FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, February 24
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 Panmure Liberum Limited.
Date of Purchase | 21 February 2025 |
Number of ordinary shares purchased | 465,302 |
Weighted average price paid (p) | 162.38 |
Highest price paid (p) | 163.20 |
Lowest price paid (p) | 161.00 |
Following the above purchase, FirstGroup holds 155,041,691 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 595,653,324. 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 21 February 2025 is 595,653,324. 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 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 | 162.37 | 222,820 |
BATE | 162.39 | 132,172 |
CHIX | 162.39 | 92,645 |
TRQX | 162.35 | 17,665 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:09:08.918 | 736 | 162.6 | CHIX | 00038924484TRLO0 |
08:09:08.929 | 857 | 162.5 | XLON | 00038924486TRLO0 |
08:09:08.929 | 515 | 162.5 | CHIX | 00038924485TRLO0 |
08:10:15.766 | 855 | 162.4 | XLON | 00038924505TRLO0 |
08:15:17.064 | 500 | 162.7 | XLON | 00038924670TRLO0 |
08:15:17.076 | 114 | 162.6 | CHIX | 00038924671TRLO0 |
08:16:50.057 | 360 | 162.6 | XLON | 00038924695TRLO0 |
08:16:50.057 | 500 | 162.6 | XLON | 00038924694TRLO0 |
08:16:50.057 | 653 | 162.6 | TRQX | 00038924693TRLO0 |
08:16:50.057 | 946 | 162.6 | TRQX | 00038924692TRLO0 |
08:16:50.057 | 12 | 162.6 | BATE | 00038924691TRLO0 |
08:16:50.057 | 500 | 162.6 | BATE | 00038924690TRLO0 |
08:16:50.057 | 764 | 162.6 | CHIX | 00038924689TRLO0 |
08:19:23.187 | 400 | 163 | XLON | 00038924754TRLO0 |
08:39:35.044 | 590 | 162.8 | XLON | 00038925343TRLO0 |
08:39:35.044 | 591 | 162.8 | BATE | 00038925342TRLO0 |
08:39:35.044 | 476 | 162.8 | CHIX | 00038925341TRLO0 |
08:47:56.458 | 311 | 163 | CHIX | 00038925473TRLO0 |
08:47:56.458 | 139 | 163 | CHIX | 00038925470TRLO0 |
08:47:56.458 | 119 | 163 | CHIX | 00038925469TRLO0 |
08:47:56.459 | 74 | 163 | XLON | 00038925474TRLO0 |
08:47:56.459 | 577 | 163 | BATE | 00038925472TRLO0 |
08:47:56.459 | 494 | 163 | XLON | 00038925471TRLO0 |
08:56:59.580 | 1461 | 162.9 | TRQX | 00038925669TRLO0 |
08:56:59.580 | 569 | 162.9 | XLON | 00038925668TRLO0 |
08:56:59.580 | 578 | 162.9 | BATE | 00038925667TRLO0 |
08:56:59.580 | 476 | 162.9 | CHIX | 00038925666TRLO0 |
08:57:12.794 | 14 | 162.8 | TRQX | 00038925676TRLO0 |
08:57:12.794 | 378 | 162.8 | XLON | 00038925675TRLO0 |
08:57:12.794 | 476 | 162.8 | CHIX | 00038925674TRLO0 |
08:57:12.794 | 580 | 162.8 | BATE | 00038925673TRLO0 |
08:57:12.794 | 14 | 162.8 | TRQX | 00038925672TRLO0 |
08:57:12.794 | 197 | 162.8 | XLON | 00038925671TRLO0 |
08:57:12.801 | 401 | 162.7 | XLON | 00038925677TRLO0 |
08:57:12.801 | 1336 | 162.9 | BATE | 00038925680TRLO0 |
08:57:12.801 | 32 | 162.9 | BATE | 00038925678TRLO0 |
08:57:12.802 | 1394 | 162.9 | CHIX | 00038925679TRLO0 |
08:57:12.805 | 93 | 162.8 | XLON | 00038925682TRLO0 |
08:57:12.805 | 500 | 162.8 | XLON | 00038925681TRLO0 |
09:05:38.251 | 476 | 162.8 | CHIX | 00038925876TRLO0 |
09:05:38.251 | 571 | 162.8 | BATE | 00038925875TRLO0 |
09:15:57.209 | 418 | 163.1 | BATE | 00038926162TRLO0 |
09:15:57.209 | 229 | 163.1 | BATE | 00038926155TRLO0 |
09:15:57.212 | 56 | 163.1 | CHIX | 00038926167TRLO0 |
09:15:57.212 | 500 | 163.1 | CHIX | 00038926166TRLO0 |
09:15:57.212 | 500 | 163.1 | CHIX | 00038926165TRLO0 |
09:15:57.212 | 139 | 163.1 | CHIX | 00038926164TRLO0 |
09:15:57.212 | 312 | 163.1 | CHIX | 00038926163TRLO0 |
09:15:57.232 | 479 | 163.1 | BATE | 00038926175TRLO0 |
09:15:57.232 | 1500 | 163.1 | BATE | 00038926174TRLO0 |
09:15:57.232 | 2500 | 163.1 | BATE | 00038926173TRLO0 |
09:15:57.232 | 229 | 163.1 | BATE | 00038926172TRLO0 |
09:15:57.232 | 108 | 163.1 | BATE | 00038926171TRLO0 |
09:15:57.232 | 114 | 163.1 | BATE | 00038926170TRLO0 |
09:15:57.232 | 109 | 163.1 | BATE | 00038926169TRLO0 |
09:15:57.232 | 126 | 163.1 | BATE | 00038926168TRLO0 |
09:15:57.272 | 2712 | 163.1 | BATE | 00038926180TRLO0 |
09:15:57.272 | 1343 | 163.1 | BATE | 00038926179TRLO0 |
09:15:57.272 | 229 | 163.1 | BATE | 00038926178TRLO0 |
09:15:57.452 | 229 | 163.1 | BATE | 00038926186TRLO0 |
09:15:57.452 | 115 | 163.1 | BATE | 00038926185TRLO0 |
09:15:57.452 | 116 | 163.1 | BATE | 00038926184TRLO0 |
09:15:57.452 | 119 | 163.1 | BATE | 00038926183TRLO0 |
09:15:57.452 | 123 | 163.1 | BATE | 00038926182TRLO0 |
09:15:57.453 | 2154 | 163.1 | BATE | 00038926187TRLO0 |
09:15:57.777 | 667 | 162.9 | BATE | 00038926188TRLO0 |
09:15:57.778 | 476 | 162.9 | CHIX | 00038926189TRLO0 |
09:16:02.720 | 72 | 162.9 | BATE | 00038926193TRLO0 |
09:16:02.720 | 476 | 162.9 | CHIX | 00038926192TRLO0 |
09:16:02.721 | 668 | 162.8 | XLON | 00038926195TRLO0 |
09:16:02.721 | 476 | 162.9 | XLON | 00038926194TRLO0 |
09:16:02.726 | 270 | 163 | XLON | 00038926198TRLO0 |
09:16:02.726 | 312 | 163 | XLON | 00038926197TRLO0 |
09:16:02.727 | 476 | 162.8 | CHIX | 00038926196TRLO0 |
09:16:02.817 | 69 | 162.9 | CHIX | 00038926200TRLO0 |
09:16:02.817 | 978 | 162.9 | CHIX | 00038926199TRLO0 |
09:16:02.818 | 488 | 162.9 | XLON | 00038926203TRLO0 |
09:16:02.818 | 145 | 162.9 | XLON | 00038926202TRLO0 |
09:16:02.818 | 149 | 162.9 | XLON | 00038926201TRLO0 |
09:19:51.946 | 444 | 162.9 | BATE | 00038926293TRLO0 |
09:19:59.244 | 414 | 163 | XLON | 00038926303TRLO0 |
09:19:59.259 | 243 | 163 | XLON | 00038926309TRLO0 |
09:19:59.259 | 157 | 163 | XLON | 00038926307TRLO0 |
09:19:59.259 | 150 | 163 | XLON | 00038926305TRLO0 |
09:19:59.260 | 11 | 163 | CHIX | 00038926308TRLO0 |
