261675TRLO0 |
15:42:04.008 | 775 | 219.80 | XLON | 00041261643TRLO0 |
15:41:06.010 | 161 | 219.80 | XLON | 00041261611TRLO0 |
15:41:06.010 | 37 | 219.80 | XLON | 00041261610TRLO0 |
15:41:06.010 | 284 | 219.80 | XLON | 00041261609TRLO0 |
15:41:06.010 | 318 | 219.80 | XLON | 00041261608TRLO0 |
15:40:56.727 | 833 | 219.60 | BATE | 00041261587TRLO0 |
15:40:08.018 | 57 | 219.80 | XLON | 00041261527TRLO0 |
15:40:08.012 | 306 | 219.80 | XLON | 00041261526TRLO0 |
15:40:08.012 | 328 | 219.80 | XLON | 00041261525TRLO0 |
15:39:10.010 | 395 | 219.80 | XLON | 00041261490TRLO0 |
15:39:10.009 | 299 | 219.80 | XLON | 00041261489TRLO0 |
15:39:10.009 | 270 | 219.80 | XLON | 00041261488TRLO0 |
15:39:10.009 | 100 | 219.80 | XLON | 00041261487TRLO0 |
15:36:53.004 | 821 | 219.60 | BATE | 00041261391TRLO0 |
15:35:12.621 | 2004 | 219.80 | CHIX | 00041261328TRLO0 |
15:35:12.621 | 1700 | 219.80 | BATE | 00041261327TRLO0 |
15:35:12.621 | 820 | 219.80 | BATE | 00041261326TRLO0 |
15:32:25.447 | 606 | 219.40 | BATE | 00041261219TRLO0 |
15:30:19.841 | 1936 | 219.60 | XLON | 00041261121TRLO0 |
15:30:19.842 | 1448 | 219.60 | CHIX | 00041261120TRLO0 |
15:30:19.842 | 2161 | 219.60 | BATE | 00041261119TRLO0 |
15:30:17.517 | 5154 | 219.80 | XLON | 00041261117TRLO0 |
15:30:17.517 | 1148 | 219.80 | TRQX | 00041261116TRLO0 |
15:30:17.517 | 3813 | 219.80 | CHIX | 00041261115TRLO0 |
15:30:17.517 | 4885 | 219.80 | BATE | 00041261114TRLO0 |
15:30:17.516 | 42 | 219.80 | BATE | 00041261113TRLO0 |
15:29:30.017 | 711 | 220.00 | BATE | 00041261090TRLO0 |
15:29:30.010 | 486 | 220.00 | XLON | 00041261089TRLO0 |
15:29:30.010 | 309 | 220.00 | XLON | 00041261088TRLO0 |
15:29:30.010 | 13 | 220.00 | XLON | 00041261087TRLO0 |
15:28:40.315 | 784 | 220.00 | BATE | 00041261027TRLO0 |
15:28:40.164 | 2375 | 220.00 | BATE | 00041261026TRLO0 |
15:28:40.103 | 1642 | 220.00 | BATE | 00041261025TRLO0 |
15:28:32.008 | 311 | 220.00 | XLON | 00041261021TRLO0 |
15:28:32.008 | 496 | 220.00 | XLON | 00041261020TRLO0 |
15:28:32.004 | 809 | 220.00 | CHIX | 00041261019TRLO0 |
15:28:32.004 | 404 | 220.00 | CHIX | 00041261018TRLO0 |
15:27:34.005 | 380 | 220.00 | XLON | 00041260981TRLO0 |
15:27:34.005 | 353 | 220.00 | XLON | 00041260980TRLO0 |
15:26:52.528 | 630 | 220.00 | CHIX | 00041260963TRLO0 |
15:26:52.525 | 143 | 220.00 | XLON | 00041260962TRLO0 |
15:26:52.525 | 304 | 220.00 | XLON | 00041260961TRLO0 |
15:26:52.525 | 280 | 220.00 | XLON | 00041260960TRLO0 |
15:25:38.021 | 64 | 220.00 | CHIX | 00041260891TRLO0 |
15:25:38.021 | 77 | 220.00 | CHIX | 00041260890TRLO0 |
15:25:38.020 | 496 | 220.00 | CHIX | 00041260889TRLO0 |
15:25:38.006 | 308 | 220.00 | XLON | 00041260888TRLO0 |
15:25:38.006 | 300 | 220.00 | XLON | 00041260887TRLO0 |
15:25:38.006 | 124 | 220.00 | XLON | 00041260886TRLO0 |
15:24:40.014 | 141 | 220.00 | XLON | 00041260860TRLO0 |
15:24:40.014 | 595 | 220.00 | XLON | 00041260859TRLO0 |
15:24:40.014 | 27 | 220.00 | XLON | 00041260858TRLO0 |
15:23:42.022 | 210 | 220.00 | BATE | 00041260797TRLO0 |
15:23:42.011 | 255 | 220.00 | XLON | 00041260796TRLO0 |
15:23:42.011 | 276 | 220.00 | XLON | 00041260795TRLO0 |
15:23:42.011 | 162 | 220.00 | CHIX | 00041260794TRLO0 |
15:23:42.011 | 948 | 220.00 | CHIX | 00041260793TRLO0 |
15:22:44.010 | 383 | 220.00 | XLON | 00041260766TRLO0 |
15:22:44.010 | 546 | 220.00 | XLON | 00041260765TRLO0 |
15:22:44.010 | 290 | 220.00 | XLON | 00041260764TRLO0 |
15:22:44.010 | 25 | 220.00 | XLON | 00041260763TRLO0 |
15:22:06.119 | 589 | 220.00 | BATE | 00041260741TRLO0 |
15:21:52.526 | 640 | 220.00 | CHIX | 00041260735TRLO0 |
15:21:15.376 | 240 | 220.00 | XLON | 00041260726TRLO0 |
15:21:15.376 | 289 | 220.00 | XLON | 00041260725TRLO0 |
15:21:15.368 | 755 | 220.00 | CHIX | 00041260724TRLO0 |
15:21:15.350 | 738 | 220.00 | BATE | 00041260723TRLO0 |
15:21:15.345 | 483 | 220.00 | XLON | 00041260722TRLO0 |
15:21:15.344 | 360 | 220.00 | XLON | 00041260721TRLO0 |
15:21:15.344 | 410 | 220.00 | XLON | 00041260720TRLO0 |
15:21:15.344 | 268 | 220.00 | XLON | 00041260719TRLO0 |
15:21:15.344 | 194 | 220.00 | XLON | 00041260718TRLO0 |
15:21:15.338 | 534 | 220.00 | CHIX | 00041260717TRLO0 |
15:21:15.317 | 741 | 220.00 | BATE | 00041260716TRLO0 |
15:21:15.310 | 111 | 220.00 | XLON | 00041260715TRLO0 |
15:21:15.310 | 360 | 220.00 | XLON | 00041260714TRLO0 |
15:21:15.310 | 294 | 220.00 | XLON | 00041260713TRLO0 |
15:21:15.294 | 767 | 220.00 | CHIX | 00041260712TRLO0 |
15:21:15.286 | 763 | 220.00 | BATE | 00041260711TRLO0 |
15:21:15.283 | 178 | 220.00 | XLON | 00041260710TRLO0 |
15:21:15.283 | 264 | 220.00 | XLON | 00041260709TRLO0 |
15:21:15.283 | 309 | 220.00 | XLON | 00041260708TRLO0 |
15:21:15.107 | 651 | 220.00 | BATE | 00041260707TRLO0 |
15:21:15.107 | 82 | 220.00 | BATE | 00041260706TRLO0 |
15:21:15.107 | 24 | 220.00 | BATE | 00041260705TRLO0 |
15:21:15.103 | 186 | 220.00 | XLON | 00041260704TRLO0 |
15:21:15.103 | 267 | 220.00 | XLON | 00041260703TRLO0 |
15:21:15.103 | 291 | 220.00 | XLON | 00041260702TRLO0 |
15:20:32.767 | 555 | 220.00 | CHIX | 00041260678TRLO0 |
15:20:32.766 | 100 | 220.00 | CHIX | 00041260677TRLO0 |
15:20:32.766 | 519 | 220.00 | CHIX | 00041260676TRLO0 |
15:20:32.582 | 570 | 220.00 | XLON | 00041260675TRLO0 |
15:20:32.581 | 269 | 220.00 | XLON | 00041260674TRLO0 |
15:20:32.581 | 313 | 220.00 | XLON | 00041260673TRLO0 |
15:20:24.789 | 1453 | 220.00 | BATE | 00041260669TRLO0 |
15:20:24.784 | 1115 | 220.00 | XLON | 00041260668TRLO0 |
15:20:24.784 | 294 | 220.00 | XLON | 00041260667TRLO0 |
15:20:24.784 | 46 | 220.00 | XLON | 00041260666TRLO0 |
15:20:21.531 | 100 | 220.00 | CHIX | 00041260665TRLO0 |
15:20:21.528 | 267 | 220.00 | XLON | 00041260664TRLO0 |
