10th Mar 2025 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 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 Panmure Liberum Limited.
Date of Purchase | 7 March 2025 |
Number of ordinary shares purchased | 486,679 |
Weighted average price paid (p) | 171.94 |
Highest price paid (p) | 174.20 |
Lowest price paid (p) | 167.80 |
Following the above purchase, FirstGroup holds 159,918,559 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 590,776,456. 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 7 March 2025 is 590,776,456. 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 Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue | Weighted average price (pence per share) | Aggregated volume |
XLON | 171.85 | 250,351 |
BATE | 172.03 | 120,562 |
CHIX | 172.13 | 85,072 |
TRQX | 171.84 | 30,694 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
16:15:15.009 | 736 | 174.20 | BATE | 00039190057TRLO0 |
16:15:22.165 | 942 | 174.20 | CHIX | 00039190069TRLO0 |
16:15:22.165 | 1257 | 174.20 | BATE | 00039190076TRLO0 |
16:15:22.165 | 1906 | 174.20 | XLON | 00039190077TRLO0 |
16:15:22.190 | 1193 | 174.20 | BATE | 00039190081TRLO0 |
16:15:22.200 | 4 | 174.20 | CHIX | 00039190083TRLO0 |
16:15:22.201 | 62 | 174.20 | CHIX | 00039190084TRLO0 |
16:10:22.895 | 256 | 174.10 | CHIX | 00039189451TRLO0 |
16:10:22.895 | 2820 | 174.10 | CHIX | 00039189452TRLO0 |
16:10:22.909 | 987 | 174.10 | CHIX | 00039189453TRLO0 |
16:10:22.935 | 433 | 174.10 | CHIX | 00039189454TRLO0 |
16:10:22.935 | 913 | 174.10 | CHIX | 00039189455TRLO0 |
16:10:22.969 | 735 | 174.10 | CHIX | 00039189456TRLO0 |
16:10:22.999 | 736 | 174.10 | CHIX | 00039189457TRLO0 |
16:10:23.017 | 547 | 174.10 | CHIX | 00039189458TRLO0 |
16:10:25.072 | 117 | 174.10 | XLON | 00039189463TRLO0 |
16:10:25.072 | 521 | 174.10 | XLON | 00039189464TRLO0 |
16:10:25.072 | 247 | 174.10 | XLON | 00039189465TRLO0 |
16:10:25.072 | 153 | 174.10 | XLON | 00039189466TRLO0 |
16:10:25.072 | 156 | 174.10 | XLON | 00039189467TRLO0 |
16:10:25.072 | 514 | 174.10 | XLON | 00039189468TRLO0 |
16:10:25.133 | 160 | 174.10 | XLON | 00039189469TRLO0 |
16:10:25.133 | 163 | 174.10 | XLON | 00039189470TRLO0 |
16:10:25.133 | 619 | 174.10 | XLON | 00039189471TRLO0 |
16:10:25.393 | 154 | 174.10 | XLON | 00039189472TRLO0 |
16:10:25.393 | 161 | 174.10 | XLON | 00039189473TRLO0 |
16:10:25.393 | 79 | 174.10 | XLON | 00039189474TRLO0 |
16:10:26.025 | 174 | 174.10 | XLON | 00039189475TRLO0 |
16:10:26.025 | 172 | 174.10 | XLON | 00039189476TRLO0 |
16:10:26.026 | 86 | 174.10 | XLON | 00039189477TRLO0 |
16:10:26.064 | 153 | 174.10 | XLON | 00039189478TRLO0 |
16:10:26.064 | 160 | 174.10 | XLON | 00039189479TRLO0 |
16:10:26.064 | 94 | 174.10 | XLON | 00039189480TRLO0 |
16:10:26.395 | 179 | 174.10 | XLON | 00039189481TRLO0 |
16:10:26.395 | 176 | 174.10 | XLON | 00039189482TRLO0 |
16:10:26.396 | 69 | 174.10 | XLON | 00039189483TRLO0 |
16:10:26.396 | 17 | 174.10 | XLON | 00039189484TRLO0 |
16:10:31.866 | 163 | 174.10 | XLON | 00039189501TRLO0 |
16:10:31.866 | 168 | 174.10 | XLON | 00039189502TRLO0 |
16:10:31.866 | 545 | 174.10 | XLON | 00039189503TRLO0 |
16:10:36.078 | 50 | 174.10 | XLON | 00039189508TRLO0 |
16:10:36.078 | 178 | 174.10 | XLON | 00039189509TRLO0 |
16:10:36.078 | 161 | 174.10 | XLON | 00039189510TRLO0 |
16:10:36.078 | 95 | 174.10 | XLON | 00039189511TRLO0 |
16:10:36.099 | 175 | 174.10 | XLON | 00039189518TRLO0 |
16:10:36.099 | 152 | 174.10 | XLON | 00039189519TRLO0 |
16:10:36.099 | 848 | 174.10 | XLON | 00039189520TRLO0 |
16:10:36.130 | 423 | 174.10 | XLON | 00039189521TRLO0 |
16:10:36.179 | 409 | 174.10 | XLON | 00039189522TRLO0 |
16:10:36.206 | 1300 | 174.10 | XLON | 00039189523TRLO0 |
16:10:36.206 | 177 | 174.10 | XLON | 00039189524TRLO0 |
16:10:36.206 | 156 | 174.10 | XLON | 00039189525TRLO0 |
16:10:36.206 | 7 | 174.10 | XLON | 00039189526TRLO0 |
16:10:36.351 | 1300 | 174.10 | XLON | 00039189527TRLO0 |
16:10:36.351 | 163 | 174.10 | XLON | 00039189528TRLO0 |
16:10:36.351 | 17 | 174.10 | XLON | 00039189529TRLO0 |
16:10:36.367 | 163 | 174.10 | XLON | 00039189530TRLO0 |
16:10:36.367 | 167 | 174.10 | XLON | 00039189531TRLO0 |
16:10:36.367 | 619 | 174.10 | XLON | 00039189532TRLO0 |
16:10:36.384 | 473 | 174.10 | XLON | 00039189533TRLO0 |
16:10:36.579 | 489 | 174.10 | XLON | 00039189534TRLO0 |
16:10:36.624 | 1300 | 174.10 | XLON | 00039189535TRLO0 |
16:10:36.624 | 160 | 174.10 | XLON | 00039189536TRLO0 |
16:10:36.624 | 163 | 174.10 | XLON | 00039189537TRLO0 |
16:10:36.624 | 364 | 174.10 | XLON | 00039189538TRLO0 |
16:15:22.171 | 660 | 174.10 | CHIX | 00039190078TRLO0 |
16:15:22.171 | 806 | 174.10 | BATE | 00039190079TRLO0 |
16:15:22.171 | 835 | 174.10 | XLON | 00039190080TRLO0 |
16:15:22.519 | 837 | 174.10 | BATE | 00039190088TRLO0 |
16:15:46.407 | 452 | 174.10 | XLON | 00039190174TRLO0 |
16:15:46.423 | 569 | 174.10 | XLON | 00039190176TRLO0 |
16:15:46.423 | 152 | 174.10 | XLON | 00039190178TRLO0 |
16:16:01.906 | 423 | 174.10 | XLON | 00039190212TRLO0 |
16:16:08.267 | 483 | 174.10 | XLON | 00039190255TRLO0 |
16:16:08.267 | 191 | 174.10 | XLON | 00039190256TRLO0 |
16:16:08.267 | 24 | 174.10 | XLON | 00039190257TRLO0 |
16:16:08.267 | 156 | 174.10 | XLON | 00039190258TRLO0 |
16:16:08.267 | 178 | 174.10 | XLON | 00039190259TRLO0 |
16:16:08.267 | 494 | 174.10 | XLON | 00039190260TRLO0 |
16:16:08.268 | 133 | 174.10 | XLON | 00039190261TRLO0 |
16:12:16.642 | 1300 | 174.00 | XLON | 00039189706TRLO0 |
16:12:16.642 | 532 | 174.00 | XLON | 00039189707TRLO0 |
16:12:16.642 | 167 | 174.00 | XLON | 00039189708TRLO0 |
16:12:16.642 | 165 | 174.00 | XLON | 00039189709TRLO0 |
16:12:16.642 | 862 | 174.00 | XLON | 00039189710TRLO0 |
16:15:46.112 | 523 | 174.00 | BATE | 00039190150TRLO0 |
16:15:46.112 | 515 | 174.00 | BATE | 00039190151TRLO0 |
16:15:46.112 | 49 | 174.00 | XLON | 00039190152TRLO0 |
16:15:46.112 | 1800 | 174.00 | XLON | 00039190153TRLO0 |
16:15:46.112 | 57 | 174.00 | XLON | 00039190154TRLO0 |
16:16:08.228 | 814 | 174.00 | BATE | 00039190239TRLO0 |
16:16:08.228 | 1472 | 174.00 | XLON | 00039190247TRLO0 |
16:16:08.341 | 510 | 174.00 | XLON | 00039190266TRLO0 |
16:16:08.341 | 879 | 174.00 | XLON | 00039190267TRLO0 |
16:16:08.341 | 2096 | 174.00 | XLON | 00039190268TRLO0 |
16:16:08.341 | 180 | 174.00 | XLON | 00039190269TRLO0 |
16:16:08.341 | 1168 | 174.00 | XLON | 00039190270TRLO0 |
16:16:08.380 | 460 | 174.00 | XLON | 00039190272TRLO0 |
16:16:08.579 | 181 | 174.00 | XLON | 00039190273TRLO0 |
16:16:08.579 | 162 | 174.00 | XLON | 00039190274TRLO0 |
16:16:08.580 | 689 | 174.00 | XLON | 00039190275TRLO0 |
16:16:08.779 | 1300 | 174.00 | XLON | 00039190276TRLO0 |
16:16:08.779 | 235 | 174.00 | XLON | 00039190277TRLO0 |
16:16:08.780 | 389 | 174.00 | XLON | 00039190278TRLO0 |
16:16:09.018 | 401 | 174.00 | XLON | 00039190280TRLO0 |
16:16:09.180 | 91 | 174.00 | XLON | 00039190281TRLO0 |
