FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 31
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 | 30 July 2025 |
Number of ordinary shares purchased | 572,959 |
Weighted average price paid (p) | 220.30 |
Highest price paid (p) | 221.60 |
Lowest price paid (p) | 218.40 |
Following the above purchase, FirstGroup holds 179,517,740 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 571,177,275. 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 30 July 2025 is 571,177,275. 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 | 220.22 | 185,353 |
BATE | 220.28 | 211,269 |
CHIX | 220.41 | 158,600 |
TRQX | 220.48 | 17,737 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
16:19:52.914 | 1360 | 220.40 | XLON | 00041287973TRLO0 |
16:18:40.491 | 490 | 220.40 | BATE | 00041287847TRLO0 |
16:18:23.865 | 517 | 220.40 | BATE | 00041287824TRLO0 |
16:18:23.277 | 894 | 220.40 | BATE | 00041287817TRLO0 |
16:18:22.867 | 251 | 220.40 | BATE | 00041287816TRLO0 |
16:18:22.789 | 1132 | 220.40 | BATE | 00041287815TRLO0 |
16:18:22.503 | 551 | 220.40 | BATE | 00041287814TRLO0 |
16:18:20.147 | 145 | 220.40 | BATE | 00041287812TRLO0 |
16:18:18.075 | 1105 | 220.40 | BATE | 00041287811TRLO0 |
16:18:15.892 | 533 | 220.40 | BATE | 00041287808TRLO0 |
16:18:15.212 | 1 | 220.40 | BATE | 00041287807TRLO0 |
16:18:13.076 | 213 | 220.40 | BATE | 00041287805TRLO0 |
16:18:12.608 | 11 | 220.40 | BATE | 00041287798TRLO0 |
16:18:12.491 | 998 | 220.40 | BATE | 00041287797TRLO0 |
16:17:44.299 | 2256 | 220.40 | BATE | 00041287762TRLO0 |
16:17:44.265 | 1509 | 220.40 | BATE | 00041287761TRLO0 |
16:17:44.248 | 1749 | 220.40 | BATE | 00041287760TRLO0 |
16:17:44.195 | 1656 | 220.40 | BATE | 00041287758TRLO0 |
16:17:44.195 | 709 | 220.40 | BATE | 00041287759TRLO0 |
16:17:44.159 | 2872 | 220.40 | BATE | 00041287757TRLO0 |
16:17:44.141 | 1285 | 220.40 | BATE | 00041287756TRLO0 |
16:17:03.856 | 339 | 220.40 | CHIX | 00041287697TRLO0 |
16:17:03.856 | 157 | 220.40 | BATE | 00041287698TRLO0 |
16:17:03.856 | 109 | 220.40 | BATE | 00041287699TRLO0 |
16:17:03.856 | 494 | 220.40 | XLON | 00041287700TRLO0 |
16:16:52.836 | 430 | 220.40 | BATE | 00041287665TRLO0 |
16:15:36.333 | 553 | 220.60 | BATE | 00041287552TRLO0 |
16:15:36.333 | 1138 | 220.60 | BATE | 00041287553TRLO0 |
16:15:36.272 | 881 | 220.60 | CHIX | 00041287551TRLO0 |
16:15:36.265 | 882 | 220.60 | BATE | 00041287550TRLO0 |
16:15:36.219 | 1656 | 220.60 | BATE | 00041287549TRLO0 |
16:15:36.212 | 1542 | 220.60 | CHIX | 00041287548TRLO0 |
16:15:36.196 | 308 | 220.60 | BATE | 00041287545TRLO0 |
16:15:36.196 | 305 | 220.60 | BATE | 00041287546TRLO0 |
16:15:36.196 | 3195 | 220.60 | BATE | 00041287547TRLO0 |
16:15:36.194 | 3220 | 220.80 | CHIX | 00041287544TRLO0 |
16:15:36.161 | 1415 | 220.60 | CHIX | 00041287542TRLO0 |
16:15:36.161 | 1233 | 220.60 | CHIX | 00041287543TRLO0 |
16:15:36.153 | 942 | 220.60 | BATE | 00041287541TRLO0 |
16:15:36.152 | 303 | 220.60 | BATE | 00041287540TRLO0 |
16:15:36.105 | 224 | 220.80 | CHIX | 00041287537TRLO0 |
16:15:36.105 | 218 | 220.80 | CHIX | 00041287538TRLO0 |
16:15:36.105 | 727 | 220.80 | CHIX | 00041287539TRLO0 |
16:15:36.073 | 1107 | 220.60 | CHIX | 00041287535TRLO0 |
16:15:36.073 | 929 | 220.60 | CHIX | 00041287536TRLO0 |
16:15:36.072 | 1393 | 220.60 | BATE | 00041287534TRLO0 |
16:15:35.996 | 2501 | 220.80 | CHIX | 00041287533TRLO0 |
16:15:35.973 | 343 | 220.80 | CHIX | 00041287529TRLO0 |
16:15:35.973 | 503 | 220.80 | CHIX | 00041287530TRLO0 |
16:15:35.973 | 225 | 220.80 | CHIX | 00041287531TRLO0 |
16:15:35.973 | 216 | 220.80 | CHIX | 00041287532TRLO0 |
16:15:35.959 | 1227 | 220.40 | XLON | 00041287528TRLO0 |
16:15:35.941 | 4160 | 220.40 | CHIX | 00041287524TRLO0 |
16:15:35.941 | 6036 | 220.40 | BATE | 00041287525TRLO0 |
16:15:35.940 | 373 | 220.40 | TRQX | 00041287526TRLO0 |
16:15:35.940 | 862 | 220.40 | XLON | 00041287527TRLO0 |
16:15:35.879 | 232 | 220.80 | TRQX | 00041287521TRLO0 |
16:15:35.879 | 62 | 220.80 | TRQX | 00041287522TRLO0 |
16:15:35.879 | 4324 | 220.80 | TRQX | 00041287523TRLO0 |
16:15:35.871 | 343 | 220.80 | CHIX | 00041287514TRLO0 |
16:15:35.871 | 218 | 220.80 | CHIX | 00041287515TRLO0 |
16:15:35.871 | 310 | 220.80 | CHIX | 00041287516TRLO0 |
16:15:35.871 | 1550 | 220.80 | CHIX | 00041287519TRLO0 |
16:15:35.871 | 3827 | 220.80 | CHIX | 00041287520TRLO0 |
16:15:35.865 | 745 | 220.60 | BATE | 00041287513TRLO0 |
16:15:35.861 | 647 | 220.60 | XLON | 00041287511TRLO0 |
16:15:35.861 | 581 | 220.60 | XLON | 00041287512TRLO0 |
16:15:35.845 | 1391 | 220.60 | BATE | 00041287506TRLO0 |
16:15:35.845 | 889 | 220.60 | CHIX | 00041287508TRLO0 |
16:15:35.845 | 953 | 220.60 | XLON | 00041287509TRLO0 |
16:15:35.845 | 413 | 220.60 | XLON | 00041287510TRLO0 |
16:00:07.119 | 66 | 220.40 | BATE | 00041286435TRLO0 |
15:58:56.027 | 510 | 220.40 | CHIX | 00041286364TRLO0 |
15:52:44.447 | 1078 | 220.40 | BATE | 00041286009TRLO0 |
15:47:44.697 | 647 | 220.40 | BATE | 00041285789TRLO0 |
15:37:44.698 | 504 | 220.40 | CHIX | 00041285158TRLO0 |
15:28:45.068 | 588 | 220.40 | BATE | 00041284481TRLO0 |
15:18:56.598 | 429 | 220.40 | BATE | 00041283898TRLO0 |
