FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, January 10
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 | 09 January 2025 |
Number of ordinary shares purchased | 453,000 |
Weighted average price paid (p) | 156.40 |
Highest price paid (p) | 158.20 |
Lowest price paid (p) | 152.20 |
Following the above purchase, FirstGroup holds 144,629,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,065,681. 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 09 January 2025 is 606,065,681. 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 | 157.18 | 62,497 |
BATE | 156.07 | 45,072 |
CHIX | 156.27 | 337,010 |
Aquis | 157.74 | 6,263 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:06:50 | 414 | 153.00 | CHIX | 00279341561TRLO0 |
08:06:50 | 420 | 153.00 | CHIX | 00279341562TRLO0 |
08:08:10 | 417 | 152.50 | BATE | 00279341658TRLO0 |
08:08:10 | 450 | 152.50 | CHIX | 00279341659TRLO0 |
08:15:30 | 382 | 154.30 | BATE | 00279342338TRLO0 |
08:15:30 | 436 | 154.30 | CHIX | 00279342339TRLO0 |
08:15:30 | 776 | 154.30 | CHIX | 00279342340TRLO0 |
08:18:24 | 86 | 154.20 | CHIX | 00279342546TRLO0 |
08:19:28 | 231 | 154.80 | CHIX | 00279342606TRLO0 |
08:19:28 | 414 | 154.80 | CHIX | 00279342607TRLO0 |
08:19:52 | 433 | 154.90 | BATE | 00279342636TRLO0 |
08:19:52 | 507 | 154.90 | CHIX | 00279342637TRLO0 |
08:19:52 | 680 | 154.80 | CHIX | 00279342638TRLO0 |
08:20:05 | 378 | 154.70 | BATE | 00279342652TRLO0 |
08:20:05 | 787 | 154.70 | CHIX | 00279342653TRLO0 |
08:20:05 | 1319 | 154.70 | CHIX | 00279342654TRLO0 |
08:20:05 | 456 | 154.60 | CHIX | 00279342655TRLO0 |
08:20:05 | 1001 | 154.60 | CHIX | 00279342656TRLO0 |
08:20:13 | 429 | 154.50 | CHIX | 00279342659TRLO0 |
08:20:13 | 458 | 154.50 | CHIX | 00279342660TRLO0 |
08:20:55 | 383 | 154.20 | BATE | 00279342700TRLO0 |
08:20:55 | 382 | 154.20 | CHIX | 00279342701TRLO0 |
08:20:58 | 376 | 154.10 | CHIX | 00279342703TRLO0 |
08:21:36 | 107 | 153.80 | BATE | 00279342784TRLO0 |
08:21:36 | 432 | 153.80 | CHIX | 00279342785TRLO0 |
08:21:36 | 288 | 153.80 | BATE | 00279342786TRLO0 |
08:21:43 | 419 | 153.50 | CHIX | 00279342798TRLO0 |
08:22:10 | 451 | 152.80 | CHIX | 00279342886TRLO0 |
08:22:37 | 430 | 152.70 | CHIX | 00279342922TRLO0 |
08:22:49 | 21 | 152.70 | CHIX | 00279342952TRLO0 |
08:23:13 | 417 | 152.40 | CHIX | 00279342992TRLO0 |
08:27:24 | 378 | 152.80 | CHIX | 00279343697TRLO0 |
08:27:24 | 399 | 152.80 | CHIX | 00279343698TRLO0 |
08:30:27 | 273 | 152.60 | CHIX | 00279343896TRLO0 |
08:30:27 | 133 | 152.60 | CHIX | 00279343897TRLO0 |
08:30:27 | 424 | 152.60 | CHIX | 00279343898TRLO0 |
08:31:30 | 181 | 152.20 | CHIX | 00279344053TRLO0 |
08:31:30 | 252 | 152.20 | CHIX | 00279344054TRLO0 |
08:31:30 | 417 | 152.20 | CHIX | 00279344055TRLO0 |
08:33:03 | 405 | 152.40 | CHIX | 00279344250TRLO0 |
08:33:03 | 13 | 152.40 | CHIX | 00279344251TRLO0 |
08:33:03 | 386 | 152.40 | CHIX | 00279344252TRLO0 |
08:33:17 | 393 | 152.50 | CHIX | 00279344276TRLO0 |
08:43:28 | 185 | 153.50 | BATE | 00279345224TRLO0 |
08:43:28 | 449 | 153.50 | CHIX | 00279345225TRLO0 |
08:43:28 | 600 | 153.50 | BATE | 00279345226TRLO0 |
08:43:28 | 36 | 153.50 | BATE | 00279345227TRLO0 |
08:43:28 | 296 | 153.50 | CHIX | 00279345228TRLO0 |
08:43:28 | 38 | 153.50 | CHIX | 00279345229TRLO0 |
08:45:23 | 396 | 153.50 | BATE | 00279345378TRLO0 |
08:45:23 | 2 | 153.50 | CHIX | 00279345379TRLO0 |
08:45:23 | 381 | 153.50 | CHIX | 00279345380TRLO0 |
08:45:23 | 792 | 153.50 | CHIX | 00279345381TRLO0 |
08:45:23 | 392 | 153.40 | CHIX | 00279345382TRLO0 |
08:45:23 | 399 | 153.40 | CHIX | 00279345383TRLO0 |
08:52:13 | 382 | 154.00 | BATE | 00279345998TRLO0 |
08:52:13 | 818 | 154.00 | CHIX | 00279345999TRLO0 |
08:52:13 | 835 | 154.00 | CHIX | 00279346000TRLO0 |
08:52:13 | 790 | 154.00 | CHIX | 00279346001TRLO0 |
08:52:13 | 172 | 153.90 | CHIX | 00279346002TRLO0 |
08:52:13 | 380 | 153.90 | BATE | 00279346003TRLO0 |