15:20:21.528 | 57 | 220.00 | XLON | 00041260663TRLO0 |
15:20:21.528 | 318 | 220.00 | XLON | 00041260662TRLO0 |
15:19:35.265 | 718 | 220.00 | CHIX | 00041260640TRLO0 |
15:19:35.265 | 496 | 220.00 | CHIX | 00041260639TRLO0 |
15:19:35.249 | 1218 | 220.00 | XLON | 00041260638TRLO0 |
15:17:25.546 | 1094 | 220.00 | BATE | 00041260575TRLO0 |
15:17:25.546 | 667 | 220.00 | BATE | 00041260574TRLO0 |
15:17:25.545 | 685 | 220.00 | BATE | 00041260573TRLO0 |
15:17:25.536 | 689 | 219.80 | BATE | 00041260572TRLO0 |
15:10:21.572 | 3074 | 220.00 | XLON | 00041260373TRLO0 |
15:10:21.572 | 848 | 220.00 | TRQX | 00041260372TRLO0 |
15:10:21.571 | 196 | 220.00 | CHIX | 00041260371TRLO0 |
15:10:21.571 | 2028 | 220.00 | CHIX | 00041260370TRLO0 |
15:10:21.571 | 3167 | 220.00 | BATE | 00041260369TRLO0 |
15:10:21.570 | 100 | 220.00 | BATE | 00041260368TRLO0 |
15:01:04.148 | 3705 | 220.00 | XLON | 00041260012TRLO0 |
15:01:04.148 | 4631 | 220.00 | BATE | 00041260011TRLO0 |
15:01:04.148 | 3222 | 220.00 | CHIX | 00041260010TRLO0 |
15:01:04.148 | 811 | 220.00 | XLON | 00041260009TRLO0 |
14:59:55.028 | 9 | 220.00 | BATE | 00041259922TRLO0 |
14:59:32.008 | 956 | 220.20 | CHIX | 00041259915TRLO0 |
14:59:32.008 | 83 | 220.20 | CHIX | 00041259914TRLO0 |
14:59:32.008 | 537 | 220.20 | CHIX | 00041259913TRLO0 |
14:59:32.006 | 343 | 220.20 | XLON | 00041259912TRLO0 |
14:59:32.006 | 280 | 220.20 | XLON | 00041259910TRLO0 |
14:59:32.006 | 250 | 220.20 | XLON | 00041259909TRLO0 |
14:59:29.436 | 1703 | 220.00 | BATE | 00041259907TRLO0 |
14:58:52.280 | 294 | 220.20 | XLON | 00041259886TRLO0 |
14:58:52.280 | 290 | 220.20 | XLON | 00041259885TRLO0 |
14:58:52.265 | 201 | 220.20 | BATE | 00041259884TRLO0 |
14:58:52.265 | 1700 | 220.20 | BATE | 00041259883TRLO0 |
14:58:52.260 | 1845 | 220.20 | XLON | 00041259882TRLO0 |
14:57:08.319 | 971 | 220.20 | XLON | 00041259822TRLO0 |
14:57:06.272 | 346 | 220.20 | XLON | 00041259819TRLO0 |
14:57:06.272 | 40 | 220.20 | XLON | 00041259818TRLO0 |
14:57:06.272 | 270 | 220.20 | XLON | 00041259817TRLO0 |
14:56:42.322 | 625 | 220.20 | XLON | 00041259810TRLO0 |
14:56:42.322 | 824 | 220.20 | XLON | 00041259809TRLO0 |
14:56:42.312 | 850 | 220.20 | CHIX | 00041259808TRLO0 |
14:56:42.304 | 774 | 220.20 | BATE | 00041259807TRLO0 |
14:56:16.294 | 942 | 220.20 | XLON | 00041259787TRLO0 |
14:56:14.894 | 40 | 220.20 | XLON | 00041259786TRLO0 |
14:56:14.694 | 977 | 220.20 | XLON | 00041259785TRLO0 |
14:56:14.609 | 964 | 220.20 | XLON | 00041259784TRLO0 |
14:56:14.609 | 16 | 220.20 | XLON | 00041259783TRLO0 |
14:56:14.609 | 51 | 220.20 | XLON | 00041259782TRLO0 |
14:55:51.266 | 1043 | 220.20 | TRQX | 00041259777TRLO0 |
14:55:51.266 | 1938 | 220.20 | CHIX | 00041259776TRLO0 |
14:55:51.266 | 1280 | 220.20 | BATE | 00041259775TRLO0 |
14:55:51.266 | 1594 | 220.20 | BATE | 00041259774TRLO0 |
14:53:46.287 | 496 | 220.20 | BATE | 00041259716TRLO0 |
14:47:49.110 | 90 | 220.20 | XLON | 00041259383TRLO0 |
14:47:49.110 | 437 | 220.20 | XLON | 00041259382TRLO0 |
14:47:10.602 | 554 | 220.20 | XLON | 00041259353TRLO0 |
14:47:10.235 | 948 | 220.20 | XLON | 00041259352TRLO0 |
14:47:10.235 | 923 | 220.20 | CHIX | 00041259350TRLO0 |
14:47:10.234 | 1752 | 220.20 | XLON | 00041259351TRLO0 |
14:47:10.235 | 4379 | 220.20 | BATE | 00041259349TRLO0 |
14:47:10.235 | 791 | 220.20 | CHIX | 00041259348TRLO0 |
14:47:10.234 | 1199 | 220.20 | CHIX | 00041259347TRLO0 |
14:46:58.007 | 520 | 220.20 | CHIX | 00041259327TRLO0 |
14:46:58.007 | 47 | 220.20 | CHIX | 00041259326TRLO0 |
14:40:54.469 | 2930 | 220.00 | BATE | 00041259086TRLO0 |
14:39:00.332 | 496 | 220.00 | XLON | 00041259050TRLO0 |
14:38:50.510 | 450 | 220.20 | XLON | 00041259044TRLO0 |
14:38:50.510 | 2087 | 220.20 | XLON | 00041259043TRLO0 |
14:38:50.510 | 2566 | 220.20 | BATE | 00041259042TRLO0 |
14:38:50.510 | 1212 | 220.20 | CHIX | 00041259041TRLO0 |
14:38:49.438 | 322 | 220.40 | BATE | 00041259040TRLO0 |
14:38:49.402 | 853 | 220.40 | BATE | 00041259039TRLO0 |
14:38:49.402 | 68 | 220.40 | BATE | 00041259038TRLO0 |
14:38:49.400 | 267 | 220.40 | XLON | 00041259037TRLO0 |
14:38:49.400 | 290 | 220.40 | XLON | 00041259036TRLO0 |
14:38:49.365 | 433 | 220.40 | XLON | 00041259035TRLO0 |
14:38:49.365 | 250 | 220.40 | XLON | 00041259034TRLO0 |
14:38:49.362 | 688 | 220.40 | BATE | 00041259033TRLO0 |
14:38:49.332 | 476 | 220.40 | BATE | 00041259031TRLO0 |
14:38:49.332 | 69 | 220.40 | BATE | 00041259030TRLO0 |
14:38:49.330 | 553 | 220.40 | XLON | 00041259029TRLO0 |
14:38:46.162 | 2547 | 220.40 | XLON | 00041259027TRLO0 |
14:38:46.162 | 839 | 220.40 | TRQX | 00041259026TRLO0 |
14:38:46.162 | 2586 | 220.40 | BATE | 00041259025TRLO0 |
14:38:46.162 | 2619 | 220.40 | CHIX | 00041259024TRLO0 |
14:36:37.661 | 273 | 220.40 | BATE | 00041258991TRLO0 |
14:36:01.662 | 691 | 220.60 | BATE | 00041258982TRLO0 |
14:36:01.653 | 842 | 220.40 | BATE | 00041258981TRLO0 |
14:30:07.045 | 608 | 220.80 | BATE | 00041258535TRLO0 |
14:30:05.139 | 417 | 220.80 | BATE | 00041258532TRLO0 |
14:30:05.107 | 1178 | 220.80 | BATE | 00041258531TRLO0 |
14:30:04.304 | 311 | 220.80 | BATE | 00041258530TRLO0 |
14:30:04.146 | 290 | 221.00 | BATE | 00041258529TRLO0 |
14:30:04.145 | 864 | 221.00 | BATE | 00041258528TRLO0 |
14:30:04.145 | 684 | 221.00 | BATE | 00041258527TRLO0 |
14:30:04.145 | 34 | 221.00 | BATE | 00041258526TRLO0 |
14:30:04.145 | 683 | 220.80 | BATE | 00041258525TRLO0 |
14:30:04.143 | 2667 | 220.60 | XLON | 00041258524TRLO0 |
14:30:04.143 | 1349 | 220.60 | BATE | 00041258523TRLO0 |
14:30:04.126 | 1066 | 220.60 | CHIX | 00041258522TRLO0 |
14:30:04.125 | 2138 | 220.80 | XLON | 00041258521TRLO0 |
14:30:04.126 | 3074 | 220.80 | BATE | 00041258520TRLO0 |
14:30:04.126 | 1518 | 220.80 | CHIX | 00041258519TRLO0 |
