FirstGroup Plc - Transaction in Own Shares
05 March 2025 - 6:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 05
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
|
4 March
2025
|
|
Number of
ordinary shares purchased
|
592,131
|
|
Weighted
average price paid (p)
|
168.43
|
|
Highest
price paid (p)
|
169.90
|
|
Lowest
price paid (p)
|
166.10
|
Following
the above purchase, FirstGroup holds 158,299,983 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 592,395,032. 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 4 March 2025 is 592,395,032. This
figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency
Rules.
|
Contacts
at FirstGroup
|
|
|
Marianna
Bowes, Head of Investor Relations
David
Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: Panmure Liberum Limited
Intermediary
Code: PMURGB3L
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by Panmure Liberum Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate information:
|
Venue
|
Weighted average price
(pence per share)
|
Aggregated volume
|
|
XLON
|
168.47
|
325,475
|
|
BATE
|
168.27
|
152,462
|
|
CHIX
|
168.53
|
89,265
|
|
TRQX
|
168.64
|
24,929
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:01:03
|
830
|
169.90
|
BATE
|
00039068663TRLO0
|
|
08:01:03
|
625
|
169.80
|
CHIX
|
00039068664TRLO0
|
|
08:01:03
|
1531
|
169.80
|
XLON
|
00039068665TRLO0
|
|
08:01:03
|
437
|
169.70
|
CHIX
|
00039068666TRLO0
|
|
08:01:03
|
671
|
169.70
|
XLON
|
00039068667TRLO0
|
|
08:01:03
|
404
|
169.60
|
XLON
|
00039068668TRLO0
|
|
08:07:12
|
755
|
168.00
|
XLON
|
00039069164TRLO0
|
|
08:07:29
|
652
|
168.00
|
XLON
|
00039069176TRLO0
|
|
08:07:29
|
665
|
168.00
|
CHIX
|
00039069177TRLO0
|
|
08:07:29
|
679
|
168.00
|
TRQX
|
00039069178TRLO0
|
|
08:07:29
|
1040
|
168.00
|
TRQX
|
00039069179TRLO0
|
|
08:07:38
|
469
|
168.00
|
XLON
|
00039069188TRLO0
|
|
08:07:38
|
130
|
168.00
|
XLON
|
00039069189TRLO0
|
|
08:07:38
|
176
|
167.90
|
CHIX
|
00039069184TRLO0
|
|
08:07:38
|
513
|
167.90
|
CHIX
|
00039069185TRLO0
|
|
08:07:38
|
753
|
167.90
|
XLON
|
00039069187TRLO0
|
|
08:07:38
|
482
|
167.80
|
CHIX
|
00039069186TRLO0
|
|
08:07:40
|
215
|
167.90
|
XLON
|
00039069193TRLO0
|
|
08:07:40
|
190
|
167.90
|
XLON
|
00039069194TRLO0
|
|
08:08:11
|
749
|
167.70
|
XLON
|
00039069236TRLO0
|
|
08:08:11
|
572
|
167.70
|
XLON
|
00039069237TRLO0
|
|
08:08:11
|
400
|
167.60
|
XLON
|
00039069238TRLO0
|
|
08:08:11
|
494
|
167.50
|
XLON
|
00039069239TRLO0
|
|
08:10:14
|
215
|
167.60
|
CHIX
|
00039069441TRLO0
|
|
08:10:14
|
255
|
167.60
|
CHIX
|
00039069442TRLO0
|
|
08:10:14
|
494
|
167.60
|
BATE
|
00039069443TRLO0
|
|
08:10:14
|
747
|
167.60
|
XLON
|
00039069444TRLO0
|
|
08:10:15
|
494
|
167.50
|
BATE
|
00039069445TRLO0
|
|
08:10:15
|
677
|
167.50
|
XLON
|
00039069446TRLO0
|
|
08:10:15
|
431
|
167.40
|
BATE
|
00039069447TRLO0
|
|
08:10:15
|
472
|
167.40
|
BATE
|
00039069449TRLO0
|
|
08:10:27
|
22
|
167.40
|
BATE
|
00039069474TRLO0
|
|
08:10:27
|
69
|
167.40
|
XLON
|
00039069475TRLO0
|
|
08:13:34
|
521
|
167.70
|
XLON
|
00039069664TRLO0
|
|
08:13:45
|
571
|
167.30
|
CHIX
|
00039069675TRLO0
|
|
08:13:45
|
494
|
167.30
|
BATE
|
00039069676TRLO0
|
|
08:13:45
|
748
|
167.30
|
XLON
|
00039069677TRLO0
|
|
08:13:45
|
531
|
167.30
|
XLON
|
00039069680TRLO0
|
|
08:13:45
|
20
|
167.30
|
XLON
|
00039069681TRLO0
|
|
08:13:45
|
494
|
167.20
|
XLON
|
00039069678TRLO0
|
|
08:13:45
|
472
|
167.20
|
XLON
|
00039069679TRLO0
|
|
08:13:57
|
1013
|
167.50
|
XLON
|
00039069685TRLO0
|
|
08:18:17
|
609
|
167.30
|
CHIX
|
00039069935TRLO0
|
|
08:18:17
|
43
|
167.30
|
BATE
|
00039069936TRLO0
|
|
08:18:17
|
451
|
167.30
|
BATE
|
00039069937TRLO0
|
|
08:18:17
|
743
|
167.30
|
XLON
|
00039069938TRLO0
|
|
08:18:34
|
173
|
167.90
|
BATE
|
00039069944TRLO0
|
|
08:19:32
|
486
|
167.70
|
XLON
|
00039070001TRLO0
|
|
08:19:32
|
494
|
167.60
|
CHIX
|
00039069998TRLO0
|
|
08:19:32
|
494
|
167.60
|
BATE
|
00039069999TRLO0
|
|
08:19:32
|
748
|
167.60
|
XLON
|
00039070000TRLO0
|
|
08:19:32
|
187
|
167.60
|
XLON
|
00039070005TRLO0
|
|
08:19:32
|
183
|
167.60
|
XLON
|
00039070006TRLO0
|
|
08:19:32
|
173
|
167.60
|
XLON
|
00039070007TRLO0
|
|
08:19:32
|
481
|
167.60
|
XLON
|
00039070008TRLO0
|
|
08:19:32
|
126
|
167.60
|
XLON
|
00039070009TRLO0
|
|
08:19:32
|
494
|
167.50
|
XLON
|
00039070002TRLO0
|
|
08:19:32
|
355
|
167.50
|
BATE
|
00039070003TRLO0
|
|
08:19:32
|
139
|
167.50
|
BATE
|
00039070004TRLO0
|
|
08:19:33
|
872
|
167.50
|
BATE
|
00039070010TRLO0
|
|
08:19:37
|
68
|
167.50
|
XLON
|
00039070023TRLO0
|
|
08:19:37
|
426
|
167.50
|
XLON
|
00039070024TRLO0
|
|
08:29:37
|
185
|
169.00
|
CHIX
|
00039070359TRLO0
|
|
08:30:12
|
867
|
168.80
|
CHIX
|
00039070391TRLO0
|
|
08:30:12
|
756
|
168.80
|
XLON
|
00039070392TRLO0
|
|
08:30:13
|
494
|
168.70
|
BATE
|
00039070394TRLO0
|
|
08:30:13
|
494
|
168.70
|
CHIX
|
00039070395TRLO0
|
|
08:30:13
|
494
|
168.70
|
XLON
|
00039070396TRLO0
|
|
08:30:13
|
496
|
168.70
|
XLON
|
00039070398TRLO0
|
|
08:30:13
|
179
|
168.70
|
XLON
|
00039070399TRLO0
|
|
08:30:13
|
15
|
168.70
|
XLON
|
00039070400TRLO0
|
|
08:30:13
|
441
|
168.60
|
CHIX
|
00039070397TRLO0
|
|
08:34:49
|
542
|
169.20
|
CHIX
|
00039070591TRLO0
|
|
08:34:49
|
494
|
169.20
|
BATE
|
00039070592TRLO0
|
|
08:34:49
|
745
|
169.20
|
XLON
|
00039070593TRLO0
|
|
08:40:55
|
94
|
169.30
|
XLON
|
00039070934TRLO0
|
|
08:40:55