16:16:09.180 | 437 | 174.00 | XLON | 00039190282TRLO0 |
16:08:14.500 | 152 | 173.90 | BATE | 00039189338TRLO0 |
16:08:14.500 | 1754 | 173.90 | BATE | 00039189339TRLO0 |
16:08:14.500 | 1820 | 173.90 | CHIX | 00039189340TRLO0 |
16:08:14.500 | 1668 | 173.90 | TRQX | 00039189341TRLO0 |
16:08:14.500 | 1906 | 173.90 | XLON | 00039189342TRLO0 |
16:10:23.921 | 712 | 173.90 | BATE | 00039189460TRLO0 |
16:10:36.079 | 639 | 173.90 | BATE | 00039189512TRLO0 |
16:10:36.079 | 72 | 173.90 | BATE | 00039189513TRLO0 |
16:10:36.079 | 483 | 173.90 | BATE | 00039189514TRLO0 |
16:10:36.079 | 1906 | 173.90 | CHIX | 00039189515TRLO0 |
16:10:36.079 | 432 | 173.90 | XLON | 00039189516TRLO0 |
16:10:36.079 | 1595 | 173.90 | TRQX | 00039189517TRLO0 |
16:10:43.980 | 1301 | 173.90 | XLON | 00039189545TRLO0 |
16:10:43.980 | 605 | 173.90 | XLON | 00039189546TRLO0 |
16:10:43.980 | 81 | 173.90 | TRQX | 00039189547TRLO0 |
16:12:16.622 | 1906 | 173.90 | BATE | 00039189701TRLO0 |
16:12:16.622 | 368 | 173.90 | CHIX | 00039189702TRLO0 |
16:16:08.328 | 459 | 173.90 | BATE | 00039190262TRLO0 |
16:16:08.328 | 120 | 173.90 | BATE | 00039190263TRLO0 |
16:16:08.328 | 190 | 173.90 | XLON | 00039190264TRLO0 |
16:16:08.328 | 1660 | 173.90 | XLON | 00039190265TRLO0 |
16:16:41.300 | 177 | 173.90 | XLON | 00039190346TRLO0 |
16:16:41.300 | 156 | 173.90 | XLON | 00039190347TRLO0 |
16:16:41.301 | 182 | 173.90 | XLON | 00039190348TRLO0 |
16:16:41.330 | 157 | 173.90 | XLON | 00039190349TRLO0 |
16:16:41.330 | 158 | 173.90 | XLON | 00039190350TRLO0 |
16:16:41.361 | 174 | 173.90 | XLON | 00039190351TRLO0 |
16:16:41.380 | 161 | 173.90 | XLON | 00039190352TRLO0 |
16:16:46.992 | 157 | 173.90 | XLON | 00039190365TRLO0 |
16:16:46.992 | 178 | 173.90 | XLON | 00039190366TRLO0 |
16:16:46.992 | 442 | 173.90 | XLON | 00039190367TRLO0 |
16:16:47.180 | 153 | 173.90 | XLON | 00039190368TRLO0 |
16:16:47.180 | 169 | 173.90 | XLON | 00039190369TRLO0 |
16:16:47.180 | 525 | 173.90 | XLON | 00039190370TRLO0 |
16:16:47.379 | 181 | 173.90 | XLON | 00039190371TRLO0 |
16:16:47.379 | 165 | 173.90 | XLON | 00039190372TRLO0 |
16:06:51.965 | 195 | 173.80 | XLON | 00039189241TRLO0 |
16:09:16.676 | 226 | 173.80 | BATE | 00039189387TRLO0 |
16:10:22.543 | 724 | 173.80 | BATE | 00039189450TRLO0 |
16:12:16.622 | 58 | 173.80 | XLON | 00039189703TRLO0 |
16:12:16.622 | 1967 | 173.80 | XLON | 00039189704TRLO0 |
16:12:16.623 | 835 | 173.80 | BATE | 00039189705TRLO0 |
16:16:41.273 | 570 | 173.80 | BATE | 00039190341TRLO0 |
16:16:41.274 | 1906 | 173.80 | XLON | 00039190342TRLO0 |
16:16:41.289 | 763 | 173.80 | BATE | 00039190345TRLO0 |
16:16:41.794 | 511 | 173.80 | BATE | 00039190353TRLO0 |
16:16:46.980 | 236 | 173.80 | BATE | 00039190362TRLO0 |
16:16:46.980 | 8 | 173.80 | BATE | 00039190363TRLO0 |
16:16:46.980 | 432 | 173.80 | XLON | 00039190364TRLO0 |
16:16:56.264 | 25 | 173.80 | BATE | 00039190407TRLO0 |
16:16:56.265 | 21 | 173.80 | BATE | 00039190408TRLO0 |
16:17:02.679 | 338 | 173.80 | BATE | 00039190412TRLO0 |
16:17:27.614 | 329 | 173.80 | XLON | 00039190469TRLO0 |
16:17:27.614 | 12 | 173.80 | XLON | 00039190470TRLO0 |
16:17:27.614 | 91 | 173.80 | XLON | 00039190471TRLO0 |
16:16:41.287 | 302 | 173.70 | BATE | 00039190343TRLO0 |
16:16:41.287 | 835 | 173.70 | XLON | 00039190344TRLO0 |
16:06:41.155 | 1906 | 173.50 | BATE | 00039189186TRLO0 |
16:06:41.154 | 1906 | 173.50 | XLON | 00039189187TRLO0 |
13:30:29.143 | 152 | 173.00 | XLON | 00039179084TRLO0 |
13:30:29.143 | 153 | 173.00 | XLON | 00039179085TRLO0 |
13:30:29.143 | 62 | 173.00 | XLON | 00039179086TRLO0 |
13:30:29.169 | 141 | 173.00 | XLON | 00039179087TRLO0 |
13:30:29.169 | 136 | 173.00 | XLON | 00039179088TRLO0 |
13:30:29.169 | 181 | 173.00 | XLON | 00039179089TRLO0 |
13:30:29.169 | 24 | 173.00 | XLON | 00039179090TRLO0 |
13:30:29.240 | 181 | 173.00 | XLON | 00039179091TRLO0 |
13:30:29.240 | 177 | 173.00 | XLON | 00039179092TRLO0 |
13:30:29.241 | 57 | 173.00 | XLON | 00039179093TRLO0 |
08:07:41.180 | 398 | 172.90 | XLON | 00039166074TRLO0 |
13:35:32.551 | 455 | 172.80 | CHIX | 00039179317TRLO0 |
13:35:32.551 | 31 | 172.80 | CHIX | 00039179318TRLO0 |
13:36:08.405 | 1469 | 172.80 | XLON | 00039179331TRLO0 |
13:37:35.714 | 305 | 172.80 | CHIX | 00039179393TRLO0 |
13:30:34.057 | 591 | 172.70 | BATE | 00039179096TRLO0 |
13:30:34.057 | 591 | 172.70 | XLON | 00039179097TRLO0 |
13:30:35.677 | 5 | 172.70 | CHIX | 00039179100TRLO0 |
13:30:35.677 | 678 | 172.70 | CHIX | 00039179101TRLO0 |
13:30:35.682 | 687 | 172.70 | XLON | 00039179102TRLO0 |
13:37:35.698 | 1465 | 172.70 | XLON | 00039179387TRLO0 |
13:37:35.698 | 1067 | 172.70 | TRQX | 00039179388TRLO0 |
13:37:35.698 | 482 | 172.70 | CHIX | 00039179389TRLO0 |
13:37:35.698 | 256 | 172.70 | TRQX | 00039179390TRLO0 |
13:37:35.698 | 107 | 172.70 | TRQX | 00039179391TRLO0 |
13:37:35.698 | 351 | 172.70 | TRQX | 00039179392TRLO0 |
13:37:59.782 | 4 | 172.70 | XLON | 00039179394TRLO0 |
13:38:21.513 | 1393 | 172.70 | TRQX | 00039179406TRLO0 |
15:07:35.154 | 1808 | 172.70 | BATE | 00039184705TRLO0 |
15:07:35.154 | 1808 | 172.70 | XLON | 00039184706TRLO0 |
08:07:41.187 | 328 | 172.60 | BATE | 00039166075TRLO0 |
08:07:41.190 | 328 | 172.60 | CHIX | 00039166076TRLO0 |
08:07:43.245 | 768 | 172.60 | XLON | 00039166078TRLO0 |
08:07:48.038 | 401 | 172.60 | XLON | 00039166081TRLO0 |
08:07:48.040 | 403 | 172.60 | CHIX | 00039166082TRLO0 |
08:07:48.057 | 918 | 172.60 | CHIX | 00039166084TRLO0 |
08:08:14.007 | 383 | 172.60 | CHIX | 00039166096TRLO0 |
08:08:14.007 | 462 | 172.60 | XLON | 00039166097TRLO0 |
08:08:14.007 | 122 | 172.60 | XLON | 00039166098TRLO0 |
08:08:14.026 | 93 | 172.60 | XLON | 00039166102TRLO0 |
13:30:35.669 | 1210 | 172.60 | BATE | 00039179098TRLO0 |
13:30:35.669 | 1210 | 172.60 | XLON | 00039179099TRLO0 |
13:38:43.008 | 483 | 172.60 | CHIX | 00039179434TRLO0 |
13:38:43.008 | 958 | 172.60 | TRQX | 00039179435TRLO0 |
13:39:34.867 | 6 | 172.60 | CHIX | 00039179443TRLO0 |
13:39:34.867 | 125 | 172.60 | CHIX | 00039179444TRLO0 |
13:39:34.867 | 106 | 172.60 | CHIX | 00039179445TRLO0 |
13:39:34.867 | 2762 | 172.60 | CHIX | 00039179446TRLO0 |
13:39:34.883 | 152 | 172.60 | XLON | 00039179447TRLO0 |
13:39:34.884 | 1091 | 172.60 | XLON | 00039179448TRLO0 |
13:39:34.884 | 1773 | 172.60 | XLON | 00039179449TRLO0 |
13:39:35.409 | 120 | 172.60 | CHIX | 00039179450TRLO0 |
13:39:35.409 | 119 | 172.60 | CHIX | 00039179451TRLO0 |
13:39:35.410 | 780 | 172.60 | CHIX | 00039179452TRLO0 |
13:39:35.484 | 122 | 172.60 | CHIX | 00039179453TRLO0 |
13:39:35.484 | 118 | 172.60 | CHIX | 00039179454TRLO0 |
13:39:35.484 | 940 | 172.60 | CHIX | 00039179455TRLO0 |
13:39:35.601 | 123 | 172.60 | CHIX | 00039179456TRLO0 |
13:39:35.601 | 112 | 172.60 | CHIX | 00039179457TRLO0 |
13:39:35.602 | 937 | 172.60 | CHIX | 00039179458TRLO0 |
13:39:35.800 | 132 | 172.60 | CHIX | 00039179459TRLO0 |
13:39:35.800 | 838 | 172.60 | CHIX | 00039179460TRLO0 |