14:30:04.125 | 841 | 220.80 | XLON | 00041258518TRLO0 |
14:29:53.788 | 814 | 220.80 | XLON | 00041258466TRLO0 |
14:25:36.757 | 5 | 221.00 | BATE | 00041258264TRLO0 |
14:25:04.712 | 82 | 221.00 | BATE | 00041258251TRLO0 |
14:25:04.482 | 1539 | 221.00 | BATE | 00041258250TRLO0 |
14:25:04.482 | 749 | 221.00 | BATE | 00041258249TRLO0 |
14:25:04.482 | 725 | 221.00 | BATE | 00041258248TRLO0 |
14:25:04.482 | 11 | 221.00 | BATE | 00041258247TRLO0 |
14:25:04.450 | 801 | 220.80 | XLON | 00041258246TRLO0 |
14:25:04.451 | 840 | 220.80 | CHIX | 00041258245TRLO0 |
14:25:04.447 | 88 | 221.00 | BATE | 00041258244TRLO0 |
14:25:02.480 | 2473 | 221.20 | BATE | 00041258243TRLO0 |
14:25:02.456 | 2557 | 221.20 | BATE | 00041258242TRLO0 |
14:25:02.416 | 3132 | 221.20 | BATE | 00041258241TRLO0 |
14:25:02.416 | 7 | 221.00 | BATE | 00041258240TRLO0 |
14:25:02.416 | 1 | 221.00 | BATE | 00041258239TRLO0 |
14:25:02.416 | 18 | 221.00 | BATE | 00041258238TRLO0 |
14:25:02.389 | 2151 | 221.20 | BATE | 00041258237TRLO0 |
14:25:02.388 | 732 | 221.20 | BATE | 00041258236TRLO0 |
14:25:02.388 | 104 | 221.00 | BATE | 00041258235TRLO0 |
14:25:02.377 | 664 | 221.00 | XLON | 00041258234TRLO0 |
14:25:02.377 | 1410 | 221.00 | XLON | 00041258233TRLO0 |
14:25:02.377 | 267 | 221.00 | XLON | 00041258232TRLO0 |
14:25:02.356 | 1629 | 221.20 | BATE | 00041258231TRLO0 |
14:25:02.356 | 665 | 221.20 | BATE | 00041258230TRLO0 |
14:25:02.339 | 327 | 221.20 | XLON | 00041258229TRLO0 |
14:25:02.339 | 264 | 221.20 | XLON | 00041258228TRLO0 |
14:25:02.339 | 675 | 221.20 | XLON | 00041258227TRLO0 |
14:25:02.339 | 605 | 221.20 | XLON | 00041258226TRLO0 |
14:25:02.339 | 503 | 221.00 | XLON | 00041258225TRLO0 |
14:25:02.316 | 34 | 221.20 | BATE | 00041258224TRLO0 |
14:25:02.316 | 716 | 221.20 | BATE | 00041258223TRLO0 |
14:25:02.311 | 487 | 221.00 | XLON | 00041258222TRLO0 |
14:25:02.311 | 1304 | 221.00 | TRQX | 00041258221TRLO0 |
14:25:02.311 | 868 | 221.00 | CHIX | 00041258220TRLO0 |
14:25:02.311 | 791 | 221.00 | BATE | 00041258219TRLO0 |
14:25:02.311 | 3132 | 221.00 | BATE | 00041258218TRLO0 |
14:25:02.311 | 842 | 221.00 | XLON | 00041258217TRLO0 |
14:25:02.311 | 1262 | 221.00 | CHIX | 00041258216TRLO0 |
14:25:02.311 | 273 | 221.00 | BATE | 00041258215TRLO0 |
14:25:02.305 | 311 | 221.00 | CHIX | 00041258214TRLO0 |
14:25:02.303 | 1406 | 221.20 | XLON | 00041258213TRLO0 |
14:25:02.303 | 1700 | 221.20 | XLON | 00041258212TRLO0 |
14:25:02.291 | 4034 | 221.40 | CHIX | 00041258211TRLO0 |
14:25:02.291 | 154 | 221.40 | CHIX | 00041258210TRLO0 |
14:25:02.291 | 813 | 221.40 | CHIX | 00041258209TRLO0 |
14:25:02.291 | 337 | 221.40 | CHIX | 00041258208TRLO0 |
14:25:02.291 | 496 | 221.40 | CHIX | 00041258207TRLO0 |
14:25:02.280 | 686 | 221.40 | BATE | 00041258206TRLO0 |
14:25:02.280 | 609 | 221.40 | BATE | 00041258205TRLO0 |
14:25:02.280 | 125 | 221.40 | BATE | 00041258204TRLO0 |
14:25:02.274 | 3030 | 221.20 | XLON | 00041258203TRLO0 |
14:25:02.274 | 1979 | 221.20 | CHIX | 00041258202TRLO0 |
14:25:02.274 | 2421 | 221.20 | BATE | 00041258201TRLO0 |
14:25:02.274 | 653 | 221.20 | BATE | 00041258200TRLO0 |
13:58:53.750 | 4213 | 220.80 | BATE | 00041257486TRLO0 |
13:58:53.706 | 87 | 220.60 | BATE | 00041257485TRLO0 |
13:58:53.706 | 53 | 220.60 | BATE | 00041257484TRLO0 |
13:47:41.682 | 884 | 220.20 | CHIX | 00041257065TRLO0 |
13:47:32.526 | 4412 | 220.40 | XLON | 00041257064TRLO0 |
13:47:32.526 | 1261 | 220.40 | CHIX | 00041257063TRLO0 |
13:47:13.902 | 808 | 220.40 | CHIX | 00041257057TRLO0 |
13:47:11.170 | 24 | 220.40 | CHIX | 00041257049TRLO0 |
13:47:00.026 | 952 | 220.60 | CHIX | 00041257040TRLO0 |
13:47:00.026 | 1537 | 220.60 | CHIX | 00041257037TRLO0 |
13:47:00.026 | 958 | 220.60 | TRQX | 00041257041TRLO0 |
13:47:00.026 | 227 | 220.60 | CHIX | 00041257039TRLO0 |
13:47:00.026 | 1468 | 220.60 | XLON | 00041257038TRLO0 |
13:47:00.026 | 953 | 220.60 | XLON | 00041257036TRLO0 |
13:47:00.026 | 544 | 220.60 | CHIX | 00041257035TRLO0 |
13:47:00.026 | 579 | 220.60 | XLON | 00041257034TRLO0 |
13:43:10.010 | 546 | 220.80 | CHIX | 00041256963TRLO0 |
13:27:25.334 | 543 | 220.60 | XLON | 00041256647TRLO0 |
13:27:25.334 | 265 | 220.60 | XLON | 00041256646TRLO0 |
13:27:25.330 | 756 | 220.80 | CHIX | 00041256645TRLO0 |
13:23:32.696 | 582 | 221.00 | BATE | 00041256579TRLO0 |
13:23:32.696 | 404 | 221.20 | BATE | 00041256578TRLO0 |
13:23:22.032 | 846 | 221.20 | BATE | 00041256576TRLO0 |
13:23:21.728 | 533 | 221.20 | XLON | 00041256575TRLO0 |
13:23:21.719 | 762 | 221.40 | XLON | 00041256574TRLO0 |
13:23:21.719 | 3036 | 221.40 | BATE | 00041256573TRLO0 |
13:23:19.862 | 1932 | 221.60 | XLON | 00041256572TRLO0 |
13:23:19.863 | 962 | 221.60 | CHIX | 00041256571TRLO0 |
13:23:19.761 | 3860 | 221.80 | XLON | 00041256570TRLO0 |
13:23:19.761 | 1242 | 221.80 | CHIX | 00041256569TRLO0 |
13:20:10.572 | 2415 | 222.00 | XLON | 00041256524TRLO0 |
13:20:10.572 | 1570 | 222.00 | CHIX | 00041256523TRLO0 |
13:17:54.339 | 876 | 222.00 | TRQX | 00041256496TRLO0 |
13:15:24.926 | 2407 | 222.20 | CHIX | 00041256450TRLO0 |
13:15:24.921 | 160 | 222.20 | XLON | 00041256449TRLO0 |
13:15:24.921 | 34 | 222.20 | XLON | 00041256448TRLO0 |
13:15:24.921 | 2199 | 222.20 | XLON | 00041256447TRLO0 |
13:03:06.204 | 745 | 221.60 | XLON | 00041256227TRLO0 |
13:02:57.762 | 943 | 221.60 | CHIX | 00041256222TRLO0 |
13:01:40.950 | 3212 | 221.60 | XLON | 00041256203TRLO0 |
13:01:40.950 | 231 | 221.60 | CHIX | 00041256202TRLO0 |
13:01:40.950 | 965 | 221.60 | CHIX | 00041256201TRLO0 |
13:01:40.950 | 1350 | 221.60 | CHIX | 00041256200TRLO0 |
13:01:40.950 | 6417 | 221.60 | BATE | 00041256199TRLO0 |
13:00:27.289 | 41 | 221.60 | BATE | 00041256185TRLO0 |