|
477
|
169.30
|
XLON
|
00039070935TRLO0
|
|
08:40:55
|
161
|
169.30
|
XLON
|
00039070936TRLO0
|
|
08:40:55
|
156
|
169.30
|
XLON
|
00039070937TRLO0
|
|
08:40:55
|
219
|
169.20
|
XLON
|
00039070940TRLO0
|
|
08:40:55
|
2400
|
169.20
|
XLON
|
00039070941TRLO0
|
|
08:40:55
|
139
|
169.20
|
XLON
|
00039070942TRLO0
|
|
08:40:55
|
743
|
169.10
|
CHIX
|
00039070930TRLO0
|
|
08:40:55
|
494
|
169.10
|
BATE
|
00039070932TRLO0
|
|
08:40:55
|
760
|
169.10
|
XLON
|
00039070933TRLO0
|
|
08:40:55
|
521
|
169.00
|
CHIX
|
00039070931TRLO0
|
|
08:40:55
|
494
|
169.00
|
BATE
|
00039070938TRLO0
|
|
08:40:55
|
494
|
169.00
|
XLON
|
00039070939TRLO0
|
|
08:40:57
|
461
|
169.00
|
BATE
|
00039070943TRLO0
|
|
08:40:57
|
494
|
169.00
|
XLON
|
00039070944TRLO0
|
|
08:40:57
|
33
|
169.00
|
BATE
|
00039070945TRLO0
|
|
08:40:57
|
569
|
169.00
|
XLON
|
00039070947TRLO0
|
|
08:40:57
|
183
|
169.00
|
XLON
|
00039070948TRLO0
|
|
08:40:57
|
254
|
168.90
|
XLON
|
00039070946TRLO0
|
|
08:45:34
|
235
|
169.00
|
CHIX
|
00039071214TRLO0
|
|
08:45:34
|
525
|
169.00
|
CHIX
|
00039071215TRLO0
|
|
08:45:34
|
494
|
169.00
|
BATE
|
00039071216TRLO0
|
|
08:45:34
|
712
|
169.00
|
XLON
|
00039071217TRLO0
|
|
08:45:34
|
494
|
168.80
|
BATE
|
00039071218TRLO0
|
|
08:45:34
|
81
|
168.80
|
TRQX
|
00039071219TRLO0
|
|
08:45:34
|
1086
|
168.80
|
TRQX
|
00039071220TRLO0
|
|
08:45:39
|
227
|
168.70
|
BATE
|
00039071227TRLO0
|
|
08:45:39
|
267
|
168.70
|
BATE
|
00039071228TRLO0
|
|
08:45:39
|
494
|
168.70
|
XLON
|
00039071229TRLO0
|
|
08:50:08
|
825
|
169.40
|
XLON
|
00039071592TRLO0
|
|
08:50:08
|
171
|
169.40
|
XLON
|
00039071593TRLO0
|
|
08:50:08
|
182
|
169.40
|
XLON
|
00039071594TRLO0
|
|
08:50:08
|
186
|
169.40
|
XLON
|
00039071595TRLO0
|
|
08:50:08
|
244
|
169.40
|
XLON
|
00039071596TRLO0
|
|
08:50:08
|
160
|
169.40
|
XLON
|
00039071597TRLO0
|
|
08:50:08
|
187
|
169.40
|
XLON
|
00039071598TRLO0
|
|
08:50:08
|
171
|
169.40
|
XLON
|
00039071599TRLO0
|
|
08:50:08
|
565
|
169.40
|
XLON
|
00039071600TRLO0
|
|
08:50:08
|
161
|
169.40
|
XLON
|
00039071601TRLO0
|
|
08:50:08
|
186
|
169.40
|
XLON
|
00039071602TRLO0
|
|
08:50:08
|
178
|
169.40
|
XLON
|
00039071603TRLO0
|
|
08:50:08
|
556
|
169.40
|
XLON
|
00039071604TRLO0
|
|
08:50:08
|
187
|
169.40
|
XLON
|
00039071605TRLO0
|
|
08:50:08
|
162
|
169.40
|
XLON
|
00039071606TRLO0
|
|
08:50:08
|
180
|
169.40
|
XLON
|
00039071607TRLO0
|
|
08:50:08
|
547
|
169.40
|
XLON
|
00039071608TRLO0
|
|
08:50:08
|
645
|
169.40
|
XLON
|
00039071609TRLO0
|
|
08:50:11
|
444
|
169.40
|
XLON
|
00039071619TRLO0
|
|
08:50:18
|
227
|
169.40
|
XLON
|
00039071637TRLO0
|
|
08:50:18
|
178
|
169.40
|
XLON
|
00039071638TRLO0
|
|
08:50:18
|
189
|
169.40
|
XLON
|
00039071639TRLO0
|
|
08:50:18
|
90
|
169.40
|
XLON
|
00039071640TRLO0
|
|
08:50:18
|
69
|
169.40
|
XLON
|
00039071641TRLO0
|
|
08:50:18
|
159
|
169.40
|
XLON
|
00039071642TRLO0
|
|
08:50:18
|
185
|
169.40
|
XLON
|
00039071643TRLO0
|
|
08:50:18
|
483
|
169.40
|
XLON
|
00039071644TRLO0
|
|
08:50:18
|
404
|
169.40
|
XLON
|
00039071645TRLO0
|
|
08:55:21
|
727
|
169.50
|
CHIX
|
00039072017TRLO0
|
|
08:55:21
|
464
|
169.50
|
BATE
|
00039072018TRLO0
|
|
08:55:21
|
30
|
169.50
|
BATE
|
00039072019TRLO0
|
|
08:55:21
|
705
|
169.50
|
XLON
|
00039072020TRLO0
|
|
08:55:21
|
704
|
169.50
|
XLON
|
00039072021TRLO0
|
|
08:55:21
|
1331
|
169.50
|
BATE
|
00039072022TRLO0
|
|
08:56:53
|
703
|
169.60
|
XLON
|
00039072092TRLO0
|
|
08:56:53
|
494
|
169.50
|
BATE
|
00039072093TRLO0
|
|
08:56:53
|
781
|
169.50
|
CHIX
|
00039072094TRLO0
|
|
08:56:53
|
1205
|
169.50
|
TRQX
|
00039072095TRLO0
|
|
08:56:53
|
676
|
169.50
|
XLON
|
00039072096TRLO0
|
|
09:00:07
|
494
|
169.40
|
BATE
|
00039072287TRLO0
|
|
09:00:07
|
588
|
169.40
|
CHIX
|
00039072288TRLO0
|
|
09:00:07
|
706
|
169.40
|
XLON
|
00039072289TRLO0
|
|
09:00:07
|
1174
|
169.40
|
XLON
|
00039072290TRLO0
|
|
09:08:06
|
739
|
169.30
|
CHIX
|
00039072586TRLO0
|
|
09:08:06
|
217
|
169.30
|
BATE
|
00039072587TRLO0
|
|
09:08:06
|
277
|
169.30
|
BATE
|
00039072588TRLO0
|
|
09:08:06
|
744
|
169.30
|
XLON
|
00039072589TRLO0
|
|
09:08:06
|
161
|
169.30
|
XLON
|
00039072592TRLO0
|
|
09:08:06
|
183
|
169.30
|
XLON
|
00039072593TRLO0
|
|
09:08:06
|
1481
|
169.30
|
XLON
|
00039072594TRLO0
|
|
09:08:06
|
84
|
169.30
|
XLON
|
00039072595TRLO0
|
|
09:08:06
|
90
|
169.30
|
BATE
|
00039072599TRLO0
|
|
09:08:06
|
173
|
169.30
|
BATE
|
00039072600TRLO0
|
|
09:08:06
|
493
|
169.30
|
BATE
|
00039072601TRLO0
|
|
09:08:06
|
224
|
169.20
|
CHIX
|
00039072590TRLO0
|
|
09:08:06
|
293
|
169.20
|
CHIX
|
00039072591TRLO0
|
|
09:08:06
|
1481
|
169.20
|
XLON
|
00039072602TRLO0
|
|
09:08:06
|
253
|
169.20
|
XLON
|
00039072603TRLO0
|
|
09:08:06
|
494
|
169.10
|
BATE
|
00039072596TRLO0
|
|
09:08:06
|
494
|
169.10
|
XLON
|
00039072597TRLO0
|
|
09:08:06
|
472
|
169.00
|
XLON
|
00039072598TRLO0
|
|
09:08:15
|
494
|
168.80
|
BATE
|
00039072607TRLO0
|
|
09:08:15
|
494
|
168.80
|
XLON
|
00039072608TRLO0
|
|
09:13:53
|
860
|
168.80
|
CHIX
|
00039072937TRLO0
|
|
09:13:53
|
260
|
168.80
|
BATE
|
00039072938TRLO0
|
|
09:13:53
|
234
|
168.80
|
BATE
|
00039072939TRLO0
|
|
09:13:53
|
679
|
168.80
|
XLON
|
00039072940TRLO0
|
|
09:24:01
|
645
|
169.90
|
CHIX
|
00039073393TRLO0
|
|
09:24:04
|
494
|
169.90
|
BATE
|
00039073394TRLO0
|
|
09:24:04
|
866
|
169.90
|
XLON
|
00039073395TRLO0
|
|
09:24:04
|
336
|