15:18:53.811 | 1345 | 220.40 | BATE | 00041283897TRLO0 |
15:18:52.005 | 3074 | 220.60 | BATE | 00041283893TRLO0 |
15:18:52.005 | 2615 | 220.60 | CHIX | 00041283894TRLO0 |
15:18:52.005 | 3074 | 220.60 | XLON | 00041283895TRLO0 |
15:15:53.775 | 644 | 220.40 | BATE | 00041283731TRLO0 |
15:15:52.910 | 558 | 220.60 | CHIX | 00041283730TRLO0 |
15:15:52.879 | 662 | 220.80 | CHIX | 00041283729TRLO0 |
15:15:52.678 | 665 | 220.80 | CHIX | 00041283728TRLO0 |
15:15:52.647 | 693 | 220.80 | CHIX | 00041283727TRLO0 |
15:15:52.478 | 662 | 220.80 | CHIX | 00041283725TRLO0 |
15:15:52.079 | 359 | 220.80 | CHIX | 00041283723TRLO0 |
15:15:52.079 | 309 | 220.80 | CHIX | 00041283724TRLO0 |
15:15:51.879 | 681 | 220.80 | CHIX | 00041283721TRLO0 |
15:15:51.679 | 665 | 220.80 | CHIX | 00041283720TRLO0 |
15:15:51.478 | 666 | 220.80 | CHIX | 00041283719TRLO0 |
15:15:51.279 | 666 | 220.80 | CHIX | 00041283718TRLO0 |
15:15:51.072 | 385 | 220.80 | CHIX | 00041283715TRLO0 |
15:15:51.072 | 606 | 220.80 | CHIX | 00041283717TRLO0 |
15:15:51.051 | 678 | 220.80 | CHIX | 00041283714TRLO0 |
15:15:49.829 | 661 | 220.80 | CHIX | 00041283713TRLO0 |
15:15:49.823 | 1151 | 220.60 | CHIX | 00041283712TRLO0 |
15:15:49.678 | 677 | 220.80 | CHIX | 00041283709TRLO0 |
15:15:49.478 | 677 | 220.80 | CHIX | 00041283708TRLO0 |
15:15:49.278 | 673 | 220.80 | CHIX | 00041283707TRLO0 |
15:15:49.249 | 1072 | 220.80 | CHIX | 00041283706TRLO0 |
15:15:49.080 | 1072 | 220.80 | CHIX | 00041283705TRLO0 |
15:15:48.920 | 1075 | 220.80 | CHIX | 00041283704TRLO0 |
15:15:48.878 | 1063 | 220.80 | CHIX | 00041283703TRLO0 |
15:15:48.811 | 1048 | 220.80 | CHIX | 00041283702TRLO0 |
15:15:48.745 | 204 | 220.60 | XLON | 00041283701TRLO0 |
15:15:48.668 | 259 | 220.60 | XLON | 00041283700TRLO0 |
15:15:48.454 | 2139 | 220.40 | XLON | 00041283698TRLO0 |
15:15:48.253 | 550 | 220.40 | XLON | 00041283697TRLO0 |
15:15:48.252 | 1700 | 220.40 | XLON | 00041283695TRLO0 |
15:15:48.252 | 295 | 220.40 | XLON | 00041283696TRLO0 |
15:15:48.251 | 126 | 220.40 | XLON | 00041283693TRLO0 |
15:15:48.251 | 481 | 220.40 | XLON | 00041283694TRLO0 |
15:15:48.199 | 107 | 220.40 | XLON | 00041283691TRLO0 |
15:15:48.199 | 3472 | 220.40 | XLON | 00041283692TRLO0 |
15:15:48.182 | 3735 | 220.40 | XLON | 00041283690TRLO0 |
15:15:20.889 | 993 | 220.20 | BATE | 00041283659TRLO0 |
15:15:13.504 | 1415 | 220.00 | XLON | 00041283647TRLO0 |
15:05:21.268 | 59 | 219.80 | BATE | 00041283194TRLO0 |
15:02:26.532 | 1819 | 219.80 | BATE | 00041283087TRLO0 |
15:02:26.277 | 127 | 219.80 | BATE | 00041283086TRLO0 |
15:02:26.066 | 12 | 219.80 | BATE | 00041283084TRLO0 |
15:02:26.066 | 22 | 219.80 | BATE | 00041283085TRLO0 |
15:02:26.065 | 529 | 219.80 | BATE | 00041283083TRLO0 |
15:02:26.042 | 1466 | 219.80 | BATE | 00041283081TRLO0 |
15:02:26.042 | 1520 | 219.80 | BATE | 00041283082TRLO0 |
15:02:26.016 | 760 | 219.80 | BATE | 00041283076TRLO0 |
15:02:26.016 | 1388 | 219.80 | BATE | 00041283077TRLO0 |
15:02:26.016 | 51 | 219.80 | BATE | 00041283078TRLO0 |
15:02:26.016 | 743 | 219.80 | BATE | 00041283079TRLO0 |
15:02:26.016 | 3454 | 219.80 | BATE | 00041283080TRLO0 |
14:43:05.745 | 4809 | 219.40 | XLON | 00041281993TRLO0 |
14:43:05.745 | 239 | 219.40 | XLON | 00041281994TRLO0 |
14:43:05.520 | 730 | 219.40 | XLON | 00041281991TRLO0 |
14:43:05.520 | 158 | 219.40 | XLON | 00041281992TRLO0 |
14:43:05.518 | 880 | 219.40 | BATE | 00041281990TRLO0 |
14:43:05.490 | 940 | 219.40 | BATE | 00041281989TRLO0 |
14:43:05.489 | 1100 | 219.40 | BATE | 00041281988TRLO0 |
14:43:05.485 | 1568 | 219.40 | XLON | 00041281986TRLO0 |
14:43:05.485 | 504 | 219.40 | XLON | 00041281987TRLO0 |
14:43:05.470 | 4100 | 219.40 | CHIX | 00041281985TRLO0 |
14:43:05.454 | 2990 | 219.40 | BATE | 00041281981TRLO0 |
14:43:05.454 | 1872 | 219.40 | CHIX | 00041281982TRLO0 |
14:43:05.454 | 2771 | 219.40 | XLON | 00041281983TRLO0 |
14:43:05.454 | 702 | 219.40 | TRQX | 00041281984TRLO0 |
14:43:00.325 | 504 | 219.40 | XLON | 00041281978TRLO0 |
14:43:00.324 | 505 | 219.40 | XLON | 00041281976TRLO0 |
14:43:00.324 | 231 | 219.40 | XLON | 00041281977TRLO0 |
14:42:16.247 | 21 | 219.40 | TRQX | 00041281930TRLO0 |
14:42:16.247 | 11 | 219.40 | TRQX | 00041281931TRLO0 |
14:42:16.247 | 2 | 219.40 | TRQX | 00041281932TRLO0 |
14:42:16.246 | 2891 | 219.40 | XLON | 00041281926TRLO0 |
14:42:16.246 | 34 | 219.40 | TRQX | 00041281927TRLO0 |
14:42:16.246 | 436 | 219.40 | TRQX | 00041281928TRLO0 |
14:42:16.246 | 2 | 219.40 | TRQX | 00041281929TRLO0 |
14:38:54.921 | 3011 | 219.40 | BATE | 00041281776TRLO0 |
14:38:54.921 | 1740 | 219.40 | CHIX | 00041281777TRLO0 |
14:19:38.063 | 470 | 219.40 | CHIX | 00041280784TRLO0 |
14:19:38.063 | 1439 | 219.40 | CHIX | 00041280785TRLO0 |
14:19:37.490 | 155 | 219.40 | BATE | 00041280781TRLO0 |
14:19:37.490 | 155 | 219.40 | BATE | 00041280782TRLO0 |
14:19:37.479 | 3056 | 219.40 | BATE | 00041280777TRLO0 |
14:19:37.479 | 3027 | 219.40 | CHIX | 00041280778TRLO0 |
14:19:37.478 | 1107 | 219.40 | TRQX | 00041280779TRLO0 |
14:19:37.478 | 3232 | 219.40 | XLON | 00041280780TRLO0 |
14:18:48.455 | 447 | 219.40 | XLON | 00041280763TRLO0 |
14:16:02.047 | 84 | 219.40 | CHIX | 00041280665TRLO0 |