12:59:55.050 | 230 | 221.60 | BATE | 00041256174TRLO0 |
12:59:55.045 | 231 | 221.60 | BATE | 00041256173TRLO0 |
12:55:51.942 | 929 | 221.80 | XLON | 00041256114TRLO0 |
12:55:51.942 | 986 | 221.80 | CHIX | 00041256113TRLO0 |
12:55:48.009 | 56 | 221.80 | CHIX | 00041256112TRLO0 |
12:55:48.006 | 349 | 221.80 | CHIX | 00041256111TRLO0 |
12:55:48.006 | 248 | 221.80 | CHIX | 00041256110TRLO0 |
12:52:54.008 | 26 | 221.80 | CHIX | 00041256064TRLO0 |
12:52:54.008 | 96 | 221.80 | CHIX | 00041256063TRLO0 |
12:52:54.008 | 543 | 221.80 | CHIX | 00041256062TRLO0 |
12:50:18.408 | 274 | 221.60 | XLON | 00041256010TRLO0 |
12:49:01.103 | 34 | 221.80 | BATE | 00041255993TRLO0 |
12:49:00.306 | 89 | 221.80 | BATE | 00041255992TRLO0 |
12:49:00.305 | 1483 | 221.80 | BATE | 00041255991TRLO0 |
12:49:00.103 | 496 | 221.80 | BATE | 00041255990TRLO0 |
12:48:34.139 | 340 | 221.80 | BATE | 00041255989TRLO0 |
12:48:32.919 | 34 | 221.80 | BATE | 00041255988TRLO0 |
12:48:32.103 | 114 | 221.80 | BATE | 00041255987TRLO0 |
12:48:31.902 | 388 | 221.80 | BATE | 00041255986TRLO0 |
12:48:31.753 | 983 | 221.80 | BATE | 00041255985TRLO0 |
12:48:31.447 | 24 | 221.80 | BATE | 00041255984TRLO0 |
12:48:31.447 | 10 | 221.80 | BATE | 00041255983TRLO0 |
12:48:31.447 | 32 | 221.80 | BATE | 00041255982TRLO0 |
12:48:31.447 | 2 | 221.80 | BATE | 00041255981TRLO0 |
12:48:31.446 | 210 | 221.80 | BATE | 00041255980TRLO0 |
12:48:31.411 | 1127 | 221.80 | CHIX | 00041255979TRLO0 |
12:48:31.411 | 51 | 221.80 | CHIX | 00041255978TRLO0 |
12:48:31.411 | 11 | 221.80 | CHIX | 00041255977TRLO0 |
12:48:31.408 | 2832 | 221.80 | BATE | 00041255976TRLO0 |
12:48:31.407 | 924 | 221.80 | XLON | 00041255975TRLO0 |
12:48:31.407 | 1334 | 221.80 | XLON | 00041255974TRLO0 |
12:48:31.407 | 279 | 221.80 | XLON | 00041255973TRLO0 |
12:48:31.407 | 280 | 221.80 | XLON | 00041255972TRLO0 |
12:48:29.163 | 99 | 221.80 | XLON | 00041255971TRLO0 |
12:48:29.163 | 287 | 221.80 | XLON | 00041255970TRLO0 |
12:48:29.163 | 259 | 221.80 | XLON | 00041255969TRLO0 |
12:48:25.693 | 92 | 221.80 | XLON | 00041255968TRLO0 |
12:48:25.693 | 353 | 221.80 | XLON | 00041255967TRLO0 |
12:48:25.693 | 237 | 221.80 | XLON | 00041255966TRLO0 |
12:48:25.693 | 240 | 221.80 | XLON | 00041255965TRLO0 |
12:48:25.591 | 2353 | 221.80 | BATE | 00041255964TRLO0 |
12:48:25.590 | 571 | 221.80 | CHIX | 00041255963TRLO0 |
12:48:25.588 | 469 | 221.80 | BATE | 00041255962TRLO0 |
12:48:25.584 | 2793 | 221.80 | XLON | 00041255961TRLO0 |
12:48:25.056 | 328 | 221.80 | XLON | 00041255960TRLO0 |
12:48:25.056 | 238 | 221.80 | XLON | 00041255959TRLO0 |
12:48:25.056 | 42 | 221.80 | XLON | 00041255958TRLO0 |
12:48:25.037 | 195 | 221.80 | XLON | 00041255957TRLO0 |
12:48:25.037 | 353 | 221.80 | XLON | 00041255956TRLO0 |
12:48:25.037 | 26 | 221.80 | XLON | 00041255955TRLO0 |
12:48:25.016 | 233 | 221.80 | XLON | 00041255954TRLO0 |
12:48:25.016 | 288 | 221.80 | XLON | 00041255953TRLO0 |
12:48:25.016 | 98 | 221.80 | XLON | 00041255952TRLO0 |
12:48:24.897 | 71 | 221.80 | BATE | 00041255951TRLO0 |
12:48:24.892 | 177 | 221.80 | BATE | 00041255950TRLO0 |
12:48:24.890 | 179 | 221.80 | XLON | 00041255949TRLO0 |
12:48:24.889 | 353 | 221.80 | XLON | 00041255948TRLO0 |
12:48:24.889 | 270 | 221.80 | XLON | 00041255947TRLO0 |
12:48:24.798 | 109 | 221.80 | XLON | 00041255946TRLO0 |
12:48:24.798 | 353 | 221.80 | XLON | 00041255945TRLO0 |
12:48:24.798 | 262 | 221.80 | XLON | 00041255944TRLO0 |
12:48:24.796 | 737 | 221.80 | BATE | 00041255943TRLO0 |
12:48:23.884 | 1198 | 221.80 | BATE | 00041255942TRLO0 |
12:48:23.883 | 1209 | 221.80 | XLON | 00041255941TRLO0 |
12:48:22.678 | 158 | 221.80 | XLON | 00041255940TRLO0 |
12:48:22.678 | 353 | 221.80 | XLON | 00041255939TRLO0 |
12:48:22.678 | 279 | 221.80 | XLON | 00041255938TRLO0 |
12:48:22.534 | 208 | 221.80 | XLON | 00041255937TRLO0 |
12:48:22.534 | 268 | 221.80 | XLON | 00041255936TRLO0 |
12:48:22.534 | 284 | 221.80 | XLON | 00041255935TRLO0 |
12:48:22.507 | 330 | 221.80 | XLON | 00041255934TRLO0 |
12:48:22.507 | 275 | 221.80 | XLON | 00041255933TRLO0 |
12:48:22.507 | 10 | 221.80 | XLON | 00041255932TRLO0 |
12:48:22.377 | 241 | 221.80 | XLON | 00041255931TRLO0 |
12:48:22.377 | 288 | 221.80 | XLON | 00041255930TRLO0 |
12:48:22.333 | 278 | 221.80 | XLON | 00041255929TRLO0 |
12:48:22.333 | 256 | 221.80 | XLON | 00041255928TRLO0 |
12:48:22.333 | 265 | 221.80 | XLON | 00041255927TRLO0 |
12:48:22.211 | 330 | 221.80 | XLON | 00041255926TRLO0 |
12:48:22.211 | 248 | 221.80 | XLON | 00041255925TRLO0 |
12:48:22.211 | 30 | 221.80 | XLON | 00041255924TRLO0 |
12:48:22.185 | 252 | 221.80 | XLON | 00041255923TRLO0 |
12:48:22.185 | 353 | 221.80 | XLON | 00041255922TRLO0 |
12:48:22.185 | 24 | 221.80 | XLON | 00041255921TRLO0 |
12:48:22.164 | 235 | 221.80 | XLON | 00041255920TRLO0 |
12:48:22.164 | 242 | 221.80 | XLON | 00041255919TRLO0 |
12:48:22.164 | 57 | 221.80 | XLON | 00041255918TRLO0 |
12:48:22.064 | 253 | 221.80 | XLON | 00041255917TRLO0 |
12:48:22.064 | 252 | 221.80 | XLON | 00041255916TRLO0 |
12:48:22.064 | 269 | 221.80 | XLON | 00041255915TRLO0 |
12:48:21.085 | 483 | 221.80 | BATE | 00041255914TRLO0 |
12:46:57.758 | 237 | 221.80 | XLON | 00041255897TRLO0 |
12:46:57.758 | 237 | 221.80 | XLON | 00041255896TRLO0 |
12:46:57.758 | 200 | 221.80 | XLON | 00041255895TRLO0 |
12:46:57.723 | 65 | 221.80 | XLON | 00041255894TRLO0 |
12:46:57.723 | 802 | 221.80 | XLON | 00041255893TRLO0 |
12:46:51.030 | 423 | 221.60 | CHIX | 00041255888TRLO0 |
12:46:48.329 | 141 | 221.80 | XLON | 00041255887TRLO0 |
12:46:48.329 | 248 | 221.80 | XLON | 00041255886TRLO0 |
12:46:48.329 | 253 | 221.80 | XLON | 00041255885TRLO0 |
12:46:47.144 | 398 | 221.80 | XLON | 00041255884TRLO0 |