13:39:36.000 | 119 | 172.60 | CHIX | 00039179461TRLO0 |
13:39:36.000 | 116 | 172.60 | CHIX | 00039179462TRLO0 |
13:39:36.001 | 916 | 172.60 | CHIX | 00039179463TRLO0 |
13:39:36.040 | 126 | 172.60 | CHIX | 00039179464TRLO0 |
13:39:36.040 | 120 | 172.60 | CHIX | 00039179465TRLO0 |
13:39:36.040 | 218 | 172.60 | CHIX | 00039179466TRLO0 |
13:39:36.466 | 428 | 172.60 | CHIX | 00039179467TRLO0 |
13:39:36.497 | 1351 | 172.60 | CHIX | 00039179468TRLO0 |
13:39:36.600 | 1342 | 172.60 | CHIX | 00039179469TRLO0 |
13:39:36.738 | 541 | 172.60 | CHIX | 00039179470TRLO0 |
13:39:36.739 | 253 | 172.60 | CHIX | 00039179471TRLO0 |
13:39:36.801 | 460 | 172.60 | CHIX | 00039179472TRLO0 |
13:39:38.000 | 1299 | 172.60 | CHIX | 00039179473TRLO0 |
13:39:38.098 | 10 | 172.60 | CHIX | 00039179474TRLO0 |
13:39:38.210 | 132 | 172.60 | CHIX | 00039179475TRLO0 |
13:39:38.417 | 144 | 172.60 | CHIX | 00039179476TRLO0 |
13:39:38.616 | 852 | 172.60 | CHIX | 00039179477TRLO0 |
15:07:35.410 | 602 | 172.60 | BATE | 00039184707TRLO0 |
15:07:35.411 | 120 | 172.60 | BATE | 00039184708TRLO0 |
15:07:35.411 | 38 | 172.60 | BATE | 00039184709TRLO0 |
15:07:35.411 | 22 | 172.60 | CHIX | 00039184710TRLO0 |
15:07:35.411 | 684 | 172.60 | CHIX | 00039184711TRLO0 |
15:07:35.411 | 1053 | 172.60 | BATE | 00039184712TRLO0 |
15:07:35.411 | 1813 | 172.60 | XLON | 00039184713TRLO0 |
15:07:35.533 | 432 | 172.60 | CHIX | 00039184715TRLO0 |
08:07:48.056 | 400 | 172.50 | XLON | 00039166083TRLO0 |
08:08:14.018 | 334 | 172.50 | BATE | 00039166099TRLO0 |
08:08:14.026 | 462 | 172.50 | XLON | 00039166100TRLO0 |
08:08:14.026 | 273 | 172.50 | XLON | 00039166101TRLO0 |
13:39:34.833 | 480 | 172.50 | CHIX | 00039179441TRLO0 |
13:39:34.833 | 1310 | 172.50 | BATE | 00039179442TRLO0 |
13:39:50.333 | 1138 | 172.50 | XLON | 00039179499TRLO0 |
13:39:50.362 | 1162 | 172.50 | XLON | 00039179501TRLO0 |
13:39:50.362 | 294 | 172.50 | XLON | 00039179502TRLO0 |
13:39:50.362 | 165 | 172.50 | XLON | 00039179503TRLO0 |
13:39:50.362 | 159 | 172.50 | XLON | 00039179504TRLO0 |
13:39:50.362 | 86 | 172.50 | XLON | 00039179505TRLO0 |
13:39:50.362 | 470 | 172.50 | XLON | 00039179506TRLO0 |
13:39:50.362 | 322 | 172.50 | XLON | 00039179507TRLO0 |
13:39:50.400 | 111 | 172.50 | XLON | 00039179508TRLO0 |
13:39:50.400 | 39 | 172.50 | XLON | 00039179509TRLO0 |
13:39:50.400 | 47 | 172.50 | XLON | 00039179510TRLO0 |
13:39:50.400 | 90 | 172.50 | XLON | 00039179511TRLO0 |
13:39:50.400 | 149 | 172.50 | XLON | 00039179512TRLO0 |
13:39:50.400 | 158 | 172.50 | XLON | 00039179513TRLO0 |
13:39:50.401 | 413 | 172.50 | XLON | 00039179514TRLO0 |
13:39:50.434 | 156 | 172.50 | XLON | 00039179515TRLO0 |
13:39:50.434 | 111 | 172.50 | XLON | 00039179516TRLO0 |
13:39:50.434 | 39 | 172.50 | XLON | 00039179517TRLO0 |
13:39:50.434 | 47 | 172.50 | XLON | 00039179518TRLO0 |
13:39:50.434 | 86 | 172.50 | XLON | 00039179519TRLO0 |
13:39:50.434 | 165 | 172.50 | XLON | 00039179520TRLO0 |
13:39:50.434 | 158 | 172.50 | XLON | 00039179521TRLO0 |
13:39:50.434 | 398 | 172.50 | XLON | 00039179522TRLO0 |
13:39:50.501 | 142 | 172.50 | XLON | 00039179523TRLO0 |
13:39:50.501 | 111 | 172.50 | XLON | 00039179524TRLO0 |
13:39:50.501 | 148 | 172.50 | XLON | 00039179525TRLO0 |
13:39:50.501 | 39 | 172.50 | XLON | 00039179526TRLO0 |
13:39:50.501 | 47 | 172.50 | XLON | 00039179527TRLO0 |
13:39:50.501 | 105 | 172.50 | XLON | 00039179528TRLO0 |
13:39:50.501 | 470 | 172.50 | XLON | 00039179529TRLO0 |
13:39:50.501 | 183 | 172.50 | XLON | 00039179530TRLO0 |
13:39:50.501 | 177 | 172.50 | XLON | 00039179531TRLO0 |
13:39:50.501 | 237 | 172.50 | XLON | 00039179532TRLO0 |
13:39:50.572 | 162 | 172.50 | XLON | 00039179533TRLO0 |
13:39:50.572 | 111 | 172.50 | XLON | 00039179534TRLO0 |
13:39:50.572 | 39 | 172.50 | XLON | 00039179535TRLO0 |
13:39:50.572 | 47 | 172.50 | XLON | 00039179536TRLO0 |
13:39:50.572 | 111 | 172.50 | XLON | 00039179537TRLO0 |
13:39:50.572 | 98 | 172.50 | XLON | 00039179538TRLO0 |
13:39:50.572 | 181 | 172.50 | XLON | 00039179539TRLO0 |
13:39:50.572 | 156 | 172.50 | XLON | 00039179540TRLO0 |
13:39:50.573 | 351 | 172.50 | XLON | 00039179541TRLO0 |
13:39:50.627 | 39 | 172.50 | XLON | 00039179542TRLO0 |
13:39:50.627 | 47 | 172.50 | XLON | 00039179543TRLO0 |
13:39:50.627 | 92 | 172.50 | XLON | 00039179544TRLO0 |
13:39:50.627 | 530 | 172.50 | XLON | 00039179545TRLO0 |
13:39:50.627 | 179 | 172.50 | XLON | 00039179546TRLO0 |
13:39:50.627 | 164 | 172.50 | XLON | 00039179547TRLO0 |
13:39:50.627 | 307 | 172.50 | XLON | 00039179548TRLO0 |
13:40:28.953 | 472 | 172.50 | XLON | 00039179587TRLO0 |
13:40:28.953 | 101 | 172.50 | XLON | 00039179588TRLO0 |
13:40:28.953 | 156 | 172.50 | XLON | 00039179589TRLO0 |
13:40:28.953 | 152 | 172.50 | XLON | 00039179590TRLO0 |
13:40:28.953 | 103 | 172.50 | XLON | 00039179591TRLO0 |
13:40:28.953 | 335 | 172.50 | XLON | 00039179592TRLO0 |
13:40:28.953 | 111 | 172.50 | XLON | 00039179593TRLO0 |
13:40:28.953 | 920 | 172.50 | XLON | 00039179594TRLO0 |
13:40:28.953 | 600 | 172.50 | XLON | 00039179595TRLO0 |
13:40:28.954 | 343 | 172.50 | XLON | 00039179596TRLO0 |
14:50:24.482 | 684 | 172.50 | TRQX | 00039183569TRLO0 |
14:50:34.991 | 954 | 172.50 | CHIX | 00039183577TRLO0 |
14:50:34.991 | 566 | 172.50 | BATE | 00039183578TRLO0 |
14:50:34.991 | 481 | 172.50 | TRQX | 00039183579TRLO0 |
14:50:34.991 | 432 | 172.50 | XLON | 00039183582TRLO0 |
15:07:35.533 | 795 | 172.50 | BATE | 00039184714TRLO0 |
15:07:36.079 | 607 | 172.50 | CHIX | 00039184718TRLO0 |
15:07:36.079 | 795 | 172.50 | XLON | 00039184719TRLO0 |
15:07:36.079 | 1371 | 172.50 | TRQX | 00039184720TRLO0 |
12:58:33.647 | 518 | 172.40 | CHIX | 00039178459TRLO0 |
12:58:33.678 | 425 | 172.40 | CHIX | 00039178460TRLO0 |
12:59:30.175 | 99 | 172.40 | CHIX | 00039178481TRLO0 |
12:59:30.175 | 126 | 172.40 | CHIX | 00039178482TRLO0 |
12:59:30.175 | 127 | 172.40 | CHIX | 00039178483TRLO0 |
12:59:30.176 | 2460 | 172.40 | CHIX | 00039178484TRLO0 |
13:39:50.323 | 40 | 172.40 | CHIX | 00039179490TRLO0 |
13:39:50.323 | 549 | 172.40 | CHIX | 00039179491TRLO0 |
13:39:50.324 | 2517 | 172.40 | XLON | 00039179492TRLO0 |
13:39:50.333 | 470 | 172.40 | XLON | 00039179495TRLO0 |
13:39:50.333 | 293 | 172.40 | XLON | 00039179496TRLO0 |
13:39:50.333 | 183 | 172.40 | XLON | 00039179497TRLO0 |
13:39:50.333 | 149 | 172.40 | XLON | 00039179498TRLO0 |
13:40:28.988 | 166 | 172.40 | XLON | 00039179599TRLO0 |
13:57:21.709 | 529 | 172.40 | CHIX | 00039180224TRLO0 |
13:57:21.709 | 1178 | 172.40 | BATE | 00039180225TRLO0 |
13:57:21.749 | 1210 | 172.40 | BATE | 00039180226TRLO0 |
13:57:21.750 | 432 | 172.40 | CHIX | 00039180230TRLO0 |
13:57:21.843 | 125 | 172.40 | CHIX | 00039180232TRLO0 |
13:57:21.843 | 397 | 172.40 | CHIX | 00039180233TRLO0 |
14:50:34.992 | 2512 | 172.40 | BATE | 00039183580TRLO0 |
14:50:34.992 | 667 | 172.40 | CHIX | 00039183581TRLO0 |
14:50:34.991 | 835 | 172.40 | XLON | 00039183583TRLO0 |