14:16:02.011 | 542 | 219.40 | CHIX | 00041280663TRLO0 |
14:16:02.011 | 70 | 219.40 | CHIX | 00041280664TRLO0 |
14:16:02.008 | 853 | 219.40 | XLON | 00041280661TRLO0 |
14:16:02.008 | 144 | 219.40 | XLON | 00041280662TRLO0 |
14:13:08.009 | 196 | 219.40 | CHIX | 00041280492TRLO0 |
14:13:08.009 | 111 | 219.40 | CHIX | 00041280493TRLO0 |
14:13:08.009 | 788 | 219.40 | CHIX | 00041280494TRLO0 |
14:11:12.010 | 133 | 219.40 | CHIX | 00041280381TRLO0 |
14:11:12.010 | 121 | 219.40 | CHIX | 00041280382TRLO0 |
14:10:21.899 | 300 | 219.40 | CHIX | 00041280313TRLO0 |
14:10:21.899 | 427 | 219.40 | CHIX | 00041280314TRLO0 |
14:07:56.266 | 164 | 219.20 | BATE | 00041280252TRLO0 |
14:07:56.265 | 2108 | 219.20 | XLON | 00041280253TRLO0 |
14:01:00.980 | 303 | 219.00 | XLON | 00041279910TRLO0 |
14:01:00.980 | 605 | 219.00 | XLON | 00041279911TRLO0 |
14:01:00.980 | 887 | 219.00 | XLON | 00041279912TRLO0 |
14:00:27.840 | 139 | 219.00 | XLON | 00041279892TRLO0 |
14:00:27.840 | 34 | 219.00 | XLON | 00041279893TRLO0 |
13:58:03.622 | 34 | 219.00 | XLON | 00041279785TRLO0 |
13:58:03.622 | 34 | 219.00 | XLON | 00041279786TRLO0 |
13:58:03.622 | 34 | 219.00 | XLON | 00041279787TRLO0 |
13:56:46.475 | 180 | 219.00 | CHIX | 00041279741TRLO0 |
13:50:35.185 | 529 | 219.20 | CHIX | 00041279494TRLO0 |
13:50:35.185 | 1257 | 219.20 | BATE | 00041279495TRLO0 |
13:50:35.185 | 1468 | 219.20 | XLON | 00041279496TRLO0 |
13:50:35.184 | 836 | 219.20 | BATE | 00041279493TRLO0 |
13:49:38.403 | 683 | 219.20 | CHIX | 00041279412TRLO0 |
13:48:41.620 | 657 | 219.40 | CHIX | 00041279375TRLO0 |
13:48:41.620 | 327 | 219.40 | CHIX | 00041279376TRLO0 |
13:48:41.620 | 4871 | 219.40 | BATE | 00041279377TRLO0 |
13:48:41.620 | 2467 | 219.40 | XLON | 00041279378TRLO0 |
13:48:00.016 | 670 | 219.60 | BATE | 00041279343TRLO0 |
13:46:48.062 | 690 | 219.40 | CHIX | 00041279280TRLO0 |
13:46:19.703 | 546 | 219.60 | BATE | 00041279274TRLO0 |
13:46:19.667 | 2376 | 219.60 | BATE | 00041279273TRLO0 |
13:46:19.666 | 3210 | 219.60 | CHIX | 00041279268TRLO0 |
13:46:19.666 | 1158 | 219.60 | TRQX | 00041279270TRLO0 |
13:46:19.666 | 239 | 219.60 | BATE | 00041279271TRLO0 |
13:46:19.666 | 264 | 219.60 | BATE | 00041279272TRLO0 |
13:46:19.665 | 4413 | 219.60 | XLON | 00041279269TRLO0 |
13:46:04.007 | 129 | 219.80 | CHIX | 00041279264TRLO0 |
13:46:04.007 | 428 | 219.80 | CHIX | 00041279265TRLO0 |
13:44:08.009 | 764 | 219.80 | XLON | 00041279206TRLO0 |
13:42:12.011 | 758 | 219.80 | XLON | 00041279153TRLO0 |
13:42:12.006 | 34 | 219.80 | CHIX | 00041279151TRLO0 |
13:42:12.006 | 542 | 219.80 | CHIX | 00041279152TRLO0 |
13:42:12.005 | 334 | 219.80 | CHIX | 00041279149TRLO0 |
13:42:12.005 | 118 | 219.80 | CHIX | 00041279150TRLO0 |
13:40:16.009 | 827 | 219.80 | XLON | 00041279123TRLO0 |
13:39:18.006 | 169 | 219.80 | CHIX | 00041279092TRLO0 |
13:39:18.006 | 111 | 219.80 | CHIX | 00041279093TRLO0 |
13:39:18.006 | 299 | 219.80 | CHIX | 00041279094TRLO0 |
13:38:20.009 | 566 | 219.80 | XLON | 00041279055TRLO0 |
13:30:06.622 | 237 | 219.60 | BATE | 00041278679TRLO0 |
13:24:20.927 | 752 | 219.40 | CHIX | 00041278557TRLO0 |
13:24:20.927 | 1727 | 219.40 | BATE | 00041278558TRLO0 |
13:24:20.926 | 1458 | 219.40 | XLON | 00041278559TRLO0 |
13:24:20.726 | 986 | 219.60 | BATE | 00041278552TRLO0 |
13:24:20.726 | 1702 | 219.60 | CHIX | 00041278554TRLO0 |
13:24:20.726 | 3322 | 219.60 | XLON | 00041278555TRLO0 |
13:24:20.726 | 2509 | 219.60 | BATE | 00041278553TRLO0 |
13:18:12.025 | 144 | 219.60 | XLON | 00041278340TRLO0 |
13:15:30.673 | 100 | 219.60 | BATE | 00041278258TRLO0 |
13:12:46.366 | 136 | 219.60 | BATE | 00041278130TRLO0 |
13:12:41.137 | 1268 | 219.80 | CHIX | 00041278116TRLO0 |
13:12:41.137 | 1096 | 219.80 | BATE | 00041278117TRLO0 |
13:12:41.100 | 25 | 219.80 | BATE | 00041278112TRLO0 |
13:12:41.100 | 3 | 219.80 | BATE | 00041278113TRLO0 |
13:12:41.100 | 25 | 219.80 | BATE | 00041278115TRLO0 |
13:12:41.100 | 6 | 219.80 | BATE | 00041278114TRLO0 |
13:12:41.099 | 1700 | 219.80 | BATE | 00041278109TRLO0 |
13:12:41.099 | 212 | 219.80 | BATE | 00041278110TRLO0 |
13:12:41.099 | 259 | 219.80 | BATE | 00041278111TRLO0 |
13:12:41.094 | 2274 | 219.80 | XLON | 00041278108TRLO0 |
13:12:41.012 | 1732 | 219.80 | CHIX | 00041278104TRLO0 |
13:12:41.012 | 2685 | 219.80 | BATE | 00041278106TRLO0 |
13:12:41.012 | 3705 | 219.80 | XLON | 00041278107TRLO0 |
13:12:41.011 | 34 | 219.80 | XLON | 00041278105TRLO0 |
13:10:30.864 | 100 | 219.80 | BATE | 00041277957TRLO0 |
13:10:11.360 | 97 | 219.80 | XLON | 00041277947TRLO0 |
13:09:07.431 | 109 | 219.80 | XLON | 00041277845TRLO0 |
13:08:22.013 | 536 | 220.00 | XLON | 00041277794TRLO0 |
13:07:56.827 | 362 | 219.80 | BATE | 00041277779TRLO0 |
13:07:54.808 | 744 | 220.00 | XLON | 00041277776TRLO0 |
13:07:54.808 | 1254 | 220.00 | XLON | 00041277777TRLO0 |
13:06:03.017 | 346 | 219.80 | BATE | 00041277666TRLO0 |
13:05:25.089 | 177 | 219.80 | BATE | 00041277657TRLO0 |
13:04:37.422 | 7 | 219.80 | CHIX | 00041277647TRLO0 |
13:02:40.920 | 346 | 219.80 | CHIX | 00041277595TRLO0 |
13:02:37.456 | 1527 | 220.00 | XLON | 00041277588TRLO0 |
13:02:37.452 | 867 | 220.00 | CHIX | 00041277587TRLO0 |
