FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, January 09
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
Date of Purchase | 08 January 2025 |
Number of ordinary shares purchased | 450,000 |
Weighted average price paid (p) | 158.09 |
Highest price paid (p) | 160.00 |
Lowest price paid (p) | 156.50 |
Following the above purchase, FirstGroup holds 144,176,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,518,681. 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 08 January 2025 is 606,518,681. 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: RBC Europe Limited
Intermediary Code: ROYCGB22
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 RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue | Weighted average price (pence per share) | Aggregated volume |
XLON | 157.86 | 43,231 |
BATE | 158.03 | 43,240 |
CHIX | 158.12 | 361,284 |
Aquis | 157.10 | 1,602 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:09:49 | 399 | 159.90 | CHIX | 00279230893TRLO0 |
08:09:49 | 456 | 159.80 | CHIX | 00279230894TRLO0 |
08:09:49 | 408 | 159.80 | BATE | 00279230895TRLO0 |
08:09:49 | 577 | 159.80 | CHIX | 00279230896TRLO0 |
08:14:54 | 394 | 159.90 | CHIX | 00279231507TRLO0 |
08:16:23 | 389 | 160.00 | CHIX | 00279231724TRLO0 |
08:16:23 | 407 | 160.00 | CHIX | 00279231725TRLO0 |
08:16:31 | 1142 | 159.70 | CHIX | 00279231746TRLO0 |
08:16:31 | 387 | 159.60 | CHIX | 00279231747TRLO0 |
08:16:42 | 783 | 159.40 | CHIX | 00279231783TRLO0 |
08:22:27 | 387 | 159.20 | BATE | 00279232384TRLO0 |
08:22:27 | 381 | 159.20 | XLON | 00279232385TRLO0 |
08:25:46 | 409 | 159.20 | BATE | 00279232670TRLO0 |
08:25:46 | 445 | 159.20 | CHIX | 00279232671TRLO0 |
08:25:46 | 403 | 159.20 | CHIX | 00279232672TRLO0 |
08:25:47 | 714 | 159.10 | CHIX | 00279232673TRLO0 |
08:25:47 | 321 | 159.10 | CHIX | 00279232674TRLO0 |
08:25:47 | 321 | 159.10 | CHIX | 00279232675TRLO0 |
08:40:20 | 386 | 159.00 | BATE | 00279234092TRLO0 |
08:40:20 | 403 | 159.00 | BATE | 00279234093TRLO0 |
08:40:20 | 430 | 159.00 | CHIX | 00279234094TRLO0 |
08:40:20 | 396 | 159.00 | CHIX | 00279234095TRLO0 |
08:40:20 | 448 | 159.00 | XLON | 00279234096TRLO0 |
08:40:51 | 285 | 158.80 | CHIX | 00279234132TRLO0 |
08:45:46 | 600 | 159.00 | CHIX | 00279234736TRLO0 |
08:45:46 | 600 | 159.00 | CHIX | 00279234737TRLO0 |
08:45:46 | 37 | 159.00 | CHIX | 00279234738TRLO0 |
08:48:19 | 414 | 158.80 | BATE | 00279235021TRLO0 |
08:48:19 | 186 | 158.80 | BATE | 00279235022TRLO0 |
08:48:19 | 102 | 158.80 | BATE | 00279235023TRLO0 |
08:48:19 | 102 | 158.80 | BATE | 00279235024TRLO0 |
08:48:19 | 2847 | 158.80 | CHIX | 00279235025TRLO0 |
08:48:19 | 407 | 158.80 | CHIX | 00279235026TRLO0 |
08:48:19 | 106 | 158.80 | XLON | 00279235027TRLO0 |
08:48:19 | 283 | 158.80 | XLON | 00279235028TRLO0 |
08:49:06 | 383 | 158.80 | BATE | 00279235110TRLO0 |
08:49:06 | 506 | 158.80 | BATE | 00279235111TRLO0 |
08:49:11 | 540 | 158.70 | CHIX | 00279235117TRLO0 |
08:49:11 | 701 | 158.70 | CHIX | 00279235118TRLO0 |
08:50:17 | 390 | 158.60 | CHIX | 00279235195TRLO0 |
08:53:02 | 451 | 158.30 | CHIX | 00279235398TRLO0 |
08:59:30 | 688 | 158.20 | CHIX | 00279236133TRLO0 |
08:59:30 | 387 | 158.20 | CHIX | 00279236134TRLO0 |
08:59:30 | 421 | 158.20 | CHIX | 00279236135TRLO0 |
08:59:30 | 390 | 158.20 | CHIX | 00279236136TRLO0 |
08:59:30 | 389 | 158.20 | CHIX | 00279236137TRLO0 |
08:59:30 | 1 | 158.20 | CHIX | 00279236138TRLO0 |
09:02:13 | 432 | 158.00 | CHIX | 00279236538TRLO0 |
09:02:13 | 304 | 158.00 | CHIX | 00279236539TRLO0 |
09:02:13 | 111 | 158.00 | CHIX | 00279236540TRLO0 |
09:02:13 | 424 | 158.00 | CHIX | 00279236541TRLO0 |
09:10:49 | 394 | 159.00 | CHIX | 00279237434TRLO0 |
09:10:49 | 394 | 159.00 | CHIX | 00279237435TRLO0 |
09:10:49 | 523 | 159.00 | CHIX | 00279237436TRLO0 |
09:10:49 | 600 | 159.00 | XLON | 00279237437TRLO0 |
09:10:49 | 199 | 159.00 | XLON | 00279237438TRLO0 |
09:10:49 | 840 | 159.00 | XLON | 00279237439TRLO0 |
09:31:59 | 640 | 159.10 | CHIX | 00279240392TRLO0 |
09:31:59 | 342 | 159.10 | CHIX | 00279240393TRLO0 |
09:31:59 | 42 | 159.10 | CHIX | 00279240394TRLO0 |
09:31:59 | 2234 | 159.10 | CHIX | 00279240395TRLO0 |
09:31:59 | 9 | 159.10 | CHIX | 00279240396TRLO0 |