14:51:31.051 | 16 | 172.40 | XLON | 00039183634TRLO0 |
14:51:31.051 | 166 | 172.40 | XLON | 00039183635TRLO0 |
14:51:31.051 | 46 | 172.40 | XLON | 00039183636TRLO0 |
14:51:31.051 | 505 | 172.40 | XLON | 00039183637TRLO0 |
14:51:31.089 | 168 | 172.40 | XLON | 00039183638TRLO0 |
14:51:31.089 | 805 | 172.40 | XLON | 00039183639TRLO0 |
14:51:31.089 | 161 | 172.40 | XLON | 00039183640TRLO0 |
14:51:31.116 | 153 | 172.40 | XLON | 00039183641TRLO0 |
14:51:31.116 | 169 | 172.40 | XLON | 00039183642TRLO0 |
14:51:31.116 | 248 | 172.40 | XLON | 00039183643TRLO0 |
14:51:31.137 | 1007 | 172.40 | XLON | 00039183644TRLO0 |
14:51:31.137 | 168 | 172.40 | XLON | 00039183645TRLO0 |
14:51:31.137 | 154 | 172.40 | XLON | 00039183646TRLO0 |
14:51:31.157 | 174 | 172.40 | XLON | 00039183647TRLO0 |
14:51:31.157 | 277 | 172.40 | XLON | 00039183648TRLO0 |
14:51:31.175 | 164 | 172.40 | XLON | 00039183649TRLO0 |
14:51:31.175 | 292 | 172.40 | XLON | 00039183650TRLO0 |
14:51:31.488 | 582 | 172.40 | XLON | 00039183654TRLO0 |
14:51:31.488 | 173 | 172.40 | XLON | 00039183655TRLO0 |
14:51:31.488 | 163 | 172.40 | XLON | 00039183656TRLO0 |
14:51:31.488 | 238 | 172.40 | XLON | 00039183657TRLO0 |
14:51:31.779 | 327 | 172.40 | XLON | 00039183658TRLO0 |
14:51:31.980 | 327 | 172.40 | XLON | 00039183659TRLO0 |
14:51:32.180 | 327 | 172.40 | XLON | 00039183660TRLO0 |
14:51:32.980 | 325 | 172.40 | XLON | 00039183661TRLO0 |
14:51:33.780 | 327 | 172.40 | XLON | 00039183662TRLO0 |
14:51:33.980 | 569 | 172.40 | XLON | 00039183663TRLO0 |
14:51:33.980 | 177 | 172.40 | XLON | 00039183664TRLO0 |
14:51:33.980 | 174 | 172.40 | XLON | 00039183665TRLO0 |
14:51:33.981 | 166 | 172.40 | XLON | 00039183666TRLO0 |
14:51:34.180 | 841 | 172.40 | XLON | 00039183667TRLO0 |
14:51:34.180 | 158 | 172.40 | XLON | 00039183668TRLO0 |
14:51:34.180 | 155 | 172.40 | XLON | 00039183669TRLO0 |
14:51:34.249 | 326 | 172.40 | XLON | 00039183670TRLO0 |
14:52:16.588 | 510 | 172.40 | XLON | 00039183703TRLO0 |
14:52:30.525 | 1300 | 172.40 | XLON | 00039183717TRLO0 |
14:52:30.525 | 199 | 172.40 | XLON | 00039183718TRLO0 |
14:52:32.518 | 488 | 172.40 | XLON | 00039183719TRLO0 |
14:52:32.518 | 527 | 172.40 | XLON | 00039183720TRLO0 |
14:52:32.518 | 16 | 172.40 | XLON | 00039183721TRLO0 |
14:52:32.518 | 151 | 172.40 | XLON | 00039183722TRLO0 |
14:52:32.518 | 112 | 172.40 | XLON | 00039183723TRLO0 |
14:52:32.518 | 169 | 172.40 | XLON | 00039183724TRLO0 |
14:52:32.518 | 115 | 172.40 | XLON | 00039183725TRLO0 |
14:52:32.543 | 314 | 172.40 | XLON | 00039183726TRLO0 |
14:52:32.543 | 69 | 172.40 | XLON | 00039183727TRLO0 |
14:56:14.504 | 630 | 172.40 | XLON | 00039183963TRLO0 |
14:56:14.505 | 552 | 172.40 | CHIX | 00039183964TRLO0 |
14:56:14.505 | 1891 | 172.40 | BATE | 00039183965TRLO0 |
14:56:14.504 | 1276 | 172.40 | XLON | 00039183966TRLO0 |
15:08:24.990 | 1800 | 172.40 | BATE | 00039184782TRLO0 |
15:08:24.990 | 706 | 172.40 | CHIX | 00039184783TRLO0 |
15:08:24.990 | 50 | 172.40 | BATE | 00039184784TRLO0 |
15:08:24.989 | 1857 | 172.40 | XLON | 00039184785TRLO0 |
08:08:14.052 | 334 | 172.30 | BATE | 00039166103TRLO0 |
13:17:24.433 | 1834 | 172.30 | CHIX | 00039178878TRLO0 |
13:22:20.981 | 1835 | 172.30 | XLON | 00039178946TRLO0 |
13:39:50.330 | 1903 | 172.30 | BATE | 00039179493TRLO0 |
13:39:50.333 | 2300 | 172.30 | XLON | 00039179494TRLO0 |
13:39:50.348 | 139 | 172.30 | CHIX | 00039179500TRLO0 |
13:40:28.937 | 560 | 172.30 | CHIX | 00039179581TRLO0 |
13:40:28.937 | 1279 | 172.30 | XLON | 00039179582TRLO0 |
13:40:28.937 | 1217 | 172.30 | BATE | 00039179583TRLO0 |
13:40:28.937 | 430 | 172.30 | XLON | 00039179584TRLO0 |
13:40:28.988 | 142 | 172.30 | XLON | 00039179597TRLO0 |
13:40:28.988 | 231 | 172.30 | XLON | 00039179598TRLO0 |
13:42:21.124 | 5 | 172.30 | BATE | 00039179664TRLO0 |
13:57:21.750 | 783 | 172.30 | BATE | 00039180227TRLO0 |
13:57:21.750 | 1113 | 172.30 | TRQX | 00039180228TRLO0 |
13:57:21.750 | 620 | 172.30 | XLON | 00039180229TRLO0 |
14:50:34.992 | 929 | 172.30 | BATE | 00039183584TRLO0 |
14:52:30.507 | 499 | 172.30 | CHIX | 00039183716TRLO0 |
14:54:37.755 | 196 | 172.30 | XLON | 00039183807TRLO0 |
14:55:06.461 | 233 | 172.30 | XLON | 00039183831TRLO0 |
14:56:15.258 | 1906 | 172.30 | XLON | 00039183967TRLO0 |
14:56:15.267 | 1906 | 172.30 | BATE | 00039183968TRLO0 |
14:56:15.267 | 385 | 172.30 | CHIX | 00039183970TRLO0 |
15:09:40.505 | 627 | 172.30 | XLON | 00039184915TRLO0 |
15:09:40.505 | 1619 | 172.30 | BATE | 00039184916TRLO0 |
15:09:40.505 | 249 | 172.30 | BATE | 00039184917TRLO0 |
15:09:40.505 | 1241 | 172.30 | XLON | 00039184918TRLO0 |
15:09:42.257 | 1905 | 172.30 | XLON | 00039184921TRLO0 |
15:40:08.097 | 192 | 172.30 | XLON | 00039186880TRLO0 |
15:40:26.580 | 579 | 172.30 | XLON | 00039186889TRLO0 |
15:40:34.614 | 10 | 172.30 | CHIX | 00039186903TRLO0 |
15:40:34.614 | 35 | 172.30 | CHIX | 00039186904TRLO0 |
15:40:34.614 | 126 | 172.30 | CHIX | 00039186905TRLO0 |
15:40:34.614 | 650 | 172.30 | CHIX | 00039186906TRLO0 |
15:40:54.153 | 432 | 172.30 | BATE | 00039186919TRLO0 |
15:41:08.790 | 917 | 172.30 | BATE | 00039186932TRLO0 |
15:41:08.790 | 1 | 172.30 | BATE | 00039186933TRLO0 |
08:07:41.203 | 1138 | 172.20 | TRQX | 00039166077TRLO0 |
08:08:14.073 | 334 | 172.20 | BATE | 00039166104TRLO0 |
08:08:14.107 | 334 | 172.20 | BATE | 00039166105TRLO0 |
08:08:14.132 | 334 | 172.20 | BATE | 00039166106TRLO0 |
08:08:14.165 | 334 | 172.20 | BATE | 00039166107TRLO0 |
08:08:14.199 | 334 | 172.20 | BATE | 00039166108TRLO0 |
08:08:14.266 | 334 | 172.20 | BATE | 00039166109TRLO0 |
08:08:14.286 | 334 | 172.20 | BATE | 00039166110TRLO0 |
08:08:14.308 | 334 | 172.20 | BATE | 00039166111TRLO0 |
08:08:14.329 | 334 | 172.20 | BATE | 00039166112TRLO0 |
08:08:14.354 | 334 | 172.20 | BATE | 00039166113TRLO0 |
08:08:14.390 | 334 | 172.20 | BATE | 00039166114TRLO0 |
08:08:14.415 | 334 | 172.20 | BATE | 00039166115TRLO0 |
12:30:53.501 | 848 | 172.20 | BATE | 00039177589TRLO0 |
12:57:53.002 | 93 | 172.20 | XLON | 00039178442TRLO0 |
12:57:53.002 | 3 | 172.20 | XLON | 00039178443TRLO0 |
12:58:12.287 | 829 | 172.20 | BATE | 00039178448TRLO0 |
12:58:12.287 | 621 | 172.20 | CHIX | 00039178449TRLO0 |
12:58:12.288 | 1134 | 172.20 | XLON | 00039178450TRLO0 |
12:59:30.160 | 617 | 172.20 | CHIX | 00039178478TRLO0 |
12:59:30.160 | 835 | 172.20 | BATE | 00039178479TRLO0 |
12:59:30.160 | 1223 | 172.20 | XLON | 00039178480TRLO0 |
13:13:36.922 | 126 | 172.20 | XLON | 00039178717TRLO0 |
13:13:36.923 | 5 | 172.20 | XLON | 00039178718TRLO0 |
13:17:24.418 | 726 | 172.20 | CHIX | 00039178873TRLO0 |
13:17:24.418 | 1036 | 172.20 | BATE | 00039178874TRLO0 |
13:17:24.418 | 1428 | 172.20 | XLON | 00039178875TRLO0 |
13:40:28.948 | 18 | 172.20 | XLON | 00039179585TRLO0 |
13:40:28.948 | 731 | 172.20 | XLON | 00039179586TRLO0 |
13:57:21.770 | 360 | 172.20 | XLON | 00039180231TRLO0 |
13:57:24.128 | 432 | 172.20 | BATE | 00039180234TRLO0 |