169.80
|
BATE
|
00039073396TRLO0
|
|
09:24:04
|
580
|
169.80
|
CHIX
|
00039073397TRLO0
|
|
09:24:04
|
158
|
169.80
|
BATE
|
00039073398TRLO0
|
|
09:24:04
|
865
|
169.80
|
XLON
|
00039073399TRLO0
|
|
09:24:04
|
1166
|
169.80
|
TRQX
|
00039073400TRLO0
|
|
09:24:13
|
465
|
169.80
|
XLON
|
00039073406TRLO0
|
|
09:26:35
|
1919
|
169.90
|
XLON
|
00039073485TRLO0
|
|
09:26:40
|
376
|
169.90
|
XLON
|
00039073491TRLO0
|
|
09:36:50
|
494
|
169.90
|
BATE
|
00039073785TRLO0
|
|
09:36:50
|
672
|
169.90
|
CHIX
|
00039073786TRLO0
|
|
09:36:50
|
829
|
169.90
|
XLON
|
00039073787TRLO0
|
|
09:42:14
|
212
|
169.80
|
BATE
|
00039073967TRLO0
|
|
09:42:14
|
282
|
169.80
|
BATE
|
00039073968TRLO0
|
|
09:42:14
|
846
|
169.80
|
XLON
|
00039073969TRLO0
|
|
09:50:18
|
494
|
169.90
|
BATE
|
00039074231TRLO0
|
|
09:50:18
|
1037
|
169.90
|
TRQX
|
00039074232TRLO0
|
|
09:50:18
|
1089
|
169.90
|
XLON
|
00039074233TRLO0
|
|
09:53:17
|
273
|
169.80
|
BATE
|
00039074331TRLO0
|
|
09:53:17
|
221
|
169.80
|
BATE
|
00039074332TRLO0
|
|
09:53:17
|
889
|
169.80
|
XLON
|
00039074333TRLO0
|
|
09:58:02
|
816
|
169.80
|
BATE
|
00039074527TRLO0
|
|
10:06:35
|
494
|
169.70
|
BATE
|
00039074964TRLO0
|
|
10:06:35
|
859
|
169.70
|
XLON
|
00039074965TRLO0
|
|
10:24:05
|
937
|
169.90
|
CHIX
|
00039075634TRLO0
|
|
10:24:05
|
494
|
169.90
|
BATE
|
00039075635TRLO0
|
|
10:24:05
|
833
|
169.90
|
XLON
|
00039075636TRLO0
|
|
10:24:05
|
1199
|
169.90
|
TRQX
|
00039075637TRLO0
|
|
10:24:05
|
494
|
169.80
|
BATE
|
00039075638TRLO0
|
|
10:24:06
|
494
|
169.70
|
BATE
|
00039075639TRLO0
|
|
10:24:06
|
173
|
169.70
|
BATE
|
00039075641TRLO0
|
|
10:24:06
|
492
|
169.70
|
BATE
|
00039075642TRLO0
|
|
10:24:06
|
173
|
169.70
|
BATE
|
00039075643TRLO0
|
|
10:24:06
|
490
|
169.70
|
BATE
|
00039075644TRLO0
|
|
10:24:06
|
173
|
169.70
|
BATE
|
00039075645TRLO0
|
|
10:24:06
|
173
|
169.70
|
BATE
|
00039075646TRLO0
|
|
10:24:06
|
494
|
169.60
|
BATE
|
00039075640TRLO0
|
|
10:24:07
|
173
|
169.70
|
BATE
|
00039075647TRLO0
|
|
10:24:32
|
92
|
169.60
|
BATE
|
00039075661TRLO0
|
|
10:24:32
|
492
|
169.60
|
BATE
|
00039075662TRLO0
|
|
10:24:32
|
173
|
169.60
|
BATE
|
00039075663TRLO0
|
|
10:24:32
|
173
|
169.60
|
BATE
|
00039075664TRLO0
|
|
10:24:32
|
494
|
169.40
|
BATE
|
00039075660TRLO0
|
|
10:25:00
|
212
|
169.50
|
BATE
|
00039075707TRLO0
|
|
10:25:00
|
283
|
169.50
|
BATE
|
00039075708TRLO0
|
|
10:25:00
|
397
|
169.40
|
XLON
|
00039075701TRLO0
|
|
10:25:00
|
95
|
169.40
|
CHIX
|
00039075703TRLO0
|
|
10:25:00
|
399
|
169.40
|
CHIX
|
00039075704TRLO0
|
|
10:25:00
|
91
|
169.40
|
BATE
|
00039075710TRLO0
|
|
10:25:00
|
493
|
169.30
|
BATE
|
00039075705TRLO0
|
|
10:25:00
|
61
|
169.30
|
BATE
|
00039075706TRLO0
|
|
10:25:00
|
492
|
169.30
|
BATE
|
00039075709TRLO0
|
|
10:25:00
|
407
|
169.30
|
BATE
|
00039075711TRLO0
|
|
10:25:00
|
494
|
169.20
|
BATE
|
00039075702TRLO0
|
|
10:25:58
|
106
|
169.30
|
CHIX
|
00039075788TRLO0
|
|
10:25:58
|
121
|
169.30
|
CHIX
|
00039075789TRLO0
|
|
10:25:58
|
106
|
169.30
|
CHIX
|
00039075790TRLO0
|
|
10:25:58
|
262
|
169.30
|
CHIX
|
00039075791TRLO0
|
|
10:25:58
|
199
|
169.20
|
BATE
|
00039075786TRLO0
|
|
10:25:58
|
173
|
169.20
|
BATE
|
00039075787TRLO0
|
|
10:29:22
|
121
|
169.30
|
CHIX
|
00039075953TRLO0
|
|
10:29:22
|
97
|
169.30
|
CHIX
|
00039075954TRLO0
|
|
10:29:22
|
123
|
169.30
|
CHIX
|
00039075955TRLO0
|
|
10:29:22
|
62
|
169.30
|
CHIX
|
00039075956TRLO0
|
|
10:29:22
|
240
|
169.20
|
CHIX
|
00039075952TRLO0
|
|
10:29:22
|
494
|
169.10
|
BATE
|
00039075947TRLO0
|
|
10:29:22
|
678
|
169.10
|
CHIX
|
00039075948TRLO0
|
|
10:29:22
|
475
|
169.00
|
CHIX
|
00039075949TRLO0
|
|
10:29:22
|
141
|
169.00
|
XLON
|
00039075950TRLO0
|
|
10:29:22
|
1047
|
169.00
|
XLON
|
00039075951TRLO0
|
|
10:29:22
|
173
|
169.00
|
BATE
|
00039075958TRLO0
|
|
10:29:22
|
550
|
168.90
|
XLON
|
00039075957TRLO0
|
|
10:29:22
|
898
|
168.80
|
XLON
|
00039075959TRLO0
|
|
10:29:22
|
842
|
168.80
|
BATE
|
00039075960TRLO0
|
|
10:29:26
|
494
|
168.70
|
BATE
|
00039075962TRLO0
|
|
10:29:26
|
686
|
168.60
|
BATE
|
00039075963TRLO0
|
|
10:29:50
|
527
|
168.70
|
CHIX
|
00039075981TRLO0
|
|
10:37:28
|
165
|
168.70
|
CHIX
|
00039076262TRLO0
|
|
10:37:28
|
496
|
168.70
|
BATE
|
00039076263TRLO0
|
|
10:37:28
|
329
|
168.70
|
CHIX
|
00039076264TRLO0
|
|
10:37:28
|
344
|
168.70
|
XLON
|
00039076265TRLO0
|
|
10:37:28
|
295
|
168.70
|
XLON
|
00039076266TRLO0
|
|
10:47:22
|
6
|
169.00
|
BATE
|
00039076633TRLO0
|
|
10:47:22
|
173
|
169.00
|
BATE
|
00039076634TRLO0
|
|
10:47:22
|
521
|
169.00
|
CHIX
|
00039076635TRLO0
|
|
10:47:22
|
1959
|
169.00
|
XLON
|
00039076636TRLO0
|
|
10:47:22
|
494
|
168.90
|
CHIX
|
00039076631TRLO0
|
|
10:47:22
|
580
|
168.90
|
BATE
|
00039076632TRLO0
|
|
10:56:53
|
689
|
169.10
|
CHIX
|
00039077116TRLO0
|
|
10:56:53
|
31
|
169.10
|
XLON
|
00039077117TRLO0
|
|
10:56:53
|
381
|
169.10
|
XLON
|
00039077118TRLO0
|
|
10:59:48
|
2134
|
169.10
|
XLON
|
00039077238TRLO0
|
|
10:59:48
|
494
|
169.00
|
CHIX
|
00039077233TRLO0
|
|
10:59:48
|
598
|
169.00
|
BATE
|
00039077234TRLO0
|
|
10:59:48
|
1040
|
169.00
|
TRQX
|
00039077235TRLO0
|
|
10:59:48
|
766
|
169.00
|
XLON
|
00039077236TRLO0
|
|
10:59:48
|
148
|
169.00
|
TRQX
|
00039077237TRLO0
|
|
10:59:49
|
176
|
169.20
|
CHIX
|
00039077240TRLO0
|
|
10:59:49
|
378
|
169.20
|
CHIX
|
00039077241TRLO0
|
|
11:04:45
|
494
|
169.10
|