09:37:26 | 557 | 159.50 | XLON | 00279241306TRLO0 |
09:37:26 | 460 | 159.50 | XLON | 00279241307TRLO0 |
09:37:26 | 103 | 159.50 | XLON | 00279241308TRLO0 |
09:37:26 | 698 | 159.50 | XLON | 00279241309TRLO0 |
09:37:26 | 1639 | 159.50 | XLON | 00279241310TRLO0 |
09:37:44 | 177 | 159.50 | CHIX | 00279241349TRLO0 |
09:37:44 | 445 | 159.50 | BATE | 00279241350TRLO0 |
09:37:44 | 9452 | 159.50 | CHIX | 00279241351TRLO0 |
09:37:44 | 708 | 159.50 | XLON | 00279241352TRLO0 |
09:37:49 | 5407 | 159.40 | CHIX | 00279241381TRLO0 |
09:45:25 | 379 | 159.40 | CHIX | 00279242462TRLO0 |
09:51:57 | 394 | 159.40 | CHIX | 00279243234TRLO0 |
09:51:57 | 206 | 159.40 | CHIX | 00279243236TRLO0 |
09:51:57 | 234 | 159.40 | CHIX | 00279243238TRLO0 |
09:51:57 | 399 | 159.40 | CHIX | 00279243239TRLO0 |
09:51:57 | 443 | 159.40 | CHIX | 00279243240TRLO0 |
09:52:00 | 413 | 159.20 | CHIX | 00279243258TRLO0 |
10:12:08 | 404 | 159.20 | CHIX | 00279245308TRLO0 |
10:12:08 | 423 | 159.20 | CHIX | 00279245309TRLO0 |
10:12:08 | 209 | 159.20 | CHIX | 00279245310TRLO0 |
10:12:08 | 354 | 159.20 | BATE | 00279245311TRLO0 |
10:12:08 | 266 | 159.20 | CHIX | 00279245312TRLO0 |
10:12:08 | 326 | 159.20 | CHIX | 00279245313TRLO0 |
10:12:08 | 56 | 159.20 | BATE | 00279245314TRLO0 |
10:12:08 | 832 | 159.20 | BATE | 00279245315TRLO0 |
10:12:46 | 3428 | 159.30 | CHIX | 00279245383TRLO0 |
10:12:46 | 4758 | 159.30 | CHIX | 00279245384TRLO0 |
10:12:46 | 1330 | 159.30 | CHIX | 00279245385TRLO0 |
10:12:46 | 394 | 159.30 | BATE | 00279245386TRLO0 |
10:22:18 | 1108 | 159.50 | CHIX | 00279246073TRLO0 |
10:22:19 | 600 | 159.50 | CHIX | 00279246074TRLO0 |
10:22:19 | 1650 | 159.50 | CHIX | 00279246075TRLO0 |
10:22:21 | 838 | 159.40 | CHIX | 00279246077TRLO0 |
10:22:21 | 809 | 159.40 | CHIX | 00279246078TRLO0 |
10:22:21 | 849 | 159.40 | CHIX | 00279246079TRLO0 |
10:22:21 | 418 | 159.40 | XLON | 00279246080TRLO0 |
10:30:01 | 440 | 159.30 | CHIX | 00279246475TRLO0 |
10:30:01 | 410 | 159.30 | BATE | 00279246476TRLO0 |
10:30:01 | 15 | 159.30 | BATE | 00279246477TRLO0 |
10:30:01 | 425 | 159.30 | BATE | 00279246478TRLO0 |
10:30:01 | 2540 | 159.30 | CHIX | 00279246479TRLO0 |
10:30:01 | 440 | 159.30 | CHIX | 00279246480TRLO0 |
10:30:01 | 410 | 159.30 | XLON | 00279246481TRLO0 |
10:30:05 | 324 | 159.00 | CHIX | 00279246482TRLO0 |
10:30:05 | 66 | 159.00 | CHIX | 00279246483TRLO0 |
10:30:08 | 352 | 158.90 | CHIX | 00279246492TRLO0 |
10:30:08 | 93 | 158.90 | CHIX | 00279246493TRLO0 |
10:30:25 | 426 | 158.80 | CHIX | 00279246504TRLO0 |
10:33:08 | 222 | 158.60 | CHIX | 00279246675TRLO0 |
10:43:18 | 176 | 158.60 | CHIX | 00279247323TRLO0 |
10:43:18 | 411 | 158.60 | CHIX | 00279247324TRLO0 |
10:43:18 | 66 | 158.60 | CHIX | 00279247325TRLO0 |
10:43:18 | 340 | 158.60 | CHIX | 00279247326TRLO0 |
10:43:18 | 426 | 158.60 | BATE | 00279247327TRLO0 |
10:43:18 | 437 | 158.60 | CHIX | 00279247328TRLO0 |
10:45:32 | 400 | 158.70 | CHIX | 00279247535TRLO0 |
10:45:32 | 25 | 158.70 | CHIX | 00279247536TRLO0 |
10:45:32 | 199 | 158.70 | CHIX | 00279247537TRLO0 |
10:45:32 | 224 | 158.70 | CHIX | 00279247538TRLO0 |
11:05:47 | 2545 | 158.90 | CHIX | 00279249122TRLO0 |
11:12:02 | 600 | 159.20 | CHIX | 00279249616TRLO0 |
11:12:02 | 474 | 159.20 | CHIX | 00279249617TRLO0 |
11:12:02 | 1013 | 159.20 | CHIX | 00279249618TRLO0 |
11:12:17 | 2063 | 159.10 | CHIX | 00279249645TRLO0 |
11:12:17 | 6373 | 159.10 | CHIX | 00279249651TRLO0 |
11:12:17 | 1618 | 159.00 | CHIX | 00279249655TRLO0 |
11:12:17 | 8833 | 159.00 | CHIX | 00279249658TRLO0 |
11:19:59 | 386 | 158.60 | CHIX | 00279250490TRLO0 |
11:19:59 | 410 | 158.60 | CHIX | 00279250491TRLO0 |
11:19:59 | 299 | 158.60 | CHIX | 00279250493TRLO0 |
11:19:59 | 127 | 158.60 | CHIX | 00279250494TRLO0 |
11:19:59 | 449 | 158.60 | CHIX | 00279250495TRLO0 |
11:19:59 | 269 | 158.60 | CHIX | 00279250496TRLO0 |
11:19:59 | 136 | 158.60 | CHIX | 00279250497TRLO0 |
11:20:02 | 76 | 158.40 | CHIX | 00279250520TRLO0 |
11:20:02 | 995 | 158.40 | CHIX | 00279250521TRLO0 |
11:21:29 | 413 | 158.40 | XLON | 00279250742TRLO0 |
11:22:39 | 135 | 158.50 | CHIX | 00279250900TRLO0 |
11:23:21 | 290 | 158.50 | CHIX | 00279250949TRLO0 |
11:23:21 | 438 | 158.50 | CHIX | 00279250950TRLO0 |
11:23:22 | 394 | 158.40 | BATE | 00279250956TRLO0 |