12:46:47.144 | 247 | 221.80 | XLON | 00041255883TRLO0 |
12:46:47.144 | 396 | 221.80 | XLON | 00041255882TRLO0 |
12:46:47.132 | 198 | 221.80 | CHIX | 00041255881TRLO0 |
12:46:42.084 | 750 | 221.80 | XLON | 00041255880TRLO0 |
12:46:42.080 | 373 | 221.80 | CHIX | 00041255879TRLO0 |
12:46:42.080 | 663 | 221.80 | BATE | 00041255878TRLO0 |
12:46:42.080 | 106 | 221.80 | CHIX | 00041255877TRLO0 |
12:46:42.080 | 274 | 221.80 | CHIX | 00041255876TRLO0 |
12:46:41.071 | 628 | 221.80 | TRQX | 00041255874TRLO0 |
12:46:41.071 | 109 | 221.80 | TRQX | 00041255873TRLO0 |
12:45:02.068 | 130 | 221.80 | TRQX | 00041255855TRLO0 |
12:45:02.062 | 301 | 221.80 | TRQX | 00041255854TRLO0 |
12:45:01.101 | 669 | 221.80 | CHIX | 00041255853TRLO0 |
12:41:48.004 | 1010 | 221.80 | XLON | 00041255813TRLO0 |
12:41:48.004 | 795 | 221.80 | BATE | 00041255812TRLO0 |
12:41:48.004 | 1703 | 221.80 | CHIX | 00041255811TRLO0 |
12:21:41.244 | 172 | 221.80 | BATE | 00041255357TRLO0 |
12:21:41.244 | 8 | 221.80 | BATE | 00041255356TRLO0 |
12:21:41.243 | 122 | 221.80 | XLON | 00041255355TRLO0 |
12:21:41.243 | 404 | 221.80 | XLON | 00041255354TRLO0 |
12:21:41.243 | 135 | 221.80 | XLON | 00041255353TRLO0 |
12:21:39.782 | 370 | 221.80 | XLON | 00041255352TRLO0 |
12:21:39.782 | 420 | 221.80 | XLON | 00041255351TRLO0 |
12:21:39.782 | 968 | 221.80 | XLON | 00041255350TRLO0 |
12:21:39.762 | 5679 | 221.80 | CHIX | 00041255349TRLO0 |
12:21:39.762 | 523 | 221.80 | CHIX | 00041255348TRLO0 |
12:21:39.762 | 111 | 221.80 | CHIX | 00041255347TRLO0 |
12:21:39.759 | 6470 | 221.80 | BATE | 00041255346TRLO0 |
12:21:39.759 | 730 | 221.80 | BATE | 00041255345TRLO0 |
12:21:39.759 | 98 | 221.80 | BATE | 00041255344TRLO0 |
12:21:39.746 | 2307 | 221.60 | XLON | 00041255343TRLO0 |
12:21:39.745 | 2396 | 221.60 | BATE | 00041255342TRLO0 |
12:21:39.745 | 1484 | 221.60 | CHIX | 00041255341TRLO0 |
11:59:52.263 | 1179 | 221.20 | CHIX | 00041254949TRLO0 |
11:59:51.353 | 677 | 221.20 | CHIX | 00041254948TRLO0 |
11:59:51.247 | 843 | 221.20 | CHIX | 00041254947TRLO0 |
11:59:51.247 | 165 | 221.20 | CHIX | 00041254946TRLO0 |
11:59:47.011 | 454 | 221.20 | CHIX | 00041254945TRLO0 |
11:59:47.010 | 40 | 221.20 | CHIX | 00041254944TRLO0 |
11:59:47.009 | 261 | 221.20 | CHIX | 00041254943TRLO0 |
11:59:47.005 | 2476 | 221.00 | XLON | 00041254942TRLO0 |
11:59:46.691 | 827 | 221.20 | CHIX | 00041254941TRLO0 |
11:59:46.691 | 157 | 221.20 | CHIX | 00041254940TRLO0 |
11:59:46.688 | 236 | 221.40 | XLON | 00041254939TRLO0 |
11:59:46.688 | 482 | 221.40 | XLON | 00041254938TRLO0 |
11:59:46.688 | 279 | 221.40 | XLON | 00041254937TRLO0 |
11:59:45.959 | 600 | 221.20 | CHIX | 00041254936TRLO0 |
11:59:45.948 | 138 | 221.40 | XLON | 00041254935TRLO0 |
11:59:45.948 | 234 | 221.40 | XLON | 00041254934TRLO0 |
11:59:45.948 | 235 | 221.40 | XLON | 00041254933TRLO0 |
11:59:45.940 | 221 | 221.40 | CHIX | 00041254932TRLO0 |
11:59:45.940 | 870 | 221.40 | CHIX | 00041254931TRLO0 |
11:59:45.877 | 566 | 221.40 | XLON | 00041254930TRLO0 |
11:59:45.877 | 99 | 221.20 | XLON | 00041254929TRLO0 |
11:59:45.877 | 90 | 221.20 | XLON | 00041254928TRLO0 |
11:59:45.862 | 872 | 221.40 | CHIX | 00041254927TRLO0 |
11:59:45.862 | 106 | 221.20 | CHIX | 00041254926TRLO0 |
11:59:45.836 | 1682 | 221.20 | BATE | 00041254925TRLO0 |
11:59:45.839 | 567 | 221.00 | XLON | 00041254924TRLO0 |
11:59:45.839 | 674 | 221.00 | XLON | 00041254923TRLO0 |
11:59:45.840 | 662 | 221.00 | TRQX | 00041254922TRLO0 |
11:59:45.840 | 1267 | 221.00 | BATE | 00041254921TRLO0 |
11:59:45.840 | 778 | 221.00 | CHIX | 00041254920TRLO0 |
11:59:45.836 | 900 | 221.20 | TRQX | 00041254919TRLO0 |
11:59:45.836 | 43 | 221.20 | TRQX | 00041254918TRLO0 |
11:59:45.836 | 1671 | 221.20 | XLON | 00041254917TRLO0 |
11:59:45.836 | 1102 | 221.20 | CHIX | 00041254916TRLO0 |
11:43:48.313 | 1000 | 221.20 | BATE | 00041254725TRLO0 |
11:43:48.312 | 302 | 221.20 | XLON | 00041254724TRLO0 |
11:21:29.698 | 1 | 221.20 | BATE | 00041254424TRLO0 |
11:01:25.649 | 1033 | 221.40 | XLON | 00041253983TRLO0 |
11:01:25.649 | 287 | 221.40 | BATE | 00041253982TRLO0 |
11:01:25.649 | 532 | 221.40 | CHIX | 00041253981TRLO0 |
11:01:18.811 | 639 | 221.40 | XLON | 00041253980TRLO0 |
11:01:15.856 | 558 | 221.40 | BATE | 00041253979TRLO0 |
11:01:12.483 | 1385 | 221.60 | BATE | 00041253978TRLO0 |
11:01:12.347 | 279 | 221.80 | XLON | 00041253977TRLO0 |
11:01:12.347 | 275 | 221.80 | XLON | 00041253976TRLO0 |
11:01:12.347 | 256 | 221.80 | XLON | 00041253975TRLO0 |
11:01:12.152 | 287 | 221.80 | XLON | 00041253974TRLO0 |
11:01:12.152 | 235 | 221.80 | XLON | 00041253973TRLO0 |
11:01:12.152 | 257 | 221.80 | XLON | 00041253972TRLO0 |
11:01:12.014 | 88 | 221.80 | XLON | 00041253971TRLO0 |
11:01:12.014 | 272 | 221.80 | XLON | 00041253970TRLO0 |
11:01:12.014 | 464 | 221.80 | XLON | 00041253969TRLO0 |
11:01:12.014 | 81 | 221.80 | XLON | 00041253968TRLO0 |
11:01:12.006 | 928 | 221.60 | BATE | 00041253967TRLO0 |
11:01:05.462 | 237 | 221.80 | XLON | 00041253965TRLO0 |
11:01:05.462 | 15 | 221.80 | XLON | 00041253964TRLO0 |
11:01:05.462 | 240 | 221.80 | XLON | 00041253963TRLO0 |
11:01:05.462 | 464 | 221.80 | XLON | 00041253962TRLO0 |
11:01:05.462 | 42 | 221.80 | XLON | 00041253961TRLO0 |
11:01:05.462 | 263 | 221.80 | XLON | 00041253960TRLO0 |
11:01:05.462 | 525 | 221.80 | XLON | 00041253959TRLO0 |
11:01:05.447 | 3332 | 221.80 | BATE | 00041253958TRLO0 |
11:01:05.447 | 87 | 221.80 | BATE | 00041253957TRLO0 |
11:01:05.447 | 608 | 221.80 | BATE | 00041253956TRLO0 |
11:01:05.436 | 414 | 221.60 | BATE | 00041253955TRLO0 |
11:01:05.435 | 22 | 221.60 | BATE | 00041253954TRLO0 |
11:01:05.435 | 4 | 221.60 | BATE | 00041253953TRLO0 |
11:01:05.435 | 8 | 221.60 | BATE | 00041253952TRLO0 |