09:19:59.260 | 525 | 163 | CHIX | 00038926306TRLO0 |
09:20:21.568 | 670 | 162.9 | XLON | 00038926325TRLO0 |
09:20:21.568 | 476 | 162.9 | CHIX | 00038926324TRLO0 |
09:20:21.575 | 399 | 162.9 | XLON | 00038926326TRLO0 |
09:20:22.398 | 406 | 162.9 | CHIX | 00038926327TRLO0 |
09:23:24.290 | 323 | 163.1 | CHIX | 00038926392TRLO0 |
09:23:24.290 | 116 | 163.1 | CHIX | 00038926388TRLO0 |
09:23:24.296 | 750 | 162.9 | BATE | 00038926394TRLO0 |
09:23:24.296 | 476 | 162.9 | CHIX | 00038926393TRLO0 |
09:23:24.297 | 671 | 162.9 | XLON | 00038926395TRLO0 |
09:23:27.893 | 198 | 162.9 | XLON | 00038926399TRLO0 |
09:23:27.893 | 159 | 162.9 | XLON | 00038926398TRLO0 |
09:32:59.283 | 34 | 162.9 | XLON | 00038926699TRLO0 |
09:32:59.283 | 646 | 162.9 | XLON | 00038926698TRLO0 |
09:32:59.283 | 269 | 162.9 | BATE | 00038926697TRLO0 |
09:32:59.283 | 321 | 162.9 | BATE | 00038926696TRLO0 |
09:32:59.283 | 476 | 162.9 | CHIX | 00038926695TRLO0 |
09:32:59.296 | 32 | 163 | XLON | 00038926709TRLO0 |
09:32:59.296 | 1400 | 163 | XLON | 00038926708TRLO0 |
09:32:59.296 | 67 | 163 | XLON | 00038926707TRLO0 |
09:32:59.296 | 284 | 163 | XLON | 00038926706TRLO0 |
09:32:59.296 | 218 | 163 | XLON | 00038926705TRLO0 |
09:32:59.296 | 2500 | 163 | XLON | 00038926704TRLO0 |
09:32:59.978 | 366 | 163 | XLON | 00038926711TRLO0 |
09:32:59.979 | 364 | 163 | CHIX | 00038926712TRLO0 |
09:35:39.756 | 674 | 162.9 | XLON | 00038926783TRLO0 |
09:35:39.756 | 820 | 162.9 | BATE | 00038926781TRLO0 |
09:35:39.756 | 237 | 162.9 | CHIX | 00038926780TRLO0 |
09:35:39.757 | 239 | 162.9 | CHIX | 00038926782TRLO0 |
09:35:39.761 | 196 | 163 | XLON | 00038926788TRLO0 |
09:35:39.761 | 10 | 163 | XLON | 00038926787TRLO0 |
09:35:39.761 | 146 | 163 | XLON | 00038926786TRLO0 |
09:35:39.761 | 150 | 163 | XLON | 00038926785TRLO0 |
09:35:39.761 | 33 | 163 | XLON | 00038926784TRLO0 |
09:35:39.762 | 748 | 163 | XLON | 00038926789TRLO0 |
09:36:54.970 | 574 | 162.8 | XLON | 00038926837TRLO0 |
09:36:54.970 | 812 | 162.8 | BATE | 00038926835TRLO0 |
09:36:54.970 | 969 | 162.9 | TRQX | 00038926836TRLO0 |
09:36:54.973 | 476 | 162.8 | CHIX | 00038926838TRLO0 |
09:36:54.975 | 137 | 163 | XLON | 00038926842TRLO0 |
09:36:54.975 | 230 | 163 | CHIX | 00038926841TRLO0 |
09:36:54.975 | 34 | 163 | CHIX | 00038926840TRLO0 |
09:36:54.975 | 318 | 163 | XLON | 00038926839TRLO0 |
09:36:54.976 | 202 | 163 | CHIX | 00038926843TRLO0 |
09:38:25.767 | 418 | 162.9 | XLON | 00038926859TRLO0 |
09:44:00.501 | 216 | 162.9 | XLON | 00038927055TRLO0 |
09:44:00.501 | 476 | 162.9 | CHIX | 00038927054TRLO0 |
09:44:00.501 | 643 | 162.9 | BATE | 00038927053TRLO0 |
09:45:57.251 | 11 | 162.9 | CHIX | 00038927128TRLO0 |
09:45:57.251 | 636 | 162.9 | BATE | 00038927126TRLO0 |
09:45:57.252 | 465 | 162.9 | CHIX | 00038927129TRLO0 |
09:45:57.252 | 718 | 162.9 | XLON | 00038927127TRLO0 |
09:46:00.915 | 718 | 162.8 | XLON | 00038927134TRLO0 |
09:46:00.915 | 700 | 162.8 | CHIX | 00038927133TRLO0 |
09:46:00.915 | 882 | 162.8 | BATE | 00038927132TRLO0 |
10:05:38.259 | 1249 | 163.1 | BATE | 00038928370TRLO0 |
10:05:38.259 | 116 | 163.1 | BATE | 00038928369TRLO0 |
10:05:38.259 | 118 | 163.1 | BATE | 00038928365TRLO0 |
10:05:38.259 | 115 | 163.1 | BATE | 00038928364TRLO0 |
10:05:38.259 | 125 | 163.1 | BATE | 00038928362TRLO0 |
10:05:38.260 | 476 | 163 | CHIX | 00038928367TRLO0 |
10:05:38.260 | 516 | 163.1 | BATE | 00038928374TRLO0 |
10:05:38.261 | 2548 | 163 | BATE | 00038928376TRLO0 |
10:05:38.263 | 1038 | 163 | TRQX | 00038928372TRLO0 |
10:12:28.153 | 476 | 163 | XLON | 00038928877TRLO0 |
10:12:28.153 | 476 | 163 | CHIX | 00038928876TRLO0 |
10:12:28.153 | 476 | 163 | BATE | 00038928870TRLO0 |
10:12:28.161 | 229 | 163.1 | BATE | 00038928882TRLO0 |
10:12:28.161 | 119 | 163.1 | BATE | 00038928881TRLO0 |
10:12:28.161 | 118 | 163.1 | BATE | 00038928880TRLO0 |
10:12:28.161 | 115 | 163.1 | BATE | 00038928879TRLO0 |
10:12:28.161 | 122 | 163.1 | BATE | 00038928878TRLO0 |
10:12:28.162 | 2624 | 163.1 | BATE | 00038928883TRLO0 |
10:12:28.209 | 1834 | 163.1 | BATE | 00038928885TRLO0 |
10:19:12.006 | 443 | 163.1 | BATE | 00038929700TRLO0 |
10:19:12.007 | 404 | 163.1 | BATE | 00038929701TRLO0 |
10:19:12.013 | 1219 | 163 | XLON | 00038929703TRLO0 |
10:19:12.013 | 785 | 163 | CHIX | 00038929702TRLO0 |
10:21:08.005 | 661 | 163.1 | BATE | 00038929874TRLO0 |
10:21:08.005 | 229 | 163.1 | BATE | 00038929873TRLO0 |
10:21:08.005 | 126 | 163.1 | BATE | 00038929872TRLO0 |
10:24:02.006 | 214 | 163.1 | BATE | 00038930044TRLO0 |
10:24:02.006 | 229 | 163.1 | BATE | 00038930043TRLO0 |
10:26:56.006 | 184 | 163.1 | BATE | 00038930323TRLO0 |
10:26:56.006 | 229 | 163.1 | BATE | 00038930322TRLO0 |
10:26:56.007 | 202 | 163.1 | BATE | 00038930325TRLO0 |
10:26:56.011 | 1239 | 163 | XLON | 00038930329TRLO0 |
10:26:56.011 | 1049 | 163 | TRQX | 00038930328TRLO0 |
10:26:56.011 | 476 | 163 | CHIX | 00038930327TRLO0 |
10:26:56.020 | 118 | 163 | CHIX | 00038930333TRLO0 |
10:26:56.020 | 124 | 163 | CHIX | 00038930331TRLO0 |
10:26:56.020 | 527 | 163 | CHIX | 00038930330TRLO0 |
10:26:56.021 | 1931 | 163 | CHIX | 00038930334TRLO0 |
10:26:56.022 | 2785 | 163 | XLON | 00038930332TRLO0 |
10:30:46.275 | 476 | 163 | BATE | 00038930746TRLO0 |
10:30:46.275 | 476 | 163 | CHIX | 00038930744TRLO0 |
10:30:46.276 | 476 | 163 | XLON | 00038930745TRLO0 |
10:39:20.331 | 1377 | 163.1 | XLON | 00038931255TRLO0 |
10:39:20.331 | 138 | 163.1 | XLON | 00038931254TRLO0 |
10:39:20.331 | 159 | 163.1 | XLON | 00038931252TRLO0 |