CHIX
|
00039077489TRLO0
|
|
11:04:45
|
543
|
169.10
|
BATE
|
00039077490TRLO0
|
|
11:04:45
|
761
|
169.10
|
XLON
|
00039077491TRLO0
|
|
11:08:45
|
706
|
169.40
|
XLON
|
00039077631TRLO0
|
|
11:22:24
|
1369
|
169.90
|
CHIX
|
00039078039TRLO0
|
|
11:22:24
|
1729
|
169.90
|
CHIX
|
00039078040TRLO0
|
|
11:22:30
|
59
|
169.90
|
CHIX
|
00039078046TRLO0
|
|
11:22:30
|
17
|
169.90
|
CHIX
|
00039078047TRLO0
|
|
11:22:30
|
823
|
169.90
|
CHIX
|
00039078048TRLO0
|
|
11:22:30
|
265
|
169.80
|
CHIX
|
00039078045TRLO0
|
|
11:22:32
|
545
|
169.90
|
CHIX
|
00039078049TRLO0
|
|
11:22:32
|
121
|
169.90
|
CHIX
|
00039078050TRLO0
|
|
11:22:32
|
548
|
169.90
|
CHIX
|
00039078051TRLO0
|
|
11:25:18
|
748
|
169.80
|
XLON
|
00039078112TRLO0
|
|
11:25:18
|
959
|
169.80
|
XLON
|
00039078117TRLO0
|
|
11:25:18
|
98
|
169.80
|
XLON
|
00039078118TRLO0
|
|
11:25:18
|
825
|
169.70
|
CHIX
|
00039078111TRLO0
|
|
11:25:18
|
588
|
169.70
|
BATE
|
00039078113TRLO0
|
|
11:25:18
|
523
|
169.70
|
XLON
|
00039078114TRLO0
|
|
11:25:18
|
81
|
169.70
|
TRQX
|
00039078115TRLO0
|
|
11:25:18
|
825
|
169.70
|
TRQX
|
00039078116TRLO0
|
|
11:26:15
|
496
|
169.60
|
XLON
|
00039078147TRLO0
|
|
11:32:43
|
576
|
169.60
|
CHIX
|
00039078420TRLO0
|
|
11:32:43
|
686
|
169.60
|
BATE
|
00039078421TRLO0
|
|
11:32:43
|
908
|
169.60
|
XLON
|
00039078422TRLO0
|
|
11:32:54
|
157
|
169.70
|
XLON
|
00039078433TRLO0
|
|
11:32:54
|
173
|
169.70
|
XLON
|
00039078434TRLO0
|
|
11:32:54
|
486
|
169.70
|
XLON
|
00039078435TRLO0
|
|
11:32:54
|
165
|
169.70
|
XLON
|
00039078436TRLO0
|
|
11:32:54
|
161
|
169.70
|
XLON
|
00039078437TRLO0
|
|
11:32:54
|
176
|
169.70
|
XLON
|
00039078438TRLO0
|
|
11:32:54
|
968
|
169.70
|
XLON
|
00039078439TRLO0
|
|
11:32:54
|
190
|
169.70
|
XLON
|
00039078440TRLO0
|
|
11:32:54
|
167
|
169.70
|
XLON
|
00039078441TRLO0
|
|
11:32:54
|
163
|
169.70
|
XLON
|
00039078442TRLO0
|
|
11:32:54
|
177
|
169.70
|
XLON
|
00039078443TRLO0
|
|
11:32:54
|
496
|
169.70
|
XLON
|
00039078444TRLO0
|
|
11:32:54
|
36
|
169.70
|
XLON
|
00039078445TRLO0
|
|
11:32:54
|
141
|
169.70
|
XLON
|
00039078446TRLO0
|
|
11:32:54
|
186
|
169.70
|
XLON
|
00039078447TRLO0
|
|
11:32:54
|
165
|
169.70
|
XLON
|
00039078448TRLO0
|
|
11:32:54
|
645
|
169.70
|
XLON
|
00039078449TRLO0
|
|
11:32:54
|
189
|
169.70
|
XLON
|
00039078450TRLO0
|
|
11:32:54
|
162
|
169.70
|
XLON
|
00039078451TRLO0
|
|
11:32:54
|
176
|
169.70
|
XLON
|
00039078452TRLO0
|
|
11:32:54
|
496
|
169.70
|
XLON
|
00039078453TRLO0
|
|
11:32:54
|
101
|
169.70
|
XLON
|
00039078454TRLO0
|
|
11:32:54
|
173
|
169.70
|
XLON
|
00039078455TRLO0
|
|
11:32:54
|
168
|
169.70
|
XLON
|
00039078456TRLO0
|
|
11:32:54
|
124
|
169.70
|
XLON
|
00039078457TRLO0
|
|
11:32:54
|
67
|
169.70
|
XLON
|
00039078458TRLO0
|
|
11:32:54
|
162
|
169.70
|
XLON
|
00039078459TRLO0
|
|
11:32:54
|
189
|
169.70
|
XLON
|
00039078460TRLO0
|
|
11:32:54
|
476
|
169.70
|
XLON
|
00039078461TRLO0
|
|
11:32:54
|
190
|
169.70
|
XLON
|
00039078462TRLO0
|
|
11:32:54
|
158
|
169.70
|
XLON
|
00039078463TRLO0
|
|
11:32:54
|
189
|
169.70
|
XLON
|
00039078464TRLO0
|
|
11:32:54
|
60
|
169.70
|
XLON
|
00039078465TRLO0
|
|
11:32:54
|
801
|
169.60
|
XLON
|
00039078427TRLO0
|
|
11:32:54
|
171
|
169.60
|
XLON
|
00039078428TRLO0
|
|
11:32:54
|
167
|
169.60
|
XLON
|
00039078429TRLO0
|
|
11:32:54
|
160
|
169.60
|
XLON
|
00039078430TRLO0
|
|
11:32:54
|
496
|
169.60
|
XLON
|
00039078431TRLO0
|
|
11:32:54
|
111
|
169.60
|
XLON
|
00039078432TRLO0
|
|
11:32:54
|
401
|
169.50
|
CHIX
|
00039078424TRLO0
|
|
11:32:54
|
686
|
169.50
|
BATE
|
00039078425TRLO0
|
|
11:32:54
|
869
|
169.50
|
XLON
|
00039078426TRLO0
|
|
11:32:59
|
608
|
169.40
|
CHIX
|
00039078467TRLO0
|
|
11:32:59
|
683
|
169.40
|
BATE
|
00039078468TRLO0
|
|
11:32:59
|
608
|
169.40
|
XLON
|
00039078469TRLO0
|
|
11:33:28
|
559
|
169.30
|
BATE
|
00039078514TRLO0
|
|
11:33:28
|
120
|
169.30
|
BATE
|
00039078515TRLO0
|
|
11:33:28
|
832
|
169.30
|
XLON
|
00039078516TRLO0
|
|
11:33:28
|
574
|
169.20
|
XLON
|
00039078517TRLO0
|
|
11:33:56
|
676
|
169.20
|
BATE
|
00039078534TRLO0
|
|
11:33:56
|
843
|
169.20
|
XLON
|
00039078535TRLO0
|
|
11:33:56
|
1998
|
169.20
|
XLON
|
00039078538TRLO0
|
|
11:33:56
|
566
|
169.10
|
XLON
|
00039078536TRLO0
|
|
11:33:56
|
566
|
169.10
|
BATE
|
00039078537TRLO0
|
|
11:52:12
|
107
|
169.50
|
CHIX
|
00039079033TRLO0
|
|
11:52:12
|
75
|
169.50
|
CHIX
|
00039079034TRLO0
|
|
11:52:12
|
189
|
169.50
|
XLON
|
00039079036TRLO0
|
|
11:52:12
|
168
|
169.50
|
XLON
|
00039079037TRLO0
|
|
11:52:12
|
87
|
169.50
|
XLON
|
00039079038TRLO0
|
|
11:52:12
|
494
|
169.40
|
CHIX
|
00039079024TRLO0
|
|
11:52:12
|
661
|
169.40
|
BATE
|
00039079025TRLO0
|
|
11:52:12
|
807
|
169.40
|
XLON
|
00039079026TRLO0
|
|
11:52:12
|
321
|
169.40
|
TRQX
|
00039079027TRLO0
|
|
11:52:12
|
574
|
169.40
|
TRQX
|
00039079028TRLO0
|
|
11:52:12
|
288
|
169.40
|
CHIX
|
00039079031TRLO0
|
|
11:52:12
|
864
|
169.40
|
CHIX
|
00039079032TRLO0
|
|
11:52:12
|
480
|
169.40
|
XLON
|
00039079035TRLO0
|
|
11:52:12
|
157
|
169.40
|
XLON
|
00039079042TRLO0
|
|
11:52:12
|
161
|
169.40
|
XLON
|
00039079043TRLO0
|
|
11:52:12
|
565
|
169.30
|
XLON
|
00039079029TRLO0
|
|
11:52:12
|
103
|
169.30
|
XLON
|
00039079041TRLO0
|
|
11:52:12
|
494
|
169.20
|
BATE
|
00039079030TRLO0
|
|
11:52:12
|
494
|
169.20
|
CHIX
|
00039079039TRLO0
|
|
11:52:12
|
505
|
169.20
|
XLON
|
00039079040TRLO0