11:23:22 | 2398 | 158.40 | CHIX | 00279250957TRLO0 |
11:23:22 | 414 | 158.40 | XLON | 00279250958TRLO0 |
11:26:33 | 270 | 158.50 | BATE | 00279251489TRLO0 |
11:26:33 | 137 | 158.50 | BATE | 00279251490TRLO0 |
11:26:33 | 386 | 158.50 | CHIX | 00279251491TRLO0 |
11:26:33 | 405 | 158.50 | CHIX | 00279251492TRLO0 |
11:26:33 | 402 | 158.50 | CHIX | 00279251493TRLO0 |
11:26:33 | 429 | 158.50 | CHIX | 00279251494TRLO0 |
11:27:23 | 26 | 158.30 | BATE | 00279251805TRLO0 |
11:27:36 | 437 | 158.30 | BATE | 00279251839TRLO0 |
11:27:36 | 180 | 158.30 | CHIX | 00279251840TRLO0 |
11:27:41 | 262 | 158.30 | CHIX | 00279251853TRLO0 |
11:28:25 | 290 | 158.20 | CHIX | 00279251982TRLO0 |
11:28:25 | 717 | 158.20 | CHIX | 00279251983TRLO0 |
11:30:13 | 804 | 158.40 | CHIX | 00279252186TRLO0 |
11:31:41 | 436 | 158.40 | CHIX | 00279252495TRLO0 |
11:31:41 | 394 | 158.40 | CHIX | 00279252496TRLO0 |
11:31:45 | 1122 | 158.30 | CHIX | 00279252521TRLO0 |
11:31:48 | 459 | 158.10 | CHIX | 00279252624TRLO0 |
11:31:52 | 432 | 157.90 | CHIX | 00279252652TRLO0 |
11:34:26 | 455 | 157.30 | CHIX | 00279253208TRLO0 |
11:35:00 | 449 | 157.00 | CHIX | 00279253298TRLO0 |
11:36:28 | 399 | 156.70 | CHIX | 00279253495TRLO0 |
11:42:55 | 600 | 156.70 | CHIX | 00279254225TRLO0 |
11:42:55 | 1200 | 156.70 | CHIX | 00279254226TRLO0 |
11:42:55 | 349 | 156.70 | CHIX | 00279254227TRLO0 |
11:55:03 | 865 | 157.40 | CHIX | 00279255639TRLO0 |
11:55:03 | 620 | 157.40 | BATE | 00279255640TRLO0 |
11:55:03 | 1218 | 157.40 | CHIX | 00279255641TRLO0 |
11:55:03 | 1683 | 157.40 | CHIX | 00279255642TRLO0 |
11:55:03 | 385 | 157.40 | CHIX | 00279255643TRLO0 |
11:55:03 | 1241 | 157.40 | CHIX | 00279255644TRLO0 |
11:55:03 | 620 | 157.40 | BATE | 00279255645TRLO0 |
12:02:13 | 408 | 157.30 | BATE | 00279256200TRLO0 |
12:02:13 | 395 | 157.30 | BATE | 00279256201TRLO0 |
12:02:13 | 397 | 157.30 | BATE | 00279256202TRLO0 |
12:02:13 | 15 | 157.30 | BATE | 00279256203TRLO0 |
12:02:13 | 443 | 157.30 | CHIX | 00279256204TRLO0 |
12:02:13 | 19 | 157.30 | CHIX | 00279256205TRLO0 |
12:02:13 | 392 | 157.30 | CHIX | 00279256206TRLO0 |
12:02:13 | 395 | 157.30 | CHIX | 00279256207TRLO0 |
12:02:13 | 856 | 157.30 | CHIX | 00279256208TRLO0 |
12:02:13 | 805 | 157.30 | CHIX | 00279256209TRLO0 |
12:02:13 | 920 | 157.30 | CHIX | 00279256210TRLO0 |
12:02:13 | 2539 | 157.30 | CHIX | 00279256211TRLO0 |
12:02:13 | 810 | 157.30 | CHIX | 00279256212TRLO0 |
12:02:15 | 437 | 157.10 | CHIX | 00279256217TRLO0 |
12:02:15 | 219 | 157.10 | CHIX | 00279256218TRLO0 |
12:02:16 | 1541 | 157.10 | CHIX | 00279256223TRLO0 |
12:02:16 | 1 | 157.10 | CHIX | 00279256224TRLO0 |
12:02:16 | 1 | 157.10 | CHIX | 00279256225TRLO0 |
12:03:18 | 439 | 157.00 | CHIX | 00279256393TRLO0 |
12:03:18 | 394 | 157.00 | CHIX | 00279256394TRLO0 |
12:03:55 | 429 | 156.80 | CHIX | 00279256450TRLO0 |
12:03:55 | 57 | 156.80 | CHIX | 00279256451TRLO0 |
12:03:55 | 631 | 156.80 | CHIX | 00279256452TRLO0 |
12:04:57 | 53 | 156.70 | CHIX | 00279256565TRLO0 |
12:10:43 | 425 | 157.00 | BATE | 00279257298TRLO0 |
12:10:43 | 425 | 157.00 | BATE | 00279257299TRLO0 |
12:10:43 | 445 | 157.00 | CHIX | 00279257300TRLO0 |
12:10:43 | 390 | 157.00 | CHIX | 00279257301TRLO0 |
12:10:43 | 840 | 157.00 | CHIX | 00279257302TRLO0 |
12:10:43 | 801 | 157.00 | CHIX | 00279257303TRLO0 |
12:10:43 | 994 | 157.00 | CHIX | 00279257304TRLO0 |
12:10:43 | 1247 | 157.00 | CHIX | 00279257306TRLO0 |
12:11:12 | 404 | 156.80 | CHIX | 00279257356TRLO0 |
12:11:12 | 407 | 156.80 | BATE | 00279257357TRLO0 |
12:11:12 | 98 | 156.80 | CHIX | 00279257358TRLO0 |
12:11:12 | 316 | 156.80 | CHIX | 00279257359TRLO0 |
12:11:12 | 409 | 156.80 | CHIX | 00279257360TRLO0 |
12:11:12 | 384 | 156.80 | CHIX | 00279257361TRLO0 |
12:12:48 | 1274 | 156.60 | CHIX | 00279257667TRLO0 |
12:12:48 | 1028 | 156.60 | CHIX | 00279257668TRLO0 |
12:13:03 | 145 | 156.50 | CHIX | 00279257708TRLO0 |
12:13:03 | 702 | 156.50 | CHIX | 00279257709TRLO0 |
12:13:03 | 1283 | 156.50 | CHIX | 00279257710TRLO0 |
12:19:28 | 386 | 156.60 | BATE | 00279258889TRLO0 |
12:19:28 | 857 | 156.60 | CHIX | 00279258890TRLO0 |
12:19:28 | 713 | 156.60 | CHIX | 00279258891TRLO0 |
12:19:28 | 79 | 156.60 | CHIX | 00279258892TRLO0 |
12:19:28 | 772 | 156.60 | CHIX | 00279258893TRLO0 |