14:07:28.079 | 740 | 172.20 | CHIX | 00039181343TRLO0 |
14:07:28.079 | 432 | 172.20 | BATE | 00039181345TRLO0 |
14:42:08.987 | 432 | 172.20 | CHIX | 00039182900TRLO0 |
14:42:30.062 | 432 | 172.20 | XLON | 00039182912TRLO0 |
14:45:17.260 | 115 | 172.20 | CHIX | 00039183137TRLO0 |
14:45:17.260 | 150 | 172.20 | CHIX | 00039183138TRLO0 |
14:45:17.260 | 1800 | 172.20 | CHIX | 00039183139TRLO0 |
14:45:17.260 | 881 | 172.20 | CHIX | 00039183140TRLO0 |
14:46:30.602 | 1138 | 172.20 | TRQX | 00039183224TRLO0 |
14:46:31.045 | 237 | 172.20 | XLON | 00039183229TRLO0 |
14:46:31.045 | 150 | 172.20 | XLON | 00039183230TRLO0 |
14:46:31.045 | 18 | 172.20 | XLON | 00039183231TRLO0 |
14:46:31.045 | 181 | 172.20 | XLON | 00039183232TRLO0 |
14:46:31.045 | 590 | 172.20 | XLON | 00039183233TRLO0 |
14:46:31.065 | 237 | 172.20 | XLON | 00039183234TRLO0 |
14:46:31.065 | 178 | 172.20 | XLON | 00039183235TRLO0 |
14:46:31.065 | 155 | 172.20 | XLON | 00039183236TRLO0 |
14:46:31.065 | 783 | 172.20 | XLON | 00039183237TRLO0 |
14:46:31.089 | 174 | 172.20 | XLON | 00039183238TRLO0 |
14:46:31.089 | 162 | 172.20 | XLON | 00039183239TRLO0 |
14:46:31.089 | 383 | 172.20 | XLON | 00039183240TRLO0 |
14:51:31.481 | 114 | 172.20 | BATE | 00039183653TRLO0 |
14:56:24.126 | 519 | 172.20 | BATE | 00039183985TRLO0 |
14:56:24.126 | 675 | 172.20 | XLON | 00039183986TRLO0 |
14:56:24.126 | 160 | 172.20 | XLON | 00039183987TRLO0 |
15:10:09.555 | 898 | 172.20 | BATE | 00039184937TRLO0 |
15:10:09.555 | 992 | 172.20 | BATE | 00039184938TRLO0 |
15:10:09.555 | 1775 | 172.20 | XLON | 00039184939TRLO0 |
15:10:09.555 | 127 | 172.20 | XLON | 00039184940TRLO0 |
15:10:10.927 | 557 | 172.20 | CHIX | 00039184941TRLO0 |
15:32:27.119 | 472 | 172.20 | CHIX | 00039186398TRLO0 |
15:32:27.119 | 8 | 172.20 | BATE | 00039186399TRLO0 |
15:32:27.119 | 1898 | 172.20 | BATE | 00039186400TRLO0 |
15:32:27.119 | 1906 | 172.20 | XLON | 00039186401TRLO0 |
15:38:27.135 | 433 | 172.20 | XLON | 00039186791TRLO0 |
15:40:34.603 | 1906 | 172.20 | XLON | 00039186900TRLO0 |
15:40:34.604 | 1906 | 172.20 | BATE | 00039186901TRLO0 |
15:40:34.604 | 573 | 172.20 | CHIX | 00039186902TRLO0 |
12:30:53.533 | 282 | 172.10 | BATE | 00039177590TRLO0 |
12:52:51.269 | 2 | 172.10 | BATE | 00039178369TRLO0 |
13:17:24.427 | 725 | 172.10 | BATE | 00039178876TRLO0 |
13:17:24.426 | 641 | 172.10 | XLON | 00039178877TRLO0 |
13:17:24.447 | 12 | 172.10 | CHIX | 00039178879TRLO0 |
13:57:33.859 | 432 | 172.10 | CHIX | 00039180251TRLO0 |
13:57:33.859 | 809 | 172.10 | BATE | 00039180252TRLO0 |
13:59:03.445 | 370 | 172.10 | CHIX | 00039180314TRLO0 |
13:59:06.203 | 1146 | 172.10 | BATE | 00039180363TRLO0 |
13:59:06.203 | 481 | 172.10 | CHIX | 00039180364TRLO0 |
14:04:21.763 | 895 | 172.10 | BATE | 00039181256TRLO0 |
14:04:21.763 | 752 | 172.10 | CHIX | 00039181257TRLO0 |
14:04:21.764 | 492 | 172.10 | BATE | 00039181258TRLO0 |
14:08:17.234 | 188 | 172.10 | CHIX | 00039181396TRLO0 |
14:08:17.234 | 329 | 172.10 | CHIX | 00039181397TRLO0 |
14:08:17.234 | 1392 | 172.10 | BATE | 00039181398TRLO0 |
14:45:17.238 | 1894 | 172.10 | BATE | 00039183132TRLO0 |
14:45:17.238 | 495 | 172.10 | CHIX | 00039183134TRLO0 |
14:45:17.238 | 1894 | 172.10 | XLON | 00039183135TRLO0 |
14:46:31.031 | 1800 | 172.10 | BATE | 00039183225TRLO0 |
14:46:31.031 | 854 | 172.10 | CHIX | 00039183226TRLO0 |
14:46:31.032 | 106 | 172.10 | BATE | 00039183227TRLO0 |
14:46:31.031 | 432 | 172.10 | XLON | 00039183228TRLO0 |
15:10:17.262 | 828 | 172.10 | BATE | 00039184943TRLO0 |
15:10:17.262 | 834 | 172.10 | XLON | 00039184944TRLO0 |
15:21:12.753 | 584 | 172.10 | CHIX | 00039185565TRLO0 |
15:22:34.504 | 352 | 172.10 | BATE | 00039185601TRLO0 |
15:22:41.131 | 534 | 172.10 | CHIX | 00039185607TRLO0 |
15:22:41.131 | 1560 | 172.10 | BATE | 00039185608TRLO0 |
15:22:41.131 | 19 | 172.10 | BATE | 00039185609TRLO0 |
15:22:41.131 | 1881 | 172.10 | XLON | 00039185610TRLO0 |
15:22:41.135 | 563 | 172.10 | TRQX | 00039185611TRLO0 |
15:23:39.509 | 676 | 172.10 | XLON | 00039185651TRLO0 |
15:38:27.128 | 4 | 172.10 | BATE | 00039186784TRLO0 |
15:38:27.128 | 573 | 172.10 | CHIX | 00039186785TRLO0 |
15:38:27.128 | 1902 | 172.10 | BATE | 00039186786TRLO0 |
15:38:27.128 | 1184 | 172.10 | XLON | 00039186787TRLO0 |
15:38:27.128 | 8 | 172.10 | XLON | 00039186788TRLO0 |
15:38:27.128 | 1833 | 172.10 | TRQX | 00039186789TRLO0 |
15:38:27.128 | 714 | 172.10 | XLON | 00039186790TRLO0 |
08:08:42.004 | 127 | 172.00 | BATE | 00039166132TRLO0 |
14:08:58.493 | 723 | 172.00 | TRQX | 00039181410TRLO0 |
14:08:58.493 | 630 | 172.00 | BATE | 00039181411TRLO0 |
14:08:58.493 | 131 | 172.00 | TRQX | 00039181412TRLO0 |
14:37:38.747 | 704 | 172.00 | CHIX | 00039182633TRLO0 |
14:37:38.747 | 1710 | 172.00 | XLON | 00039182634TRLO0 |
14:45:17.240 | 830 | 172.00 | BATE | 00039183136TRLO0 |
14:46:32.792 | 252 | 172.00 | BATE | 00039183243TRLO0 |
15:11:35.506 | 709 | 172.00 | BATE | 00039185021TRLO0 |
15:13:12.641 | 696 | 172.00 | XLON | 00039185209TRLO0 |
15:13:12.642 | 1906 | 172.00 | BATE | 00039185210TRLO0 |
15:13:12.641 | 1210 | 172.00 | XLON | 00039185211TRLO0 |
15:13:12.642 | 529 | 172.00 | CHIX | 00039185212TRLO0 |
08:08:42.004 | 334 | 171.90 | BATE | 00039166131TRLO0 |
14:38:29.754 | 1036 | 171.90 | TRQX | 00039182660TRLO0 |
14:38:30.009 | 1606 | 171.90 | BATE | 00039182661TRLO0 |
14:38:30.009 | 1692 | 171.90 | XLON | 00039182662TRLO0 |
15:13:20.521 | 1310 | 171.90 | BATE | 00039185235TRLO0 |
15:13:46.132 | 180 | 171.90 | CHIX | 00039185250TRLO0 |
15:13:46.132 | 215 | 171.90 | CHIX | 00039185251TRLO0 |
15:13:46.132 | 1911 | 171.90 | BATE | 00039185252TRLO0 |
15:13:46.166 | 1187 | 171.90 | BATE | 00039185256TRLO0 |
15:13:46.174 | 480 | 171.90 | XLON | 00039185257TRLO0 |
15:13:46.174 | 223 | 171.90 | XLON | 00039185258TRLO0 |
15:13:46.237 | 182 | 171.90 | XLON | 00039185259TRLO0 |
15:13:46.237 | 480 | 171.90 | XLON | 00039185260TRLO0 |
15:13:46.237 | 156 | 171.90 | XLON | 00039185261TRLO0 |
15:13:46.237 | 73 | 171.90 | XLON | 00039185262TRLO0 |
15:13:46.366 | 109 | 171.90 | XLON | 00039185263TRLO0 |
15:13:46.366 | 371 | 171.90 | XLON | 00039185264TRLO0 |
15:13:46.366 | 170 | 171.90 | XLON | 00039185265TRLO0 |
15:14:46.577 | 19 | 171.90 | BATE | 00039185292TRLO0 |
15:14:48.417 | 340 | 171.90 | BATE | 00039185294TRLO0 |
14:09:06.639 | 1800 | 171.80 | BATE | 00039181428TRLO0 |
14:09:12.539 | 102 | 171.80 | BATE | 00039181436TRLO0 |
14:11:33.801 | 730 | 171.80 | CHIX | 00039181543TRLO0 |
14:11:33.801 | 1344 | 171.80 | BATE | 00039181544TRLO0 |
15:13:46.137 | 21 | 171.80 | BATE | 00039185253TRLO0 |
15:13:46.137 | 811 | 171.80 | BATE | 00039185254TRLO0 |
15:13:46.136 | 2018 | 171.80 | XLON | 00039185255TRLO0 |
12:26:52.946 | 8 | 171.70 | CHIX | 00039177215TRLO0 |
12:26:52.946 | 354 | 171.70 | CHIX | 00039177216TRLO0 |
12:26:52.946 | 2149 | 171.70 | CHIX | 00039177217TRLO0 |
14:16:52.137 | 514 | 171.70 | BATE | 00039181694TRLO0 |