08:52:13 | 218 | 153.90 | CHIX | 00279346004TRLO0 |
08:52:13 | 382 | 153.90 | CHIX | 00279346005TRLO0 |
08:52:13 | 322 | 153.90 | CHIX | 00279346006TRLO0 |
08:52:13 | 405 | 153.90 | CHIX | 00279346007TRLO0 |
08:52:13 | 750 | 153.90 | CHIX | 00279346008TRLO0 |
09:10:38 | 385 | 154.80 | CHIX | 00279347637TRLO0 |
09:10:38 | 809 | 154.80 | CHIX | 00279347638TRLO0 |
09:10:38 | 397 | 154.80 | CHIX | 00279347639TRLO0 |
09:16:38 | 5431 | 155.10 | CHIX | 00279348039TRLO0 |
09:16:38 | 396 | 155.10 | BATE | 00279348040TRLO0 |
09:16:38 | 30 | 155.10 | CHIX | 00279348041TRLO0 |
09:16:57 | 388 | 155.00 | BATE | 00279348050TRLO0 |
09:16:57 | 1223 | 155.00 | BATE | 00279348051TRLO0 |
09:16:57 | 430 | 155.00 | CHIX | 00279348052TRLO0 |
09:16:57 | 600 | 155.00 | CHIX | 00279348053TRLO0 |
09:16:57 | 600 | 155.00 | CHIX | 00279348054TRLO0 |
09:16:57 | 600 | 155.00 | CHIX | 00279348055TRLO0 |
09:16:57 | 558 | 155.00 | CHIX | 00279348056TRLO0 |
09:16:57 | 356 | 155.00 | CHIX | 00279348057TRLO0 |
09:20:35 | 181 | 155.10 | CHIX | 00279348281TRLO0 |
09:20:35 | 758 | 155.10 | CHIX | 00279348282TRLO0 |
09:22:30 | 808 | 155.10 | BATE | 00279348417TRLO0 |
09:22:30 | 604 | 155.10 | CHIX | 00279348418TRLO0 |
09:22:30 | 428 | 155.10 | CHIX | 00279348419TRLO0 |
09:22:30 | 1642 | 155.10 | CHIX | 00279348420TRLO0 |
09:22:30 | 2666 | 155.10 | CHIX | 00279348421TRLO0 |
09:22:30 | 385 | 155.10 | XLON | 00279348422TRLO0 |
09:22:30 | 237 | 155.10 | XLON | 00279348423TRLO0 |
09:22:30 | 164 | 155.10 | XLON | 00279348424TRLO0 |
09:22:30 | 942 | 155.10 | XLON | 00279348425TRLO0 |
09:22:30 | 346 | 155.00 | CHIX | 00279348426TRLO0 |
09:24:00 | 258 | 155.00 | BATE | 00279348528TRLO0 |
09:24:00 | 433 | 155.00 | XLON | 00279348529TRLO0 |
09:30:35 | 131 | 155.00 | BATE | 00279348997TRLO0 |
09:30:35 | 400 | 155.00 | BATE | 00279348998TRLO0 |
09:30:35 | 1200 | 155.00 | CHIX | 00279348999TRLO0 |
09:30:35 | 159 | 155.00 | CHIX | 00279349000TRLO0 |
09:30:35 | 914 | 155.00 | CHIX | 00279349001TRLO0 |
09:30:35 | 156 | 155.00 | CHIX | 00279349002TRLO0 |
09:30:35 | 271 | 155.00 | CHIX | 00279349003TRLO0 |
09:30:35 | 388 | 155.00 | XLON | 00279349004TRLO0 |
09:30:35 | 399 | 155.00 | XLON | 00279349005TRLO0 |
09:31:06 | 1200 | 154.90 | CHIX | 00279349059TRLO0 |
09:31:06 | 1188 | 154.90 | CHIX | 00279349060TRLO0 |
09:31:12 | 600 | 154.80 | CHIX | 00279349078TRLO0 |
09:31:12 | 972 | 154.80 | CHIX | 00279349079TRLO0 |
09:31:12 | 2028 | 154.80 | CHIX | 00279349080TRLO0 |
09:31:12 | 551 | 154.80 | CHIX | 00279349081TRLO0 |
09:32:40 | 99 | 154.60 | CHIX | 00279349149TRLO0 |
09:33:00 | 309 | 154.60 | CHIX | 00279349170TRLO0 |
09:33:00 | 291 | 154.60 | CHIX | 00279349171TRLO0 |
09:33:21 | 108 | 154.60 | CHIX | 00279349199TRLO0 |
09:35:36 | 114 | 154.50 | CHIX | 00279349373TRLO0 |
09:35:36 | 263 | 154.50 | CHIX | 00279349374TRLO0 |
09:35:36 | 387 | 154.50 | CHIX | 00279349375TRLO0 |
09:51:00 | 322 | 154.90 | CHIX | 00279350381TRLO0 |
09:51:00 | 410 | 154.90 | BATE | 00279350382TRLO0 |
09:51:00 | 454 | 154.90 | CHIX | 00279350383TRLO0 |
09:51:00 | 407 | 154.80 | BATE | 00279350384TRLO0 |
09:51:00 | 774 | 154.80 | CHIX | 00279350385TRLO0 |
09:51:00 | 597 | 154.80 | CHIX | 00279350386TRLO0 |
09:51:00 | 380 | 154.70 | CHIX | 00279350387TRLO0 |
09:51:00 | 820 | 154.70 | CHIX | 00279350388TRLO0 |
10:05:33 | 453 | 155.00 | CHIX | 00279351235TRLO0 |
10:05:33 | 1027 | 155.00 | CHIX | 00279351236TRLO0 |
10:05:33 | 155 | 155.00 | CHIX | 00279351237TRLO0 |
10:05:33 | 600 | 154.90 | CHIX | 00279351238TRLO0 |
10:05:33 | 1860 | 154.90 | CHIX | 00279351239TRLO0 |
10:05:33 | 386 | 154.90 | CHIX | 00279351240TRLO0 |
10:10:04 | 1229 | 154.80 | CHIX | 00279351587TRLO0 |
10:10:04 | 389 | 154.80 | Aquis | 00279351588TRLO0 |
10:10:04 | 394 | 154.80 | BATE | 00279351589TRLO0 |
10:10:04 | 806 | 154.80 | BATE | 00279351590TRLO0 |
10:10:04 | 1017 | 154.80 | BATE | 00279351591TRLO0 |
10:10:04 | 600 | 154.80 | CHIX | 00279351592TRLO0 |