10:39:20.331 | 489 | 163.1 | XLON | 00038931245TRLO0 |
10:39:20.331 | 72 | 163.1 | XLON | 00038931244TRLO0 |
10:39:20.338 | 538 | 163 | CHIX | 00038931257TRLO0 |
10:39:20.339 | 538 | 163 | BATE | 00038931259TRLO0 |
10:39:20.350 | 2021 | 163 | CHIX | 00038931260TRLO0 |
10:39:20.352 | 2026 | 163 | BATE | 00038931261TRLO0 |
10:39:20.355 | 2035 | 163 | XLON | 00038931262TRLO0 |
10:39:20.464 | 282 | 163.1 | XLON | 00038931285TRLO0 |
10:39:20.464 | 116 | 163.1 | XLON | 00038931274TRLO0 |
10:39:20.465 | 119 | 163.1 | CHIX | 00038931288TRLO0 |
10:39:20.465 | 282 | 163.1 | CHIX | 00038931287TRLO0 |
10:39:20.465 | 123 | 163.1 | CHIX | 00038931283TRLO0 |
10:39:37.148 | 1321 | 163 | XLON | 00038931324TRLO0 |
10:39:37.149 | 1343 | 163 | CHIX | 00038931325TRLO0 |
10:59:54.379 | 264 | 162.9 | XLON | 00038932852TRLO0 |
11:05:51.093 | 325 | 163 | BATE | 00038933227TRLO0 |
11:05:51.093 | 801 | 163 | CHIX | 00038933225TRLO0 |
11:05:51.093 | 325 | 163 | BATE | 00038933223TRLO0 |
11:05:51.093 | 1063 | 163 | TRQX | 00038933212TRLO0 |
11:05:51.096 | 148 | 163.1 | XLON | 00038933230TRLO0 |
11:05:51.096 | 319 | 163.1 | XLON | 00038933228TRLO0 |
11:05:51.096 | 458 | 163.2 | XLON | 00038933235TRLO0 |
11:05:51.096 | 499 | 163.2 | XLON | 00038933233TRLO0 |
11:05:51.096 | 161 | 163.2 | XLON | 00038933231TRLO0 |
11:05:51.099 | 7446 | 163 | XLON | 00038933236TRLO0 |
11:05:55.987 | 2147 | 162.9 | XLON | 00038933256TRLO0 |
11:05:55.988 | 792 | 162.9 | CHIX | 00038933255TRLO0 |
11:05:55.988 | 452 | 162.9 | BATE | 00038933253TRLO0 |
11:05:55.994 | 1136 | 163 | BATE | 00038933258TRLO0 |
11:05:55.994 | 43 | 163 | BATE | 00038933257TRLO0 |
11:05:55.995 | 1144 | 163 | BATE | 00038933259TRLO0 |
11:05:56.011 | 371 | 163 | BATE | 00038933261TRLO0 |
11:14:28.189 | 476 | 163 | XLON | 00038933731TRLO0 |
11:14:28.255 | 1124 | 163 | XLON | 00038933732TRLO0 |
11:24:19.797 | 406 | 163 | XLON | 00038933976TRLO0 |
11:24:19.853 | 2 | 163 | XLON | 00038933979TRLO0 |
11:24:19.853 | 149 | 163 | XLON | 00038933978TRLO0 |
11:24:19.853 | 476 | 163 | XLON | 00038933977TRLO0 |
11:24:19.870 | 350 | 163 | XLON | 00038933982TRLO0 |
11:24:19.870 | 150 | 163 | XLON | 00038933981TRLO0 |
11:24:19.870 | 145 | 163 | XLON | 00038933980TRLO0 |
11:25:06.598 | 405 | 163 | XLON | 00038934004TRLO0 |
11:25:07.636 | 341 | 163 | XLON | 00038934008TRLO0 |
11:25:07.636 | 148 | 163 | XLON | 00038934007TRLO0 |
11:25:07.636 | 148 | 163 | XLON | 00038934006TRLO0 |
11:25:07.636 | 23 | 163 | XLON | 00038934005TRLO0 |
11:29:45.147 | 1062 | 163 | XLON | 00038934165TRLO0 |
11:29:45.153 | 551 | 163 | BATE | 00038934168TRLO0 |
11:29:45.153 | 4220 | 163.1 | BATE | 00038934169TRLO0 |
11:29:45.154 | 476 | 163 | BATE | 00038934170TRLO0 |
11:29:45.156 | 59 | 163.1 | XLON | 00038934177TRLO0 |
11:29:45.156 | 147 | 163.1 | XLON | 00038934176TRLO0 |
11:29:45.156 | 498 | 163.1 | XLON | 00038934173TRLO0 |
11:29:45.156 | 392 | 163.1 | XLON | 00038934172TRLO0 |
11:29:45.156 | 503 | 163.1 | XLON | 00038934171TRLO0 |
11:29:45.204 | 135 | 163.1 | XLON | 00038934197TRLO0 |
11:29:45.204 | 969 | 163.1 | XLON | 00038934196TRLO0 |
11:29:45.204 | 1000 | 163.1 | XLON | 00038934195TRLO0 |
11:29:45.204 | 158 | 163.1 | XLON | 00038934194TRLO0 |
11:29:45.204 | 859 | 163.1 | XLON | 00038934193TRLO0 |
11:29:45.204 | 103 | 163.1 | XLON | 00038934183TRLO0 |
11:29:45.309 | 4213 | 162.9 | CHIX | 00038934199TRLO0 |
11:29:45.309 | 471 | 162.9 | BATE | 00038934198TRLO0 |
11:29:45.313 | 373 | 163 | CHIX | 00038934201TRLO0 |
11:29:45.313 | 44 | 163 | CHIX | 00038934200TRLO0 |
11:29:45.313 | 500 | 163 | XLON | 00038934202TRLO0 |
11:29:45.313 | 141 | 163 | CHIX | 00038934203TRLO0 |
11:29:45.313 | 491 | 163 | XLON | 00038934204TRLO0 |
11:29:45.313 | 449 | 163 | CHIX | 00038934205TRLO0 |
11:29:45.453 | 248 | 163 | XLON | 00038934208TRLO0 |
11:29:45.453 | 1857 | 163 | XLON | 00038934209TRLO0 |
11:29:45.454 | 1746 | 163 | CHIX | 00038934207TRLO0 |
11:29:45.469 | 375 | 163 | XLON | 00038934210TRLO0 |
11:29:46.192 | 99 | 163 | XLON | 00038934214TRLO0 |
11:29:46.193 | 304 | 163 | XLON | 00038934215TRLO0 |
11:29:48.597 | 293 | 162.9 | XLON | 00038934216TRLO0 |
11:29:48.597 | 452 | 162.9 | XLON | 00038934217TRLO0 |
11:30:30.479 | 1003 | 162.9 | XLON | 00038934278TRLO0 |
11:40:59.070 | 1404 | 162.9 | XLON | 00038934584TRLO0 |
11:40:59.076 | 535 | 163 | CHIX | 00038934585TRLO0 |
11:40:59.080 | 4771 | 162.9 | XLON | 00038934586TRLO0 |
11:40:59.122 | 4757 | 162.9 | XLON | 00038934587TRLO0 |
11:40:59.253 | 989 | 162.9 | XLON | 00038934588TRLO0 |
11:40:59.433 | 2355 | 162.9 | XLON | 00038934589TRLO0 |
11:51:00.302 | 153 | 163.1 | BATE | 00038935051TRLO0 |
11:51:00.303 | 1351 | 163.1 | BATE | 00038935053TRLO0 |
11:51:00.308 | 710 | 163 | CHIX | 00038935061TRLO0 |
11:51:00.313 | 1031 | 163 | BATE | 00038935067TRLO0 |
11:51:00.316 | 1031 | 163 | XLON | 00038935068TRLO0 |
12:02:33.006 | 1163 | 162.9 | BATE | 00038935300TRLO0 |
12:02:33.006 | 659 | 162.9 | CHIX | 00038935301TRLO0 |
12:02:33.006 | 1205 | 162.9 | XLON | 00038935302TRLO0 |
12:02:33.006 | 959 | 162.9 | TRQX | 00038935303TRLO0 |
12:02:33.006 | 142 | 162.9 | CHIX | 00038935304TRLO0 |
12:02:33.013 | 589 | 162.9 | BATE | 00038935305TRLO0 |
12:02:33.014 | 2500 | 162.9 | XLON | 00038935306TRLO0 |
12:02:33.014 | 552 | 162.9 | CHIX | 00038935307TRLO0 |
12:02:33.014 | 231 | 162.9 | XLON | 00038935308TRLO0 |
12:02:33.014 | 2500 | 163 | XLON | 00038935309TRLO0 |
12:02:33.014 | 334 | 163 | XLON | 00038935310TRLO0 |
12:02:33.014 | 569 | 163 | XLON | 00038935311TRLO0 |