12:19:28 | 261 | 156.60 | XLON | 00279258894TRLO0 |
12:19:28 | 68 | 156.60 | CHIX | 00279258895TRLO0 |
12:19:28 | 167 | 156.60 | XLON | 00279258896TRLO0 |
12:19:31 | 324 | 156.50 | CHIX | 00279258921TRLO0 |
12:19:31 | 97 | 156.50 | CHIX | 00279258922TRLO0 |
12:19:31 | 227 | 156.50 | CHIX | 00279258923TRLO0 |
12:19:31 | 415 | 156.50 | XLON | 00279258924TRLO0 |
12:25:37 | 399 | 157.10 | BATE | 00279259826TRLO0 |
12:25:37 | 1151 | 157.10 | CHIX | 00279259827TRLO0 |
12:25:37 | 398 | 157.10 | CHIX | 00279259828TRLO0 |
12:25:37 | 132 | 157.10 | CHIX | 00279259829TRLO0 |
12:25:37 | 678 | 157.10 | CHIX | 00279259830TRLO0 |
12:25:37 | 802 | 157.10 | CHIX | 00279259831TRLO0 |
12:25:37 | 818 | 157.10 | CHIX | 00279259832TRLO0 |
12:25:37 | 387 | 157.10 | BATE | 00279259833TRLO0 |
12:25:37 | 404 | 157.10 | XLON | 00279259834TRLO0 |
12:25:37 | 387 | 157.10 | XLON | 00279259835TRLO0 |
12:25:37 | 410 | 157.10 | XLON | 00279259836TRLO0 |
12:25:40 | 69 | 156.90 | BATE | 00279259841TRLO0 |
12:25:40 | 15 | 156.90 | BATE | 00279259847TRLO0 |
12:27:38 | 421 | 157.10 | BATE | 00279260035TRLO0 |
12:41:19 | 953 | 158.10 | CHIX | 00279261517TRLO0 |
12:41:19 | 1800 | 158.10 | CHIX | 00279261518TRLO0 |
12:41:19 | 252 | 158.10 | CHIX | 00279261519TRLO0 |
12:41:19 | 348 | 158.10 | CHIX | 00279261520TRLO0 |
12:41:19 | 661 | 158.10 | CHIX | 00279261521TRLO0 |
12:42:26 | 44 | 158.20 | CHIX | 00279261662TRLO0 |
12:45:30 | 1166 | 158.20 | CHIX | 00279261865TRLO0 |
12:45:30 | 1200 | 158.20 | CHIX | 00279261866TRLO0 |
12:45:30 | 2065 | 158.20 | CHIX | 00279261867TRLO0 |
12:45:30 | 1625 | 158.20 | CHIX | 00279261868TRLO0 |
12:45:30 | 600 | 158.20 | XLON | 00279261869TRLO0 |
12:45:30 | 2635 | 158.20 | CHIX | 00279261870TRLO0 |
12:45:30 | 1922 | 158.20 | CHIX | 00279261871TRLO0 |
12:45:30 | 813 | 158.20 | BATE | 00279261872TRLO0 |
12:45:30 | 387 | 158.20 | BATE | 00279261873TRLO0 |
12:45:30 | 490 | 158.20 | BATE | 00279261874TRLO0 |
12:45:30 | 586 | 158.20 | XLON | 00279261875TRLO0 |
12:46:41 | 93 | 158.30 | BATE | 00279262018TRLO0 |
12:46:41 | 319 | 158.30 | BATE | 00279262019TRLO0 |
12:46:41 | 1332 | 158.30 | CHIX | 00279262020TRLO0 |
12:46:41 | 701 | 158.30 | CHIX | 00279262021TRLO0 |
12:46:41 | 412 | 158.30 | CHIX | 00279262022TRLO0 |
12:50:52 | 451 | 158.20 | BATE | 00279262418TRLO0 |
12:55:01 | 710 | 158.30 | BATE | 00279262878TRLO0 |
12:55:01 | 99 | 158.30 | BATE | 00279262879TRLO0 |
12:55:01 | 1173 | 158.30 | CHIX | 00279262880TRLO0 |
12:55:01 | 419 | 158.30 | CHIX | 00279262881TRLO0 |
12:55:01 | 820 | 158.30 | CHIX | 00279262882TRLO0 |
12:55:01 | 792 | 158.30 | CHIX | 00279262883TRLO0 |
12:55:01 | 855 | 158.30 | CHIX | 00279262884TRLO0 |
12:55:01 | 2576 | 158.30 | CHIX | 00279262885TRLO0 |
12:55:01 | 1761 | 158.30 | CHIX | 00279262886TRLO0 |
12:55:01 | 2721 | 158.30 | CHIX | 00279262887TRLO0 |
12:55:01 | 2306 | 158.30 | XLON | 00279262888TRLO0 |
12:55:19 | 396 | 158.20 | CHIX | 00279262927TRLO0 |
12:55:19 | 827 | 158.20 | CHIX | 00279262928TRLO0 |
12:59:20 | 582 | 158.10 | CHIX | 00279263340TRLO0 |
12:59:20 | 447 | 158.10 | CHIX | 00279263341TRLO0 |
12:59:20 | 422 | 158.10 | CHIX | 00279263342TRLO0 |
12:59:20 | 395 | 158.10 | CHIX | 00279263343TRLO0 |
12:59:20 | 414 | 158.10 | CHIX | 00279263344TRLO0 |
12:59:20 | 429 | 158.10 | CHIX | 00279263345TRLO0 |
12:59:20 | 427 | 158.10 | CHIX | 00279263346TRLO0 |
12:59:20 | 402 | 158.10 | CHIX | 00279263347TRLO0 |
12:59:20 | 412 | 158.10 | CHIX | 00279263348TRLO0 |
12:59:20 | 425 | 158.10 | XLON | 00279263349TRLO0 |
13:04:15 | 437 | 158.20 | CHIX | 00279264033TRLO0 |
13:04:15 | 195 | 158.20 | BATE | 00279264034TRLO0 |
13:04:15 | 195 | 158.20 | BATE | 00279264035TRLO0 |
13:04:15 | 2000 | 158.20 | CHIX | 00279264036TRLO0 |
13:04:15 | 415 | 158.20 | CHIX | 00279264037TRLO0 |
13:04:15 | 881 | 158.20 | CHIX | 00279264038TRLO0 |
13:04:15 | 1088 | 158.20 | CHIX | 00279264039TRLO0 |
13:04:15 | 437 | 158.20 | XLON | 00279264040TRLO0 |
13:04:51 | 724 | 158.00 | CHIX | 00279264150TRLO0 |
13:04:52 | 450 | 158.00 | BATE | 00279264169TRLO0 |
13:04:52 | 336 | 158.00 | CHIX | 00279264170TRLO0 |
13:05:03 | 123 | 158.00 | CHIX | 00279264183TRLO0 |
13:05:03 | 42 | 158.00 | CHIX | 00279264184TRLO0 |