13:02:35.849 | 438 | 220.00 | CHIX | 00041277585TRLO0 |
13:02:35.849 | 1081 | 220.00 | XLON | 00041277586TRLO0 |
13:02:35.845 | 44 | 220.20 | XLON | 00041277582TRLO0 |
13:02:35.845 | 492 | 220.20 | XLON | 00041277583TRLO0 |
13:02:35.845 | 120 | 220.20 | XLON | 00041277584TRLO0 |
13:02:35.836 | 1074 | 220.00 | BATE | 00041277581TRLO0 |
13:02:35.054 | 1562 | 220.40 | BATE | 00041277580TRLO0 |
13:02:35.040 | 513 | 220.40 | XLON | 00041277578TRLO0 |
13:02:35.040 | 48 | 220.40 | XLON | 00041277579TRLO0 |
13:02:35.038 | 544 | 220.40 | BATE | 00041277577TRLO0 |
13:02:35.017 | 740 | 220.20 | CHIX | 00041277576TRLO0 |
13:02:35.011 | 10 | 220.40 | XLON | 00041277571TRLO0 |
13:02:35.011 | 90 | 220.40 | XLON | 00041277572TRLO0 |
13:02:35.011 | 172 | 220.40 | XLON | 00041277573TRLO0 |
13:02:35.011 | 1342 | 220.40 | XLON | 00041277574TRLO0 |
13:02:35.011 | 338 | 220.40 | XLON | 00041277575TRLO0 |
13:02:34.997 | 277 | 220.40 | CHIX | 00041277569TRLO0 |
13:02:34.997 | 2378 | 220.40 | CHIX | 00041277570TRLO0 |
13:02:34.990 | 51 | 220.40 | BATE | 00041277567TRLO0 |
13:02:34.990 | 489 | 220.40 | BATE | 00041277568TRLO0 |
13:02:34.985 | 1732 | 220.20 | CHIX | 00041277563TRLO0 |
13:02:34.985 | 2589 | 220.20 | BATE | 00041277564TRLO0 |
13:02:34.985 | 2606 | 220.20 | XLON | 00041277565TRLO0 |
13:02:34.985 | 773 | 220.20 | TRQX | 00041277566TRLO0 |
13:02:14.864 | 1104 | 220.40 | TRQX | 00041277546TRLO0 |
13:02:02.460 | 306 | 220.40 | TRQX | 00041277541TRLO0 |
13:00:32.543 | 119 | 220.40 | CHIX | 00041277509TRLO0 |
13:00:32.539 | 625 | 220.40 | XLON | 00041277508TRLO0 |
13:00:26.583 | 66 | 220.40 | XLON | 00041277505TRLO0 |
13:00:26.583 | 370 | 220.40 | XLON | 00041277506TRLO0 |
12:50:16.840 | 190 | 220.20 | CHIX | 00041277215TRLO0 |
12:50:16.840 | 76 | 220.20 | CHIX | 00041277216TRLO0 |
12:50:16.840 | 145 | 220.20 | CHIX | 00041277217TRLO0 |
12:45:00.598 | 565 | 219.80 | CHIX | 00041277085TRLO0 |
12:44:13.889 | 82 | 219.80 | CHIX | 00041277066TRLO0 |
12:44:13.889 | 1063 | 219.80 | XLON | 00041277067TRLO0 |
12:44:11.937 | 1215 | 219.80 | BATE | 00041277059TRLO0 |
12:44:11.080 | 1031 | 220.00 | XLON | 00041277058TRLO0 |
12:44:10.446 | 1080 | 220.20 | BATE | 00041277057TRLO0 |
12:44:10.418 | 1717 | 220.20 | BATE | 00041277056TRLO0 |
12:44:10.389 | 95 | 220.20 | BATE | 00041277053TRLO0 |
12:44:10.389 | 141 | 220.20 | BATE | 00041277054TRLO0 |
12:44:10.389 | 2534 | 220.20 | BATE | 00041277055TRLO0 |
12:44:10.377 | 1633 | 220.00 | CHIX | 00041277050TRLO0 |
12:44:10.377 | 2470 | 220.00 | BATE | 00041277051TRLO0 |
12:44:10.377 | 2426 | 220.00 | XLON | 00041277052TRLO0 |
12:38:23.189 | 150 | 220.20 | CHIX | 00041276866TRLO0 |
12:38:23.189 | 165 | 220.20 | CHIX | 00041276867TRLO0 |
12:38:23.189 | 526 | 220.20 | CHIX | 00041276868TRLO0 |
12:38:23.189 | 503 | 220.20 | CHIX | 00041276869TRLO0 |
12:38:23.189 | 500 | 220.20 | CHIX | 00041276870TRLO0 |
12:38:23.189 | 488 | 220.20 | CHIX | 00041276871TRLO0 |
12:38:23.189 | 1459 | 220.20 | CHIX | 00041276872TRLO0 |
12:29:50.978 | 3 | 219.60 | XLON | 00041276585TRLO0 |
12:29:50.790 | 15 | 219.60 | XLON | 00041276584TRLO0 |
12:20:17.506 | 90 | 219.20 | XLON | 00041276348TRLO0 |
12:20:17.506 | 76 | 219.20 | XLON | 00041276349TRLO0 |
12:20:01.305 | 533 | 219.20 | CHIX | 00041276337TRLO0 |
12:20:01.305 | 600 | 219.20 | CHIX | 00041276338TRLO0 |
12:20:01.301 | 652 | 219.20 | XLON | 00041276335TRLO0 |
12:20:01.301 | 942 | 219.20 | XLON | 00041276336TRLO0 |
12:17:34.243 | 745 | 219.20 | BATE | 00041276302TRLO0 |
12:17:34.218 | 1518 | 219.20 | BATE | 00041276301TRLO0 |
12:17:33.559 | 632 | 219.20 | BATE | 00041276300TRLO0 |
12:00:11.388 | 1150 | 219.00 | CHIX | 00041275740TRLO0 |
12:00:00.932 | 1671 | 219.20 | BATE | 00041275730TRLO0 |
12:00:00.932 | 1159 | 219.20 | CHIX | 00041275731TRLO0 |
12:00:00.932 | 9 | 219.00 | CHIX | 00041275732TRLO0 |
12:00:00.932 | 577 | 219.00 | XLON | 00041275733TRLO0 |
12:00:00.931 | 599 | 219.00 | XLON | 00041275729TRLO0 |
12:00:00.929 | 434 | 219.20 | XLON | 00041275719TRLO0 |
12:00:00.928 | 661 | 219.20 | XLON | 00041275718TRLO0 |
12:00:00.924 | 579 | 219.20 | XLON | 00041275717TRLO0 |
11:55:40.748 | 731 | 219.40 | CHIX | 00041275562TRLO0 |
11:55:40.748 | 367 | 219.40 | CHIX | 00041275563TRLO0 |
11:55:40.748 | 1513 | 219.40 | BATE | 00041275564TRLO0 |
11:55:40.748 | 1564 | 219.40 | XLON | 00041275565TRLO0 |
11:49:59.372 | 962 | 219.60 | BATE | 00041275397TRLO0 |
11:49:59.372 | 960 | 219.60 | XLON | 00041275398TRLO0 |
11:49:39.014 | 292 | 219.60 | BATE | 00041275386TRLO0 |
11:48:01.570 | 1100 | 219.60 | BATE | 00041275337TRLO0 |
11:48:01.569 | 1061 | 219.60 | CHIX | 00041275336TRLO0 |
11:48:01.569 | 1363 | 219.60 | XLON | 00041275338TRLO0 |
11:48:00.499 | 1432 | 219.60 | BATE | 00041275335TRLO0 |
11:47:10.013 | 1230 | 219.80 | BATE | 00041275288TRLO0 |
11:45:03.327 | 340 | 219.60 | CHIX | 00041275146TRLO0 |
11:44:22.293 | 932 | 219.80 | CHIX | 00041275135TRLO0 |
11:44:22.293 | 1468 | 219.80 | BATE | 00041275136TRLO0 |
11:44:22.293 | 1685 | 219.80 | XLON | 00041275137TRLO0 |
11:37:52.344 | 8 | 220.00 | BATE | 00041274895TRLO0 |
11:37:52.344 | 191 | 220.00 | CHIX | 00041274896TRLO0 |