12:02:33.014 | 260 | 163 | XLON | 00038935312TRLO0 |
12:07:53.034 | 236 | 163 | XLON | 00038935510TRLO0 |
12:07:53.034 | 498 | 163 | XLON | 00038935515TRLO0 |
12:07:53.034 | 310 | 163 | XLON | 00038935516TRLO0 |
12:07:53.035 | 970 | 163 | XLON | 00038935517TRLO0 |
12:07:53.035 | 2958 | 163 | XLON | 00038935518TRLO0 |
12:07:53.045 | 1134 | 163 | CHIX | 00038935519TRLO0 |
12:07:53.054 | 154 | 163 | XLON | 00038935520TRLO0 |
12:07:53.054 | 481 | 163 | XLON | 00038935521TRLO0 |
12:07:53.101 | 137 | 163 | XLON | 00038935523TRLO0 |
12:07:53.101 | 143 | 163 | XLON | 00038935524TRLO0 |
12:07:53.101 | 495 | 163 | XLON | 00038935525TRLO0 |
12:07:53.102 | 27 | 163 | XLON | 00038935526TRLO0 |
12:07:53.253 | 1400 | 163 | XLON | 00038935527TRLO0 |
12:07:53.253 | 151 | 163 | XLON | 00038935528TRLO0 |
12:07:53.253 | 43 | 163 | XLON | 00038935529TRLO0 |
12:08:26.004 | 396 | 163 | BATE | 00038935537TRLO0 |
12:10:22.006 | 500 | 163 | BATE | 00038935654TRLO0 |
12:10:22.007 | 186 | 163 | BATE | 00038935655TRLO0 |
12:11:20.004 | 104 | 163 | XLON | 00038935684TRLO0 |
12:11:20.004 | 155 | 163 | XLON | 00038935687TRLO0 |
12:11:20.005 | 502 | 163 | XLON | 00038935688TRLO0 |
12:11:20.010 | 502 | 163 | CHIX | 00038935689TRLO0 |
12:11:20.013 | 502 | 163 | BATE | 00038935690TRLO0 |
12:11:20.017 | 525 | 163 | XLON | 00038935691TRLO0 |
12:11:34.789 | 820 | 162.9 | BATE | 00038935698TRLO0 |
12:11:34.789 | 708 | 162.9 | CHIX | 00038935699TRLO0 |
12:11:34.789 | 763 | 162.9 | XLON | 00038935700TRLO0 |
12:11:34.795 | 476 | 162.9 | BATE | 00038935701TRLO0 |
12:14:35.603 | 313 | 162.9 | BATE | 00038935782TRLO0 |
12:14:35.603 | 922 | 162.9 | XLON | 00038935783TRLO0 |
12:14:35.603 | 313 | 162.9 | BATE | 00038935784TRLO0 |
12:14:35.603 | 879 | 162.9 | XLON | 00038935785TRLO0 |
12:14:59.407 | 72 | 162.8 | XLON | 00038935791TRLO0 |
12:17:08.004 | 397 | 162.9 | CHIX | 00038935914TRLO0 |
12:19:04.004 | 70 | 162.9 | CHIX | 00038935945TRLO0 |
12:19:04.004 | 428 | 162.9 | CHIX | 00038935946TRLO0 |
12:20:02.004 | 363 | 162.9 | BATE | 00038935966TRLO0 |
12:21:00.005 | 383 | 162.9 | CHIX | 00038936020TRLO0 |
12:39:50.240 | 186 | 162.8 | BATE | 00038936722TRLO0 |
12:39:50.240 | 809 | 162.8 | CHIX | 00038936723TRLO0 |
12:39:50.240 | 186 | 162.8 | BATE | 00038936724TRLO0 |
12:39:50.240 | 297 | 162.8 | BATE | 00038936725TRLO0 |
12:39:50.240 | 366 | 162.8 | TRQX | 00038936726TRLO0 |
12:39:50.240 | 366 | 162.8 | TRQX | 00038936727TRLO0 |
12:39:50.240 | 348 | 162.8 | XLON | 00038936728TRLO0 |
12:39:50.240 | 582 | 162.8 | TRQX | 00038936729TRLO0 |
12:39:50.240 | 348 | 162.8 | XLON | 00038936730TRLO0 |
12:39:50.240 | 482 | 162.8 | XLON | 00038936731TRLO0 |
12:39:50.246 | 45 | 162.9 | XLON | 00038936732TRLO0 |
12:39:50.246 | 466 | 162.9 | XLON | 00038936734TRLO0 |
12:39:50.250 | 288 | 162.9 | BATE | 00038936733TRLO0 |
12:39:50.265 | 88 | 162.9 | XLON | 00038936735TRLO0 |
12:39:50.265 | 797 | 162.9 | XLON | 00038936736TRLO0 |
12:56:13.503 | 1337 | 162.8 | XLON | 00038937188TRLO0 |
12:56:13.513 | 1343 | 162.9 | BATE | 00038937189TRLO0 |
12:56:13.513 | 5634 | 162.9 | BATE | 00038937190TRLO0 |
12:56:13.519 | 6930 | 162.8 | XLON | 00038937191TRLO0 |
12:56:13.524 | 1036 | 162.8 | CHIX | 00038937192TRLO0 |
12:56:30.707 | 476 | 162.8 | CHIX | 00038937201TRLO0 |
13:03:59.290 | 177 | 162.7 | XLON | 00038937383TRLO0 |
13:03:59.290 | 1091 | 162.7 | XLON | 00038937384TRLO0 |
13:03:59.291 | 737 | 162.7 | BATE | 00038937385TRLO0 |
13:03:59.291 | 545 | 162.7 | CHIX | 00038937386TRLO0 |
13:03:59.295 | 45 | 162.8 | BATE | 00038937387TRLO0 |
13:03:59.295 | 149 | 162.8 | CHIX | 00038937388TRLO0 |
13:03:59.295 | 632 | 162.8 | BATE | 00038937389TRLO0 |
13:03:59.295 | 134 | 162.8 | CHIX | 00038937390TRLO0 |
13:03:59.295 | 413 | 162.8 | CHIX | 00038937391TRLO0 |
13:03:59.319 | 121 | 162.8 | CHIX | 00038937392TRLO0 |
13:03:59.319 | 130 | 162.8 | CHIX | 00038937393TRLO0 |
13:03:59.319 | 1134 | 162.8 | CHIX | 00038937394TRLO0 |
13:03:59.320 | 258 | 162.8 | CHIX | 00038937395TRLO0 |
13:03:59.453 | 128 | 162.8 | CHIX | 00038937397TRLO0 |
13:03:59.453 | 132 | 162.8 | CHIX | 00038937398TRLO0 |
13:03:59.454 | 1272 | 162.8 | CHIX | 00038937399TRLO0 |
13:18:02.821 | 849 | 162.7 | BATE | 00038937948TRLO0 |
13:18:02.821 | 602 | 162.7 | CHIX | 00038937953TRLO0 |
13:18:02.821 | 1500 | 162.7 | XLON | 00038937954TRLO0 |
13:22:02.078 | 853 | 162.6 | BATE | 00038938159TRLO0 |
13:22:02.078 | 605 | 162.6 | CHIX | 00038938161TRLO0 |
13:22:02.079 | 937 | 162.6 | TRQX | 00038938160TRLO0 |
13:22:02.079 | 1505 | 162.6 | XLON | 00038938162TRLO0 |
13:22:02.084 | 494 | 162.6 | XLON | 00038938163TRLO0 |
13:22:02.084 | 41 | 162.7 | XLON | 00038938164TRLO0 |
13:22:02.084 | 335 | 162.7 | XLON | 00038938166TRLO0 |
13:22:02.084 | 18 | 162.7 | XLON | 00038938167TRLO0 |
13:22:02.086 | 1998 | 162.7 | BATE | 00038938165TRLO0 |
13:22:02.106 | 147 | 162.7 | XLON | 00038938168TRLO0 |
13:22:02.106 | 159 | 162.7 | XLON | 00038938169TRLO0 |
13:22:02.106 | 494 | 162.7 | XLON | 00038938170TRLO0 |
13:22:02.106 | 248 | 162.7 | XLON | 00038938171TRLO0 |
13:22:02.125 | 476 | 162.6 | XLON | 00038938172TRLO0 |
13:22:02.128 | 115 | 162.7 | XLON | 00038938173TRLO0 |
13:22:02.128 | 162 | 162.7 | XLON | 00038938174TRLO0 |
13:22:02.128 | 146 | 162.7 | XLON | 00038938175TRLO0 |
13:22:02.128 | 69 | 162.7 | XLON | 00038938176TRLO0 |
13:22:02.128 | 24 | 162.7 | XLON | 00038938177TRLO0 |
13:22:02.128 | 29 | 162.7 | XLON | 00038938178TRLO0 |
13:22:02.128 | 335 | 162.7 | XLON | 00038938179TRLO0 |