13:05:03 | 381 | 158.00 | CHIX | 00279264185TRLO0 |
13:05:03 | 460 | 158.00 | CHIX | 00279264186TRLO0 |
13:05:29 | 165 | 157.90 | BATE | 00279264310TRLO0 |
13:05:29 | 244 | 157.90 | BATE | 00279264311TRLO0 |
13:05:29 | 689 | 157.90 | CHIX | 00279264312TRLO0 |
13:05:38 | 385 | 157.80 | BATE | 00279264339TRLO0 |
13:05:38 | 459 | 157.80 | CHIX | 00279264340TRLO0 |
13:08:55 | 404 | 157.70 | BATE | 00279264700TRLO0 |
13:08:55 | 413 | 157.70 | CHIX | 00279264702TRLO0 |
13:08:55 | 431 | 157.70 | CHIX | 00279264703TRLO0 |
13:08:55 | 352 | 157.70 | CHIX | 00279264704TRLO0 |
13:08:55 | 63 | 157.70 | CHIX | 00279264706TRLO0 |
13:08:55 | 428 | 157.70 | CHIX | 00279264708TRLO0 |
13:13:47 | 455 | 158.00 | CHIX | 00279265163TRLO0 |
13:13:47 | 440 | 158.00 | BATE | 00279265164TRLO0 |
13:13:47 | 390 | 158.00 | CHIX | 00279265165TRLO0 |
13:13:47 | 1203 | 158.00 | CHIX | 00279265166TRLO0 |
13:13:47 | 812 | 158.00 | CHIX | 00279265167TRLO0 |
13:13:47 | 861 | 158.00 | CHIX | 00279265168TRLO0 |
13:14:32 | 227 | 157.90 | CHIX | 00279265218TRLO0 |
13:14:32 | 403 | 157.90 | BATE | 00279265219TRLO0 |
13:14:32 | 172 | 157.90 | CHIX | 00279265220TRLO0 |
13:14:32 | 389 | 157.90 | CHIX | 00279265221TRLO0 |
13:14:32 | 417 | 157.90 | CHIX | 00279265222TRLO0 |
13:14:32 | 19 | 157.90 | CHIX | 00279265223TRLO0 |
13:14:32 | 377 | 157.90 | CHIX | 00279265224TRLO0 |
13:14:32 | 393 | 157.90 | CHIX | 00279265225TRLO0 |
13:17:28 | 1886 | 157.80 | CHIX | 00279265592TRLO0 |
13:17:28 | 427 | 157.80 | BATE | 00279265593TRLO0 |
13:17:28 | 1125 | 157.80 | CHIX | 00279265594TRLO0 |
13:17:28 | 404 | 157.80 | XLON | 00279265595TRLO0 |
13:17:28 | 403 | 157.80 | XLON | 00279265596TRLO0 |
13:17:52 | 504 | 157.60 | CHIX | 00279265672TRLO0 |
13:17:52 | 588 | 157.60 | CHIX | 00279265673TRLO0 |
13:17:52 | 459 | 157.60 | CHIX | 00279265674TRLO0 |
13:17:52 | 2452 | 157.60 | CHIX | 00279265675TRLO0 |
13:21:26 | 456 | 157.60 | CHIX | 00279266138TRLO0 |
13:21:26 | 404 | 157.60 | CHIX | 00279266139TRLO0 |
13:21:26 | 450 | 157.50 | CHIX | 00279266151TRLO0 |
13:21:30 | 147 | 157.40 | CHIX | 00279266194TRLO0 |
13:21:30 | 308 | 157.40 | CHIX | 00279266195TRLO0 |
13:21:30 | 409 | 157.40 | CHIX | 00279266196TRLO0 |
13:33:02 | 438 | 157.80 | CHIX | 00279267473TRLO0 |
13:33:02 | 149 | 157.80 | CHIX | 00279267474TRLO0 |
13:33:02 | 269 | 157.80 | CHIX | 00279267475TRLO0 |
13:33:02 | 620 | 157.80 | CHIX | 00279267476TRLO0 |
13:33:02 | 387 | 157.80 | BATE | 00279267477TRLO0 |
13:33:02 | 212 | 157.80 | CHIX | 00279267478TRLO0 |
13:33:02 | 677 | 157.80 | CHIX | 00279267479TRLO0 |
13:34:03 | 145 | 157.80 | CHIX | 00279267663TRLO0 |
13:34:03 | 460 | 157.80 | BATE | 00279267665TRLO0 |
13:34:03 | 408 | 157.80 | BATE | 00279267667TRLO0 |
13:34:03 | 187 | 157.80 | CHIX | 00279267668TRLO0 |
13:34:03 | 587 | 157.80 | CHIX | 00279267669TRLO0 |
13:34:03 | 869 | 157.80 | CHIX | 00279267670TRLO0 |
13:34:03 | 409 | 157.80 | CHIX | 00279267673TRLO0 |
13:34:03 | 386 | 157.80 | CHIX | 00279267674TRLO0 |
13:34:21 | 945 | 157.70 | CHIX | 00279267782TRLO0 |
13:34:21 | 400 | 157.70 | XLON | 00279267784TRLO0 |
13:37:46 | 341 | 157.80 | CHIX | 00279268051TRLO0 |
13:37:46 | 70 | 157.80 | CHIX | 00279268052TRLO0 |
13:37:46 | 412 | 157.80 | CHIX | 00279268053TRLO0 |
13:37:46 | 118 | 157.80 | CHIX | 00279268054TRLO0 |
13:37:46 | 600 | 157.80 | CHIX | 00279268055TRLO0 |
13:37:46 | 74 | 157.80 | CHIX | 00279268056TRLO0 |
13:42:45 | 2094 | 157.70 | CHIX | 00279268841TRLO0 |
13:42:45 | 409 | 157.70 | BATE | 00279268842TRLO0 |
13:42:45 | 416 | 157.70 | BATE | 00279268843TRLO0 |
13:42:45 | 408 | 157.70 | CHIX | 00279268844TRLO0 |
13:42:45 | 435 | 157.70 | CHIX | 00279268845TRLO0 |
13:42:45 | 401 | 157.70 | CHIX | 00279268846TRLO0 |
13:42:45 | 680 | 157.70 | CHIX | 00279268847TRLO0 |
13:42:45 | 432 | 157.70 | XLON | 00279268848TRLO0 |
13:42:45 | 390 | 157.70 | XLON | 00279268849TRLO0 |
13:42:45 | 418 | 157.70 | XLON | 00279268850TRLO0 |
13:52:24 | 3101 | 157.70 | CHIX | 00279270314TRLO0 |
13:52:24 | 397 | 157.70 | BATE | 00279270315TRLO0 |
13:52:24 | 415 | 157.70 | BATE | 00279270316TRLO0 |
13:52:24 | 797 | 157.70 | BATE | 00279270317TRLO0 |
13:52:24 | 806 | 157.70 | CHIX | 00279270318TRLO0 |
13:52:24 | 846 | 157.70 | CHIX | 00279270319TRLO0 |