10:10:04 | 1200 | 154.80 | CHIX | 00279351593TRLO0 |
10:10:04 | 4626 | 154.80 | CHIX | 00279351594TRLO0 |
10:10:04 | 1422 | 154.80 | CHIX | 00279351595TRLO0 |
10:10:04 | 598 | 154.80 | XLON | 00279351596TRLO0 |
10:10:04 | 149 | 154.80 | XLON | 00279351597TRLO0 |
10:10:04 | 387 | 154.80 | XLON | 00279351598TRLO0 |
10:10:04 | 64 | 154.80 | XLON | 00279351599TRLO0 |
10:10:04 | 351 | 154.80 | XLON | 00279351600TRLO0 |
10:10:04 | 249 | 154.80 | XLON | 00279351601TRLO0 |
10:10:04 | 138 | 154.80 | XLON | 00279351602TRLO0 |
10:10:04 | 387 | 154.80 | XLON | 00279351603TRLO0 |
10:15:49 | 312 | 154.40 | CHIX | 00279351975TRLO0 |
10:15:49 | 108 | 154.40 | BATE | 00279351976TRLO0 |
10:15:49 | 292 | 154.40 | BATE | 00279351977TRLO0 |
10:15:49 | 1707 | 154.40 | CHIX | 00279351978TRLO0 |
10:15:49 | 378 | 154.40 | CHIX | 00279351979TRLO0 |
10:15:49 | 457 | 154.40 | CHIX | 00279351980TRLO0 |
10:15:49 | 429 | 154.40 | CHIX | 00279351981TRLO0 |
10:15:49 | 418 | 154.40 | CHIX | 00279351982TRLO0 |
10:15:49 | 416 | 154.40 | CHIX | 00279351983TRLO0 |
10:15:49 | 406 | 154.40 | CHIX | 00279351984TRLO0 |
10:22:42 | 63 | 154.40 | BATE | 00279352379TRLO0 |
10:23:09 | 1045 | 154.40 | CHIX | 00279352412TRLO0 |
10:23:09 | 491 | 154.40 | CHIX | 00279352413TRLO0 |
10:26:42 | 352 | 154.40 | BATE | 00279352629TRLO0 |
10:26:42 | 386 | 154.40 | BATE | 00279352630TRLO0 |
10:26:42 | 529 | 154.40 | CHIX | 00279352631TRLO0 |
10:26:42 | 1262 | 154.40 | CHIX | 00279352632TRLO0 |
10:26:42 | 430 | 154.40 | CHIX | 00279352633TRLO0 |
10:26:42 | 391 | 154.40 | CHIX | 00279352634TRLO0 |
10:26:42 | 393 | 154.40 | XLON | 00279352635TRLO0 |
10:26:42 | 390 | 154.40 | XLON | 00279352636TRLO0 |
10:27:16 | 9 | 154.30 | CHIX | 00279352702TRLO0 |
10:35:49 | 386 | 154.90 | CHIX | 00279353363TRLO0 |
10:35:49 | 54 | 154.90 | CHIX | 00279353364TRLO0 |
10:39:52 | 231 | 154.90 | XLON | 00279353702TRLO0 |
10:43:36 | 305 | 155.10 | BATE | 00279353913TRLO0 |
10:43:36 | 412 | 155.10 | CHIX | 00279353914TRLO0 |
10:43:36 | 499 | 155.10 | CHIX | 00279353915TRLO0 |
10:43:36 | 802 | 155.10 | CHIX | 00279353916TRLO0 |
10:43:36 | 829 | 155.10 | CHIX | 00279353917TRLO0 |
10:43:36 | 6037 | 155.10 | CHIX | 00279353918TRLO0 |
10:43:36 | 6611 | 155.10 | CHIX | 00279353919TRLO0 |
10:43:36 | 44 | 155.10 | BATE | 00279353920TRLO0 |
10:43:36 | 44 | 155.10 | BATE | 00279353921TRLO0 |
10:43:36 | 110 | 155.10 | CHIX | 00279353922TRLO0 |
10:43:40 | 1497 | 155.00 | CHIX | 00279353925TRLO0 |
10:43:40 | 461 | 155.00 | CHIX | 00279353926TRLO0 |
10:43:40 | 772 | 155.00 | BATE | 00279353927TRLO0 |
10:43:40 | 622 | 155.00 | CHIX | 00279353928TRLO0 |
10:43:40 | 596 | 155.00 | CHIX | 00279353929TRLO0 |
10:52:00 | 398 | 154.90 | XLON | 00279354383TRLO0 |
10:52:00 | 365 | 154.90 | XLON | 00279354384TRLO0 |
10:52:00 | 66 | 154.90 | XLON | 00279354385TRLO0 |
10:58:24 | 750 | 155.10 | CHIX | 00279354741TRLO0 |
10:58:24 | 600 | 155.10 | BATE | 00279354742TRLO0 |
10:58:24 | 188 | 155.10 | BATE | 00279354743TRLO0 |
10:58:24 | 2455 | 155.10 | CHIX | 00279354744TRLO0 |
10:58:24 | 1153 | 155.10 | CHIX | 00279354745TRLO0 |
10:58:24 | 1200 | 155.10 | CHIX | 00279354746TRLO0 |
10:58:24 | 2869 | 155.10 | CHIX | 00279354747TRLO0 |
10:58:24 | 600 | 155.10 | XLON | 00279354748TRLO0 |
10:58:24 | 193 | 155.10 | XLON | 00279354749TRLO0 |
10:58:24 | 395 | 155.10 | XLON | 00279354750TRLO0 |
10:58:28 | 66 | 155.00 | CHIX | 00279354756TRLO0 |
10:58:28 | 17 | 155.00 | CHIX | 00279354757TRLO0 |
10:58:28 | 852 | 155.00 | CHIX | 00279354759TRLO0 |
10:58:28 | 281 | 155.00 | BATE | 00279354760TRLO0 |
10:58:50 | 847 | 155.00 | CHIX | 00279354778TRLO0 |
10:59:21 | 35 | 155.00 | CHIX | 00279354795TRLO0 |
10:59:21 | 449 | 155.00 | CHIX | 00279354796TRLO0 |
10:59:21 | 63 | 155.00 | CHIX | 00279354797TRLO0 |
10:59:21 | 405 | 155.00 | CHIX | 00279354798TRLO0 |
10:59:21 | 116 | 155.00 | BATE | 00279354799TRLO0 |