14:16:52.137 | 910 | 171.70 | BATE | 00039181695TRLO0 |
14:16:52.137 | 497 | 171.70 | CHIX | 00039181696TRLO0 |
14:29:52.193 | 128 | 171.70 | CHIX | 00039182256TRLO0 |
14:29:52.193 | 123 | 171.70 | CHIX | 00039182257TRLO0 |
14:29:52.212 | 106 | 171.70 | CHIX | 00039182258TRLO0 |
14:29:52.212 | 122 | 171.70 | CHIX | 00039182259TRLO0 |
14:29:53.802 | 331 | 171.70 | CHIX | 00039182260TRLO0 |
12:26:52.929 | 829 | 171.60 | BATE | 00039177211TRLO0 |
12:26:52.929 | 645 | 171.60 | CHIX | 00039177212TRLO0 |
12:26:52.929 | 1662 | 171.60 | TRQX | 00039177213TRLO0 |
12:26:52.929 | 1344 | 171.60 | XLON | 00039177214TRLO0 |
12:26:55.664 | 434 | 171.60 | XLON | 00039177220TRLO0 |
14:16:52.373 | 464 | 171.60 | CHIX | 00039181697TRLO0 |
14:16:52.373 | 970 | 171.60 | BATE | 00039181698TRLO0 |
14:29:52.152 | 8 | 171.60 | XLON | 00039182251TRLO0 |
14:29:52.152 | 16 | 171.60 | XLON | 00039182252TRLO0 |
14:29:52.152 | 173 | 171.60 | XLON | 00039182253TRLO0 |
14:29:52.152 | 153 | 171.60 | XLON | 00039182254TRLO0 |
14:29:52.153 | 685 | 171.60 | XLON | 00039182255TRLO0 |
14:17:01.261 | 662 | 171.50 | BATE | 00039181701TRLO0 |
14:35:04.174 | 43 | 171.50 | XLON | 00039182528TRLO0 |
14:17:03.071 | 1 | 171.40 | BATE | 00039181702TRLO0 |
14:22:13.871 | 653 | 171.40 | BATE | 00039182011TRLO0 |
12:19:18.228 | 808 | 171.30 | BATE | 00039177040TRLO0 |
12:19:18.228 | 630 | 171.30 | CHIX | 00039177041TRLO0 |
12:19:18.228 | 1649 | 171.30 | TRQX | 00039177042TRLO0 |
12:19:18.228 | 1341 | 171.30 | XLON | 00039177043TRLO0 |
11:19:50.762 | 432 | 171.20 | CHIX | 00039174552TRLO0 |
11:19:50.762 | 316 | 171.20 | BATE | 00039174553TRLO0 |
11:19:50.762 | 206 | 171.20 | BATE | 00039174554TRLO0 |
11:19:50.763 | 889 | 171.20 | TRQX | 00039174555TRLO0 |
11:19:50.763 | 478 | 171.20 | TRQX | 00039174556TRLO0 |
12:20:02.143 | 1330 | 171.20 | XLON | 00039177077TRLO0 |
12:20:59.138 | 3 | 171.20 | TRQX | 00039177098TRLO0 |
11:19:50.763 | 365 | 171.10 | BATE | 00039174557TRLO0 |
11:19:50.763 | 923 | 171.10 | XLON | 00039174558TRLO0 |
11:20:30.412 | 465 | 171.10 | BATE | 00039174595TRLO0 |
10:11:59.770 | 457 | 171.00 | XLON | 00039171993TRLO0 |
10:11:59.770 | 121 | 171.00 | XLON | 00039171994TRLO0 |
10:11:59.788 | 149 | 171.00 | XLON | 00039171995TRLO0 |
10:11:59.788 | 173 | 171.00 | XLON | 00039171996TRLO0 |
10:11:59.788 | 371 | 171.00 | XLON | 00039171997TRLO0 |
10:11:59.871 | 155 | 171.00 | XLON | 00039171998TRLO0 |
10:11:59.871 | 163 | 171.00 | XLON | 00039171999TRLO0 |
10:11:59.871 | 377 | 171.00 | XLON | 00039172000TRLO0 |
10:11:59.904 | 182 | 171.00 | XLON | 00039172001TRLO0 |
10:11:59.904 | 180 | 171.00 | XLON | 00039172002TRLO0 |
10:11:59.904 | 366 | 171.00 | XLON | 00039172003TRLO0 |
10:11:59.942 | 172 | 171.00 | XLON | 00039172004TRLO0 |
10:11:59.942 | 171 | 171.00 | XLON | 00039172005TRLO0 |
10:11:59.942 | 375 | 171.00 | XLON | 00039172006TRLO0 |
10:11:59.958 | 163 | 171.00 | XLON | 00039172007TRLO0 |
10:11:59.958 | 403 | 171.00 | XLON | 00039172008TRLO0 |
10:11:59.978 | 444 | 171.00 | XLON | 00039172009TRLO0 |
10:12:00.179 | 439 | 171.00 | XLON | 00039172017TRLO0 |
10:12:00.883 | 704 | 171.00 | XLON | 00039172021TRLO0 |
10:12:00.900 | 231 | 171.00 | XLON | 00039172022TRLO0 |
10:12:00.900 | 258 | 171.00 | XLON | 00039172023TRLO0 |
10:12:00.900 | 156 | 171.00 | XLON | 00039172024TRLO0 |
10:12:00.900 | 150 | 171.00 | XLON | 00039172025TRLO0 |
10:12:00.900 | 882 | 171.00 | XLON | 00039172026TRLO0 |
10:12:00.949 | 446 | 171.00 | XLON | 00039172027TRLO0 |
09:42:19.348 | 288 | 170.90 | XLON | 00039170502TRLO0 |
09:42:19.348 | 265 | 170.90 | XLON | 00039170503TRLO0 |
09:42:33.933 | 141 | 170.90 | XLON | 00039170509TRLO0 |
09:42:33.933 | 209 | 170.90 | XLON | 00039170510TRLO0 |
09:34:31.485 | 432 | 170.80 | CHIX | 00039170218TRLO0 |
09:34:31.485 | 626 | 170.80 | BATE | 00039170219TRLO0 |
09:34:31.485 | 679 | 170.80 | XLON | 00039170220TRLO0 |
09:35:02.009 | 564 | 170.80 | CHIX | 00039170230TRLO0 |
09:35:02.009 | 626 | 170.80 | BATE | 00039170231TRLO0 |
09:35:02.009 | 681 | 170.80 | XLON | 00039170232TRLO0 |
09:35:02.009 | 631 | 170.80 | TRQX | 00039170233TRLO0 |
09:35:02.018 | 305 | 170.80 | TRQX | 00039170234TRLO0 |
09:38:00.583 | 707 | 170.80 | CHIX | 00039170369TRLO0 |
09:38:00.583 | 479 | 170.80 | BATE | 00039170370TRLO0 |
09:38:00.583 | 146 | 170.80 | BATE | 00039170371TRLO0 |
09:38:00.583 | 680 | 170.80 | XLON | 00039170372TRLO0 |
09:38:00.594 | 627 | 170.80 | BATE | 00039170373TRLO0 |
09:45:10.009 | 1 | 170.80 | XLON | 00039170578TRLO0 |
09:45:10.058 | 703 | 170.80 | XLON | 00039170579TRLO0 |
09:45:10.059 | 432 | 170.80 | BATE | 00039170580TRLO0 |
09:45:10.096 | 270 | 170.80 | XLON | 00039170581TRLO0 |
09:45:10.096 | 114 | 170.80 | XLON | 00039170582TRLO0 |
09:45:10.151 | 353 | 170.80 | XLON | 00039170583TRLO0 |
09:45:10.153 | 253 | 170.80 | XLON | 00039170584TRLO0 |
09:54:21.130 | 235 | 170.80 | XLON | 00039170819TRLO0 |
09:54:21.130 | 1300 | 170.80 | XLON | 00039170820TRLO0 |
09:54:21.130 | 51 | 170.80 | XLON | 00039170821TRLO0 |
10:12:00.950 | 655 | 170.80 | BATE | 00039172028TRLO0 |
10:12:00.950 | 1232 | 170.80 | TRQX | 00039172029TRLO0 |
10:12:00.950 | 72 | 170.80 | TRQX | 00039172030TRLO0 |
10:12:00.950 | 846 | 170.80 | XLON | 00039172031TRLO0 |
10:12:00.965 | 935 | 170.80 | XLON | 00039172033TRLO0 |
10:12:00.965 | 22 | 170.80 | XLON | 00039172034TRLO0 |
10:12:01.060 | 231 | 170.80 | XLON | 00039172037TRLO0 |
10:12:01.060 | 94 | 170.80 | XLON | 00039172038TRLO0 |
10:12:10.401 | 1181 | 170.80 | XLON | 00039172046TRLO0 |
10:12:10.407 | 88 | 170.80 | BATE | 00039172047TRLO0 |
09:54:21.111 | 400 | 170.70 | CHIX | 00039170816TRLO0 |
09:54:21.111 | 638 | 170.70 | BATE | 00039170817TRLO0 |
09:54:21.111 | 694 | 170.70 | XLON | 00039170818TRLO0 |
10:12:00.951 | 345 | 170.70 | XLON | 00039172032TRLO0 |
10:16:34.759 | 232 | 170.70 | XLON | 00039172347TRLO0 |
10:16:34.759 | 141 | 170.70 | XLON | 00039172348TRLO0 |
10:16:34.778 | 67 | 170.70 | XLON | 00039172349TRLO0 |
10:16:34.778 | 538 | 170.70 | XLON | 00039172350TRLO0 |
10:16:34.979 | 482 | 170.70 | XLON | 00039172351TRLO0 |
10:16:34.979 | 75 | 170.70 | XLON | 00039172352TRLO0 |
10:16:35.179 | 346 | 170.70 | XLON | 00039172353TRLO0 |
10:16:35.179 | 6 | 170.70 | XLON | 00039172354TRLO0 |
10:16:35.179 | 40 | 170.70 | XLON | 00039172355TRLO0 |
10:16:35.179 | 145 | 170.70 | XLON | 00039172356TRLO0 |
10:16:35.200 | 551 | 170.70 | XLON | 00039172357TRLO0 |
10:16:35.249 | 181 | 170.70 | XLON | 00039172358TRLO0 |
10:16:35.249 | 157 | 170.70 | XLON | 00039172359TRLO0 |
10:16:35.454 | 165 | 170.70 | XLON | 00039172362TRLO0 |
10:16:35.790 | 135 | 170.70 | XLON | 00039172363TRLO0 |
10:16:36.191 | 135 | 170.70 | XLON | 00039172364TRLO0 |
10:16:36.389 | 135 | 170.70 | XLON | 00039172365TRLO0 |
10:16:36.589 | 135 | 170.70 | XLON | 00039172366TRLO0 |
10:12:10.396 | 655 | 170.60 | BATE | 00039172044TRLO0 |