|
|
11:52:16
|
669
|
169.10
|
BATE
|
00039079047TRLO0
|
|
11:52:16
|
1383
|
169.10
|
XLON
|
00039079048TRLO0
|
|
11:52:30
|
494
|
169.00
|
BATE
|
00039079053TRLO0
|
|
11:52:30
|
1
|
169.00
|
XLON
|
00039079054TRLO0
|
|
11:52:30
|
2400
|
169.00
|
XLON
|
00039079056TRLO0
|
|
11:52:30
|
200
|
169.00
|
XLON
|
00039079057TRLO0
|
|
11:52:30
|
171
|
168.90
|
BATE
|
00039079055TRLO0
|
|
11:52:40
|
953
|
169.20
|
XLON
|
00039079061TRLO0
|
|
11:54:15
|
663
|
169.10
|
BATE
|
00039079140TRLO0
|
|
11:54:15
|
800
|
169.10
|
XLON
|
00039079141TRLO0
|
|
11:54:22
|
558
|
169.00
|
BATE
|
00039079160TRLO0
|
|
11:54:22
|
558
|
169.00
|
XLON
|
00039079161TRLO0
|
|
11:55:10
|
171
|
169.10
|
XLON
|
00039079179TRLO0
|
|
11:55:10
|
481
|
169.10
|
XLON
|
00039079180TRLO0
|
|
11:55:10
|
1496
|
169.10
|
XLON
|
00039079181TRLO0
|
|
11:55:10
|
471
|
169.00
|
CHIX
|
00039079178TRLO0
|
|
12:04:02
|
688
|
168.90
|
CHIX
|
00039079481TRLO0
|
|
12:04:02
|
610
|
168.90
|
BATE
|
00039079482TRLO0
|
|
12:04:02
|
793
|
168.90
|
XLON
|
00039079483TRLO0
|
|
12:04:02
|
1930
|
168.90
|
XLON
|
00039079488TRLO0
|
|
12:04:02
|
481
|
168.80
|
CHIX
|
00039079484TRLO0
|
|
12:04:02
|
466
|
168.80
|
XLON
|
00039079485TRLO0
|
|
12:04:02
|
615
|
168.80
|
BATE
|
00039079486TRLO0
|
|
12:04:02
|
498
|
168.80
|
XLON
|
00039079487TRLO0
|
|
12:04:23
|
4794
|
168.80
|
XLON
|
00039079513TRLO0
|
|
12:04:23
|
631
|
168.80
|
XLON
|
00039079519TRLO0
|
|
12:04:23
|
149
|
168.80
|
XLON
|
00039079520TRLO0
|
|
12:04:23
|
485
|
168.80
|
XLON
|
00039079521TRLO0
|
|
12:04:23
|
612
|
168.70
|
BATE
|
00039079498TRLO0
|
|
12:04:23
|
595
|
168.70
|
XLON
|
00039079499TRLO0
|
|
12:04:23
|
1190
|
168.70
|
XLON
|
00039079506TRLO0
|
|
12:04:23
|
1366
|
168.60
|
BATE
|
00039079501TRLO0
|
|
12:04:23
|
646
|
168.60
|
XLON
|
00039079502TRLO0
|
|
12:04:25
|
1195
|
168.60
|
XLON
|
00039079541TRLO0
|
|
12:04:31
|
601
|
168.50
|
BATE
|
00039079558TRLO0
|
|
12:04:31
|
699
|
168.50
|
XLON
|
00039079559TRLO0
|
|
12:12:15
|
207
|
168.40
|
CHIX
|
00039079824TRLO0
|
|
12:12:15
|
598
|
168.40
|
BATE
|
00039079825TRLO0
|
|
12:16:33
|
767
|
168.40
|
BATE
|
00039079925TRLO0
|
|
12:16:33
|
898
|
168.40
|
XLON
|
00039079926TRLO0
|
|
12:16:33
|
707
|
168.40
|
CHIX
|
00039079927TRLO0
|
|
12:16:33
|
902
|
168.40
|
TRQX
|
00039079928TRLO0
|
|
12:16:33
|
258
|
168.40
|
XLON
|
00039079933TRLO0
|
|
12:16:33
|
317
|
168.40
|
XLON
|
00039079934TRLO0
|
|
12:16:33
|
524
|
168.30
|
CHIX
|
00039079929TRLO0
|
|
12:16:33
|
630
|
168.30
|
XLON
|
00039079930TRLO0
|
|
12:16:33
|
941
|
168.30
|
XLON
|
00039079931TRLO0
|
|
12:16:33
|
189
|
168.30
|
XLON
|
00039079932TRLO0
|
|
12:18:19
|
2400
|
168.50
|
XLON
|
00039079972TRLO0
|
|
12:18:19
|
135
|
168.50
|
XLON
|
00039079973TRLO0
|
|
12:18:19
|
766
|
168.40
|
BATE
|
00039079970TRLO0
|
|
12:18:19
|
890
|
168.40
|
XLON
|
00039079971TRLO0
|
|
12:18:22
|
165
|
168.50
|
XLON
|
00039079974TRLO0
|
|
12:18:22
|
181
|
168.50
|
XLON
|
00039079975TRLO0
|
|
12:18:22
|
63
|
168.50
|
XLON
|
00039079976TRLO0
|
|
12:20:09
|
631
|
168.40
|
BATE
|
00039080229TRLO0
|
|
12:20:09
|
135
|
168.40
|
BATE
|
00039080230TRLO0
|
|
12:20:09
|
564
|
168.40
|
CHIX
|
00039080231TRLO0
|
|
12:20:09
|
4099
|
168.40
|
XLON
|
00039080232TRLO0
|
|
12:20:09
|
1709
|
168.40
|
XLON
|
00039080233TRLO0
|
|
12:20:09
|
766
|
168.40
|
BATE
|
00039080236TRLO0
|
|
12:20:09
|
173
|
168.40
|
BATE
|
00039080237TRLO0
|
|
12:20:09
|
588
|
168.40
|
BATE
|
00039080238TRLO0
|
|
12:20:09
|
1237
|
168.30
|
XLON
|
00039080234TRLO0
|
|
12:20:09
|
561
|
168.30
|
XLON
|
00039080235TRLO0
|
|
12:20:10
|
63
|
168.40
|
BATE
|
00039080239TRLO0
|
|
12:20:10
|
173
|
168.40
|
BATE
|
00039080240TRLO0
|
|
12:20:10
|
519
|
168.40
|
BATE
|
00039080241TRLO0
|
|
12:23:57
|
453
|
168.40
|
CHIX
|
00039080447TRLO0
|
|
12:23:57
|
1327
|
168.40
|
XLON
|
00039080448TRLO0
|
|
12:27:17
|
177
|
168.40
|
XLON
|
00039080656TRLO0
|
|
12:27:17
|
695
|
168.40
|
XLON
|
00039080657TRLO0
|
|
12:27:17
|
1377
|
168.40
|
XLON
|
00039080658TRLO0
|
|
12:35:21
|
118
|
168.40
|
XLON
|
00039081251TRLO0
|
|
12:35:21
|
487
|
168.40
|
XLON
|
00039081252TRLO0
|
|
12:35:21
|
600
|
168.40
|
XLON
|
00039081253TRLO0
|
|
12:35:21
|
245
|
168.40
|
XLON
|
00039081254TRLO0
|
|
12:35:21
|
733
|
168.30
|
CHIX
|
00039081220TRLO0
|
|
12:35:21
|
135
|
168.30
|
BATE
|
00039081225TRLO0
|
|
12:35:21
|
620
|
168.30
|
BATE
|
00039081226TRLO0
|
|
12:35:21
|
965
|
168.30
|
XLON
|
00039081227TRLO0
|
|
12:35:21
|
991
|
168.30
|
XLON
|
00039081229TRLO0
|
|
12:35:22
|
94
|
168.30
|
BATE
|
00039081321TRLO0
|
|
12:35:22
|
640
|
168.30
|
CHIX
|
00039081322TRLO0
|
|
12:35:22
|
780
|
168.30
|
BATE
|
00039081323TRLO0
|
|
12:35:29
|
867
|
168.20
|
BATE
|
00039081423TRLO0
|
|
12:35:29
|
676
|
168.20
|
XLON
|
00039081424TRLO0
|
|
12:53:20
|
199
|
169.20
|
XLON
|
00039082347TRLO0
|
|
12:53:20
|
182
|
169.20
|
XLON
|
00039082348TRLO0
|
|
12:53:20
|
177
|
169.20
|
XLON
|
00039082349TRLO0
|
|
12:53:20
|
973
|
169.20
|
XLON
|
00039082350TRLO0
|
|
12:53:20
|
64
|
169.20
|
XLON
|
00039082351TRLO0
|
|
12:53:20
|
186
|
169.20
|
XLON
|
00039082352TRLO0
|
|
12:53:20
|
543
|
169.20
|
XLON
|
00039082353TRLO0
|
|
12:53:20
|
187
|
169.20
|
XLON
|
00039082354TRLO0
|
|
12:53:20
|
191
|
169.20
|
XLON
|
00039082355TRLO0
|
|
12:53:20
|
332
|
169.20
|
XLON
|
00039082356TRLO0
|
|
12:53:20
|
188
|
169.20
|
XLON
|
00039082357TRLO0