13:52:24 | 820 | 157.70 | CHIX | 00279270320TRLO0 |
13:52:24 | 810 | 157.70 | CHIX | 00279270321TRLO0 |
13:52:24 | 803 | 157.70 | CHIX | 00279270322TRLO0 |
13:52:24 | 1433 | 157.70 | CHIX | 00279270323TRLO0 |
13:52:28 | 270 | 157.70 | CHIX | 00279270329TRLO0 |
13:52:28 | 2603 | 157.70 | CHIX | 00279270330TRLO0 |
13:52:28 | 1039 | 157.70 | CHIX | 00279270331TRLO0 |
13:57:47 | 433 | 157.80 | CHIX | 00279270983TRLO0 |
13:57:47 | 425 | 157.80 | CHIX | 00279270984TRLO0 |
13:57:47 | 834 | 157.80 | CHIX | 00279270985TRLO0 |
13:58:21 | 976 | 157.70 | CHIX | 00279271061TRLO0 |
13:58:21 | 410 | 157.70 | BATE | 00279271062TRLO0 |
13:58:21 | 404 | 157.70 | BATE | 00279271063TRLO0 |
13:58:21 | 410 | 157.70 | CHIX | 00279271065TRLO0 |
13:58:21 | 424 | 157.70 | CHIX | 00279271066TRLO0 |
13:58:21 | 794 | 157.70 | CHIX | 00279271067TRLO0 |
13:58:21 | 837 | 157.70 | CHIX | 00279271068TRLO0 |
13:58:21 | 617 | 157.70 | CHIX | 00279271069TRLO0 |
14:16:31 | 1454 | 158.20 | CHIX | 00279273465TRLO0 |
14:17:04 | 4377 | 158.20 | CHIX | 00279273540TRLO0 |
14:17:04 | 7675 | 158.20 | CHIX | 00279273541TRLO0 |
14:31:10 | 6156 | 158.20 | CHIX | 00279276183TRLO0 |
14:31:10 | 4737 | 158.20 | BATE | 00279276184TRLO0 |
14:31:10 | 7944 | 158.20 | CHIX | 00279276185TRLO0 |
14:31:10 | 1885 | 158.20 | CHIX | 00279276186TRLO0 |
14:31:10 | 1200 | 158.20 | XLON | 00279276187TRLO0 |
14:31:10 | 446 | 158.20 | XLON | 00279276188TRLO0 |
14:31:10 | 1249 | 158.20 | XLON | 00279276189TRLO0 |
14:31:14 | 400 | 158.10 | BATE | 00279276201TRLO0 |
14:31:14 | 800 | 158.10 | BATE | 00279276202TRLO0 |
14:31:14 | 35 | 158.10 | BATE | 00279276203TRLO0 |
14:31:14 | 388 | 158.10 | CHIX | 00279276204TRLO0 |
14:31:14 | 429 | 158.10 | CHIX | 00279276205TRLO0 |
14:31:14 | 409 | 158.10 | CHIX | 00279276206TRLO0 |
14:31:14 | 810 | 158.10 | CHIX | 00279276207TRLO0 |
14:31:15 | 433 | 158.10 | CHIX | 00279276208TRLO0 |
14:31:15 | 122 | 158.00 | CHIX | 00279276215TRLO0 |
14:31:15 | 2090 | 158.00 | CHIX | 00279276216TRLO0 |
14:31:46 | 255 | 157.80 | CHIX | 00279276371TRLO0 |
14:31:46 | 191 | 157.80 | CHIX | 00279276372TRLO0 |
14:31:46 | 426 | 157.80 | CHIX | 00279276373TRLO0 |
14:32:23 | 500 | 157.70 | CHIX | 00279276567TRLO0 |
14:32:23 | 297 | 157.70 | CHIX | 00279276568TRLO0 |
14:32:23 | 129 | 157.70 | CHIX | 00279276569TRLO0 |
14:39:50 | 401 | 157.80 | BATE | 00279278032TRLO0 |
14:39:50 | 388 | 157.80 | BATE | 00279278033TRLO0 |
14:39:50 | 406 | 157.80 | CHIX | 00279278034TRLO0 |
14:39:50 | 403 | 157.80 | CHIX | 00279278035TRLO0 |
14:39:50 | 412 | 157.80 | CHIX | 00279278036TRLO0 |
14:39:50 | 815 | 157.80 | CHIX | 00279278037TRLO0 |
14:39:50 | 1059 | 157.80 | CHIX | 00279278038TRLO0 |
14:39:50 | 433 | 157.80 | XLON | 00279278039TRLO0 |
14:39:50 | 417 | 157.80 | XLON | 00279278040TRLO0 |
14:52:30 | 786 | 158.10 | BATE | 00279281076TRLO0 |
14:52:30 | 799 | 158.10 | BATE | 00279281077TRLO0 |
14:52:30 | 830 | 158.10 | CHIX | 00279281078TRLO0 |
14:52:30 | 379 | 158.10 | CHIX | 00279281079TRLO0 |
14:52:30 | 1228 | 158.10 | CHIX | 00279281080TRLO0 |
14:52:30 | 827 | 158.10 | CHIX | 00279281081TRLO0 |
14:52:30 | 847 | 158.10 | CHIX | 00279281082TRLO0 |
14:52:30 | 4413 | 158.10 | CHIX | 00279281083TRLO0 |
14:52:30 | 3320 | 158.10 | CHIX | 00279281084TRLO0 |
14:52:30 | 2125 | 158.10 | XLON | 00279281085TRLO0 |
14:53:32 | 408 | 158.00 | BATE | 00279281359TRLO0 |
14:53:32 | 1392 | 158.00 | CHIX | 00279281360TRLO0 |
14:53:32 | 189 | 158.00 | CHIX | 00279281361TRLO0 |
14:53:32 | 411 | 158.00 | CHIX | 00279281363TRLO0 |
14:53:32 | 49 | 158.00 | CHIX | 00279281364TRLO0 |
14:53:45 | 673 | 157.90 | CHIX | 00279281415TRLO0 |
14:53:45 | 216 | 157.90 | CHIX | 00279281416TRLO0 |
14:53:45 | 2127 | 157.90 | CHIX | 00279281417TRLO0 |
14:59:36 | 337 | 158.00 | BATE | 00279282934TRLO0 |
15:02:55 | 135 | 158.20 | CHIX | 00279283805TRLO0 |
15:10:23 | 2073 | 158.30 | CHIX | 00279285983TRLO0 |
15:10:23 | 401 | 158.30 | BATE | 00279285984TRLO0 |
15:10:23 | 1619 | 158.30 | BATE | 00279285985TRLO0 |
15:10:23 | 912 | 158.30 | CHIX | 00279285986TRLO0 |
15:10:23 | 435 | 158.30 | CHIX | 00279285987TRLO0 |
15:10:23 | 1200 | 158.30 | CHIX | 00279285988TRLO0 |
15:10:23 | 24 | 158.30 | CHIX | 00279285989TRLO0 |