11:01:05.434 | 1214 | 221.60 | XLON | 00041253951TRLO0 |
11:01:05.435 | 39 | 221.60 | BATE | 00041253950TRLO0 |
11:01:05.435 | 74 | 221.60 | BATE | 00041253949TRLO0 |
11:01:05.435 | 197 | 221.60 | BATE | 00041253948TRLO0 |
11:01:05.434 | 149 | 221.60 | BATE | 00041253947TRLO0 |
11:01:05.434 | 760 | 221.60 | CHIX | 00041253946TRLO0 |
11:00:14.709 | 1262 | 221.80 | XLON | 00041253928TRLO0 |
11:00:14.709 | 957 | 221.80 | TRQX | 00041253927TRLO0 |
11:00:14.710 | 1488 | 221.80 | CHIX | 00041253926TRLO0 |
11:00:14.710 | 1279 | 221.80 | BATE | 00041253925TRLO0 |
10:59:38.044 | 539 | 222.00 | CHIX | 00041253913TRLO0 |
10:59:38.044 | 142 | 222.00 | CHIX | 00041253912TRLO0 |
10:59:38.044 | 34 | 222.00 | CHIX | 00041253911TRLO0 |
10:59:35.898 | 1926 | 221.80 | XLON | 00041253910TRLO0 |
10:59:35.068 | 246 | 221.80 | XLON | 00041253908TRLO0 |
10:59:35.068 | 142 | 221.80 | BATE | 00041253907TRLO0 |
10:59:34.249 | 485 | 221.80 | BATE | 00041253906TRLO0 |
10:59:32.068 | 1347 | 222.20 | XLON | 00041253905TRLO0 |
10:59:32.068 | 430 | 222.20 | XLON | 00041253904TRLO0 |
10:59:32.068 | 233 | 222.20 | XLON | 00041253903TRLO0 |
10:59:32.068 | 950 | 222.20 | XLON | 00041253902TRLO0 |
10:59:32.068 | 428 | 222.20 | XLON | 00041253901TRLO0 |
10:59:32.068 | 485 | 222.20 | XLON | 00041253900TRLO0 |
10:59:32.068 | 907 | 222.20 | XLON | 00041253899TRLO0 |
10:59:32.059 | 665 | 221.80 | BATE | 00041253898TRLO0 |
10:59:23.568 | 203 | 222.20 | XLON | 00041253896TRLO0 |
10:59:23.568 | 430 | 222.20 | XLON | 00041253895TRLO0 |
10:59:23.568 | 189 | 222.20 | XLON | 00041253894TRLO0 |
10:59:23.568 | 227 | 222.20 | XLON | 00041253893TRLO0 |
10:59:23.568 | 406 | 222.20 | XLON | 00041253892TRLO0 |
10:59:23.552 | 276 | 222.20 | CHIX | 00041253891TRLO0 |
10:59:23.548 | 1275 | 222.20 | CHIX | 00041253890TRLO0 |
10:59:23.548 | 1694 | 222.20 | CHIX | 00041253889TRLO0 |
10:59:23.548 | 934 | 222.20 | CHIX | 00041253888TRLO0 |
10:59:23.548 | 337 | 222.20 | CHIX | 00041253887TRLO0 |
10:59:23.548 | 80 | 222.20 | CHIX | 00041253886TRLO0 |
10:59:23.548 | 727 | 222.20 | CHIX | 00041253885TRLO0 |
10:59:23.531 | 70 | 222.00 | XLON | 00041253884TRLO0 |
10:59:23.531 | 1254 | 222.00 | XLON | 00041253883TRLO0 |
10:59:23.532 | 865 | 222.00 | CHIX | 00041253882TRLO0 |
10:59:23.532 | 694 | 222.00 | BATE | 00041253881TRLO0 |
10:59:23.531 | 602 | 222.00 | BATE | 00041253880TRLO0 |
10:28:45.108 | 336 | 221.40 | CHIX | 00041253382TRLO0 |
10:28:45.108 | 230 | 221.40 | CHIX | 00041253381TRLO0 |
10:28:45.108 | 600 | 221.40 | CHIX | 00041253380TRLO0 |
10:28:45.108 | 573 | 221.40 | CHIX | 00041253379TRLO0 |
10:28:45.108 | 564 | 221.40 | CHIX | 00041253378TRLO0 |
10:28:45.095 | 911 | 221.20 | XLON | 00041253377TRLO0 |
10:27:54.009 | 767 | 221.40 | BATE | 00041253362TRLO0 |
10:27:28.996 | 119 | 221.40 | BATE | 00041253354TRLO0 |
10:27:28.996 | 714 | 221.40 | BATE | 00041253353TRLO0 |
10:27:28.985 | 810 | 221.00 | BATE | 00041253352TRLO0 |
10:27:28.982 | 888 | 221.20 | TRQX | 00041253351TRLO0 |
10:27:28.982 | 782 | 221.20 | CHIX | 00041253350TRLO0 |
10:27:28.982 | 1165 | 221.20 | XLON | 00041253349TRLO0 |
10:27:28.982 | 1155 | 221.20 | BATE | 00041253348TRLO0 |
10:10:00.067 | 776 | 221.40 | XLON | 00041252987TRLO0 |
10:10:00.067 | 75 | 221.40 | XLON | 00041252986TRLO0 |
10:10:00.067 | 990 | 221.40 | CHIX | 00041252985TRLO0 |
10:10:00.067 | 1741 | 221.40 | BATE | 00041252984TRLO0 |
10:10:00.058 | 1214 | 221.60 | XLON | 00041252983TRLO0 |
10:10:00.058 | 1892 | 221.60 | BATE | 00041252982TRLO0 |
10:10:00.058 | 1409 | 221.60 | CHIX | 00041252981TRLO0 |
09:59:51.923 | 1199 | 221.80 | XLON | 00041252826TRLO0 |
09:59:42.588 | 268 | 222.00 | BATE | 00041252820TRLO0 |
09:59:42.555 | 1071 | 222.00 | XLON | 00041252819TRLO0 |
09:59:41.780 | 457 | 222.20 | XLON | 00041252818TRLO0 |
09:59:41.780 | 253 | 222.20 | XLON | 00041252817TRLO0 |
09:59:41.761 | 471 | 222.20 | XLON | 00041252816TRLO0 |
09:59:41.761 | 221 | 222.20 | XLON | 00041252815TRLO0 |
09:59:41.709 | 464 | 222.20 | XLON | 00041252814TRLO0 |
09:59:41.709 | 250 | 222.20 | XLON | 00041252813TRLO0 |
09:59:41.691 | 1146 | 222.20 | XLON | 00041252812TRLO0 |
09:59:41.691 | 4009 | 222.20 | BATE | 00041252811TRLO0 |
09:59:41.691 | 167 | 222.20 | BATE | 00041252810TRLO0 |
09:59:41.691 | 913 | 222.20 | BATE | 00041252809TRLO0 |
09:59:41.691 | 1446 | 222.20 | CHIX | 00041252808TRLO0 |
09:59:41.536 | 2115 | 222.60 | BATE | 00041252807TRLO0 |
09:59:41.522 | 176 | 222.60 | CHIX | 00041252806TRLO0 |
09:59:41.522 | 2297 | 222.60 | CHIX | 00041252805TRLO0 |
09:59:41.522 | 5 | 222.60 | CHIX | 00041252804TRLO0 |
09:59:41.514 | 2227 | 222.60 | BATE | 00041252803TRLO0 |
09:59:41.502 | 964 | 222.60 | CHIX | 00041252802TRLO0 |
09:59:41.494 | 884 | 222.60 | BATE | 00041252801TRLO0 |
09:56:30.889 | 269 | 222.60 | XLON | 00041252759TRLO0 |
09:56:30.889 | 134 | 222.60 | XLON | 00041252758TRLO0 |
09:56:30.889 | 252 | 222.60 | XLON | 00041252757TRLO0 |
09:56:30.889 | 209 | 222.60 | XLON | 00041252756TRLO0 |
09:56:30.806 | 6 | 222.60 | XLON | 00041252755TRLO0 |
09:56:30.806 | 260 | 222.60 | XLON | 00041252754TRLO0 |
09:56:30.806 | 551 | 222.60 | XLON | 00041252753TRLO0 |
09:56:30.806 | 7 | 222.60 | XLON | 00041252752TRLO0 |
09:56:30.785 | 494 | 222.60 | XLON | 00041252751TRLO0 |
09:56:30.785 | 1700 | 222.60 | XLON | 00041252750TRLO0 |
09:56:30.776 | 69 | 222.40 | XLON | 00041252749TRLO0 |
09:56:30.776 | 748 | 222.40 | XLON | 00041252748TRLO0 |
09:56:30.771 | 1174 | 222.60 | XLON | 00041252747TRLO0 |
09:54:01.010 | 724 | 222.80 | TRQX | 00041252726TRLO0 |
09:54:01.010 | 1170 | 222.80 | XLON | 00041252725TRLO0 |
09:52:56.326 | 34 | 223.00 | BATE | 00041252693TRLO0 |
09:52:54.903 | 913 | 223.00 | BATE | 00041252692TRLO0 |