|
|
12:53:20
|
168
|
169.20
|
XLON
|
00039082358TRLO0
|
|
12:53:20
|
190
|
169.20
|
XLON
|
00039082359TRLO0
|
|
12:53:20
|
447
|
169.20
|
XLON
|
00039082360TRLO0
|
|
12:53:20
|
157
|
169.20
|
XLON
|
00039082361TRLO0
|
|
12:53:20
|
186
|
169.20
|
XLON
|
00039082362TRLO0
|
|
12:53:20
|
165
|
169.20
|
XLON
|
00039082363TRLO0
|
|
12:53:20
|
480
|
169.20
|
XLON
|
00039082364TRLO0
|
|
12:53:20
|
494
|
169.00
|
CHIX
|
00039082343TRLO0
|
|
12:53:20
|
858
|
169.00
|
BATE
|
00039082344TRLO0
|
|
12:53:20
|
960
|
169.00
|
XLON
|
00039082345TRLO0
|
|
12:53:20
|
673
|
168.90
|
XLON
|
00039082346TRLO0
|
|
13:00:49
|
6
|
169.30
|
CHIX
|
00039082610TRLO0
|
|
13:00:49
|
488
|
169.30
|
CHIX
|
00039082611TRLO0
|
|
13:00:49
|
849
|
169.30
|
BATE
|
00039082612TRLO0
|
|
13:00:49
|
318
|
169.30
|
TRQX
|
00039082613TRLO0
|
|
13:00:49
|
1087
|
169.30
|
TRQX
|
00039082614TRLO0
|
|
13:00:49
|
43
|
169.30
|
XLON
|
00039082615TRLO0
|
|
13:00:49
|
911
|
169.30
|
XLON
|
00039082616TRLO0
|
|
13:00:50
|
766
|
169.20
|
CHIX
|
00039082617TRLO0
|
|
13:00:50
|
925
|
169.20
|
XLON
|
00039082618TRLO0
|
|
13:00:52
|
93
|
169.30
|
BATE
|
00039082621TRLO0
|
|
13:00:52
|
173
|
169.30
|
BATE
|
00039082622TRLO0
|
|
13:00:52
|
683
|
169.10
|
CHIX
|
00039082619TRLO0
|
|
13:00:52
|
648
|
169.10
|
XLON
|
00039082620TRLO0
|
|
13:14:17
|
847
|
169.10
|
BATE
|
00039083321TRLO0
|
|
13:14:17
|
311
|
169.10
|
CHIX
|
00039083322TRLO0
|
|
13:14:17
|
183
|
169.10
|
CHIX
|
00039083323TRLO0
|
|
13:14:17
|
921
|
169.10
|
XLON
|
00039083324TRLO0
|
|
13:14:17
|
660
|
169.10
|
CHIX
|
00039083325TRLO0
|
|
13:14:23
|
895
|
169.00
|
BATE
|
00039083328TRLO0
|
|
13:14:23
|
460
|
169.00
|
CHIX
|
00039083329TRLO0
|
|
13:14:23
|
980
|
169.00
|
XLON
|
00039083330TRLO0
|
|
13:16:02
|
154
|
169.20
|
XLON
|
00039083402TRLO0
|
|
13:16:02
|
835
|
169.20
|
XLON
|
00039083403TRLO0
|
|
13:16:02
|
47
|
169.20
|
XLON
|
00039083404TRLO0
|
|
13:16:03
|
163
|
169.20
|
XLON
|
00039083406TRLO0
|
|
13:16:03
|
807
|
169.10
|
CHIX
|
00039083407TRLO0
|
|
13:20:06
|
173
|
169.20
|
BATE
|
00039083662TRLO0
|
|
13:25:26
|
537
|
169.10
|
XLON
|
00039083916TRLO0
|
|
13:28:40
|
243
|
169.20
|
CHIX
|
00039084079TRLO0
|
|
13:28:40
|
477
|
169.20
|
XLON
|
00039084080TRLO0
|
|
13:28:40
|
1063
|
169.20
|
TRQX
|
00039084081TRLO0
|
|
13:28:40
|
454
|
169.20
|
XLON
|
00039084082TRLO0
|
|
13:34:10
|
85
|
169.20
|
CHIX
|
00039084408TRLO0
|
|
13:34:10
|
106
|
169.20
|
CHIX
|
00039084409TRLO0
|
|
13:34:10
|
208
|
169.20
|
CHIX
|
00039084410TRLO0
|
|
13:34:10
|
122
|
169.10
|
CHIX
|
00039084407TRLO0
|
|
13:34:10
|
950
|
169.10
|
XLON
|
00039084411TRLO0
|
|
13:34:10
|
177
|
169.10
|
XLON
|
00039084412TRLO0
|
|
13:34:10
|
163
|
169.10
|
XLON
|
00039084413TRLO0
|
|
13:34:10
|
147
|
169.10
|
XLON
|
00039084414TRLO0
|
|
13:34:10
|
519
|
169.00
|
CHIX
|
00039084401TRLO0
|
|
13:34:10
|
622
|
169.00
|
BATE
|
00039084402TRLO0
|
|
13:34:10
|
1092
|
169.00
|
XLON
|
00039084403TRLO0
|
|
13:34:10
|
57
|
169.00
|
XLON
|
00039084405TRLO0
|
|
13:34:10
|
436
|
168.90
|
BATE
|
00039084404TRLO0
|
|
13:34:10
|
805
|
168.90
|
XLON
|
00039084406TRLO0
|
|
13:34:18
|
305
|
169.10
|
XLON
|
00039084420TRLO0
|
|
13:34:18
|
312
|
169.10
|
XLON
|
00039084421TRLO0
|
|
13:34:18
|
424
|
169.00
|
XLON
|
00039084419TRLO0
|
|
13:34:18
|
395
|
168.90
|
BATE
|
00039084416TRLO0
|
|
13:34:18
|
99
|
168.90
|
BATE
|
00039084417TRLO0
|
|
13:34:18
|
974
|
168.90
|
XLON
|
00039084418TRLO0
|
|
13:36:55
|
868
|
168.80
|
CHIX
|
00039084592TRLO0
|
|
13:36:55
|
621
|
168.80
|
BATE
|
00039084593TRLO0
|
|
13:36:55
|
1186
|
168.80
|
XLON
|
00039084594TRLO0
|
|
13:43:44
|
788
|
168.80
|
CHIX
|
00039084917TRLO0
|
|
13:43:44
|
1243
|
168.80
|
XLON
|
00039084918TRLO0
|
|
13:43:46
|
551
|
168.70
|
CHIX
|
00039084919TRLO0
|
|
13:43:46
|
873
|
168.70
|
XLON
|
00039084920TRLO0
|
|
13:53:37
|
11
|
168.70
|
BATE
|
00039085674TRLO0
|
|
13:53:37
|
173
|
168.70
|
BATE
|
00039085675TRLO0
|
|
13:53:37
|
350
|
168.70
|
XLON
|
00039085676TRLO0
|
|
13:53:37
|
282
|
168.70
|
XLON
|
00039085677TRLO0
|
|
13:53:37
|
186
|
168.70
|
XLON
|
00039085678TRLO0
|
|
13:53:37
|
190
|
168.70
|
XLON
|
00039085679TRLO0
|
|
13:53:37
|
185
|
168.70
|
XLON
|
00039085680TRLO0
|
|
13:53:37
|
470
|
168.70
|
XLON
|
00039085681TRLO0
|
|
13:53:37
|
350
|
168.70
|
XLON
|
00039085682TRLO0
|
|
13:53:37
|
178
|
168.70
|
XLON
|
00039085683TRLO0
|
|
13:53:37
|
168
|
168.70
|
XLON
|
00039085684TRLO0
|
|
13:53:37
|
187
|
168.70
|
XLON
|
00039085685TRLO0
|
|
13:53:37
|
959
|
168.70
|
XLON
|
00039085686TRLO0
|
|
13:53:37
|
490
|
168.70
|
XLON
|
00039085687TRLO0
|
|
13:53:37
|
169
|
168.70
|
XLON
|
00039085688TRLO0
|
|
13:53:37
|
173
|
168.70
|
XLON
|
00039085689TRLO0
|
|
13:53:37
|
177
|
168.70
|
XLON
|
00039085690TRLO0
|
|
13:53:37
|
744
|
168.70
|
XLON
|
00039085691TRLO0
|
|
13:53:37
|
189
|
168.70
|
XLON
|
00039085693TRLO0
|
|
13:53:37
|
190
|
168.70
|
XLON
|
00039085694TRLO0
|
|
13:53:37
|
189
|
168.70
|
XLON
|
00039085695TRLO0
|
|
13:53:37
|
750
|
168.70
|
XLON
|
00039085696TRLO0
|
|
13:53:37
|
165
|
168.70
|
XLON
|
00039085697TRLO0
|
|
13:53:37
|
127
|
168.70
|
XLON
|
00039085698TRLO0
|
|
13:53:37
|
45
|
168.70
|
XLON
|
00039085699TRLO0
|
|
13:53:37
|
54
|
168.70
|
XLON
|
00039085700TRLO0
|
|
13:53:37
|
97
|
168.70
|
XLON
|
00039085701TRLO0
|
|
13:53:37
|
170
|
168.70
|
XLON
|
00039085702TRLO0
|
|
13:53:37
|