13:22:02.128 | 163 | 162.7 | XLON | 00038938180TRLO0 |
13:22:02.129 | 553 | 162.7 | XLON | 00038938181TRLO0 |
13:22:02.160 | 747 | 162.7 | XLON | 00038938182TRLO0 |
13:22:02.160 | 97 | 162.7 | XLON | 00038938183TRLO0 |
13:22:02.160 | 66 | 162.7 | XLON | 00038938184TRLO0 |
13:22:02.160 | 158 | 162.7 | XLON | 00038938185TRLO0 |
13:22:02.160 | 156 | 162.7 | XLON | 00038938186TRLO0 |
13:22:02.160 | 335 | 162.7 | XLON | 00038938187TRLO0 |
13:22:02.160 | 494 | 162.7 | XLON | 00038938188TRLO0 |
13:22:02.160 | 485 | 162.7 | XLON | 00038938189TRLO0 |
13:22:14.487 | 896 | 162.5 | BATE | 00038938195TRLO0 |
13:22:14.487 | 1347 | 162.5 | CHIX | 00038938196TRLO0 |
13:22:14.488 | 661 | 162.5 | XLON | 00038938197TRLO0 |
13:34:38.007 | 1467 | 162.4 | XLON | 00038938676TRLO0 |
13:34:38.007 | 796 | 162.4 | BATE | 00038938677TRLO0 |
13:34:38.007 | 562 | 162.4 | CHIX | 00038938678TRLO0 |
13:34:38.011 | 41 | 162.5 | BATE | 00038938679TRLO0 |
13:34:38.011 | 444 | 162.5 | BATE | 00038938681TRLO0 |
13:34:38.012 | 118 | 162.5 | CHIX | 00038938680TRLO0 |
13:34:38.012 | 466 | 162.5 | XLON | 00038938682TRLO0 |
13:34:38.012 | 115 | 162.5 | CHIX | 00038938683TRLO0 |
13:34:38.012 | 218 | 162.5 | CHIX | 00038938684TRLO0 |
13:34:38.016 | 16 | 162.5 | CHIX | 00038938685TRLO0 |
13:34:38.017 | 17 | 162.5 | CHIX | 00038938686TRLO0 |
13:34:40.596 | 403 | 162.4 | XLON | 00038938694TRLO0 |
13:34:40.597 | 73 | 162.4 | XLON | 00038938695TRLO0 |
13:35:08.350 | 471 | 162.4 | XLON | 00038938714TRLO0 |
13:35:08.351 | 57 | 162.4 | BATE | 00038938713TRLO0 |
13:36:24.010 | 8 | 162.5 | CHIX | 00038938737TRLO0 |
13:36:24.010 | 410 | 162.5 | CHIX | 00038938738TRLO0 |
13:50:57.797 | 711 | 162.4 | CHIX | 00038939214TRLO0 |
13:50:57.797 | 1011 | 162.4 | BATE | 00038939215TRLO0 |
13:50:57.797 | 1743 | 162.4 | XLON | 00038939216TRLO0 |
13:50:57.802 | 51 | 162.5 | XLON | 00038939217TRLO0 |
13:50:57.802 | 218 | 162.5 | XLON | 00038939218TRLO0 |
13:50:57.802 | 94 | 162.5 | XLON | 00038939219TRLO0 |
13:50:57.802 | 732 | 162.5 | XLON | 00038939220TRLO0 |
13:50:57.802 | 583 | 162.5 | XLON | 00038939222TRLO0 |
13:50:57.806 | 139 | 162.5 | CHIX | 00038939221TRLO0 |
13:50:57.806 | 218 | 162.5 | CHIX | 00038939223TRLO0 |
13:57:55.643 | 1668 | 162.4 | XLON | 00038939432TRLO0 |
13:57:55.643 | 87 | 162.4 | XLON | 00038939435TRLO0 |
13:57:55.644 | 721 | 162.4 | CHIX | 00038939433TRLO0 |
13:57:55.644 | 1034 | 162.4 | TRQX | 00038939434TRLO0 |
13:57:55.644 | 1050 | 162.4 | BATE | 00038939436TRLO0 |
13:57:55.651 | 55 | 162.5 | CHIX | 00038939437TRLO0 |
13:57:55.651 | 262 | 162.5 | CHIX | 00038939438TRLO0 |
13:57:55.651 | 851 | 162.5 | CHIX | 00038939439TRLO0 |
13:57:57.727 | 194 | 162.4 | BATE | 00038939446TRLO0 |
13:57:57.727 | 912 | 162.4 | BATE | 00038939447TRLO0 |
14:18:02.266 | 1104 | 162.3 | BATE | 00038940636TRLO0 |
14:18:02.266 | 772 | 162.3 | XLON | 00038940637TRLO0 |
14:18:02.266 | 762 | 162.3 | CHIX | 00038940638TRLO0 |
14:18:02.266 | 1136 | 162.3 | XLON | 00038940639TRLO0 |
14:18:02.274 | 52 | 162.4 | BATE | 00038940640TRLO0 |
14:18:02.274 | 3000 | 162.4 | BATE | 00038940641TRLO0 |
14:18:02.274 | 1258 | 162.4 | BATE | 00038940642TRLO0 |
14:18:02.276 | 369 | 162.4 | XLON | 00038940643TRLO0 |
14:18:02.276 | 25 | 162.4 | XLON | 00038940644TRLO0 |
14:18:02.296 | 895 | 162.3 | XLON | 00038940645TRLO0 |
14:18:07.526 | 905 | 162.3 | CHIX | 00038940680TRLO0 |
14:18:07.526 | 224 | 162.3 | XLON | 00038940681TRLO0 |
14:18:07.527 | 687 | 162.3 | XLON | 00038940682TRLO0 |
14:18:13.575 | 748 | 162.3 | CHIX | 00038940701TRLO0 |
14:18:13.576 | 148 | 162.3 | XLON | 00038940702TRLO0 |
14:18:13.576 | 19 | 162.3 | XLON | 00038940703TRLO0 |
14:18:14.266 | 56 | 162.4 | CHIX | 00038940704TRLO0 |
14:18:14.267 | 485 | 162.4 | CHIX | 00038940705TRLO0 |
14:18:14.269 | 13 | 162.4 | XLON | 00038940706TRLO0 |
14:18:14.269 | 447 | 162.4 | XLON | 00038940707TRLO0 |
14:19:16.766 | 407 | 162.4 | XLON | 00038940751TRLO0 |
14:19:16.792 | 137 | 162.4 | XLON | 00038940752TRLO0 |
14:19:16.792 | 166 | 162.4 | XLON | 00038940753TRLO0 |
14:19:40.599 | 974 | 162.4 | XLON | 00038940758TRLO0 |
14:19:40.599 | 130 | 162.4 | XLON | 00038940759TRLO0 |
14:19:40.623 | 158 | 162.4 | XLON | 00038940760TRLO0 |
14:19:40.623 | 163 | 162.4 | XLON | 00038940761TRLO0 |
14:19:40.653 | 166 | 162.4 | XLON | 00038940762TRLO0 |
14:19:40.653 | 158 | 162.4 | XLON | 00038940763TRLO0 |
14:19:40.672 | 157 | 162.4 | XLON | 00038940764TRLO0 |
14:19:40.672 | 138 | 162.4 | XLON | 00038940765TRLO0 |
14:19:40.700 | 149 | 162.4 | XLON | 00038940766TRLO0 |
14:19:40.718 | 150 | 162.4 | XLON | 00038940767TRLO0 |
14:19:40.718 | 152 | 162.4 | XLON | 00038940768TRLO0 |
14:19:40.734 | 140 | 162.4 | XLON | 00038940769TRLO0 |
14:19:40.734 | 138 | 162.4 | XLON | 00038940770TRLO0 |
14:19:40.760 | 138 | 162.4 | XLON | 00038940771TRLO0 |
14:19:40.760 | 150 | 162.4 | XLON | 00038940772TRLO0 |
14:19:40.761 | 255 | 162.4 | XLON | 00038940773TRLO0 |
14:19:40.863 | 492 | 162.4 | XLON | 00038940774TRLO0 |
14:19:40.863 | 144 | 162.4 | XLON | 00038940775TRLO0 |
14:19:40.863 | 142 | 162.4 | XLON | 00038940776TRLO0 |
14:19:41.053 | 142 | 162.4 | XLON | 00038940777TRLO0 |
14:19:41.053 | 156 | 162.4 | XLON | 00038940778TRLO0 |
14:19:41.053 | 231 | 162.4 | XLON | 00038940779TRLO0 |
14:19:41.077 | 492 | 162.4 | XLON | 00038940780TRLO0 |
14:19:41.077 | 142 | 162.4 | XLON | 00038940781TRLO0 |
14:19:41.077 | 141 | 162.4 | XLON | 00038940782TRLO0 |
14:19:41.077 | 111 | 162.4 | XLON | 00038940783TRLO0 |