15:10:23 | 4407 | 158.30 | CHIX | 00279285990TRLO0 |
15:10:23 | 1026 | 158.30 | CHIX | 00279285991TRLO0 |
15:10:23 | 1361 | 158.30 | CHIX | 00279285992TRLO0 |
15:10:23 | 1688 | 158.30 | XLON | 00279285993TRLO0 |
15:10:23 | 867 | 158.20 | CHIX | 00279285994TRLO0 |
15:10:23 | 1123 | 158.20 | CHIX | 00279285995TRLO0 |
15:10:23 | 98 | 158.20 | CHIX | 00279285996TRLO0 |
15:15:20 | 408 | 158.00 | BATE | 00279287346TRLO0 |
15:15:20 | 148 | 158.00 | CHIX | 00279287347TRLO0 |
15:15:20 | 563 | 158.00 | CHIX | 00279287348TRLO0 |
15:15:20 | 422 | 158.00 | CHIX | 00279287349TRLO0 |
15:15:20 | 302 | 158.00 | CHIX | 00279287350TRLO0 |
15:15:20 | 95 | 158.00 | CHIX | 00279287351TRLO0 |
15:15:20 | 421 | 158.00 | CHIX | 00279287352TRLO0 |
15:15:23 | 98 | 157.80 | CHIX | 00279287386TRLO0 |
15:15:23 | 1832 | 157.80 | CHIX | 00279287388TRLO0 |
15:15:28 | 407 | 157.70 | CHIX | 00279287477TRLO0 |
15:17:05 | 456 | 157.60 | CHIX | 00279287931TRLO0 |
15:17:05 | 435 | 157.60 | CHIX | 00279287932TRLO0 |
15:17:58 | 416 | 157.50 | CHIX | 00279288109TRLO0 |
15:25:16 | 407 | 157.80 | CHIX | 00279289812TRLO0 |
15:25:16 | 368 | 157.80 | CHIX | 00279289813TRLO0 |
15:25:16 | 510 | 157.80 | CHIX | 00279289814TRLO0 |
15:25:16 | 90 | 157.80 | CHIX | 00279289815TRLO0 |
15:25:16 | 988 | 157.80 | CHIX | 00279289816TRLO0 |
15:32:51 | 9 | 157.70 | BATE | 00279291905TRLO0 |
15:32:51 | 437 | 157.70 | BATE | 00279291906TRLO0 |
15:32:51 | 163 | 157.70 | BATE | 00279291907TRLO0 |
15:32:51 | 266 | 157.70 | BATE | 00279291908TRLO0 |
15:32:51 | 417 | 157.70 | BATE | 00279291909TRLO0 |
15:32:51 | 2508 | 157.70 | CHIX | 00279291910TRLO0 |
15:32:51 | 854 | 157.70 | CHIX | 00279291911TRLO0 |
15:39:10 | 4 | 157.60 | CHIX | 00279293560TRLO0 |
15:41:11 | 818 | 157.60 | CHIX | 00279294134TRLO0 |
15:41:11 | 861 | 157.60 | BATE | 00279294135TRLO0 |
15:41:11 | 837 | 157.60 | CHIX | 00279294136TRLO0 |
15:41:11 | 860 | 157.60 | CHIX | 00279294137TRLO0 |
15:41:11 | 5318 | 157.60 | CHIX | 00279294138TRLO0 |
15:41:17 | 423 | 157.40 | CHIX | 00279294175TRLO0 |
15:44:47 | 559 | 157.80 | CHIX | 00279295006TRLO0 |
15:44:47 | 1187 | 157.80 | CHIX | 00279295007TRLO0 |
15:44:47 | 420 | 157.80 | CHIX | 00279295008TRLO0 |
15:44:47 | 440 | 157.80 | CHIX | 00279295009TRLO0 |
15:56:07 | 1229 | 157.80 | CHIX | 00279297958TRLO0 |
15:56:07 | 600 | 157.80 | BATE | 00279297959TRLO0 |
15:56:07 | 5089 | 157.80 | CHIX | 00279297960TRLO0 |
15:56:07 | 289 | 157.80 | BATE | 00279297961TRLO0 |
15:56:07 | 845 | 157.80 | CHIX | 00279297963TRLO0 |
15:56:07 | 806 | 157.80 | CHIX | 00279297964TRLO0 |
15:56:07 | 3466 | 157.80 | CHIX | 00279297965TRLO0 |
15:57:26 | 431 | 157.60 | BATE | 00279298298TRLO0 |
15:57:26 | 412 | 157.60 | BATE | 00279298299TRLO0 |
15:57:26 | 1955 | 157.60 | CHIX | 00279298300TRLO0 |
15:57:26 | 394 | 157.60 | CHIX | 00279298301TRLO0 |
15:57:34 | 436 | 157.50 | CHIX | 00279298338TRLO0 |
15:57:34 | 42 | 157.50 | CHIX | 00279298339TRLO0 |
15:57:34 | 44 | 157.50 | CHIX | 00279298340TRLO0 |
15:57:34 | 422 | 157.50 | CHIX | 00279298341TRLO0 |
15:57:34 | 633 | 157.50 | CHIX | 00279298342TRLO0 |
15:57:50 | 1822 | 157.50 | CHIX | 00279298374TRLO0 |
16:00:03 | 435 | 157.50 | CHIX | 00279298972TRLO0 |
16:01:10 | 418 | 157.60 | CHIX | 00279299236TRLO0 |
16:07:20 | 4939 | 157.60 | CHIX | 00279301605TRLO0 |
16:07:20 | 837 | 157.60 | BATE | 00279301606TRLO0 |
16:07:20 | 811 | 157.60 | XLON | 00279301607TRLO0 |
16:07:31 | 396 | 157.50 | BATE | 00279301708TRLO0 |
16:07:31 | 38 | 157.50 | BATE | 00279301709TRLO0 |
16:07:31 | 187 | 157.50 | BATE | 00279301710TRLO0 |
16:07:31 | 391 | 157.50 | CHIX | 00279301711TRLO0 |
16:08:23 | 226 | 157.40 | CHIX | 00279302058TRLO0 |
16:08:34 | 234 | 157.40 | CHIX | 00279302109TRLO0 |
16:08:34 | 376 | 157.40 | CHIX | 00279302110TRLO0 |
16:13:10 | 62 | 157.40 | CHIX | 00279303687TRLO0 |
16:13:10 | 209 | 157.40 | CHIX | 00279303688TRLO0 |
16:13:10 | 219 | 157.40 | CHIX | 00279303689TRLO0 |
16:13:10 | 418 | 157.40 | CHIX | 00279303690TRLO0 |
16:13:10 | 417 | 157.40 | CHIX | 00279303691TRLO0 |
16:13:10 | 1676 | 157.40 | CHIX | 00279303692TRLO0 |
16:13:58 | 311 | 157.10 | CHIX | 00279303847TRLO0 |
16:13:58 | 600 | 157.10 | CHIX | 00279303848TRLO0 |