158
|
168.70
|
XLON
|
00039085703TRLO0
|
|
13:53:37
|
179
|
168.70
|
XLON
|
00039085704TRLO0
|
|
13:53:37
|
690
|
168.70
|
XLON
|
00039085705TRLO0
|
|
13:53:37
|
167
|
168.70
|
XLON
|
00039085706TRLO0
|
|
13:53:37
|
127
|
168.70
|
XLON
|
00039085707TRLO0
|
|
13:53:37
|
45
|
168.70
|
XLON
|
00039085708TRLO0
|
|
13:53:37
|
54
|
168.70
|
XLON
|
00039085709TRLO0
|
|
13:53:37
|
94
|
168.70
|
XLON
|
00039085710TRLO0
|
|
13:53:37
|
793
|
168.70
|
XLON
|
00039085711TRLO0
|
|
13:53:37
|
159
|
168.70
|
XLON
|
00039085712TRLO0
|
|
13:53:37
|
162
|
168.70
|
XLON
|
00039085713TRLO0
|
|
13:53:37
|
159
|
168.70
|
XLON
|
00039085714TRLO0
|
|
13:53:37
|
794
|
168.70
|
XLON
|
00039085715TRLO0
|
|
13:53:37
|
161
|
168.70
|
XLON
|
00039085716TRLO0
|
|
13:53:37
|
127
|
168.70
|
XLON
|
00039085717TRLO0
|
|
13:53:37
|
77
|
168.70
|
XLON
|
00039085718TRLO0
|
|
13:53:37
|
45
|
168.70
|
XLON
|
00039085719TRLO0
|
|
13:53:37
|
54
|
168.70
|
XLON
|
00039085720TRLO0
|
|
13:53:37
|
99
|
168.70
|
XLON
|
00039085721TRLO0
|
|
13:53:37
|
177
|
168.70
|
XLON
|
00039085722TRLO0
|
|
13:53:37
|
181
|
168.70
|
XLON
|
00039085723TRLO0
|
|
13:53:37
|
695
|
168.70
|
XLON
|
00039085724TRLO0
|
|
13:53:37
|
127
|
168.70
|
XLON
|
00039085725TRLO0
|
|
13:53:37
|
45
|
168.70
|
XLON
|
00039085726TRLO0
|
|
13:53:37
|
54
|
168.70
|
XLON
|
00039085727TRLO0
|
|
13:53:37
|
33
|
168.70
|
XLON
|
00039085728TRLO0
|
|
13:53:37
|
81
|
168.70
|
XLON
|
00039085729TRLO0
|
|
13:53:37
|
171
|
168.70
|
XLON
|
00039085730TRLO0
|
|
13:53:37
|
167
|
168.70
|
XLON
|
00039085731TRLO0
|
|
13:53:37
|
179
|
168.70
|
XLON
|
00039085732TRLO0
|
|
13:53:37
|
959
|
168.70
|
XLON
|
00039085733TRLO0
|
|
13:53:37
|
474
|
168.70
|
XLON
|
00039085734TRLO0
|
|
13:53:37
|
163
|
168.70
|
XLON
|
00039085735TRLO0
|
|
13:53:37
|
190
|
168.70
|
XLON
|
00039085736TRLO0
|
|
13:53:37
|
160
|
168.70
|
XLON
|
00039085737TRLO0
|
|
13:53:37
|
768
|
168.70
|
XLON
|
00039085738TRLO0
|
|
13:53:37
|
54
|
168.70
|
XLON
|
00039085739TRLO0
|
|
13:53:37
|
92
|
168.70
|
XLON
|
00039085740TRLO0
|
|
13:53:37
|
186
|
168.70
|
XLON
|
00039085741TRLO0
|
|
13:53:37
|
178
|
168.70
|
XLON
|
00039085742TRLO0
|
|
13:53:37
|
169
|
168.70
|
XLON
|
00039085743TRLO0
|
|
13:53:37
|
728
|
168.70
|
XLON
|
00039085744TRLO0
|
|
13:53:37
|
683
|
168.60
|
CHIX
|
00039085669TRLO0
|
|
13:53:37
|
694
|
168.60
|
BATE
|
00039085670TRLO0
|
|
13:53:37
|
1073
|
168.60
|
XLON
|
00039085671TRLO0
|
|
13:53:37
|
165
|
168.60
|
XLON
|
00039085672TRLO0
|
|
13:53:37
|
923
|
168.60
|
TRQX
|
00039085673TRLO0
|
|
13:53:41
|
12
|
168.60
|
BATE
|
00039085749TRLO0
|
|
13:53:41
|
173
|
168.60
|
BATE
|
00039085750TRLO0
|
|
13:53:41
|
764
|
168.50
|
CHIX
|
00039085746TRLO0
|
|
13:53:41
|
1139
|
168.50
|
BATE
|
00039085747TRLO0
|
|
13:53:41
|
1971
|
168.50
|
XLON
|
00039085748TRLO0
|
|
13:53:42
|
173
|
168.60
|
BATE
|
00039085753TRLO0
|
|
13:53:42
|
173
|
168.60
|
BATE
|
00039085754TRLO0
|
|
13:53:42
|
173
|
168.60
|
BATE
|
00039085755TRLO0
|
|
13:53:42
|
387
|
168.50
|
XLON
|
00039085751TRLO0
|
|
13:53:42
|
107
|
168.50
|
XLON
|
00039085752TRLO0
|
|
13:53:43
|
173
|
168.60
|
BATE
|
00039085756TRLO0
|
|
13:55:14
|
757
|
168.80
|
BATE
|
00039085943TRLO0
|
|
13:55:14
|
704
|
168.80
|
CHIX
|
00039085944TRLO0
|
|
13:55:14
|
1326
|
168.80
|
XLON
|
00039085945TRLO0
|
|
13:56:57
|
739
|
168.80
|
BATE
|
00039086089TRLO0
|
|
13:57:07
|
22
|
168.70
|
BATE
|
00039086129TRLO0
|
|
13:57:07
|
768
|
168.70
|
BATE
|
00039086130TRLO0
|
|
13:57:07
|
2134
|
168.70
|
XLON
|
00039086131TRLO0
|
|
13:57:14
|
661
|
168.60
|
BATE
|
00039086152TRLO0
|
|
13:57:14
|
829
|
168.60
|
XLON
|
00039086153TRLO0
|
|
14:00:12
|
472
|
168.50
|
CHIX
|
00039086427TRLO0
|
|
14:00:12
|
300
|
168.50
|
CHIX
|
00039086428TRLO0
|
|
14:00:12
|
923
|
168.50
|
BATE
|
00039086429TRLO0
|
|
14:00:12
|
1398
|
168.50
|
XLON
|
00039086430TRLO0
|
|
14:13:24
|
600
|
169.00
|
XLON
|
00039087255TRLO0
|
|
14:13:24
|
621
|
169.00
|
CHIX
|
00039087256TRLO0
|
|
14:17:15
|
658
|
168.90
|
CHIX
|
00039087461TRLO0
|
|
14:17:15
|
513
|
168.90
|
BATE
|
00039087462TRLO0
|
|
14:17:15
|
370
|
168.90
|
BATE
|
00039087463TRLO0
|
|
14:17:15
|
1426
|
168.90
|
XLON
|
00039087464TRLO0
|
|
14:17:15
|
242
|
168.80
|
XLON
|
00039087465TRLO0
|
|
14:22:18
|
667
|
168.90
|
CHIX
|
00039087818TRLO0
|
|
14:22:18
|
914
|
168.90
|
BATE
|
00039087819TRLO0
|
|
14:22:18
|
1446
|
168.90
|
XLON
|
00039087820TRLO0
|
|
14:22:18
|
1477
|
168.90
|
TRQX
|
00039087822TRLO0
|
|
14:22:18
|
480
|
168.90
|
BATE
|
00039087826TRLO0
|
|
14:22:18
|
270
|
168.90
|
XLON
|
00039087827TRLO0
|
|
14:22:18
|
175
|
168.90
|
XLON
|
00039087828TRLO0
|
|
14:22:18
|
840
|
168.90
|
XLON
|
00039087829TRLO0
|
|
14:22:18
|
187
|
168.90
|
XLON
|
00039087830TRLO0
|
|
14:22:18
|
163
|
168.90
|
XLON
|
00039087831TRLO0
|
|
14:22:18
|
742
|
168.90
|
XLON
|
00039087832TRLO0
|
|
14:22:18
|
104
|
168.90
|
XLON
|
00039087833TRLO0
|
|
14:22:18
|
32
|
168.90
|
XLON
|
00039087834TRLO0
|
|
14:22:18
|
54
|
168.90
|
XLON
|
00039087835TRLO0
|
|
14:22:18
|
121
|
168.90
|
XLON
|
00039087836TRLO0
|
|
14:22:18
|
19
|
168.90
|
XLON
|
00039087837TRLO0
|
|
14:22:18
|
23
|
168.90
|
XLON
|
00039087838TRLO0
|
|
14:22:18
|
105
|
168.90
|
XLON
|
00039087839TRLO0
|
|
14:22:18
|
161
|
168.90
|
XLON
|
00039087840TRLO0
|
|
14:22:18
|
161
|
168.90
|
XLON
|
00039087841TRLO0
|
|
14:22:18
|
174
|
168.90
|
XLON
|