09:52:44.703 | 353 | 223.00 | BATE | 00041252690TRLO0 |
09:52:19.302 | 59 | 223.00 | BATE | 00041252681TRLO0 |
09:52:19.111 | 979 | 223.00 | BATE | 00041252680TRLO0 |
09:52:18.114 | 165 | 223.00 | CHIX | 00041252677TRLO0 |
09:52:18.114 | 1795 | 223.00 | CHIX | 00041252676TRLO0 |
09:52:18.114 | 174 | 223.00 | CHIX | 00041252675TRLO0 |
09:42:44.447 | 227 | 222.60 | CHIX | 00041252534TRLO0 |
09:42:43.428 | 717 | 222.60 | CHIX | 00041252525TRLO0 |
09:42:43.418 | 333 | 222.60 | CHIX | 00041252523TRLO0 |
09:42:43.418 | 353 | 222.60 | CHIX | 00041252522TRLO0 |
09:42:19.560 | 261 | 222.60 | CHIX | 00041252518TRLO0 |
09:36:03.914 | 544 | 222.40 | XLON | 00041252410TRLO0 |
09:35:59.764 | 4823 | 222.60 | BATE | 00041252407TRLO0 |
09:35:59.764 | 654 | 222.60 | BATE | 00041252406TRLO0 |
09:35:59.764 | 109 | 222.60 | BATE | 00041252405TRLO0 |
09:35:59.754 | 888 | 222.40 | BATE | 00041252404TRLO0 |
09:35:59.754 | 936 | 222.40 | CHIX | 00041252403TRLO0 |
09:35:59.754 | 816 | 222.40 | XLON | 00041252402TRLO0 |
09:28:18.011 | 528 | 222.60 | XLON | 00041252241TRLO0 |
09:28:12.491 | 112 | 222.60 | BATE | 00041252240TRLO0 |
09:28:08.637 | 114 | 222.60 | BATE | 00041252239TRLO0 |
09:28:03.667 | 204 | 222.60 | BATE | 00041252236TRLO0 |
09:28:02.843 | 77 | 222.60 | BATE | 00041252235TRLO0 |
09:27:49.474 | 1468 | 222.60 | BATE | 00041252233TRLO0 |
09:27:48.115 | 188 | 222.40 | CHIX | 00041252232TRLO0 |
09:27:47.692 | 148 | 222.60 | BATE | 00041252231TRLO0 |
09:27:46.255 | 118 | 222.60 | BATE | 00041252227TRLO0 |
09:27:46.252 | 1562 | 222.60 | CHIX | 00041252226TRLO0 |
09:27:46.252 | 651 | 222.60 | CHIX | 00041252225TRLO0 |
09:27:46.244 | 824 | 222.40 | CHIX | 00041252224TRLO0 |
09:27:46.238 | 312 | 222.60 | BATE | 00041252223TRLO0 |
09:27:46.234 | 235 | 222.60 | BATE | 00041252222TRLO0 |
09:27:46.234 | 1 | 222.60 | BATE | 00041252221TRLO0 |
09:27:46.232 | 402 | 222.60 | XLON | 00041252220TRLO0 |
09:27:46.232 | 155 | 222.60 | XLON | 00041252219TRLO0 |
09:27:41.333 | 291 | 222.60 | XLON | 00041252218TRLO0 |
09:27:41.333 | 223 | 222.60 | XLON | 00041252217TRLO0 |
09:27:41.333 | 216 | 222.60 | XLON | 00041252216TRLO0 |
09:27:41.293 | 264 | 222.60 | XLON | 00041252215TRLO0 |
09:27:41.293 | 237 | 222.60 | XLON | 00041252214TRLO0 |
09:27:41.293 | 218 | 222.60 | XLON | 00041252213TRLO0 |
09:27:41.062 | 359 | 222.60 | BATE | 00041252212TRLO0 |
09:27:41.060 | 227 | 222.60 | XLON | 00041252211TRLO0 |
09:27:41.060 | 222 | 222.60 | XLON | 00041252210TRLO0 |
09:27:41.060 | 250 | 222.60 | XLON | 00041252209TRLO0 |
09:27:40.986 | 341 | 222.60 | BATE | 00041252208TRLO0 |
09:27:40.986 | 491 | 222.60 | BATE | 00041252207TRLO0 |
09:27:40.980 | 332 | 222.60 | XLON | 00041252206TRLO0 |
09:27:40.980 | 228 | 222.60 | XLON | 00041252205TRLO0 |
09:27:40.980 | 255 | 222.60 | XLON | 00041252204TRLO0 |
09:27:40.960 | 588 | 222.60 | BATE | 00041252203TRLO0 |
09:27:40.959 | 382 | 222.60 | XLON | 00041252202TRLO0 |
09:27:40.959 | 210 | 222.60 | XLON | 00041252201TRLO0 |
09:27:40.938 | 341 | 222.60 | XLON | 00041252200TRLO0 |
09:27:40.938 | 227 | 222.60 | XLON | 00041252199TRLO0 |
09:27:40.936 | 581 | 222.60 | BATE | 00041252198TRLO0 |
09:27:40.915 | 940 | 222.60 | BATE | 00041252197TRLO0 |
09:27:40.913 | 268 | 222.60 | XLON | 00041252196TRLO0 |
09:27:40.913 | 219 | 222.60 | XLON | 00041252195TRLO0 |
09:27:40.913 | 234 | 222.60 | XLON | 00041252194TRLO0 |
09:27:40.913 | 53 | 222.60 | XLON | 00041252193TRLO0 |
09:27:40.913 | 146 | 222.60 | XLON | 00041252192TRLO0 |
09:27:40.799 | 2158 | 222.60 | BATE | 00041252191TRLO0 |
09:27:40.799 | 87 | 222.60 | BATE | 00041252190TRLO0 |
09:27:40.789 | 608 | 222.60 | XLON | 00041252189TRLO0 |
09:27:40.787 | 765 | 222.40 | TRQX | 00041252188TRLO0 |
09:27:40.787 | 948 | 222.40 | XLON | 00041252187TRLO0 |
09:27:40.787 | 976 | 222.40 | BATE | 00041252186TRLO0 |
09:27:40.787 | 994 | 222.40 | CHIX | 00041252185TRLO0 |
09:11:51.841 | 810 | 222.60 | XLON | 00041251858TRLO0 |
09:11:51.841 | 831 | 222.60 | BATE | 00041251857TRLO0 |
09:10:38.759 | 91 | 222.80 | BATE | 00041251841TRLO0 |
09:10:38.755 | 808 | 222.60 | XLON | 00041251840TRLO0 |
09:10:38.755 | 17 | 222.60 | BATE | 00041251839TRLO0 |
09:10:38.754 | 1209 | 222.60 | CHIX | 00041251838TRLO0 |
09:10:38.754 | 816 | 222.60 | BATE | 00041251837TRLO0 |
09:09:26.506 | 3415 | 222.80 | BATE | 00041251806TRLO0 |
09:09:26.503 | 1367 | 222.80 | BATE | 00041251805TRLO0 |
09:09:26.503 | 894 | 222.80 | BATE | 00041251804TRLO0 |
09:09:26.503 | 110 | 222.80 | BATE | 00041251803TRLO0 |
09:01:29.036 | 333 | 222.80 | XLON | 00041251640TRLO0 |
09:01:29.036 | 21 | 222.80 | XLON | 00041251639TRLO0 |
09:01:29.036 | 499 | 222.80 | XLON | 00041251638TRLO0 |
09:01:29.036 | 1700 | 222.80 | XLON | 00041251637TRLO0 |
09:01:29.036 | 72 | 222.80 | XLON | 00041251636TRLO0 |
09:01:29.025 | 579 | 222.60 | XLON | 00041251635TRLO0 |
09:01:29.025 | 908 | 222.60 | CHIX | 00041251634TRLO0 |
09:01:29.025 | 607 | 222.60 | BATE | 00041251633TRLO0 |
09:01:25.622 | 1854 | 223.00 | BATE | 00041251632TRLO0 |
09:01:25.525 | 1611 | 223.00 | BATE | 00041251631TRLO0 |
09:01:25.148 | 1490 | 223.00 | BATE | 00041251630TRLO0 |
09:01:24.893 | 1301 | 223.00 | XLON | 00041251629TRLO0 |
09:01:24.893 | 233 | 223.00 | XLON | 00041251628TRLO0 |
09:01:24.893 | 337 | 223.00 | XLON | 00041251627TRLO0 |
09:01:24.893 | 260 | 223.00 | XLON | 00041251626TRLO0 |
09:01:24.784 | 4 | 223.00 | BATE | 00041251625TRLO0 |
09:01:24.784 | 339 | 223.00 | BATE | 00041251624TRLO0 |
09:01:24.784 | 1315 | 223.00 | BATE | 00041251623TRLO0 |
09:01:24.772 | 2077 | 223.00 | XLON | 00041251622TRLO0 |
09:01:24.772 | 499 | 223.00 | XLON | 00041251621TRLO0 |