14:19:41.860 | 160 | 162.4 | XLON | 00038940784TRLO0 |
14:19:41.860 | 143 | 162.4 | XLON | 00038940785TRLO0 |
14:19:41.877 | 111 | 162.4 | XLON | 00038940786TRLO0 |
14:19:41.877 | 284 | 162.4 | XLON | 00038940787TRLO0 |
14:19:54.005 | 123 | 162.4 | CHIX | 00038940796TRLO0 |
14:19:54.005 | 304 | 162.4 | CHIX | 00038940797TRLO0 |
14:20:52.005 | 139 | 162.4 | XLON | 00038940870TRLO0 |
14:20:52.005 | 152 | 162.4 | XLON | 00038940871TRLO0 |
14:20:52.005 | 222 | 162.4 | XLON | 00038940872TRLO0 |
14:20:52.006 | 744 | 162.4 | XLON | 00038940873TRLO0 |
14:20:52.060 | 1078 | 162.3 | BATE | 00038940874TRLO0 |
14:20:52.060 | 2601 | 162.3 | XLON | 00038940875TRLO0 |
14:20:52.061 | 1184 | 162.3 | CHIX | 00038940876TRLO0 |
14:25:51.507 | 1047 | 162.3 | BATE | 00038941097TRLO0 |
14:25:51.507 | 1134 | 162.3 | CHIX | 00038941098TRLO0 |
14:25:51.507 | 2358 | 162.3 | XLON | 00038941099TRLO0 |
14:26:15.054 | 1249 | 162.2 | BATE | 00038941116TRLO0 |
14:26:15.054 | 1651 | 162.2 | XLON | 00038941117TRLO0 |
14:26:15.054 | 225 | 162.2 | CHIX | 00038941118TRLO0 |
14:26:15.054 | 388 | 162.2 | BATE | 00038941119TRLO0 |
14:26:15.054 | 563 | 162.2 | CHIX | 00038941120TRLO0 |
14:26:28.653 | 494 | 162.1 | BATE | 00038941126TRLO0 |
14:26:38.502 | 476 | 162.1 | BATE | 00038941129TRLO0 |
14:28:00.152 | 119 | 161.9 | BATE | 00038941166TRLO0 |
14:28:00.874 | 357 | 161.9 | BATE | 00038941167TRLO0 |
14:28:00.874 | 476 | 161.9 | XLON | 00038941168TRLO0 |
14:34:44.884 | 700 | 161.8 | BATE | 00038941502TRLO0 |
14:34:44.884 | 879 | 161.8 | CHIX | 00038941503TRLO0 |
14:34:44.884 | 967 | 161.8 | TRQX | 00038941504TRLO0 |
14:34:44.884 | 1833 | 161.8 | XLON | 00038941505TRLO0 |
14:34:44.884 | 178 | 161.8 | BATE | 00038941506TRLO0 |
14:34:44.884 | 178 | 161.8 | BATE | 00038941507TRLO0 |
14:36:49.948 | 484 | 161.7 | BATE | 00038941667TRLO0 |
14:36:57.086 | 635 | 161.7 | CHIX | 00038941686TRLO0 |
14:36:57.086 | 614 | 161.7 | BATE | 00038941687TRLO0 |
14:36:57.086 | 465 | 161.7 | XLON | 00038941688TRLO0 |
14:36:57.086 | 28 | 161.7 | BATE | 00038941689TRLO0 |
14:36:57.086 | 595 | 161.7 | XLON | 00038941690TRLO0 |
14:36:57.087 | 360 | 161.7 | XLON | 00038941691TRLO0 |
14:38:01.501 | 674 | 161.6 | CHIX | 00038941755TRLO0 |
14:38:01.501 | 598 | 161.6 | BATE | 00038941756TRLO0 |
14:38:01.501 | 12 | 161.6 | XLON | 00038941757TRLO0 |
14:38:01.526 | 901 | 161.6 | XLON | 00038941758TRLO0 |
14:38:43.182 | 16 | 161.5 | XLON | 00038941786TRLO0 |
14:50:38.973 | 485 | 161.7 | CHIX | 00038942224TRLO0 |
14:50:38.973 | 23 | 161.7 | BATE | 00038942225TRLO0 |
14:50:38.973 | 836 | 161.7 | CHIX | 00038942226TRLO0 |
14:50:38.973 | 346 | 161.7 | BATE | 00038942227TRLO0 |
14:50:38.973 | 346 | 161.7 | BATE | 00038942228TRLO0 |
14:50:38.973 | 1172 | 161.7 | BATE | 00038942229TRLO0 |
14:50:38.973 | 599 | 161.7 | XLON | 00038942230TRLO0 |
14:50:38.973 | 1703 | 161.7 | XLON | 00038942231TRLO0 |
14:50:38.979 | 1400 | 161.7 | XLON | 00038942232TRLO0 |
14:50:38.979 | 492 | 161.7 | XLON | 00038942233TRLO0 |
14:50:38.982 | 779 | 161.6 | XLON | 00038942234TRLO0 |
15:04:00.993 | 799 | 161.7 | CHIX | 00038942811TRLO0 |
15:04:00.993 | 1249 | 161.7 | TRQX | 00038942812TRLO0 |
15:04:00.993 | 1137 | 161.7 | BATE | 00038942813TRLO0 |
15:04:00.993 | 647 | 161.7 | XLON | 00038942814TRLO0 |
15:04:00.993 | 466 | 161.7 | XLON | 00038942815TRLO0 |
15:04:00.993 | 49 | 161.7 | XLON | 00038942817TRLO0 |
15:04:00.993 | 732 | 161.7 | XLON | 00038942819TRLO0 |
15:04:00.998 | 64 | 161.8 | BATE | 00038942816TRLO0 |
15:04:00.998 | 391 | 161.8 | BATE | 00038942818TRLO0 |
15:04:00.998 | 456 | 161.8 | XLON | 00038942820TRLO0 |
15:04:01.031 | 197 | 161.8 | BATE | 00038942821TRLO0 |
15:04:01.031 | 4 | 161.8 | BATE | 00038942822TRLO0 |
15:04:01.031 | 114 | 161.8 | XLON | 00038942823TRLO0 |
15:04:01.031 | 45 | 161.8 | BATE | 00038942824TRLO0 |
15:04:01.031 | 280 | 161.8 | XLON | 00038942825TRLO0 |
15:04:01.031 | 851 | 161.8 | BATE | 00038942826TRLO0 |
15:04:01.031 | 493 | 161.8 | XLON | 00038942827TRLO0 |
15:06:54.529 | 217 | 161.8 | BATE | 00038942956TRLO0 |
15:06:54.529 | 490 | 161.8 | XLON | 00038942957TRLO0 |
15:06:54.529 | 899 | 161.8 | BATE | 00038942958TRLO0 |
15:06:54.529 | 143 | 161.8 | XLON | 00038942959TRLO0 |
15:06:54.529 | 144 | 161.8 | XLON | 00038942960TRLO0 |
15:06:54.529 | 346 | 161.8 | XLON | 00038942961TRLO0 |
15:06:54.535 | 124 | 161.8 | XLON | 00038942963TRLO0 |
15:06:54.539 | 893 | 161.7 | CHIX | 00038942962TRLO0 |
15:06:54.551 | 1457 | 161.8 | BATE | 00038942964TRLO0 |
15:07:31.812 | 1607 | 161.6 | BATE | 00038942995TRLO0 |
15:07:31.812 | 1947 | 161.6 | XLON | 00038942996TRLO0 |
15:07:31.812 | 826 | 161.6 | CHIX | 00038942997TRLO0 |
15:07:31.817 | 66 | 161.7 | CHIX | 00038942998TRLO0 |
15:07:31.817 | 140 | 161.7 | CHIX | 00038942999TRLO0 |
15:07:31.817 | 286 | 161.7 | CHIX | 00038943000TRLO0 |
15:07:31.817 | 116 | 161.7 | CHIX | 00038943001TRLO0 |
15:07:31.817 | 85 | 161.7 | CHIX | 00038943002TRLO0 |
15:07:31.824 | 398 | 161.6 | XLON | 00038943003TRLO0 |
15:07:31.853 | 116 | 161.7 | CHIX | 00038943004TRLO0 |
15:07:31.853 | 285 | 161.7 | CHIX | 00038943005TRLO0 |
15:14:51.863 | 1359 | 161.5 | BATE | 00038943527TRLO0 |
15:14:51.863 | 101 | 161.5 | CHIX | 00038943528TRLO0 |
15:14:51.863 | 353 | 161.5 | BATE | 00038943529TRLO0 |
15:14:51.863 | 703 | 161.5 | CHIX | 00038943530TRLO0 |
15:14:51.863 | 1987 | 161.5 | XLON | 00038943531TRLO0 |
15:14:51.869 | 676 | 161.6 | XLON | 00038943532TRLO0 |
15:14:51.869 | 62 | 161.6 | XLON | 00038943533TRLO0 |