10:12:10.396 | 1169 | 170.60 | XLON | 00039172045TRLO0 |
10:12:10.418 | 432 | 170.60 | XLON | 00039172048TRLO0 |
10:16:50.106 | 167 | 170.60 | XLON | 00039172407TRLO0 |
10:16:50.106 | 156 | 170.60 | XLON | 00039172408TRLO0 |
10:16:50.106 | 141 | 170.60 | XLON | 00039172409TRLO0 |
10:42:18.250 | 307 | 170.60 | TRQX | 00039173389TRLO0 |
10:42:18.250 | 839 | 170.60 | TRQX | 00039173390TRLO0 |
10:42:19.908 | 116 | 170.60 | XLON | 00039173478TRLO0 |
10:42:19.908 | 167 | 170.60 | XLON | 00039173479TRLO0 |
10:42:19.908 | 5 | 170.60 | XLON | 00039173480TRLO0 |
10:42:19.908 | 373 | 170.60 | XLON | 00039173481TRLO0 |
08:08:15.060 | 558 | 170.50 | XLON | 00039166116TRLO0 |
08:08:53.824 | 819 | 170.50 | CHIX | 00039166144TRLO0 |
08:08:53.824 | 827 | 170.50 | BATE | 00039166146TRLO0 |
08:08:53.824 | 1079 | 170.50 | TRQX | 00039166148TRLO0 |
08:08:53.824 | 556 | 170.50 | XLON | 00039166149TRLO0 |
09:25:26.020 | 667 | 170.50 | CHIX | 00039169864TRLO0 |
09:25:26.020 | 647 | 170.50 | BATE | 00039169865TRLO0 |
09:25:26.020 | 701 | 170.50 | XLON | 00039169866TRLO0 |
09:25:26.020 | 1138 | 170.50 | TRQX | 00039169867TRLO0 |
09:25:26.043 | 261 | 170.50 | XLON | 00039169869TRLO0 |
09:25:26.043 | 323 | 170.50 | XLON | 00039169870TRLO0 |
09:28:44.633 | 432 | 170.50 | BATE | 00039169979TRLO0 |
10:16:29.118 | 742 | 170.50 | BATE | 00039172330TRLO0 |
10:16:29.119 | 504 | 170.50 | XLON | 00039172331TRLO0 |
10:16:29.119 | 269 | 170.50 | XLON | 00039172332TRLO0 |
10:16:50.091 | 741 | 170.50 | BATE | 00039172402TRLO0 |
10:16:50.091 | 752 | 170.50 | XLON | 00039172403TRLO0 |
10:16:50.091 | 22 | 170.50 | XLON | 00039172404TRLO0 |
10:24:14.171 | 743 | 170.50 | BATE | 00039172677TRLO0 |
10:24:14.172 | 769 | 170.50 | XLON | 00039172678TRLO0 |
10:24:14.181 | 700 | 170.50 | XLON | 00039172679TRLO0 |
10:24:14.181 | 84 | 170.50 | XLON | 00039172680TRLO0 |
10:28:20.173 | 110 | 170.50 | BATE | 00039172791TRLO0 |
10:28:20.173 | 640 | 170.50 | BATE | 00039172792TRLO0 |
10:28:20.173 | 780 | 170.50 | XLON | 00039172793TRLO0 |
10:28:20.184 | 771 | 170.50 | XLON | 00039172794TRLO0 |
10:28:20.184 | 21 | 170.50 | XLON | 00039172795TRLO0 |
10:42:18.350 | 330 | 170.50 | BATE | 00039173391TRLO0 |
10:42:18.350 | 316 | 170.50 | XLON | 00039173392TRLO0 |
10:42:18.350 | 589 | 170.50 | XLON | 00039173393TRLO0 |
08:08:53.824 | 572 | 170.40 | CHIX | 00039166145TRLO0 |
08:08:53.824 | 35 | 170.40 | BATE | 00039166147TRLO0 |
08:08:53.824 | 387 | 170.40 | XLON | 00039166150TRLO0 |
08:08:58.695 | 277 | 170.40 | XLON | 00039166156TRLO0 |
08:08:58.695 | 66 | 170.40 | XLON | 00039166157TRLO0 |
08:08:58.695 | 1118 | 170.40 | XLON | 00039166158TRLO0 |
08:08:58.726 | 179 | 170.40 | XLON | 00039166159TRLO0 |
08:08:58.726 | 164 | 170.40 | XLON | 00039166160TRLO0 |
08:08:58.726 | 1118 | 170.40 | XLON | 00039166161TRLO0 |
08:08:58.748 | 161 | 170.40 | XLON | 00039166162TRLO0 |
08:08:58.748 | 174 | 170.40 | XLON | 00039166163TRLO0 |
08:08:58.748 | 242 | 170.40 | XLON | 00039166164TRLO0 |
08:08:58.779 | 153 | 170.40 | XLON | 00039166165TRLO0 |
08:08:58.779 | 276 | 170.40 | XLON | 00039166166TRLO0 |
08:08:58.813 | 166 | 170.40 | XLON | 00039166167TRLO0 |
08:08:58.814 | 277 | 170.40 | XLON | 00039166168TRLO0 |
08:08:58.876 | 175 | 170.40 | XLON | 00039166169TRLO0 |
08:08:58.886 | 580 | 170.40 | XLON | 00039166170TRLO0 |
08:08:58.908 | 444 | 170.40 | XLON | 00039166171TRLO0 |
08:08:58.933 | 427 | 170.40 | XLON | 00039166172TRLO0 |
08:08:58.964 | 437 | 170.40 | XLON | 00039166173TRLO0 |
08:08:58.972 | 433 | 170.40 | XLON | 00039166174TRLO0 |
09:25:26.021 | 490 | 170.40 | XLON | 00039169868TRLO0 |
10:29:26.180 | 755 | 170.40 | BATE | 00039172814TRLO0 |
10:29:26.179 | 429 | 170.40 | XLON | 00039172815TRLO0 |
10:29:26.180 | 348 | 170.40 | XLON | 00039172816TRLO0 |
10:29:26.211 | 400 | 170.40 | BATE | 00039172817TRLO0 |
10:29:26.211 | 353 | 170.40 | BATE | 00039172818TRLO0 |
10:29:27.196 | 750 | 170.40 | BATE | 00039172820TRLO0 |
10:29:28.113 | 508 | 170.40 | BATE | 00039172822TRLO0 |
10:29:46.580 | 238 | 170.40 | BATE | 00039172836TRLO0 |
10:29:47.432 | 432 | 170.40 | BATE | 00039172837TRLO0 |
10:29:47.432 | 432 | 170.40 | XLON | 00039172838TRLO0 |
10:29:47.445 | 1826 | 170.40 | XLON | 00039172839TRLO0 |
10:29:50.616 | 741 | 170.30 | BATE | 00039172841TRLO0 |
10:29:50.616 | 181 | 170.30 | XLON | 00039172842TRLO0 |
10:29:50.617 | 364 | 170.30 | XLON | 00039172843TRLO0 |
08:59:49.318 | 378 | 170.00 | CHIX | 00039168778TRLO0 |
08:59:49.330 | 469 | 170.00 | XLON | 00039168781TRLO0 |
08:59:49.330 | 440 | 170.00 | XLON | 00039168782TRLO0 |
08:43:23.806 | 149 | 169.90 | XLON | 00039167685TRLO0 |
08:43:23.806 | 150 | 169.90 | XLON | 00039167686TRLO0 |
08:43:23.806 | 72 | 169.90 | XLON | 00039167687TRLO0 |
08:43:23.819 | 118 | 169.90 | CHIX | 00039167688TRLO0 |
08:43:23.819 | 479 | 169.90 | CHIX | 00039167689TRLO0 |
08:43:23.827 | 173 | 169.90 | XLON | 00039167690TRLO0 |
08:43:23.827 | 198 | 169.90 | XLON | 00039167691TRLO0 |
08:43:23.853 | 365 | 169.90 | XLON | 00039167692TRLO0 |
08:43:23.877 | 460 | 169.90 | XLON | 00039167693TRLO0 |
08:43:23.877 | 980 | 169.90 | XLON | 00039167694TRLO0 |
08:43:23.890 | 377 | 169.90 | XLON | 00039167695TRLO0 |
08:43:24.588 | 460 | 169.90 | XLON | 00039167696TRLO0 |
08:43:24.588 | 40 | 169.90 | XLON | 00039167697TRLO0 |
08:43:24.779 | 118 | 169.90 | XLON | 00039167698TRLO0 |
08:43:24.779 | 153 | 169.90 | XLON | 00039167699TRLO0 |
08:43:24.779 | 460 | 169.90 | XLON | 00039167700TRLO0 |
08:43:24.782 | 54 | 169.90 | XLON | 00039167701TRLO0 |
08:43:25.388 | 460 | 169.90 | XLON | 00039167702TRLO0 |
08:43:25.388 | 152 | 169.90 | XLON | 00039167703TRLO0 |
08:43:25.388 | 1 | 169.90 | XLON | 00039167704TRLO0 |
08:43:25.401 | 159 | 169.90 | XLON | 00039167705TRLO0 |
08:43:25.401 | 180 | 169.90 | XLON | 00039167706TRLO0 |
08:43:44.794 | 69 | 169.90 | XLON | 00039167767TRLO0 |
08:43:44.794 | 224 | 169.90 | XLON | 00039167768TRLO0 |
08:59:49.298 | 432 | 169.90 | CHIX | 00039168770TRLO0 |
08:59:49.298 | 508 | 169.90 | BATE | 00039168771TRLO0 |
08:59:49.299 | 1693 | 169.90 | TRQX | 00039168772TRLO0 |
08:59:49.299 | 593 | 169.90 | XLON | 00039168773TRLO0 |
09:17:16.539 | 364 | 169.90 | XLON | 00039169530TRLO0 |
09:17:16.547 | 94 | 169.90 | BATE | 00039169531TRLO0 |
09:17:16.547 | 334 | 169.90 | BATE | 00039169532TRLO0 |
09:17:16.576 | 122 | 169.90 | CHIX | 00039169536TRLO0 |
09:17:16.576 | 2803 | 169.90 | CHIX | 00039169541TRLO0 |
09:17:16.582 | 162 | 169.90 | XLON | 00039169542TRLO0 |
09:17:16.582 | 162 | 169.90 | XLON | 00039169543TRLO0 |
09:17:16.582 | 495 | 169.90 | XLON | 00039169544TRLO0 |
09:17:16.582 | 2819 | 169.90 | XLON | 00039169545TRLO0 |
09:17:16.601 | 17 | 169.90 | XLON | 00039169546TRLO0 |
09:17:16.601 | 157 | 169.90 | XLON | 00039169547TRLO0 |
09:17:16.601 | 228 | 169.90 | XLON | 00039169548TRLO0 |
09:17:21.114 | 100 | 169.90 | XLON | 00039169549TRLO0 |