11:37:52.344 | 999 | 220.00 | XLON | 00041274898TRLO0 |
11:37:52.343 | 35 | 220.00 | BATE | 00041274894TRLO0 |
11:37:45.030 | 465 | 220.00 | CHIX | 00041274891TRLO0 |
11:37:18.504 | 1015 | 220.20 | CHIX | 00041274873TRLO0 |
11:37:17.501 | 1135 | 220.20 | BATE | 00041274871TRLO0 |
11:37:16.648 | 2189 | 220.20 | XLON | 00041274870TRLO0 |
11:37:14.157 | 2 | 220.40 | BATE | 00041274862TRLO0 |
11:37:14.157 | 12 | 220.40 | BATE | 00041274863TRLO0 |
11:37:14.157 | 2 | 220.40 | BATE | 00041274864TRLO0 |
11:37:14.157 | 606 | 220.40 | BATE | 00041274865TRLO0 |
11:37:14.097 | 188 | 220.40 | BATE | 00041274860TRLO0 |
11:37:14.097 | 549 | 220.40 | BATE | 00041274861TRLO0 |
11:37:14.065 | 88 | 220.40 | BATE | 00041274856TRLO0 |
11:37:14.065 | 82 | 220.40 | BATE | 00041274857TRLO0 |
11:37:14.065 | 88 | 220.40 | BATE | 00041274858TRLO0 |
11:37:14.065 | 392 | 220.40 | BATE | 00041274859TRLO0 |
11:37:14.064 | 91 | 220.40 | XLON | 00041274854TRLO0 |
11:37:14.064 | 556 | 220.40 | XLON | 00041274855TRLO0 |
11:37:14.048 | 343 | 220.40 | CHIX | 00041274852TRLO0 |
11:37:14.048 | 2009 | 220.40 | CHIX | 00041274853TRLO0 |
11:37:14.044 | 300 | 220.20 | BATE | 00041274851TRLO0 |
11:37:14.043 | 139 | 220.40 | BATE | 00041274849TRLO0 |
11:37:14.043 | 2476 | 220.40 | BATE | 00041274850TRLO0 |
11:37:14.033 | 1424 | 220.20 | XLON | 00041274848TRLO0 |
11:37:14.032 | 987 | 220.20 | CHIX | 00041274846TRLO0 |
11:37:14.032 | 1487 | 220.20 | BATE | 00041274847TRLO0 |
11:35:10.095 | 675 | 220.40 | XLON | 00041274799TRLO0 |
11:35:03.902 | 999 | 220.40 | CHIX | 00041274794TRLO0 |
11:35:03.902 | 1436 | 220.40 | XLON | 00041274795TRLO0 |
11:35:03.508 | 477 | 220.40 | TRQX | 00041274793TRLO0 |
11:35:03.501 | 1487 | 220.40 | BATE | 00041274789TRLO0 |
11:35:03.501 | 1446 | 220.40 | XLON | 00041274790TRLO0 |
11:35:03.501 | 267 | 220.40 | TRQX | 00041274791TRLO0 |
11:35:03.501 | 459 | 220.40 | CHIX | 00041274792TRLO0 |
11:35:03.500 | 529 | 220.40 | CHIX | 00041274788TRLO0 |
11:15:52.237 | 54 | 220.40 | BATE | 00041274082TRLO0 |
11:15:52.237 | 1379 | 220.40 | BATE | 00041274083TRLO0 |
11:15:43.116 | 34 | 220.40 | BATE | 00041274072TRLO0 |
11:15:43.116 | 1304 | 220.40 | BATE | 00041274073TRLO0 |
11:15:41.107 | 195 | 220.40 | BATE | 00041274071TRLO0 |
11:15:41.083 | 994 | 220.40 | BATE | 00041274070TRLO0 |
11:15:41.063 | 1700 | 220.40 | XLON | 00041274068TRLO0 |
11:15:41.063 | 250 | 220.40 | XLON | 00041274069TRLO0 |
11:15:41.048 | 1438 | 220.40 | BATE | 00041274064TRLO0 |
11:15:41.048 | 1341 | 220.40 | CHIX | 00041274065TRLO0 |
11:15:41.048 | 34 | 220.40 | XLON | 00041274066TRLO0 |
11:15:41.048 | 1344 | 220.40 | XLON | 00041274067TRLO0 |
11:14:00.073 | 34 | 220.40 | XLON | 00041273963TRLO0 |
11:14:00.073 | 34 | 220.40 | XLON | 00041273964TRLO0 |
11:08:07.667 | 152 | 220.40 | BATE | 00041273738TRLO0 |
11:08:05.677 | 868 | 220.60 | BATE | 00041273736TRLO0 |
11:08:05.676 | 317 | 220.60 | XLON | 00041273735TRLO0 |
11:08:05.676 | 422 | 220.60 | XLON | 00041273737TRLO0 |
11:05:48.698 | 121 | 220.80 | BATE | 00041273660TRLO0 |
11:05:48.698 | 127 | 220.80 | BATE | 00041273661TRLO0 |
11:05:48.698 | 751 | 220.80 | BATE | 00041273662TRLO0 |
11:05:47.324 | 2187 | 220.80 | BATE | 00041273658TRLO0 |
11:05:47.323 | 84 | 220.80 | BATE | 00041273656TRLO0 |
11:05:47.323 | 68 | 220.80 | BATE | 00041273657TRLO0 |
11:05:47.315 | 1394 | 220.60 | CHIX | 00041273655TRLO0 |
11:05:36.005 | 544 | 220.80 | XLON | 00041273651TRLO0 |
11:05:36.005 | 80 | 220.80 | XLON | 00041273652TRLO0 |
11:05:36.005 | 78 | 220.80 | XLON | 00041273653TRLO0 |
11:05:01.437 | 185 | 220.40 | BATE | 00041273618TRLO0 |
11:04:59.396 | 581 | 220.80 | XLON | 00041273616TRLO0 |
11:04:59.396 | 1067 | 220.80 | XLON | 00041273617TRLO0 |
11:04:57.254 | 537 | 220.80 | XLON | 00041273613TRLO0 |
11:04:57.254 | 533 | 220.80 | XLON | 00041273614TRLO0 |
11:04:57.254 | 274 | 220.80 | XLON | 00041273615TRLO0 |
11:04:46.382 | 228 | 220.40 | CHIX | 00041273602TRLO0 |
11:04:44.833 | 267 | 220.80 | XLON | 00041273596TRLO0 |
11:04:44.833 | 356 | 220.80 | XLON | 00041273597TRLO0 |
11:04:42.531 | 891 | 220.40 | BATE | 00041273590TRLO0 |
11:04:42.017 | 532 | 220.40 | CHIX | 00041273589TRLO0 |
11:04:42.011 | 798 | 220.80 | XLON | 00041273587TRLO0 |
11:04:42.011 | 287 | 220.80 | XLON | 00041273588TRLO0 |
11:04:41.998 | 168 | 221.00 | CHIX | 00041273585TRLO0 |
11:04:41.998 | 901 | 221.00 | CHIX | 00041273586TRLO0 |
11:04:41.987 | 1544 | 220.80 | BATE | 00041273584TRLO0 |
11:04:41.976 | 731 | 220.60 | BATE | 00041273581TRLO0 |
11:04:41.976 | 960 | 220.60 | TRQX | 00041273582TRLO0 |
11:04:41.976 | 681 | 220.60 | XLON | 00041273583TRLO0 |
11:04:41.975 | 1232 | 220.80 | CHIX | 00041273577TRLO0 |
11:04:41.975 | 1190 | 220.80 | BATE | 00041273578TRLO0 |
11:04:41.975 | 34 | 220.80 | XLON | 00041273579TRLO0 |
11:04:41.975 | 1125 | 220.80 | XLON | 00041273580TRLO0 |
11:00:26.523 | 22 | 220.80 | BATE | 00041273422TRLO0 |
10:53:02.004 | 96 | 221.00 | CHIX | 00041273152TRLO0 |
10:53:02.004 | 311 | 221.00 | CHIX | 00041273153TRLO0 |
10:53:02.004 | 278 | 221.00 | CHIX | 00041273154TRLO0 |
10:48:54.659 | 145 | 220.80 | CHIX | 00041272926TRLO0 |
10:48:54.659 | 203 | 220.80 | CHIX | 00041272927TRLO0 |