11:00:03 | 398 | 154.90 | BATE | 00279354856TRLO0 |
11:00:03 | 416 | 154.90 | CHIX | 00279354857TRLO0 |
11:00:05 | 35 | 154.80 | CHIX | 00279354861TRLO0 |
11:00:05 | 357 | 154.80 | CHIX | 00279354862TRLO0 |
11:00:05 | 357 | 154.80 | CHIX | 00279354863TRLO0 |
11:03:43 | 423 | 154.70 | BATE | 00279355125TRLO0 |
11:03:43 | 427 | 154.70 | CHIX | 00279355126TRLO0 |
11:03:43 | 417 | 154.70 | CHIX | 00279355127TRLO0 |
11:03:43 | 356 | 154.70 | CHIX | 00279355128TRLO0 |
11:03:43 | 94 | 154.70 | CHIX | 00279355129TRLO0 |
11:03:43 | 412 | 154.70 | CHIX | 00279355130TRLO0 |
11:04:53 | 399 | 154.60 | BATE | 00279355230TRLO0 |
11:04:53 | 154 | 154.60 | CHIX | 00279355231TRLO0 |
11:04:53 | 226 | 154.60 | CHIX | 00279355232TRLO0 |
11:04:53 | 374 | 154.60 | CHIX | 00279355233TRLO0 |
11:04:53 | 29 | 154.60 | CHIX | 00279355234TRLO0 |
11:07:40 | 401 | 154.70 | BATE | 00279355386TRLO0 |
11:07:40 | 434 | 154.60 | CHIX | 00279355385TRLO0 |
11:07:40 | 430 | 154.60 | BATE | 00279355387TRLO0 |
11:07:40 | 1089 | 154.60 | CHIX | 00279355388TRLO0 |
11:07:40 | 576 | 154.60 | CHIX | 00279355389TRLO0 |
11:07:43 | 430 | 154.50 | CHIX | 00279355390TRLO0 |
11:07:43 | 458 | 154.50 | CHIX | 00279355391TRLO0 |
11:08:18 | 437 | 154.30 | CHIX | 00279355428TRLO0 |
11:08:18 | 370 | 154.30 | CHIX | 00279355429TRLO0 |
11:08:18 | 14 | 154.30 | CHIX | 00279355430TRLO0 |
11:12:32 | 447 | 154.10 | CHIX | 00279355630TRLO0 |
11:12:32 | 378 | 154.10 | CHIX | 00279355631TRLO0 |
11:12:32 | 392 | 154.10 | CHIX | 00279355632TRLO0 |
11:12:32 | 383 | 154.10 | CHIX | 00279355633TRLO0 |
11:12:32 | 15 | 154.10 | CHIX | 00279355634TRLO0 |
11:12:32 | 414 | 154.10 | CHIX | 00279355635TRLO0 |
11:26:31 | 407 | 154.30 | BATE | 00279356334TRLO0 |
11:26:31 | 193 | 154.30 | BATE | 00279356335TRLO0 |
11:29:12 | 226 | 154.40 | CHIX | 00279356469TRLO0 |
11:29:12 | 7405 | 154.40 | CHIX | 00279356470TRLO0 |
11:33:55 | 798 | 154.40 | BATE | 00279356668TRLO0 |
11:33:55 | 776 | 154.40 | BATE | 00279356669TRLO0 |
11:33:55 | 395 | 154.40 | CHIX | 00279356670TRLO0 |
11:33:55 | 852 | 154.40 | CHIX | 00279356671TRLO0 |
11:33:55 | 390 | 154.40 | CHIX | 00279356672TRLO0 |
11:33:55 | 825 | 154.40 | XLON | 00279356673TRLO0 |
11:33:55 | 782 | 154.40 | XLON | 00279356674TRLO0 |
11:35:07 | 430 | 154.50 | BATE | 00279356751TRLO0 |
11:35:07 | 653 | 154.50 | CHIX | 00279356752TRLO0 |
11:35:07 | 407 | 154.50 | CHIX | 00279356753TRLO0 |
11:35:53 | 2312 | 154.40 | CHIX | 00279356834TRLO0 |
11:35:53 | 781 | 154.40 | CHIX | 00279356835TRLO0 |
11:35:53 | 391 | 154.40 | CHIX | 00279356836TRLO0 |
11:35:53 | 1387 | 154.40 | CHIX | 00279356837TRLO0 |
11:35:53 | 34 | 154.40 | BATE | 00279356838TRLO0 |
11:35:53 | 308 | 154.40 | BATE | 00279356839TRLO0 |
11:35:53 | 274 | 154.40 | BATE | 00279356840TRLO0 |
11:35:53 | 13 | 154.40 | XLON | 00279356841TRLO0 |
11:35:53 | 13 | 154.40 | XLON | 00279356842TRLO0 |
11:37:25 | 241 | 154.20 | CHIX | 00279357001TRLO0 |
11:37:25 | 173 | 154.20 | CHIX | 00279357002TRLO0 |
11:37:25 | 413 | 154.20 | CHIX | 00279357003TRLO0 |
12:00:09 | 298 | 155.80 | BATE | 00279358414TRLO0 |
12:00:09 | 94 | 155.80 | BATE | 00279358415TRLO0 |
12:00:09 | 392 | 155.80 | BATE | 00279358416TRLO0 |
12:00:09 | 412 | 155.80 | BATE | 00279358417TRLO0 |
12:00:09 | 3357 | 155.80 | CHIX | 00279358418TRLO0 |
12:00:09 | 1648 | 155.80 | CHIX | 00279358419TRLO0 |
12:00:09 | 2807 | 155.80 | CHIX | 00279358420TRLO0 |
12:00:09 | 2776 | 155.80 | CHIX | 00279358421TRLO0 |
12:00:09 | 816 | 155.80 | CHIX | 00279358422TRLO0 |
12:00:09 | 1645 | 155.80 | XLON | 00279358423TRLO0 |
12:00:09 | 1611 | 155.80 | XLON | 00279358425TRLO0 |
12:00:09 | 407 | 155.70 | CHIX | 00279358424TRLO0 |
12:10:04 | 107 | 156.10 | BATE | 00279359134TRLO0 |
12:10:04 | 684 | 156.10 | BATE | 00279359135TRLO0 |
12:10:04 | 7 | 156.10 | BATE | 00279359136TRLO0 |
12:10:04 | 268 | 156.10 | CHIX | 00279359137TRLO0 |
12:10:04 | 127 | 156.10 | CHIX | 00279359138TRLO0 |