09:01:24.772 | 741 | 223.00 | XLON | 00041251620TRLO0 |
09:01:24.768 | 2151 | 223.00 | CHIX | 00041251619TRLO0 |
09:01:24.768 | 337 | 223.00 | CHIX | 00041251618TRLO0 |
09:01:24.768 | 82 | 223.00 | CHIX | 00041251617TRLO0 |
09:01:24.757 | 828 | 222.80 | XLON | 00041251616TRLO0 |
09:01:24.757 | 867 | 222.80 | BATE | 00041251615TRLO0 |
09:01:24.757 | 716 | 222.80 | CHIX | 00041251614TRLO0 |
09:01:24.757 | 210 | 222.80 | CHIX | 00041251613TRLO0 |
09:00:42.754 | 861 | 223.00 | TRQX | 00041251576TRLO0 |
09:00:42.754 | 828 | 223.00 | XLON | 00041251575TRLO0 |
09:00:42.754 | 927 | 223.00 | CHIX | 00041251574TRLO0 |
09:00:42.754 | 870 | 223.00 | BATE | 00041251573TRLO0 |
08:58:27.748 | 357 | 223.20 | XLON | 00041251474TRLO0 |
08:58:27.748 | 214 | 223.20 | XLON | 00041251473TRLO0 |
08:58:27.748 | 244 | 223.20 | XLON | 00041251472TRLO0 |
08:58:26.912 | 1770 | 223.20 | CHIX | 00041251471TRLO0 |
08:58:26.911 | 1504 | 223.20 | XLON | 00041251470TRLO0 |
08:58:26.911 | 227 | 223.20 | XLON | 00041251469TRLO0 |
08:58:26.896 | 1400 | 223.20 | CHIX | 00041251468TRLO0 |
08:58:26.889 | 1341 | 223.20 | XLON | 00041251467TRLO0 |
08:58:26.868 | 776 | 223.20 | CHIX | 00041251466TRLO0 |
08:58:26.867 | 225 | 223.20 | CHIX | 00041251465TRLO0 |
08:58:26.867 | 17 | 223.20 | CHIX | 00041251464TRLO0 |
08:58:26.866 | 4 | 223.20 | XLON | 00041251463TRLO0 |
08:58:26.866 | 1042 | 223.20 | XLON | 00041251462TRLO0 |
08:40:49.124 | 818 | 223.00 | XLON | 00041251073TRLO0 |
08:40:49.123 | 891 | 223.00 | CHIX | 00041251072TRLO0 |
08:40:48.754 | 249 | 223.00 | XLON | 00041251071TRLO0 |
08:40:18.895 | 22 | 223.00 | CHIX | 00041251065TRLO0 |
08:37:24.254 | 405 | 223.00 | TRQX | 00041250974TRLO0 |
08:37:24.254 | 807 | 223.00 | XLON | 00041250973TRLO0 |
08:37:24.254 | 273 | 223.00 | TRQX | 00041250972TRLO0 |
08:34:40.845 | 136 | 223.00 | XLON | 00041250921TRLO0 |
08:34:37.562 | 249 | 223.00 | XLON | 00041250920TRLO0 |
08:34:37.562 | 338 | 223.00 | XLON | 00041250919TRLO0 |
08:34:37.551 | 238 | 223.20 | CHIX | 00041250918TRLO0 |
08:34:37.551 | 337 | 223.20 | CHIX | 00041250917TRLO0 |
08:34:37.540 | 260 | 223.00 | XLON | 00041250916TRLO0 |
08:34:37.540 | 556 | 223.00 | XLON | 00041250915TRLO0 |
08:34:37.540 | 918 | 223.00 | CHIX | 00041250914TRLO0 |
08:34:35.912 | 1600 | 223.20 | CHIX | 00041250912TRLO0 |
08:34:35.911 | 677 | 223.20 | XLON | 00041250911TRLO0 |
08:34:35.911 | 169 | 223.20 | XLON | 00041250910TRLO0 |
08:34:35.911 | 417 | 223.20 | XLON | 00041250909TRLO0 |
08:31:06.897 | 68 | 222.80 | BATE | 00041250789TRLO0 |
08:17:16.400 | 167 | 222.20 | BATE | 00041250561TRLO0 |
08:16:45.637 | 1 | 222.20 | BATE | 00041250554TRLO0 |
08:16:44.899 | 1356 | 222.40 | BATE | 00041250553TRLO0 |
08:16:44.887 | 631 | 222.40 | BATE | 00041250552TRLO0 |
08:16:44.887 | 752 | 222.40 | CHIX | 00041250551TRLO0 |
08:16:44.887 | 167 | 222.40 | BATE | 00041250550TRLO0 |
08:16:43.152 | 1244 | 222.40 | XLON | 00041250549TRLO0 |
08:16:15.280 | 85 | 222.80 | XLON | 00041250542TRLO0 |
08:16:15.280 | 195 | 222.80 | XLON | 00041250541TRLO0 |
08:16:15.280 | 203 | 222.80 | XLON | 00041250540TRLO0 |
08:16:15.280 | 686 | 222.80 | XLON | 00041250539TRLO0 |
08:16:15.280 | 174 | 222.80 | XLON | 00041250538TRLO0 |
08:16:15.243 | 150 | 222.80 | XLON | 00041250537TRLO0 |
08:16:15.243 | 206 | 222.80 | XLON | 00041250536TRLO0 |
08:16:15.243 | 90 | 222.80 | XLON | 00041250535TRLO0 |
08:16:15.243 | 604 | 222.80 | XLON | 00041250534TRLO0 |
08:16:12.802 | 426 | 222.60 | TRQX | 00041250532TRLO0 |
08:16:12.801 | 232 | 222.60 | TRQX | 00041250531TRLO0 |
08:16:12.801 | 1364 | 222.60 | BATE | 00041250530TRLO0 |
08:16:10.962 | 558 | 223.20 | BATE | 00041250529TRLO0 |
08:16:10.844 | 1073 | 222.60 | CHIX | 00041250528TRLO0 |
08:16:09.360 | 600 | 223.20 | BATE | 00041250527TRLO0 |
08:16:08.514 | 817 | 223.20 | BATE | 00041250526TRLO0 |
08:16:08.501 | 853 | 223.20 | BATE | 00041250525TRLO0 |
08:16:08.485 | 880 | 223.20 | BATE | 00041250524TRLO0 |
08:16:08.453 | 2654 | 223.20 | BATE | 00041250523TRLO0 |
08:16:08.451 | 560 | 222.80 | XLON | 00041250522TRLO0 |
08:16:08.451 | 574 | 222.80 | BATE | 00041250521TRLO0 |
08:16:08.451 | 1118 | 222.80 | CHIX | 00041250520TRLO0 |
08:16:08.450 | 802 | 223.00 | XLON | 00041250519TRLO0 |
08:16:08.445 | 2 | 223.00 | BATE | 00041250518TRLO0 |
08:13:32.006 | 678 | 223.60 | CHIX | 00041250465TRLO0 |
08:11:35.608 | 764 | 223.60 | CHIX | 00041250428TRLO0 |
08:11:35.512 | 761 | 223.60 | CHIX | 00041250427TRLO0 |
08:11:35.382 | 750 | 223.60 | CHIX | 00041250426TRLO0 |
08:11:06.268 | 525 | 223.60 | CHIX | 00041250419TRLO0 |
08:11:00.364 | 627 | 223.60 | CHIX | 00041250418TRLO0 |
08:10:54.976 | 529 | 223.60 | CHIX | 00041250416TRLO0 |
08:10:54.976 | 211 | 223.40 | CHIX | 00041250415TRLO0 |
08:09:35.338 | 1249 | 223.40 | XLON | 00041250384TRLO0 |
08:09:35.321 | 674 | 223.40 | XLON | 00041250383TRLO0 |
08:09:35.321 | 161 | 223.40 | XLON | 00041250382TRLO0 |
08:09:35.307 | 601 | 223.40 | XLON | 00041250381TRLO0 |
08:05:27.021 | 670 | 222.60 | XLON | 00041250186TRLO0 |
08:05:27.021 | 118 | 222.60 | XLON | 00041250185TRLO0 |
08:05:27.009 | 531 | 222.60 | XLON | 00041250184TRLO0 |
08:05:13.579 | 58 | 222.40 | XLON | 00041250172TRLO0 |
08:05:13.579 | 480 | 222.40 | XLON | 00041250171TRLO0 |
08:04:59.753 | 692 | 222.80 | XLON | 00041250154TRLO0 |
08:04:59.733 | 126 | 222.80 | XLON | 00041250153TRLO0 |
08:04:59.733 | 323 | 222.80 | XLON | 00041250152TRLO0 |
08:04:59.733 | 1117 | 222.80 | XLON | 00041250151TRLO0 |
08:04:59.732 | 873 | 222.00 | TRQX | 00041250150TRLO0 |
08:04:55.896 | 86 | 222.00 | TRQX | 00041250148TRLO0 |
08:04:55.895 | 42 | 222.00 | TRQX | 00041250147TRLO0 |
08:04:53.412 | 919 | 221.60 | CHIX | 00041250144TRLO0 |