10:48:54.658 | 605 | 220.80 | CHIX | 00041272921TRLO0 |
10:48:54.658 | 610 | 220.80 | CHIX | 00041272922TRLO0 |
10:48:54.658 | 163 | 220.80 | CHIX | 00041272923TRLO0 |
10:48:54.658 | 700 | 220.80 | CHIX | 00041272924TRLO0 |
10:48:54.658 | 570 | 220.80 | CHIX | 00041272925TRLO0 |
10:43:49.174 | 619 | 220.60 | CHIX | 00041272726TRLO0 |
10:43:49.173 | 378 | 220.60 | CHIX | 00041272723TRLO0 |
10:43:49.173 | 410 | 220.60 | CHIX | 00041272724TRLO0 |
10:43:49.173 | 193 | 220.60 | CHIX | 00041272725TRLO0 |
10:40:20.522 | 90 | 220.20 | BATE | 00041272623TRLO0 |
10:39:33.946 | 1612 | 220.40 | XLON | 00041272600TRLO0 |
10:39:30.011 | 39 | 220.60 | XLON | 00041272596TRLO0 |
10:39:30.011 | 428 | 220.60 | XLON | 00041272597TRLO0 |
10:39:30.011 | 735 | 220.60 | XLON | 00041272598TRLO0 |
10:35:38.010 | 54 | 220.60 | XLON | 00041272451TRLO0 |
10:35:38.010 | 1426 | 220.60 | XLON | 00041272452TRLO0 |
10:31:48.489 | 83 | 220.20 | BATE | 00041272346TRLO0 |
10:31:46.011 | 605 | 220.60 | XLON | 00041272342TRLO0 |
10:31:46.011 | 236 | 220.60 | XLON | 00041272343TRLO0 |
10:31:46.011 | 333 | 220.60 | XLON | 00041272344TRLO0 |
10:31:46.011 | 341 | 220.60 | XLON | 00041272345TRLO0 |
10:30:48.008 | 139 | 220.60 | BATE | 00041272315TRLO0 |
10:30:48.008 | 122 | 220.60 | BATE | 00041272316TRLO0 |
10:30:48.008 | 601 | 220.60 | BATE | 00041272317TRLO0 |
10:29:52.646 | 388 | 220.20 | CHIX | 00041272272TRLO0 |
10:29:50.053 | 535 | 220.60 | XLON | 00041272269TRLO0 |
10:29:40.975 | 228 | 220.20 | CHIX | 00041272257TRLO0 |
10:29:39.214 | 1696 | 220.60 | BATE | 00041272255TRLO0 |
10:29:39.174 | 125 | 220.60 | BATE | 00041272252TRLO0 |
10:29:39.174 | 138 | 220.60 | BATE | 00041272253TRLO0 |
10:29:39.174 | 1868 | 220.60 | BATE | 00041272254TRLO0 |
10:29:39.168 | 1330 | 220.40 | CHIX | 00041272251TRLO0 |
10:29:38.168 | 113 | 220.60 | BATE | 00041272250TRLO0 |
10:29:38.163 | 1503 | 220.60 | BATE | 00041272249TRLO0 |
10:29:38.161 | 36 | 220.60 | XLON | 00041272246TRLO0 |
10:29:38.161 | 474 | 220.60 | XLON | 00041272247TRLO0 |
10:29:38.161 | 755 | 220.60 | XLON | 00041272248TRLO0 |
10:29:37.189 | 280 | 220.60 | BATE | 00041272244TRLO0 |
10:29:37.188 | 121 | 220.60 | BATE | 00041272242TRLO0 |
10:29:37.188 | 131 | 220.60 | BATE | 00041272243TRLO0 |
10:29:37.179 | 605 | 220.60 | XLON | 00041272239TRLO0 |
10:29:37.179 | 164 | 220.60 | XLON | 00041272240TRLO0 |
10:29:37.179 | 294 | 220.60 | XLON | 00041272241TRLO0 |
10:29:37.175 | 493 | 220.40 | BATE | 00041272235TRLO0 |
10:29:37.175 | 553 | 220.40 | CHIX | 00041272236TRLO0 |
10:29:37.175 | 3190 | 220.40 | BATE | 00041272237TRLO0 |
10:29:37.175 | 1148 | 220.40 | XLON | 00041272238TRLO0 |
10:29:36.990 | 1359 | 220.60 | BATE | 00041272234TRLO0 |
10:29:36.974 | 788 | 220.60 | CHIX | 00041272231TRLO0 |
10:29:36.974 | 1147 | 220.60 | XLON | 00041272232TRLO0 |
10:29:36.974 | 1029 | 220.60 | TRQX | 00041272233TRLO0 |
10:08:08.667 | 1656 | 220.40 | BATE | 00041271529TRLO0 |
10:08:08.667 | 1116 | 220.40 | XLON | 00041271530TRLO0 |
10:08:08.097 | 417 | 220.40 | BATE | 00041271528TRLO0 |
10:08:07.900 | 772 | 220.80 | BATE | 00041271527TRLO0 |
10:08:07.582 | 3 | 220.80 | BATE | 00041271526TRLO0 |
10:08:07.581 | 292 | 220.80 | BATE | 00041271525TRLO0 |
10:08:07.513 | 212 | 220.80 | BATE | 00041271523TRLO0 |
10:08:07.513 | 1202 | 220.80 | BATE | 00041271524TRLO0 |
10:08:07.498 | 1650 | 220.80 | BATE | 00041271522TRLO0 |
10:08:07.456 | 1208 | 220.80 | BATE | 00041271521TRLO0 |
10:08:07.401 | 1313 | 220.80 | BATE | 00041271520TRLO0 |
10:08:07.368 | 799 | 220.80 | BATE | 00041271519TRLO0 |
10:08:07.265 | 792 | 220.80 | BATE | 00041271518TRLO0 |
10:08:07.253 | 1145 | 220.80 | BATE | 00041271517TRLO0 |
10:08:07.227 | 1017 | 220.80 | BATE | 00041271516TRLO0 |
10:08:07.204 | 119 | 220.60 | BATE | 00041271513TRLO0 |
10:08:07.204 | 155 | 220.60 | BATE | 00041271514TRLO0 |
10:08:07.204 | 1686 | 220.80 | BATE | 00041271515TRLO0 |
10:08:07.194 | 1861 | 220.60 | XLON | 00041271512TRLO0 |
10:08:07.193 | 1241 | 220.60 | CHIX | 00041271510TRLO0 |
10:08:07.193 | 1264 | 220.60 | BATE | 00041271511TRLO0 |
10:05:40.011 | 916 | 220.80 | XLON | 00041271410TRLO0 |
10:05:40.010 | 91 | 220.80 | XLON | 00041271409TRLO0 |
10:05:32.134 | 9 | 220.60 | BATE | 00041271401TRLO0 |
10:03:44.010 | 91 | 220.80 | XLON | 00041271337TRLO0 |
10:03:44.010 | 440 | 220.80 | XLON | 00041271338TRLO0 |
10:02:55.387 | 18 | 220.60 | BATE | 00041271320TRLO0 |
10:02:54.758 | 803 | 220.80 | CHIX | 00041271319TRLO0 |
10:02:54.747 | 1132 | 220.80 | BATE | 00041271318TRLO0 |
10:02:46.402 | 690 | 220.80 | CHIX | 00041271308TRLO0 |
10:02:46.402 | 518 | 220.80 | CHIX | 00041271309TRLO0 |
10:02:46.402 | 1292 | 220.80 | BATE | 00041271310TRLO0 |
10:02:46.402 | 1164 | 220.80 | XLON | 00041271311TRLO0 |
10:00:14.546 | 839 | 221.00 | BATE | 00041271206TRLO0 |
10:00:14.538 | 1445 | 220.80 | CHIX | 00041271205TRLO0 |
09:56:04.066 | 534 | 221.00 | BATE | 00041271077TRLO0 |
09:56:00.094 | 804 | 221.00 | CHIX | 00041271065TRLO0 |
09:56:00.094 | 1279 | 221.00 | XLON | 00041271066TRLO0 |
09:55:59.847 | 475 | 221.00 | CHIX | 00041271064TRLO0 |