12:10:04 | 461 | 156.10 | CHIX | 00279359139TRLO0 |
12:10:04 | 600 | 156.10 | CHIX | 00279359140TRLO0 |
12:10:04 | 161 | 156.10 | CHIX | 00279359141TRLO0 |
12:10:04 | 2661 | 156.10 | CHIX | 00279359142TRLO0 |
12:10:04 | 1207 | 156.10 | CHIX | 00279359143TRLO0 |
12:10:04 | 1916 | 156.10 | CHIX | 00279359144TRLO0 |
12:10:04 | 832 | 156.10 | XLON | 00279359145TRLO0 |
12:17:56 | 173 | 156.70 | BATE | 00279359553TRLO0 |
12:17:56 | 584 | 156.70 | BATE | 00279359554TRLO0 |
12:17:56 | 659 | 156.70 | CHIX | 00279359555TRLO0 |
12:17:56 | 99 | 156.70 | CHIX | 00279359556TRLO0 |
12:17:56 | 712 | 156.70 | CHIX | 00279359557TRLO0 |
12:17:56 | 1241 | 156.70 | CHIX | 00279359558TRLO0 |
12:17:56 | 1221 | 156.70 | CHIX | 00279359559TRLO0 |
12:21:44 | 1639 | 156.70 | CHIX | 00279359767TRLO0 |
12:21:44 | 981 | 156.70 | CHIX | 00279359768TRLO0 |
12:21:44 | 403 | 156.60 | BATE | 00279359769TRLO0 |
12:21:44 | 197 | 156.60 | BATE | 00279359770TRLO0 |
12:21:44 | 106 | 156.60 | BATE | 00279359771TRLO0 |
12:21:44 | 106 | 156.60 | BATE | 00279359772TRLO0 |
12:21:44 | 1275 | 156.60 | CHIX | 00279359773TRLO0 |
12:21:44 | 630 | 156.60 | CHIX | 00279359774TRLO0 |
12:21:44 | 728 | 156.60 | CHIX | 00279359775TRLO0 |
12:21:44 | 399 | 156.60 | XLON | 00279359776TRLO0 |
12:21:44 | 201 | 156.60 | XLON | 00279359777TRLO0 |
12:21:44 | 194 | 156.60 | XLON | 00279359778TRLO0 |
12:21:44 | 379 | 156.60 | XLON | 00279359779TRLO0 |
12:21:54 | 434 | 156.50 | CHIX | 00279359803TRLO0 |
12:21:54 | 158 | 156.50 | CHIX | 00279359804TRLO0 |
12:21:54 | 297 | 156.50 | CHIX | 00279359805TRLO0 |
12:23:24 | 378 | 156.50 | CHIX | 00279359903TRLO0 |
12:23:24 | 434 | 156.50 | CHIX | 00279359904TRLO0 |
12:29:51 | 8 | 156.30 | XLON | 00279360135TRLO0 |
12:35:22 | 401 | 156.40 | BATE | 00279360482TRLO0 |
12:35:22 | 379 | 156.40 | BATE | 00279360483TRLO0 |
12:35:22 | 420 | 156.40 | BATE | 00279360484TRLO0 |
12:35:22 | 408 | 156.40 | BATE | 00279360485TRLO0 |
12:35:22 | 4778 | 156.40 | CHIX | 00279360486TRLO0 |
12:35:22 | 813 | 156.40 | CHIX | 00279360487TRLO0 |
12:35:22 | 784 | 156.40 | CHIX | 00279360488TRLO0 |
12:35:27 | 387 | 156.30 | BATE | 00279360491TRLO0 |
12:35:27 | 726 | 156.30 | CHIX | 00279360492TRLO0 |
12:35:27 | 391 | 156.30 | CHIX | 00279360493TRLO0 |
12:35:27 | 395 | 156.30 | CHIX | 00279360494TRLO0 |
12:35:27 | 416 | 156.30 | CHIX | 00279360495TRLO0 |
12:35:27 | 600 | 156.20 | CHIX | 00279360496TRLO0 |
12:35:27 | 564 | 156.20 | CHIX | 00279360497TRLO0 |
12:35:27 | 1425 | 156.20 | CHIX | 00279360498TRLO0 |
12:38:26 | 445 | 156.10 | CHIX | 00279360650TRLO0 |
12:38:26 | 418 | 156.10 | CHIX | 00279360651TRLO0 |
12:38:26 | 430 | 156.10 | CHIX | 00279360652TRLO0 |
12:39:04 | 955 | 156.00 | CHIX | 00279360686TRLO0 |
12:39:04 | 432 | 156.00 | CHIX | 00279360687TRLO0 |
12:59:30 | 405 | 156.30 | BATE | 00279362037TRLO0 |
12:59:30 | 856 | 156.30 | BATE | 00279362038TRLO0 |
12:59:30 | 387 | 156.30 | CHIX | 00279362039TRLO0 |
12:59:30 | 848 | 156.30 | CHIX | 00279362040TRLO0 |
12:59:30 | 7 | 156.30 | CHIX | 00279362041TRLO0 |
12:59:30 | 927 | 156.30 | CHIX | 00279362042TRLO0 |
12:59:30 | 1747 | 156.30 | CHIX | 00279362043TRLO0 |
12:59:30 | 397 | 156.30 | XLON | 00279362044TRLO0 |
12:59:30 | 405 | 156.30 | XLON | 00279362045TRLO0 |
12:59:30 | 401 | 156.30 | XLON | 00279362046TRLO0 |
12:59:30 | 400 | 156.30 | XLON | 00279362047TRLO0 |
13:15:38 | 377 | 156.70 | Aquis | 00279363653TRLO0 |
13:15:38 | 680 | 156.70 | CHIX | 00279363654TRLO0 |
13:15:38 | 391 | 156.70 | BATE | 00279363655TRLO0 |
13:15:38 | 1102 | 156.70 | BATE | 00279363656TRLO0 |
13:15:38 | 174 | 156.70 | BATE | 00279363657TRLO0 |
13:15:38 | 785 | 156.70 | BATE | 00279363658TRLO0 |
13:15:38 | 787 | 156.70 | BATE | 00279363659TRLO0 |
13:15:38 | 3232 | 156.70 | CHIX | 00279363660TRLO0 |
13:15:38 | 587 | 156.70 | CHIX | 00279363661TRLO0 |
13:15:38 | 3106 | 156.70 | CHIX | 00279363662TRLO0 |