15:14:51.869 | 249 | 161.6 | XLON | 00038943534TRLO0 |
15:14:51.869 | 144 | 161.6 | XLON | 00038943535TRLO0 |
15:14:51.869 | 142 | 161.6 | XLON | 00038943537TRLO0 |
15:14:51.869 | 851 | 161.6 | XLON | 00038943539TRLO0 |
15:14:51.872 | 141 | 161.6 | CHIX | 00038943536TRLO0 |
15:14:51.872 | 136 | 161.6 | CHIX | 00038943538TRLO0 |
15:14:51.872 | 204 | 161.6 | CHIX | 00038943540TRLO0 |
15:14:51.872 | 248 | 161.6 | CHIX | 00038943541TRLO0 |
15:14:51.872 | 857 | 161.6 | CHIX | 00038943542TRLO0 |
15:14:51.882 | 476 | 161.5 | BATE | 00038943543TRLO0 |
15:14:52.053 | 150 | 161.6 | XLON | 00038943544TRLO0 |
15:14:52.053 | 315 | 161.6 | XLON | 00038943545TRLO0 |
15:14:52.053 | 80 | 161.6 | XLON | 00038943546TRLO0 |
15:14:53.316 | 1973 | 161.4 | XLON | 00038943550TRLO0 |
15:14:53.317 | 883 | 161.4 | CHIX | 00038943548TRLO0 |
15:14:53.317 | 819 | 161.4 | BATE | 00038943549TRLO0 |
15:14:53.655 | 631 | 161.3 | BATE | 00038943551TRLO0 |
15:14:53.655 | 493 | 161.3 | CHIX | 00038943552TRLO0 |
15:14:53.655 | 812 | 161.3 | XLON | 00038943553TRLO0 |
15:15:00.453 | 378 | 161.2 | XLON | 00038943554TRLO0 |
15:22:53.324 | 602 | 161.1 | BATE | 00038943833TRLO0 |
15:22:53.324 | 3221 | 161.1 | XLON | 00038943834TRLO0 |
15:22:53.324 | 602 | 161.1 | BATE | 00038943835TRLO0 |
15:22:53.324 | 845 | 161.1 | CHIX | 00038943836TRLO0 |
15:24:09.953 | 572 | 161.1 | BATE | 00038943934TRLO0 |
15:24:09.953 | 681 | 161.1 | CHIX | 00038943935TRLO0 |
15:24:09.953 | 1036 | 161.1 | XLON | 00038943936TRLO0 |
15:24:09.953 | 430 | 161.1 | XLON | 00038943937TRLO0 |
15:30:28.007 | 431 | 161.1 | XLON | 00038944250TRLO0 |
15:30:28.007 | 140 | 161.1 | XLON | 00038944251TRLO0 |
15:30:28.007 | 164 | 161.1 | XLON | 00038944252TRLO0 |
15:30:28.007 | 250 | 161.1 | XLON | 00038944253TRLO0 |
15:30:28.007 | 94 | 161.1 | XLON | 00038944254TRLO0 |
15:33:53.419 | 597 | 161 | BATE | 00038944355TRLO0 |
15:33:53.419 | 139 | 161 | CHIX | 00038944356TRLO0 |
15:33:53.419 | 597 | 161 | BATE | 00038944357TRLO0 |
15:33:53.419 | 845 | 161 | CHIX | 00038944358TRLO0 |
15:33:53.419 | 561 | 161 | TRQX | 00038944359TRLO0 |
15:33:53.419 | 128 | 161 | CHIX | 00038944360TRLO0 |
15:33:53.419 | 375 | 161 | BATE | 00038944361TRLO0 |
15:33:53.419 | 561 | 161 | TRQX | 00038944362TRLO0 |
15:33:53.419 | 615 | 161 | XLON | 00038944363TRLO0 |
15:33:53.419 | 353 | 161 | TRQX | 00038944364TRLO0 |
15:33:53.419 | 941 | 161 | XLON | 00038944365TRLO0 |
15:33:53.419 | 542 | 161 | XLON | 00038944366TRLO0 |
15:33:53.430 | 73 | 161.1 | BATE | 00038944367TRLO0 |
15:33:53.430 | 51 | 161.1 | BATE | 00038944368TRLO0 |
15:33:53.430 | 62 | 161.1 | BATE | 00038944369TRLO0 |
15:33:53.430 | 120 | 161.1 | BATE | 00038944370TRLO0 |
15:33:53.430 | 187 | 161.1 | BATE | 00038944371TRLO0 |
15:33:53.430 | 291 | 161.1 | BATE | 00038944372TRLO0 |
15:33:53.430 | 412 | 161.1 | BATE | 00038944374TRLO0 |
15:33:53.436 | 164 | 161.1 | XLON | 00038944373TRLO0 |
15:33:53.436 | 151 | 161.1 | XLON | 00038944375TRLO0 |
15:33:53.436 | 798 | 161.1 | XLON | 00038944376TRLO0 |
15:49:12.574 | 842 | 161.2 | XLON | 00038944995TRLO0 |
15:56:04.600 | 392 | 161.8 | XLON | 00038945613TRLO0 |
15:56:04.602 | 132 | 161.8 | XLON | 00038945614TRLO0 |
16:07:33.097 | 707 | 161.6 | XLON | 00038946337TRLO0 |
16:07:33.097 | 1247 | 161.6 | TRQX | 00038946338TRLO0 |
16:07:33.097 | 1120 | 161.6 | XLON | 00038946340TRLO0 |
16:07:33.097 | 2 | 161.6 | XLON | 00038946341TRLO0 |
16:07:33.097 | 4 | 161.6 | XLON | 00038946342TRLO0 |
16:07:33.098 | 2011 | 161.6 | CHIX | 00038946335TRLO0 |
16:07:33.098 | 899 | 161.6 | BATE | 00038946336TRLO0 |
16:07:33.098 | 899 | 161.6 | BATE | 00038946339TRLO0 |
16:07:33.098 | 3 | 161.6 | XLON | 00038946343TRLO0 |
16:07:33.098 | 85 | 161.6 | XLON | 00038946344TRLO0 |
16:07:33.105 | 122 | 161.8 | CHIX | 00038946345TRLO0 |
16:07:33.105 | 138 | 161.8 | CHIX | 00038946346TRLO0 |
16:07:33.105 | 1864 | 161.8 | CHIX | 00038946347TRLO0 |
16:07:33.122 | 133 | 161.8 | CHIX | 00038946348TRLO0 |
16:07:33.604 | 504 | 161.8 | CHIX | 00038946349TRLO0 |
16:07:33.605 | 212 | 161.7 | BATE | 00038946350TRLO0 |
16:07:33.653 | 140 | 161.8 | CHIX | 00038946351TRLO0 |
16:07:33.653 | 133 | 161.8 | CHIX | 00038946352TRLO0 |
16:07:33.654 | 314 | 161.8 | CHIX | 00038946353TRLO0 |
16:07:33.674 | 124 | 161.8 | CHIX | 00038946354TRLO0 |
16:07:33.674 | 120 | 161.8 | CHIX | 00038946355TRLO0 |
16:07:33.714 | 432 | 161.7 | BATE | 00038946356TRLO0 |
16:07:33.714 | 562 | 161.7 | XLON | 00038946357TRLO0 |
16:07:33.715 | 55 | 161.7 | BATE | 00038946358TRLO0 |
16:07:33.719 | 78 | 161.8 | CHIX | 00038946359TRLO0 |
16:07:33.719 | 128 | 161.8 | CHIX | 00038946360TRLO0 |
16:07:33.719 | 261 | 161.8 | CHIX | 00038946361TRLO0 |
16:07:33.739 | 146 | 161.8 | CHIX | 00038946362TRLO0 |
16:07:33.739 | 120 | 161.8 | CHIX | 00038946363TRLO0 |
16:07:33.739 | 137 | 161.8 | CHIX | 00038946364TRLO0 |
16:07:33.756 | 117 | 161.8 | CHIX | 00038946365TRLO0 |
16:07:33.756 | 123 | 161.8 | CHIX | 00038946366TRLO0 |
16:07:33.775 | 119 | 161.8 | CHIX | 00038946367TRLO0 |
16:07:33.775 | 127 | 161.8 | CHIX | 00038946368TRLO0 |
16:07:33.775 | 478 | 161.8 | CHIX | 00038946369TRLO0 |
16:07:34.263 | 802 | 161.8 | CHIX | 00038946370TRLO0 |
16:07:34.660 | 3846 | 161.8 | CHIX | 00038946371TRLO0 |
16:07:34.676 | 1245 | 161.8 | CHIX | 00038946372TRLO0 |
16:07:36.470 | 764 | 161.6 | BATE | 00038946373TRLO0 |
16:07:36.470 | 1299 | 161.6 | CHIX | 00038946374TRLO0 |
16:07:36.470 | 1276 | 161.6 | TRQX | 00038946375TRLO0 |
16:07:36.475 | 554 | 161.7 | XLON | 00038946376TRLO0 |