09:55:58.480 | 921 | 221.00 | XLON | 00041271062TRLO0 |
09:55:58.480 | 375 | 221.00 | XLON | 00041271063TRLO0 |
09:52:44.932 | 1639 | 221.20 | XLON | 00041270934TRLO0 |
09:52:44.932 | 165 | 221.20 | XLON | 00041270935TRLO0 |
09:52:35.353 | 298 | 221.20 | XLON | 00041270922TRLO0 |
09:52:35.353 | 596 | 221.20 | XLON | 00041270923TRLO0 |
09:52:35.353 | 268 | 221.20 | XLON | 00041270924TRLO0 |
09:52:35.353 | 598 | 221.20 | XLON | 00041270925TRLO0 |
09:52:35.344 | 705 | 221.00 | BATE | 00041270920TRLO0 |
09:52:35.344 | 930 | 221.00 | XLON | 00041270921TRLO0 |
09:52:35.190 | 909 | 221.40 | BATE | 00041270919TRLO0 |
09:52:34.498 | 1115 | 221.40 | CHIX | 00041270907TRLO0 |
09:52:34.498 | 195 | 221.40 | CHIX | 00041270908TRLO0 |
09:52:34.498 | 562 | 221.40 | CHIX | 00041270909TRLO0 |
09:52:34.498 | 386 | 221.40 | CHIX | 00041270910TRLO0 |
09:52:34.498 | 299 | 221.40 | CHIX | 00041270911TRLO0 |
09:52:34.498 | 338 | 221.40 | CHIX | 00041270912TRLO0 |
09:52:34.497 | 2804 | 221.40 | BATE | 00041270906TRLO0 |
09:52:34.459 | 298 | 221.40 | CHIX | 00041270904TRLO0 |
09:52:34.459 | 438 | 221.40 | CHIX | 00041270905TRLO0 |
09:52:34.449 | 2244 | 221.40 | BATE | 00041270903TRLO0 |
09:52:34.445 | 596 | 221.20 | XLON | 00041270899TRLO0 |
09:52:34.445 | 763 | 221.20 | XLON | 00041270900TRLO0 |
09:52:34.445 | 90 | 221.20 | XLON | 00041270901TRLO0 |
09:52:34.445 | 139 | 221.20 | XLON | 00041270902TRLO0 |
09:52:34.411 | 312 | 221.20 | CHIX | 00041270896TRLO0 |
09:52:34.411 | 1495 | 221.20 | CHIX | 00041270897TRLO0 |
09:52:34.411 | 1739 | 221.20 | CHIX | 00041270898TRLO0 |
09:52:34.409 | 1867 | 221.00 | CHIX | 00041270887TRLO0 |
09:52:34.409 | 3617 | 221.40 | BATE | 00041270891TRLO0 |
09:52:34.409 | 514 | 221.00 | BATE | 00041270892TRLO0 |
09:52:34.409 | 24 | 221.00 | BATE | 00041270893TRLO0 |
09:52:34.409 | 365 | 221.00 | BATE | 00041270894TRLO0 |
09:52:34.409 | 827 | 221.00 | XLON | 00041270895TRLO0 |
09:52:34.408 | 316 | 221.40 | XLON | 00041270884TRLO0 |
09:52:34.408 | 164 | 221.40 | XLON | 00041270885TRLO0 |
09:52:34.408 | 58 | 221.40 | XLON | 00041270886TRLO0 |
09:52:34.408 | 70 | 221.40 | XLON | 00041270888TRLO0 |
09:52:34.408 | 298 | 221.40 | XLON | 00041270889TRLO0 |
09:52:34.408 | 2695 | 221.40 | XLON | 00041270890TRLO0 |
09:52:34.390 | 677 | 221.40 | CHIX | 00041270881TRLO0 |
09:52:34.390 | 850 | 221.40 | CHIX | 00041270882TRLO0 |
09:52:34.390 | 434 | 221.40 | CHIX | 00041270883TRLO0 |
09:52:34.389 | 1104 | 221.40 | BATE | 00041270879TRLO0 |
09:52:34.389 | 902 | 221.40 | BATE | 00041270880TRLO0 |
09:52:34.369 | 1002 | 221.40 | XLON | 00041270870TRLO0 |
09:52:34.369 | 134 | 221.40 | XLON | 00041270871TRLO0 |
09:52:34.369 | 298 | 221.40 | XLON | 00041270872TRLO0 |
09:52:34.369 | 89 | 221.40 | XLON | 00041270873TRLO0 |
09:52:34.369 | 248 | 221.40 | XLON | 00041270874TRLO0 |
09:52:34.369 | 115 | 221.40 | XLON | 00041270875TRLO0 |
09:52:34.369 | 41 | 221.40 | XLON | 00041270876TRLO0 |
09:52:34.369 | 49 | 221.40 | XLON | 00041270877TRLO0 |
09:52:34.369 | 1094 | 221.40 | XLON | 00041270878TRLO0 |
09:52:34.338 | 1250 | 221.40 | CHIX | 00041270867TRLO0 |
09:52:34.338 | 2302 | 221.40 | CHIX | 00041270868TRLO0 |
09:52:34.338 | 750 | 221.40 | CHIX | 00041270869TRLO0 |
09:52:34.336 | 4896 | 221.40 | BATE | 00041270866TRLO0 |
09:52:34.333 | 298 | 221.40 | XLON | 00041270859TRLO0 |
09:52:34.333 | 298 | 221.40 | XLON | 00041270860TRLO0 |
09:52:34.333 | 596 | 221.40 | XLON | 00041270861TRLO0 |
09:52:34.333 | 89 | 221.40 | XLON | 00041270862TRLO0 |
09:52:34.333 | 2 | 221.40 | XLON | 00041270863TRLO0 |
09:52:34.333 | 604 | 221.40 | XLON | 00041270864TRLO0 |
09:52:34.333 | 2871 | 221.40 | XLON | 00041270865TRLO0 |
09:52:34.309 | 298 | 221.60 | CHIX | 00041270849TRLO0 |
09:52:34.309 | 52 | 221.60 | CHIX | 00041270850TRLO0 |
09:52:34.309 | 775 | 221.60 | CHIX | 00041270851TRLO0 |
09:52:34.309 | 3198 | 221.60 | CHIX | 00041270852TRLO0 |
09:52:34.309 | 583 | 221.20 | CHIX | 00041270853TRLO0 |
09:52:34.309 | 1235 | 221.20 | BATE | 00041270854TRLO0 |
09:52:34.309 | 52 | 221.20 | BATE | 00041270855TRLO0 |
09:52:34.309 | 646 | 221.20 | TRQX | 00041270856TRLO0 |
09:52:34.309 | 882 | 221.20 | XLON | 00041270857TRLO0 |
09:52:34.309 | 298 | 221.20 | XLON | 00041270858TRLO0 |
09:52:34.292 | 833 | 221.40 | CHIX | 00041270845TRLO0 |
09:52:34.292 | 1270 | 221.40 | BATE | 00041270846TRLO0 |
09:52:34.292 | 1159 | 221.40 | XLON | 00041270847TRLO0 |
09:52:34.292 | 924 | 221.40 | TRQX | 00041270848TRLO0 |
09:44:03.875 | 874 | 221.60 | XLON | 00041270457TRLO0 |
09:42:01.797 | 407 | 221.40 | TRQX | 00041270371TRLO0 |
09:34:32.955 | 252 | 221.00 | CHIX | 00041270041TRLO0 |
09:22:08.418 | 1 | 221.00 | CHIX | 00041269407TRLO0 |
09:19:06.197 | 1105 | 221.20 | CHIX | 00041269291TRLO0 |
09:01:06.731 | 118 | 220.80 | CHIX | 00041268503TRLO0 |
09:00:18.859 | 46 | 220.80 | CHIX | 00041268440TRLO0 |
09:00:18.859 | 494 | 220.80 | CHIX | 00041268441TRLO0 |
08:55:06.303 | 72 | 220.20 | BATE | 00041268098TRLO0 |
08:55:06.006 | 854 | 220.40 | XLON | 00041268097TRLO0 |
08:52:44.500 | 957 | 220.40 | XLON | 00041267889TRLO0 |
08:52:44.465 | 1035 | 220.40 | XLON | 00041267888TRLO0 |
08:52:44.448 | 467 | 220.40 | XLON | 00041267886TRLO0 |