13:15:38 | 3106 | 156.70 | CHIX | 00279363663TRLO0 |
13:15:38 | 1318 | 156.70 | CHIX | 00279363664TRLO0 |
13:15:38 | 1684 | 156.70 | CHIX | 00279363665TRLO0 |
13:15:38 | 1230 | 156.70 | XLON | 00279363666TRLO0 |
13:15:38 | 1218 | 156.70 | XLON | 00279363667TRLO0 |
13:15:38 | 2624 | 156.70 | XLON | 00279363668TRLO0 |
13:15:41 | 2357 | 156.70 | CHIX | 00279363671TRLO0 |
13:15:51 | 1595 | 156.70 | CHIX | 00279363685TRLO0 |
13:15:51 | 431 | 156.70 | Aquis | 00279363686TRLO0 |
13:16:29 | 1708 | 156.60 | CHIX | 00279363739TRLO0 |
13:16:29 | 181 | 156.60 | CHIX | 00279363740TRLO0 |
13:16:29 | 614 | 156.60 | CHIX | 00279363741TRLO0 |
13:36:44 | 292 | 156.70 | CHIX | 00279365436TRLO0 |
13:51:59 | 9801 | 157.40 | CHIX | 00279366994TRLO0 |
13:51:59 | 760 | 157.40 | BATE | 00279366995TRLO0 |
13:51:59 | 2349 | 157.40 | XLON | 00279366996TRLO0 |
13:51:59 | 135 | 157.40 | XLON | 00279366997TRLO0 |
13:52:36 | 871 | 157.40 | BATE | 00279367074TRLO0 |
13:52:36 | 807 | 157.40 | CHIX | 00279367075TRLO0 |
13:52:36 | 1197 | 157.40 | CHIX | 00279367076TRLO0 |
13:52:36 | 383 | 157.40 | XLON | 00279367077TRLO0 |
13:57:50 | 1306 | 157.70 | CHIX | 00279367699TRLO0 |
13:57:50 | 418 | 157.70 | CHIX | 00279367700TRLO0 |
13:57:50 | 1239 | 157.70 | CHIX | 00279367701TRLO0 |
13:57:50 | 7304 | 157.70 | CHIX | 00279367702TRLO0 |
14:09:12 | 404 | 157.70 | BATE | 00279368929TRLO0 |
14:09:12 | 345 | 157.70 | BATE | 00279368930TRLO0 |
14:09:12 | 385 | 157.70 | CHIX | 00279368931TRLO0 |
14:09:12 | 3306 | 157.70 | CHIX | 00279368932TRLO0 |
14:09:12 | 2097 | 157.70 | CHIX | 00279368933TRLO0 |
14:09:12 | 1382 | 157.70 | CHIX | 00279368934TRLO0 |
14:09:12 | 1759 | 157.70 | CHIX | 00279368935TRLO0 |
14:09:12 | 455 | 157.70 | CHIX | 00279368936TRLO0 |
14:09:12 | 61 | 157.70 | BATE | 00279368937TRLO0 |
14:09:12 | 388 | 157.70 | XLON | 00279368938TRLO0 |
14:09:12 | 212 | 157.70 | XLON | 00279368939TRLO0 |
14:09:12 | 600 | 157.70 | XLON | 00279368940TRLO0 |
14:09:12 | 14 | 157.70 | XLON | 00279368941TRLO0 |
14:09:12 | 412 | 157.70 | XLON | 00279368942TRLO0 |
14:09:14 | 444 | 157.60 | CHIX | 00279368946TRLO0 |
14:09:14 | 1670 | 157.60 | CHIX | 00279368947TRLO0 |
14:09:14 | 4467 | 157.60 | CHIX | 00279368948TRLO0 |
14:18:17 | 56 | 157.70 | BATE | 00279370004TRLO0 |
14:24:55 | 336 | 157.70 | BATE | 00279370684TRLO0 |
14:24:55 | 264 | 157.70 | BATE | 00279370685TRLO0 |
14:24:55 | 143 | 157.70 | BATE | 00279370686TRLO0 |
14:24:55 | 427 | 157.70 | CHIX | 00279370687TRLO0 |
14:24:55 | 773 | 157.70 | CHIX | 00279370688TRLO0 |
14:24:55 | 23 | 157.70 | CHIX | 00279370689TRLO0 |
14:24:55 | 577 | 157.70 | CHIX | 00279370690TRLO0 |
14:24:55 | 600 | 157.70 | XLON | 00279370691TRLO0 |
14:24:55 | 211 | 157.70 | XLON | 00279370692TRLO0 |
14:24:55 | 876 | 157.70 | XLON | 00279370693TRLO0 |
14:24:55 | 793 | 157.70 | XLON | 00279370694TRLO0 |
14:26:48 | 247 | 157.70 | CHIX | 00279370857TRLO0 |
14:26:48 | 409 | 157.70 | BATE | 00279370858TRLO0 |
14:26:48 | 399 | 157.70 | BATE | 00279370859TRLO0 |
14:26:48 | 781 | 157.70 | CHIX | 00279370860TRLO0 |
14:26:48 | 201 | 157.70 | CHIX | 00279370861TRLO0 |
14:26:48 | 600 | 157.70 | CHIX | 00279370862TRLO0 |
14:26:48 | 1655 | 157.70 | CHIX | 00279370863TRLO0 |
14:26:48 | 874 | 157.70 | CHIX | 00279370864TRLO0 |
14:26:48 | 1118 | 157.70 | CHIX | 00279370865TRLO0 |
14:26:48 | 4804 | 157.70 | CHIX | 00279370866TRLO0 |
14:26:48 | 410 | 157.70 | XLON | 00279370867TRLO0 |
14:29:30 | 30 | 157.60 | BATE | 00279371162TRLO0 |
14:29:30 | 365 | 157.60 | BATE | 00279371163TRLO0 |
14:29:30 | 297 | 157.60 | CHIX | 00279371164TRLO0 |
14:29:30 | 600 | 157.60 | CHIX | 00279371165TRLO0 |
14:29:30 | 600 | 157.60 | CHIX | 00279371166TRLO0 |
14:29:30 | 475 | 157.60 | CHIX | 00279371167TRLO0 |
14:29:30 | 1541 | 157.60 | CHIX | 00279371168TRLO0 |
14:29:30 | 412 | 157.60 | CHIX | 00279371169TRLO0 |
14:29:30 | 447 | 157.60 | CHIX | 00279371170TRLO0 |