16:13:58 | 600 | 157.10 | CHIX | 00279303849TRLO0 |
16:13:58 | 2434 | 157.10 | CHIX | 00279303850TRLO0 |
16:13:58 | 418 | 157.10 | CHIX | 00279303851TRLO0 |
16:13:58 | 441 | 157.10 | CHIX | 00279303852TRLO0 |
16:14:54 | 463 | 157.00 | CHIX | 00279304108TRLO0 |
16:14:54 | 441 | 157.00 | BATE | 00279304109TRLO0 |
16:14:54 | 442 | 157.00 | CHIX | 00279304110TRLO0 |
16:15:32 | 263 | 156.90 | CHIX | 00279304337TRLO0 |
16:15:32 | 567 | 156.90 | CHIX | 00279304338TRLO0 |
16:15:47 | 674 | 156.90 | CHIX | 00279304407TRLO0 |
16:16:21 | 309 | 156.80 | CHIX | 00279304599TRLO0 |
16:17:25 | 451 | 156.80 | CHIX | 00279304866TRLO0 |
16:17:25 | 304 | 156.80 | CHIX | 00279304867TRLO0 |
16:17:28 | 168 | 156.80 | CHIX | 00279304873TRLO0 |
16:17:28 | 432 | 156.80 | CHIX | 00279304874TRLO0 |
16:17:28 | 7 | 156.80 | CHIX | 00279304875TRLO0 |
16:17:28 | 275 | 156.80 | CHIX | 00279304876TRLO0 |
16:20:45 | 600 | 157.10 | CHIX | 00279305958TRLO0 |
16:20:45 | 600 | 157.10 | CHIX | 00279305959TRLO0 |
16:20:45 | 608 | 157.10 | CHIX | 00279305960TRLO0 |
16:20:45 | 600 | 157.10 | XLON | 00279305961TRLO0 |
16:20:45 | 2466 | 157.10 | XLON | 00279305962TRLO0 |
16:20:45 | 126 | 157.10 | XLON | 00279305963TRLO0 |
16:20:45 | 1632 | 157.10 | CHIX | 00279305970TRLO0 |
16:20:45 | 375 | 157.10 | CHIX | 00279305971TRLO0 |
16:20:45 | 100 | 157.10 | XLON | 00279305972TRLO0 |
16:20:45 | 102 | 157.10 | XLON | 00279305973TRLO0 |
16:20:45 | 1500 | 157.10 | XLON | 00279305974TRLO0 |
16:20:45 | 105 | 157.10 | CHIX | 00279305975TRLO0 |
16:20:45 | 139 | 157.10 | TRQX | 00279305976TRLO0 |
16:20:45 | 306 | 157.10 | BATE | 00279305977TRLO0 |
16:20:45 | 162 | 157.10 | Aquis | 00279305978TRLO0 |
16:20:45 | 381 | 157.10 | XLON | 00279305979TRLO0 |
16:20:45 | 96 | 157.10 | XLON | 00279305980TRLO0 |
16:20:45 | 102 | 157.10 | XLON | 00279305981TRLO0 |
16:20:45 | 141 | 157.10 | Aquis | 00279305982TRLO0 |
16:20:45 | 123 | 157.10 | Aquis | 00279305984TRLO0 |
16:20:45 | 46 | 157.10 | BATE | 00279305985TRLO0 |
16:20:45 | 43 | 157.10 | BATE | 00279305987TRLO0 |
16:20:45 | 104 | 157.10 | CHIX | 00279305996TRLO0 |
16:20:45 | 590 | 157.10 | XLON | 00279305997TRLO0 |
16:20:45 | 198 | 157.10 | XLON | 00279305998TRLO0 |
16:20:45 | 107 | 157.10 | XLON | 00279305999TRLO0 |
16:20:45 | 91 | 157.10 | XLON | 00279306000TRLO0 |
16:20:45 | 869 | 157.10 | XLON | 00279306001TRLO0 |
16:20:45 | 110 | 157.10 | CHIX | 00279306002TRLO0 |
16:20:45 | 107 | 157.10 | CHIX | 00279306003TRLO0 |
16:20:45 | 92 | 157.10 | CHIX | 00279306004TRLO0 |
16:20:45 | 278 | 157.10 | XLON | 00279306005TRLO0 |
16:20:45 | 119 | 157.10 | XLON | 00279306006TRLO0 |
16:20:45 | 91 | 157.10 | XLON | 00279306007TRLO0 |
16:20:45 | 106 | 157.10 | XLON | 00279306008TRLO0 |
16:20:45 | 126 | 157.10 | CHIX | 00279306009TRLO0 |
16:20:45 | 100 | 157.10 | CHIX | 00279306010TRLO0 |
16:20:45 | 278 | 157.10 | XLON | 00279306011TRLO0 |
16:20:45 | 90 | 157.10 | XLON | 00279306012TRLO0 |
16:20:45 | 106 | 157.10 | XLON | 00279306013TRLO0 |
16:21:21 | 84 | 157.10 | BATE | 00279306197TRLO0 |
16:21:21 | 84 | 157.10 | BATE | 00279306198TRLO0 |
16:21:21 | 168 | 157.10 | CHIX | 00279306199TRLO0 |
16:21:21 | 470 | 157.10 | XLON | 00279306200TRLO0 |
16:21:21 | 279 | 157.10 | XLON | 00279306201TRLO0 |
16:21:21 | 1 | 157.10 | BATE | 00279306202TRLO0 |
16:21:21 | 180 | 157.10 | CHIX | 00279306203TRLO0 |
16:21:21 | 1500 | 157.10 | XLON | 00279306204TRLO0 |
16:21:21 | 375 | 157.10 | XLON | 00279306205TRLO0 |
16:26:06 | 504 | 157.10 | CHIX | 00279307402TRLO0 |
16:26:06 | 109 | 157.10 | XLON | 00279307403TRLO0 |
16:26:06 | 1827 | 157.10 | XLON | 00279307404TRLO0 |
16:26:06 | 504 | 157.10 | Aquis | 00279307405TRLO0 |
16:26:06 | 336 | 157.10 | TRQX | 00279307406TRLO0 |
16:26:06 | 336 | 157.10 | BATE | 00279307407TRLO0 |
16:26:06 | 336 | 157.10 | CHIX | 00279307408TRLO0 |
16:26:06 | 672 | 157.10 | Aquis | 00279307409TRLO0 |
16:26:06 | 3320 | 157.10 | XLON | 00279307410TRLO0 |
16:26:07 | 168 | 157.10 | TRQX | 00279307425TRLO0 |
16:26:07 | 168 | 157.10 | BATE | 00279307426TRLO0 |
16:26:07 | 168 | 157.10 | CHIX | 00279307427TRLO0 |
16:26:07 | 207 | 157.10 | XLON | 00279307428TRLO0 |
16:26:07 | 689 | 157.10 | XLON | 00279307429TRLO0 |
16:26:07 | 168 | 157.10 | XLON | 00279307430TRLO0 |