08:52:44.448 | 1137 | 220.40 | XLON | 00041267887TRLO0 |
08:52:44.413 | 306 | 220.40 | XLON | 00041267882TRLO0 |
08:52:44.413 | 303 | 220.40 | XLON | 00041267883TRLO0 |
08:52:44.413 | 484 | 220.40 | XLON | 00041267884TRLO0 |
08:52:44.413 | 538 | 220.40 | XLON | 00041267885TRLO0 |
08:52:34.725 | 458 | 220.40 | XLON | 00041267869TRLO0 |
08:52:34.725 | 576 | 220.40 | XLON | 00041267870TRLO0 |
08:52:34.725 | 1802 | 220.40 | XLON | 00041267871TRLO0 |
08:52:34.722 | 321 | 220.40 | CHIX | 00041267866TRLO0 |
08:52:34.722 | 174 | 220.40 | CHIX | 00041267867TRLO0 |
08:52:34.722 | 63 | 220.40 | CHIX | 00041267868TRLO0 |
08:52:32.224 | 342 | 220.40 | CHIX | 00041267865TRLO0 |
08:52:32.222 | 655 | 220.40 | BATE | 00041267864TRLO0 |
08:52:32.221 | 480 | 220.40 | XLON | 00041267863TRLO0 |
08:52:31.955 | 600 | 220.40 | XLON | 00041267862TRLO0 |
08:52:31.953 | 5 | 220.40 | XLON | 00041267858TRLO0 |
08:52:31.953 | 10 | 220.40 | XLON | 00041267859TRLO0 |
08:52:31.953 | 324 | 220.40 | XLON | 00041267860TRLO0 |
08:52:31.953 | 45 | 220.40 | XLON | 00041267861TRLO0 |
08:52:29.082 | 1700 | 220.40 | XLON | 00041267850TRLO0 |
08:52:29.082 | 324 | 220.40 | XLON | 00041267851TRLO0 |
08:52:29.082 | 443 | 220.40 | XLON | 00041267852TRLO0 |
08:52:29.082 | 1 | 220.40 | XLON | 00041267853TRLO0 |
08:52:27.035 | 7 | 220.40 | CHIX | 00041267840TRLO0 |
08:52:27.034 | 493 | 220.40 | XLON | 00041267839TRLO0 |
08:52:27.032 | 316 | 220.40 | BATE | 00041267838TRLO0 |
08:52:27.030 | 11 | 220.40 | BATE | 00041267837TRLO0 |
08:52:26.936 | 86 | 220.40 | XLON | 00041267836TRLO0 |
08:52:26.935 | 17 | 220.40 | CHIX | 00041267835TRLO0 |
08:52:26.931 | 41 | 220.40 | CHIX | 00041267834TRLO0 |
08:52:26.929 | 48 | 220.40 | CHIX | 00041267832TRLO0 |
08:52:26.929 | 321 | 220.40 | CHIX | 00041267833TRLO0 |
08:52:26.919 | 847 | 220.20 | BATE | 00041267829TRLO0 |
08:52:26.919 | 217 | 220.20 | CHIX | 00041267830TRLO0 |
08:52:26.919 | 744 | 220.20 | CHIX | 00041267831TRLO0 |
08:52:22.002 | 68 | 220.40 | CHIX | 00041267809TRLO0 |
08:52:22.001 | 326 | 220.40 | XLON | 00041267808TRLO0 |
08:52:21.999 | 320 | 220.40 | XLON | 00041267807TRLO0 |
08:52:21.084 | 1700 | 220.40 | XLON | 00041267802TRLO0 |
08:52:21.084 | 627 | 220.40 | XLON | 00041267803TRLO0 |
08:52:21.084 | 482 | 220.40 | XLON | 00041267804TRLO0 |
08:52:21.084 | 844 | 220.40 | XLON | 00041267805TRLO0 |
08:52:21.081 | 968 | 220.20 | CHIX | 00041267801TRLO0 |
08:52:21.070 | 719 | 220.20 | CHIX | 00041267797TRLO0 |
08:52:21.070 | 254 | 220.20 | CHIX | 00041267798TRLO0 |
08:52:21.070 | 277 | 220.20 | BATE | 00041267799TRLO0 |
08:52:21.070 | 587 | 220.20 | XLON | 00041267800TRLO0 |
08:52:18.427 | 325 | 220.20 | BATE | 00041267793TRLO0 |
08:52:18.418 | 2248 | 220.60 | BATE | 00041267792TRLO0 |
08:52:18.404 | 979 | 220.40 | CHIX | 00041267788TRLO0 |
08:52:18.404 | 860 | 220.40 | BATE | 00041267789TRLO0 |
08:52:18.404 | 121 | 220.40 | XLON | 00041267790TRLO0 |
08:52:18.404 | 716 | 220.40 | XLON | 00041267791TRLO0 |
08:52:17.408 | 563 | 220.60 | CHIX | 00041267782TRLO0 |
08:52:17.408 | 408 | 220.60 | CHIX | 00041267783TRLO0 |
08:52:17.408 | 849 | 220.60 | BATE | 00041267784TRLO0 |
08:52:17.408 | 829 | 220.60 | XLON | 00041267785TRLO0 |
08:45:31.796 | 125 | 220.60 | BATE | 00041267360TRLO0 |
08:45:31.795 | 254 | 220.80 | CHIX | 00041267359TRLO0 |
08:45:01.937 | 1596 | 220.60 | XLON | 00041267325TRLO0 |
08:45:01.921 | 23 | 220.60 | BATE | 00041267323TRLO0 |
08:45:01.920 | 566 | 220.60 | BATE | 00041267322TRLO0 |
08:45:01.920 | 965 | 220.60 | TRQX | 00041267324TRLO0 |
08:45:01.914 | 841 | 220.80 | BATE | 00041267317TRLO0 |
08:45:01.914 | 965 | 220.80 | CHIX | 00041267318TRLO0 |
08:45:01.914 | 1415 | 220.80 | TRQX | 00041267319TRLO0 |
08:45:01.914 | 825 | 220.80 | XLON | 00041267320TRLO0 |
08:45:01.914 | 577 | 220.60 | XLON | 00041267321TRLO0 |
08:37:43.823 | 300 | 221.00 | XLON | 00041266980TRLO0 |
08:37:43.823 | 280 | 221.00 | XLON | 00041266981TRLO0 |
08:36:50.333 | 393 | 220.40 | CHIX | 00041266922TRLO0 |
08:15:21.388 | 218 | 219.60 | XLON | 00041265767TRLO0 |
08:15:21.388 | 659 | 219.60 | XLON | 00041265768TRLO0 |
08:15:17.039 | 160 | 219.60 | CHIX | 00041265765TRLO0 |
08:15:17.039 | 949 | 219.60 | CHIX | 00041265766TRLO0 |
08:15:17.038 | 1095 | 219.60 | BATE | 00041265764TRLO0 |
08:15:17.017 | 272 | 219.40 | XLON | 00041265761TRLO0 |
08:15:17.017 | 482 | 219.40 | XLON | 00041265762TRLO0 |
08:15:17.017 | 754 | 219.40 | CHIX | 00041265763TRLO0 |
08:15:16.235 | 743 | 219.40 | BATE | 00041265755TRLO0 |
08:07:21.837 | 385 | 219.20 | BATE | 00041265255TRLO0 |
08:07:16.342 | 76 | 219.20 | BATE | 00041265236TRLO0 |
08:07:16.338 | 917 | 219.40 | CHIX | 00041265233TRLO0 |
08:07:16.338 | 779 | 219.40 | BATE | 00041265234TRLO0 |
08:07:16.338 | 781 | 219.40 | XLON | 00041265235TRLO0 |
08:05:42.821 | 173 | 218.60 | BATE | 00041265146TRLO0 |
08:05:37.591 | 126 | 219.00 | BATE | 00041265130TRLO0 |
08:05:37.579 | 782 | 218.60 | XLON | 00041265129TRLO0 |
08:05:10.187 | 115 | 218.40 | BATE | 00041265087TRLO0 |
08:05:06.736 | 589 | 218.40 | BATE | 00041265086TRLO0 |
08:04:00.915 | 674 | 218.60 | XLON | 00041265021TRLO0 |