09:17:21.114 | 1300 | 169.90 | XLON | 00039169550TRLO0 |
09:17:21.114 | 56 | 169.90 | XLON | 00039169551TRLO0 |
09:17:21.179 | 144 | 169.90 | XLON | 00039169552TRLO0 |
09:17:21.179 | 168 | 169.90 | XLON | 00039169553TRLO0 |
09:17:21.179 | 179 | 169.90 | XLON | 00039169554TRLO0 |
09:17:21.179 | 983 | 169.90 | XLON | 00039169555TRLO0 |
09:17:21.179 | 248 | 169.90 | XLON | 00039169556TRLO0 |
09:17:21.379 | 71 | 169.90 | XLON | 00039169557TRLO0 |
09:17:21.379 | 25 | 169.90 | XLON | 00039169558TRLO0 |
09:17:21.379 | 129 | 169.90 | XLON | 00039169559TRLO0 |
09:17:21.379 | 158 | 169.90 | XLON | 00039169560TRLO0 |
09:17:21.379 | 170 | 169.90 | XLON | 00039169561TRLO0 |
09:17:21.379 | 495 | 169.90 | XLON | 00039169562TRLO0 |
09:17:21.380 | 344 | 169.90 | XLON | 00039169563TRLO0 |
09:17:21.401 | 174 | 169.90 | XLON | 00039169564TRLO0 |
09:17:21.401 | 177 | 169.90 | XLON | 00039169565TRLO0 |
09:17:21.401 | 733 | 169.90 | XLON | 00039169566TRLO0 |
09:17:21.419 | 151 | 169.90 | XLON | 00039169567TRLO0 |
09:17:21.419 | 176 | 169.90 | XLON | 00039169568TRLO0 |
09:17:21.419 | 188 | 169.90 | XLON | 00039169569TRLO0 |
09:17:43.123 | 300 | 169.90 | XLON | 00039169575TRLO0 |
09:17:43.123 | 375 | 169.90 | XLON | 00039169576TRLO0 |
09:17:43.123 | 152 | 169.90 | XLON | 00039169577TRLO0 |
08:59:49.299 | 265 | 169.80 | XLON | 00039168774TRLO0 |
08:59:49.299 | 102 | 169.80 | XLON | 00039168775TRLO0 |
08:59:49.299 | 1030 | 169.80 | TRQX | 00039168776TRLO0 |
08:59:49.299 | 30 | 169.80 | XLON | 00039168777TRLO0 |
09:17:16.570 | 575 | 169.80 | BATE | 00039169534TRLO0 |
09:17:16.576 | 143 | 169.80 | CHIX | 00039169535TRLO0 |
08:42:23.790 | 105 | 169.70 | XLON | 00039167642TRLO0 |
08:42:23.790 | 176 | 169.70 | XLON | 00039167643TRLO0 |
08:42:23.790 | 178 | 169.70 | XLON | 00039167644TRLO0 |
08:43:23.791 | 523 | 169.70 | BATE | 00039167684TRLO0 |
08:59:49.318 | 432 | 169.70 | BATE | 00039168779TRLO0 |
08:59:49.330 | 432 | 169.70 | CHIX | 00039168780TRLO0 |
08:59:49.330 | 432 | 169.70 | XLON | 00039168783TRLO0 |
08:59:52.556 | 469 | 169.70 | XLON | 00039168792TRLO0 |
08:59:52.556 | 1280 | 169.70 | XLON | 00039168793TRLO0 |
08:59:52.570 | 380 | 169.70 | CHIX | 00039168794TRLO0 |
08:59:52.586 | 20 | 169.70 | XLON | 00039168795TRLO0 |
08:59:52.586 | 361 | 169.70 | XLON | 00039168796TRLO0 |
08:59:52.606 | 76 | 169.70 | XLON | 00039168797TRLO0 |
08:59:52.606 | 739 | 169.70 | XLON | 00039168798TRLO0 |
08:59:52.662 | 375 | 169.70 | XLON | 00039168799TRLO0 |
08:59:53.460 | 706 | 169.70 | XLON | 00039168804TRLO0 |
08:59:53.491 | 182 | 169.70 | XLON | 00039168805TRLO0 |
08:59:53.491 | 156 | 169.70 | XLON | 00039168806TRLO0 |
08:59:53.491 | 172 | 169.70 | XLON | 00039168807TRLO0 |
08:59:53.491 | 440 | 169.70 | XLON | 00039168808TRLO0 |
09:00:13.958 | 100 | 169.70 | XLON | 00039168825TRLO0 |
09:00:13.958 | 182 | 169.70 | XLON | 00039168826TRLO0 |
09:00:13.958 | 162 | 169.70 | XLON | 00039168827TRLO0 |
09:00:13.958 | 861 | 169.70 | XLON | 00039168828TRLO0 |
09:07:29.010 | 432 | 169.70 | CHIX | 00039169120TRLO0 |
09:07:29.010 | 525 | 169.70 | BATE | 00039169121TRLO0 |
09:07:29.010 | 586 | 169.70 | XLON | 00039169122TRLO0 |
08:42:23.790 | 476 | 169.60 | XLON | 00039167641TRLO0 |
08:59:52.545 | 432 | 169.60 | CHIX | 00039168789TRLO0 |
08:59:52.545 | 508 | 169.60 | BATE | 00039168790TRLO0 |
08:59:52.545 | 775 | 169.60 | XLON | 00039168791TRLO0 |
08:59:53.441 | 71 | 169.60 | XLON | 00039168800TRLO0 |
08:59:53.441 | 182 | 169.60 | XLON | 00039168801TRLO0 |
08:59:53.441 | 180 | 169.60 | XLON | 00039168802TRLO0 |
08:59:53.442 | 1790 | 169.60 | XLON | 00039168803TRLO0 |
09:17:16.553 | 45 | 169.60 | BATE | 00039169533TRLO0 |
09:00:13.945 | 492 | 169.50 | CHIX | 00039168821TRLO0 |
09:00:13.945 | 209 | 169.50 | CHIX | 00039168822TRLO0 |
09:00:13.945 | 506 | 169.50 | BATE | 00039168823TRLO0 |
09:00:13.945 | 432 | 169.50 | XLON | 00039168824TRLO0 |
08:24:10.007 | 884 | 169.30 | XLON | 00039166654TRLO0 |
08:24:10.008 | 455 | 169.30 | XLON | 00039166655TRLO0 |
08:31:31.087 | 547 | 169.10 | CHIX | 00039166955TRLO0 |
08:31:31.087 | 467 | 169.10 | BATE | 00039166956TRLO0 |
08:31:31.087 | 545 | 169.10 | XLON | 00039166958TRLO0 |
08:20:07.090 | 924 | 169.00 | XLON | 00039166492TRLO0 |
08:20:08.276 | 59 | 169.00 | XLON | 00039166494TRLO0 |
08:20:08.276 | 154 | 169.00 | XLON | 00039166495TRLO0 |
08:20:08.276 | 165 | 169.00 | XLON | 00039166496TRLO0 |
08:20:08.276 | 173 | 169.00 | XLON | 00039166497TRLO0 |
08:20:08.296 | 983 | 169.00 | XLON | 00039166498TRLO0 |
08:20:08.296 | 158 | 169.00 | XLON | 00039166499TRLO0 |
08:20:08.296 | 148 | 169.00 | XLON | 00039166500TRLO0 |
08:20:08.308 | 27 | 169.00 | XLON | 00039166501TRLO0 |
08:20:08.308 | 495 | 169.00 | XLON | 00039166502TRLO0 |
08:20:08.308 | 182 | 169.00 | XLON | 00039166503TRLO0 |
08:20:08.308 | 402 | 169.00 | XLON | 00039166504TRLO0 |
08:20:08.321 | 495 | 169.00 | XLON | 00039166505TRLO0 |
08:20:08.321 | 174 | 169.00 | XLON | 00039166506TRLO0 |
08:20:08.324 | 334 | 169.00 | BATE | 00039166507TRLO0 |
08:20:08.332 | 4 | 169.00 | XLON | 00039166509TRLO0 |
08:20:08.332 | 176 | 169.00 | XLON | 00039166510TRLO0 |
08:20:08.332 | 277 | 169.00 | XLON | 00039166511TRLO0 |
08:31:31.087 | 380 | 169.00 | CHIX | 00039166957TRLO0 |
08:31:31.087 | 380 | 169.00 | XLON | 00039166959TRLO0 |
08:20:08.332 | 495 | 168.90 | XLON | 00039166508TRLO0 |
08:25:15.555 | 455 | 168.80 | CHIX | 00039166724TRLO0 |
08:25:15.555 | 432 | 168.80 | BATE | 00039166725TRLO0 |
08:25:15.555 | 1027 | 168.80 | XLON | 00039166726TRLO0 |
08:25:32.405 | 434 | 168.80 | CHIX | 00039166761TRLO0 |
08:25:32.404 | 432 | 168.80 | XLON | 00039166762TRLO0 |
08:25:32.414 | 96 | 168.70 | BATE | 00039166763TRLO0 |
08:25:56.008 | 180 | 168.70 | XLON | 00039166767TRLO0 |
08:25:56.008 | 449 | 168.70 | XLON | 00039166768TRLO0 |
08:26:16.008 | 150 | 168.70 | XLON | 00039166778TRLO0 |
08:26:26.012 | 148 | 168.70 | XLON | 00039166783TRLO0 |
08:20:31.410 | 872 | 168.60 | XLON | 00039166516TRLO0 |
08:10:22.279 | 722 | 168.40 | BATE | 00039166237TRLO0 |
08:10:22.279 | 545 | 168.40 | XLON | 00039166238TRLO0 |
08:12:56.016 | 703 | 168.30 | CHIX | 00039166304TRLO0 |
08:12:56.016 | 642 | 168.30 | BATE | 00039166305TRLO0 |
08:12:56.015 | 545 | 168.30 | XLON | 00039166307TRLO0 |
08:12:56.016 | 448 | 168.20 | BATE | 00039166306TRLO0 |
08:12:56.016 | 380 | 168.20 | XLON | 00039166308TRLO0 |
08:18:34.855 | 438 | 168.20 | XLON | 00039166456TRLO0 |
08:19:38.721 | 919 | 168.20 | XLON | 00039166482TRLO0 |
08:18:34.855 | 353 | 168.10 | XLON | 00039166455TRLO0 |
08:14:33.971 | 481 | 167.90 | BATE | 00039166336TRLO0 |
08:18:32.398 | 459 | 167.90 | BATE | 00039166449TRLO0 |
08:18:32.398 | 771 | 167.90 | CHIX | 00039166450TRLO0 |
08:18:32.397 | 544 | 167.90 | XLON | 00039166451TRLO0 |
08:18:32.397 | 380 | 167.80 | XLON | 00039166452TRLO0 |
08:18:32.401 | 538 | 167.80 | CHIX | 00039166453TRLO0 |
Related Shares:
Firstgroup