16:07:36.475 | 139 | 161.7 | XLON | 00038946377TRLO0 |
16:07:36.475 | 166 | 161.7 | XLON | 00038946378TRLO0 |
16:07:36.475 | 737 | 161.7 | XLON | 00038946379TRLO0 |
16:07:36.653 | 159 | 161.7 | XLON | 00038946380TRLO0 |
16:07:36.653 | 139 | 161.7 | XLON | 00038946381TRLO0 |
16:07:36.854 | 147 | 161.7 | XLON | 00038946382TRLO0 |
16:07:36.854 | 157 | 161.7 | XLON | 00038946383TRLO0 |
16:07:37.054 | 146 | 161.7 | XLON | 00038946384TRLO0 |
16:07:37.054 | 149 | 161.7 | XLON | 00038946385TRLO0 |
16:07:37.054 | 257 | 161.7 | XLON | 00038946386TRLO0 |
16:07:37.253 | 145 | 161.7 | XLON | 00038946396TRLO0 |
16:07:37.253 | 146 | 161.7 | XLON | 00038946397TRLO0 |
16:07:37.253 | 825 | 161.7 | XLON | 00038946398TRLO0 |
16:07:39.365 | 919 | 161.6 | XLON | 00038946399TRLO0 |
16:07:51.782 | 156 | 161.6 | BATE | 00038946426TRLO0 |
16:07:51.782 | 1 | 161.6 | XLON | 00038946427TRLO0 |
16:08:18.777 | 146 | 161.7 | XLON | 00038946437TRLO0 |
16:08:18.777 | 150 | 161.7 | XLON | 00038946438TRLO0 |
16:08:18.777 | 2928 | 161.7 | XLON | 00038946439TRLO0 |
16:08:18.795 | 161 | 161.7 | XLON | 00038946440TRLO0 |
16:08:18.795 | 157 | 161.7 | XLON | 00038946441TRLO0 |
16:08:18.796 | 2630 | 161.7 | XLON | 00038946442TRLO0 |
16:08:18.816 | 149 | 161.7 | XLON | 00038946443TRLO0 |
16:08:18.816 | 146 | 161.7 | XLON | 00038946444TRLO0 |
16:08:18.816 | 550 | 161.7 | XLON | 00038946445TRLO0 |
16:08:18.817 | 2430 | 161.7 | XLON | 00038946446TRLO0 |
16:08:18.844 | 158 | 161.7 | XLON | 00038946447TRLO0 |
16:08:18.844 | 150 | 161.7 | XLON | 00038946448TRLO0 |
16:08:18.844 | 2581 | 161.7 | XLON | 00038946449TRLO0 |
16:08:18.885 | 141 | 161.7 | XLON | 00038946450TRLO0 |
16:08:18.885 | 148 | 161.7 | XLON | 00038946451TRLO0 |
16:08:18.885 | 550 | 161.7 | XLON | 00038946452TRLO0 |
16:08:18.885 | 1500 | 161.7 | XLON | 00038946453TRLO0 |
16:08:18.885 | 500 | 161.7 | XLON | 00038946454TRLO0 |
16:08:18.885 | 439 | 161.7 | XLON | 00038946455TRLO0 |
16:08:21.415 | 623 | 161.5 | CHIX | 00038946456TRLO0 |
16:08:21.415 | 1049 | 161.5 | BATE | 00038946457TRLO0 |
16:08:21.415 | 828 | 161.5 | CHIX | 00038946458TRLO0 |
16:08:21.415 | 1049 | 161.5 | BATE | 00038946459TRLO0 |
16:08:21.415 | 828 | 161.5 | CHIX | 00038946460TRLO0 |
16:08:21.415 | 1049 | 161.5 | BATE | 00038946461TRLO0 |
16:08:21.415 | 1049 | 161.5 | XLON | 00038946462TRLO0 |
16:08:21.415 | 1049 | 161.5 | XLON | 00038946463TRLO0 |
16:08:21.419 | 465 | 161.6 | XLON | 00038946468TRLO0 |
16:08:21.419 | 73 | 161.6 | XLON | 00038946464TRLO0 |
16:08:21.419 | 1184 | 161.6 | XLON | 00038946465TRLO0 |
16:08:21.422 | 2500 | 161.6 | BATE | 00038946466TRLO0 |
16:08:21.422 | 226 | 161.6 | BATE | 00038946467TRLO0 |
16:08:21.422 | 531 | 161.6 | BATE | 00038946469TRLO0 |
16:08:21.423 | 500 | 161.6 | BATE | 00038946470TRLO0 |
16:08:21.655 | 216 | 161.6 | XLON | 00038946471TRLO0 |
16:08:21.655 | 259 | 161.6 | XLON | 00038946472TRLO0 |
16:08:21.655 | 163 | 161.6 | XLON | 00038946473TRLO0 |
16:08:21.655 | 164 | 161.6 | XLON | 00038946474TRLO0 |
16:08:21.655 | 1458 | 161.6 | XLON | 00038946475TRLO0 |
16:08:21.655 | 428 | 161.6 | XLON | 00038946476TRLO0 |
16:08:23.825 | 168 | 161.4 | CHIX | 00038946477TRLO0 |
16:08:23.825 | 2098 | 161.4 | XLON | 00038946478TRLO0 |
16:08:23.825 | 468 | 161.4 | CHIX | 00038946479TRLO0 |
16:08:23.825 | 1049 | 161.4 | BATE | 00038946480TRLO0 |
16:08:23.825 | 1049 | 161.4 | BATE | 00038946481TRLO0 |
16:08:23.829 | 68 | 161.5 | BATE | 00038946482TRLO0 |
16:08:23.829 | 1343 | 161.5 | BATE | 00038946575TRLO0 |
16:08:23.830 | 154 | 161.5 | BATE | 00038946576TRLO0 |
16:10:21.530 | 825 | 161.3 | BATE | 00038946577TRLO0 |
16:10:21.530 | 435 | 161.3 | CHIX | 00038946578TRLO0 |
16:10:21.530 | 1273 | 161.3 | BATE | 00038946579TRLO0 |
16:10:21.530 | 504 | 161.3 | CHIX | 00038946580TRLO0 |
16:10:21.530 | 166 | 161.3 | XLON | 00038946581TRLO0 |
16:10:21.530 | 1932 | 161.3 | XLON | 00038946582TRLO0 |
16:10:21.536 | 73 | 161.4 | XLON | 00038946583TRLO0 |
16:10:21.536 | 348 | 161.4 | XLON | 00038946585TRLO0 |
16:10:21.536 | 90 | 161.4 | XLON | 00038946587TRLO0 |
16:10:21.536 | 1400 | 161.4 | XLON | 00038946584TRLO0 |
16:10:21.536 | 131 | 161.4 | XLON | 00038946586TRLO0 |
16:10:21.539 | 146 | 161.4 | BATE | 00038946588TRLO0 |
16:10:21.539 | 1343 | 161.4 | BATE | 00038946589TRLO0 |
16:10:21.539 | 1070 | 161.4 | BATE | 00038946590TRLO0 |
16:10:21.539 | 500 | 161.4 | BATE | 00038946593TRLO0 |
16:10:21.539 | 943 | 161.4 | BATE | 00038946594TRLO0 |
16:10:24.766 | 596 | 161.3 | XLON | 00038946595TRLO0 |
16:10:24.771 | 581 | 161.4 | BATE | 00038946599TRLO0 |
16:10:24.789 | 1270 | 161.4 | BATE | 00038946600TRLO0 |
16:10:33.324 | 821 | 161.2 | BATE | 00038946601TRLO0 |
16:10:33.324 | 449 | 161.2 | CHIX | 00038946602TRLO0 |
16:10:33.324 | 610 | 161.2 | XLON | 00038946603TRLO0 |
16:10:33.324 | 2601 | 161.2 | BATE | 00038946605TRLO0 |
16:10:33.324 | 610 | 161.2 | XLON | 00038946606TRLO0 |
16:10:41.727 | 150 | 161.1 | BATE | 00038946607TRLO0 |
16:10:41.727 | 735 | 161.1 | XLON | 00038946610TRLO0 |
16:10:41.735 | 523 | 161 | BATE | 00038946611TRLO0 |
16:10:48.290 | 612 | 161 | XLON | 00038946635TRLO0 |
16:10:48.290 | 312 | 161 | XLON | 00038946637TRLO0 |
16:11:27.533 | 305 | 161 | BATE | 00038946805TRLO0 |
16:11:32.054 | 660 | 161 | XLON | 00038946806TRLO0 |
16:15:05.296 | 921 | 161.6 | XLON | 00038946807TRLO0 |
16:15:05.296 | 160 | 161.6 | XLON | 00038946808TRLO0 |
16:15:05.296 | 147 | 161.6 | XLON | 00038924484TRLO0 |
16:15:05.297 | 63 | 161.6 | XLON | 00038924486TRLO0 |