14:29:30 | 394 | 157.60 | XLON | 00279371171TRLO0 |
14:29:30 | 1348 | 157.50 | CHIX | 00279371172TRLO0 |
14:45:23 | 403 | 157.90 | BATE | 00279373463TRLO0 |
14:45:23 | 413 | 157.90 | BATE | 00279373464TRLO0 |
14:45:23 | 1221 | 157.90 | BATE | 00279373465TRLO0 |
14:45:23 | 3689 | 157.90 | CHIX | 00279373466TRLO0 |
14:45:23 | 832 | 157.90 | CHIX | 00279373467TRLO0 |
14:45:23 | 2085 | 157.90 | CHIX | 00279373468TRLO0 |
14:45:23 | 853 | 157.90 | CHIX | 00279373469TRLO0 |
14:45:23 | 799 | 157.90 | XLON | 00279373470TRLO0 |
14:45:23 | 407 | 157.90 | XLON | 00279373471TRLO0 |
14:45:23 | 821 | 157.90 | XLON | 00279373472TRLO0 |
14:48:15 | 795 | 157.80 | XLON | 00279373937TRLO0 |
14:55:32 | 394 | 158.20 | CHIX | 00279374723TRLO0 |
14:55:32 | 415 | 158.20 | CHIX | 00279374724TRLO0 |
14:55:32 | 427 | 158.20 | CHIX | 00279374725TRLO0 |
14:55:32 | 383 | 158.20 | CHIX | 00279374726TRLO0 |
14:55:32 | 4789 | 158.20 | CHIX | 00279374727TRLO0 |
14:55:32 | 1192 | 158.20 | CHIX | 00279374728TRLO0 |
14:55:32 | 2723 | 158.20 | CHIX | 00279374729TRLO0 |
14:55:32 | 818 | 158.20 | BATE | 00279374730TRLO0 |
14:55:32 | 805 | 158.20 | BATE | 00279374731TRLO0 |
14:56:38 | 30 | 158.10 | CHIX | 00279374870TRLO0 |
14:56:38 | 358 | 158.10 | CHIX | 00279374871TRLO0 |
14:56:38 | 1115 | 158.10 | CHIX | 00279374872TRLO0 |
14:56:38 | 397 | 158.10 | XLON | 00279374873TRLO0 |
14:56:38 | 165 | 158.10 | BATE | 00279374874TRLO0 |
14:56:38 | 244 | 158.10 | BATE | 00279374875TRLO0 |
15:07:24 | 1229 | 158.10 | CHIX | 00279376476TRLO0 |
15:07:24 | 421 | 158.10 | XLON | 00279376477TRLO0 |
15:07:24 | 384 | 158.10 | XLON | 00279376478TRLO0 |
15:07:24 | 435 | 158.10 | XLON | 00279376479TRLO0 |
15:07:24 | 409 | 158.10 | XLON | 00279376480TRLO0 |
15:07:26 | 1429 | 158.10 | CHIX | 00279376488TRLO0 |
15:07:26 | 1799 | 158.10 | CHIX | 00279376489TRLO0 |
15:07:49 | 1478 | 158.00 | CHIX | 00279376546TRLO0 |
15:07:49 | 2108 | 158.00 | CHIX | 00279376547TRLO0 |
15:07:49 | 600 | 158.00 | CHIX | 00279376548TRLO0 |
15:07:49 | 2129 | 158.00 | CHIX | 00279376549TRLO0 |
15:12:00 | 1477 | 158.00 | CHIX | 00279377142TRLO0 |
15:12:00 | 1473 | 158.00 | CHIX | 00279377143TRLO0 |
15:12:00 | 2539 | 158.00 | CHIX | 00279377144TRLO0 |
15:12:00 | 1066 | 158.00 | CHIX | 00279377145TRLO0 |
15:22:43 | 3225 | 158.00 | CHIX | 00279378817TRLO0 |
15:22:43 | 426 | 158.00 | BATE | 00279378818TRLO0 |
15:22:43 | 421 | 158.00 | BATE | 00279378819TRLO0 |
15:22:43 | 407 | 158.00 | BATE | 00279378820TRLO0 |
15:22:43 | 1200 | 157.90 | CHIX | 00279378821TRLO0 |
15:22:43 | 3543 | 157.90 | CHIX | 00279378822TRLO0 |
15:22:46 | 157 | 157.70 | CHIX | 00279378830TRLO0 |
15:22:46 | 268 | 157.70 | CHIX | 00279378831TRLO0 |
15:23:02 | 436 | 157.40 | CHIX | 00279378942TRLO0 |
15:24:31 | 438 | 157.20 | CHIX | 00279379224TRLO0 |
15:40:09 | 297 | 157.20 | BATE | 00279381574TRLO0 |
15:40:09 | 99 | 157.20 | BATE | 00279381576TRLO0 |
15:40:09 | 408 | 157.20 | CHIX | 00279381577TRLO0 |
15:40:09 | 386 | 157.20 | CHIX | 00279381578TRLO0 |
15:40:09 | 426 | 157.20 | CHIX | 00279381579TRLO0 |
15:40:09 | 439 | 157.20 | BATE | 00279381580TRLO0 |
15:43:46 | 1036 | 157.40 | CHIX | 00279382085TRLO0 |
15:43:46 | 469 | 157.40 | BATE | 00279382086TRLO0 |
15:43:46 | 335 | 157.40 | BATE | 00279382087TRLO0 |
15:43:46 | 659 | 157.40 | BATE | 00279382088TRLO0 |
15:51:58 | 3412 | 157.40 | CHIX | 00279383263TRLO0 |
15:51:58 | 1479 | 157.40 | CHIX | 00279383264TRLO0 |
15:51:58 | 131 | 157.40 | BATE | 00279383266TRLO0 |
15:51:58 | 380 | 157.40 | BATE | 00279383267TRLO0 |
15:51:58 | 651 | 157.40 | CHIX | 00279383268TRLO0 |
15:51:58 | 789 | 157.40 | CHIX | 00279383269TRLO0 |
15:51:58 | 123 | 157.40 | XLON | 00279383270TRLO0 |
15:51:58 | 23 | 157.40 | XLON | 00279383271TRLO0 |
15:51:58 | 672 | 157.40 | XLON | 00279383272TRLO0 |
15:51:59 | 1228 | 157.40 | CHIX | 00279383289TRLO0 |
15:59:59 | 63 | 158.00 | CHIX | 00279384879TRLO0 |
15:59:59 | 766 | 158.00 | CHIX | 00279384880TRLO0 |
15:59:59 | 437 | 158.00 | BATE | 00279384881TRLO0 |
15:59:59 | 847 | 158.00 | BATE | 00279384882TRLO0 |
15:59:59 | 1700 | 158.00 | CHIX | 00279384883TRLO0 |
15:59:59 | 5221 | 158.00 | CHIX | 00279384884TRLO0 |
16:00:10 | 1190 | 157.90 | CHIX | 00279384937TRLO0 |
16:00:10 | 600 | 157.90 | CHIX | 00279384938TRLO0 |
16:00:10 | 3701 | 157.90 | CHIX | 00279384939TRLO0 |
16:00:18 | 542 | 157.80 | CHIX | 00279384997TRLO0 |
16:00:18 | 711 | 157.80 | CHIX | 00279384998TRLO0 |
16:00:18 | 2271 | 157.80 | CHIX | 00279384999TRLO0 |
16:00:18 | 739 | 157.80 | CHIX | 00279385000TRLO0 |
16:00:24 | 394 | 157.80 | CHIX | 00279385012TRLO0 |
16:00:24 | 394 | 157.80 | CHIX | 00279385013TRLO0 |
16:00:24 | 578 | 157.80 | CHIX | 00279385014TRLO0 |
16:05:59 | 431 | 157.80 | CHIX | 00279386206TRLO0 |
16:08:22 | 830 | 158.00 | Aquis | 00279386906TRLO0 |
16:08:22 | 498 | 158.00 | TRQX | 00279386907TRLO0 |
16:08:22 | 518 | 158.00 | CHIX | 00279386908TRLO0 |
16:08:22 | 600 | 158.00 | XLON | 00279386909TRLO0 |
16:08:22 | 2238 | 158.00 | XLON | 00279386910TRLO0 |
16:08:22 | 311 | 158.00 | XLON | 00279386911TRLO0 |
16:08:22 | 5 | 158.00 | XLON | 00279386912TRLO0 |
16:08:22 | 830 | 158.00 | Aquis | 00279386913TRLO0 |
16:08:22 | 498 | 158.00 | TRQX | 00279386914TRLO0 |
16:08:22 | 518 | 158.00 | CHIX | 00279386915TRLO0 |
16:08:22 | 3154 | 158.00 | XLON | 00279386916TRLO0 |
16:08:22 | 711 | 158.00 | CHIX | 00279386917TRLO0 |
16:17:30 | 850 | 158.20 | Aquis | 00279389508TRLO0 |
16:17:30 | 332 | 158.20 | BATE | 00279389509TRLO0 |
16:17:30 | 332 | 158.20 | CHIX | 00279389510TRLO0 |
16:17:30 | 332 | 158.20 | TRQX | 00279389511TRLO0 |
16:17:30 | 2600 | 158.20 | XLON | 00279389512TRLO0 |
16:17:30 | 554 | 158.20 | XLON | 00279389513TRLO0 |
16:17:30 | 537 | 158.20 | Aquis | 00279389514TRLO0 |
16:17:30 | 123 | 158.20 | CHIX | 00279389515TRLO0 |
16:17:30 | 133 | 158.20 | CHIX | 00279389516TRLO0 |
16:17:30 | 755 | 158.20 | XLON | 00279389517TRLO0 |
16:17:30 | 838 | 158.20 | XLON | 00279389518TRLO0 |
16:17:30 | 124 | 158.20 | XLON | 00279389519TRLO0 |
16:17:34 | 664 | 158.20 | Aquis | 00279389532TRLO0 |
16:17:34 | 332 | 158.20 | CHIX | 00279389533TRLO0 |
16:17:34 | 1494 | 158.20 | XLON | 00279389534TRLO0 |
16:17:34 | 1221 | 158.20 | CHIX | 00279389535TRLO0 |
16:17:34 | 332 | 158.20 | TRQX | 00279389536TRLO0 |
16:17:34 | 600 | 158.20 | Aquis | 00279389537TRLO0 |
16:17:34 | 459 | 158.20 | CHIX | 00279389538TRLO0 |
16:17:34 | 64 | 158.20 | Aquis | 00279389539TRLO0 |
16:17:34 | 600 | 158.20 | XLON | 00279389540TRLO0 |
16:17:34 | 658 | 158.20 | XLON | 00279389541TRLO0 |
16:17:34 | 67 | 158.20 | XLON | 00279389542TRLO0 |
16:17:34 | 862 | 158.20 | XLON | 00279389543TRLO0 |
16:17:34 | 137 | 158.20 | XLON | 00279389544TRLO0 |
16:17:34 | 347 | 158.20 | CHIX | 00279389545TRLO0 |
16:17:38 | 498 | 158.20 | TRQX | 00279389553TRLO0 |
16:17:38 | 750 | 158.20 | XLON | 00279389554TRLO0 |
16:17:38 | 2035 | 158.20 | XLON | 00279389555TRLO0 |
16:17:38 | 369 | 158.20 | XLON | 00279389556TRLO0 |
16:17:41 | 151 | 158.20 | CHIX | 00279389566TRLO0 |
16:17:43 | 691 | 158.20 | Aquis | 00279389578TRLO0 |
16:19:11 | 159 | 158.20 | CHIX | 00279389969TRLO0 |
16:19:30 | 78 | 158.20 | BATE | 00279390035TRLO0 |
16:19:35 | 515 | 158.20 | XLON | 00279390046TRLO0 |
16:19:35 | 1157 | 158.20 | XLON | 00279390047TRLO0 |
16:19:35 | 1482 | 158.20 | XLON | 00279390048TRLO0 |
16:19:35 | 40 | 158.20 | BATE | 00279390049TRLO0 |
16:20:14 | 878 | 158.20 | BATE | 00279390216TRLO0 |
16:20:14 | 850 | 158.20 | XLON | 00279390217TRLO0 |
16:20:14 | 2600 | 158.20 | XLON | 00279390220TRLO0 |
16:20:14 | 1500 | 158.20 | XLON | 00279390221TRLO0 |
16:20:14 | 66 | 158.20 | XLON | 00279390222TRLO0 |
16:20:14 | 65 | 158.20 | XLON | 00279390223TRLO0 |
16:20:14 | 357 | 158.20 | XLON | 00279390224TRLO0 |
16:20:14 | 412 | 158.20 | XLON | 00279390225TRLO0 |
16:20:14 | 1431 | 158.20 | CHIX | 00279390226TRLO0 |