00039087842TRLO0
|
|
14:22:18
|
824
|
168.90
|
XLON
|
00039087843TRLO0
|
|
14:22:18
|
14
|
168.90
|
BATE
|
00039087844TRLO0
|
|
14:22:18
|
24
|
168.90
|
BATE
|
00039087845TRLO0
|
|
14:22:18
|
20
|
168.90
|
BATE
|
00039087846TRLO0
|
|
14:22:18
|
24
|
168.90
|
BATE
|
00039087847TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087848TRLO0
|
|
14:22:18
|
146
|
168.90
|
XLON
|
00039087849TRLO0
|
|
14:22:18
|
160
|
168.90
|
XLON
|
00039087850TRLO0
|
|
14:22:18
|
57
|
168.90
|
XLON
|
00039087851TRLO0
|
|
14:22:18
|
68
|
168.90
|
XLON
|
00039087852TRLO0
|
|
14:22:18
|
185
|
168.90
|
XLON
|
00039087853TRLO0
|
|
14:22:18
|
180
|
168.90
|
XLON
|
00039087854TRLO0
|
|
14:22:18
|
157
|
168.90
|
XLON
|
00039087855TRLO0
|
|
14:22:18
|
153
|
168.90
|
XLON
|
00039087856TRLO0
|
|
14:22:18
|
156
|
168.90
|
XLON
|
00039087857TRLO0
|
|
14:22:18
|
160
|
168.90
|
XLON
|
00039087858TRLO0
|
|
14:22:18
|
40
|
168.90
|
XLON
|
00039087859TRLO0
|
|
14:22:18
|
57
|
168.90
|
XLON
|
00039087860TRLO0
|
|
14:22:18
|
68
|
168.90
|
XLON
|
00039087861TRLO0
|
|
14:22:18
|
63
|
168.90
|
XLON
|
00039087862TRLO0
|
|
14:22:18
|
52
|
168.90
|
XLON
|
00039087863TRLO0
|
|
14:22:18
|
183
|
168.90
|
XLON
|
00039087864TRLO0
|
|
14:22:18
|
183
|
168.90
|
XLON
|
00039087865TRLO0
|
|
14:22:18
|
160
|
168.90
|
XLON
|
00039087866TRLO0
|
|
14:22:18
|
119
|
168.90
|
XLON
|
00039087867TRLO0
|
|
14:22:18
|
27
|
168.90
|
BATE
|
00039087868TRLO0
|
|
14:22:18
|
25
|
168.90
|
BATE
|
00039087869TRLO0
|
|
14:22:18
|
24
|
168.90
|
BATE
|
00039087870TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087871TRLO0
|
|
14:22:18
|
154
|
168.90
|
XLON
|
00039087872TRLO0
|
|
14:22:18
|
160
|
168.90
|
XLON
|
00039087873TRLO0
|
|
14:22:18
|
47
|
168.90
|
XLON
|
00039087874TRLO0
|
|
14:22:18
|
57
|
168.90
|
XLON
|
00039087875TRLO0
|
|
14:22:18
|
68
|
168.90
|
XLON
|
00039087876TRLO0
|
|
14:22:18
|
103
|
168.90
|
XLON
|
00039087877TRLO0
|
|
14:22:18
|
81
|
168.90
|
XLON
|
00039087878TRLO0
|
|
14:22:18
|
181
|
168.90
|
XLON
|
00039087879TRLO0
|
|
14:22:18
|
183
|
168.90
|
XLON
|
00039087880TRLO0
|
|
14:22:18
|
164
|
168.90
|
XLON
|
00039087881TRLO0
|
|
14:22:18
|
45
|
168.90
|
XLON
|
00039087882TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087883TRLO0
|
|
14:22:18
|
16
|
168.90
|
BATE
|
00039087884TRLO0
|
|
14:22:18
|
14
|
168.90
|
BATE
|
00039087885TRLO0
|
|
14:22:18
|
15
|
168.90
|
BATE
|
00039087886TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087887TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087888TRLO0
|
|
14:22:18
|
173
|
168.90
|
BATE
|
00039087889TRLO0
|
|
14:22:18
|
638
|
168.80
|
BATE
|
00039087821TRLO0
|
|
14:22:18
|
644
|
168.80
|
XLON
|
00039087823TRLO0
|
|
14:22:18
|
185
|
168.80
|
CHIX
|
00039087824TRLO0
|
|
14:22:18
|
582
|
168.80
|
CHIX
|
00039087825TRLO0
|
|
14:22:21
|
13
|
168.80
|
BATE
|
00039087893TRLO0
|
|
14:22:21
|
41
|
168.80
|
BATE
|
00039087894TRLO0
|
|
14:22:21
|
173
|
168.80
|
BATE
|
00039087895TRLO0
|
|
14:22:21
|
766
|
168.70
|
CHIX
|
00039087890TRLO0
|
|
14:22:21
|
572
|
168.70
|
BATE
|
00039087891TRLO0
|
|
14:22:21
|
1144
|
168.70
|
XLON
|
00039087892TRLO0
|
|
14:22:21
|
804
|
168.70
|
BATE
|
00039087899TRLO0
|
|
14:22:21
|
384
|
168.70
|
BATE
|
00039087900TRLO0
|
|
14:22:21
|
530
|
168.60
|
CHIX
|
00039087896TRLO0
|
|
14:22:21
|
946
|
168.60
|
BATE
|
00039087897TRLO0
|
|
14:22:21
|
1316
|
168.60
|
XLON
|
00039087898TRLO0
|
|
14:31:30
|
650
|
168.80
|
CHIX
|
00039088356TRLO0
|
|
14:31:30
|
1430
|
168.80
|
XLON
|
00039088357TRLO0
|
|
14:31:30
|
864
|
168.80
|
CHIX
|
00039088359TRLO0
|
|
14:31:30
|
30
|
168.80
|
CHIX
|
00039088360TRLO0
|
|
14:31:30
|
472
|
168.80
|
XLON
|
00039088361TRLO0
|
|
14:31:30
|
616
|
168.70
|
XLON
|
00039088358TRLO0
|
|
14:32:09
|
22
|
168.70
|
CHIX
|
00039088387TRLO0
|
|
14:32:09
|
674
|
168.70
|
CHIX
|
00039088388TRLO0
|
|
14:32:09
|
983
|
168.70
|
XLON
|
00039088389TRLO0
|
|
14:32:09
|
965
|
168.60
|
XLON
|
00039088390TRLO0
|
|
14:32:09
|
1363
|
168.60
|
XLON
|
00039088391TRLO0
|
|
14:32:13
|
958
|
168.50
|
XLON
|
00039088396TRLO0
|
|
14:32:53
|
1914
|
168.40
|
XLON
|
00039088421TRLO0
|
|
14:33:14
|
1088
|
168.30
|
XLON
|
00039088437TRLO0
|
|
14:33:14
|
746
|
168.20
|
XLON
|
00039088438TRLO0
|
|
14:33:14
|
342
|
168.20
|
XLON
|
00039088439TRLO0
|
|
14:33:19
|
60
|
168.10
|
XLON
|
00039088456TRLO0
|
|
14:33:47
|
652
|
168.00
|
CHIX
|
00039088478TRLO0
|
|
14:40:00
|
182
|
168.40
|
XLON
|
00039088834TRLO0
|
|
14:40:00
|
163
|
168.40
|
XLON
|
00039088835TRLO0
|
|
14:40:00
|
160
|
168.40
|
XLON
|
00039088836TRLO0
|
|
14:40:00
|
275
|
168.40
|
XLON
|
00039088837TRLO0
|
|
14:40:00
|
869
|
168.30
|
CHIX
|
00039088823TRLO0
|
|
14:40:00
|
1371
|
168.30
|
XLON
|
00039088824TRLO0
|
|
14:40:00
|
1340
|
168.30
|
TRQX
|
00039088825TRLO0
|
|
14:40:00
|
930
|
168.30
|
XLON
|
00039088828TRLO0
|
|
14:40:00
|
180
|
168.30
|
XLON
|
00039088829TRLO0
|
|
14:40:00
|
256
|
168.30
|
XLON
|
00039088830TRLO0
|
|
14:40:00
|
288
|
168.30
|
CHIX
|
00039088831TRLO0
|
|
14:40:00
|
123
|
168.30
|
CHIX
|
00039088832TRLO0
|
|
14:40:00
|
112
|
168.30
|
CHIX
|
00039088833TRLO0
|
|
14:40:00
|
608
|
168.20
|
CHIX
|
00039088826TRLO0
|
|
14:40:00
|
939
|
168.20
|
XLON
|
00039088827TRLO0
|
|
14:40:45
|
494
|
168.30
|
XLON
|
00039088898TRLO0
|
|
14:43:27
|
571
|
168.20
|
CHIX
|
00039089271TRLO0
|
|
14:43:27
|
1378
|
168.20
|
XLON
|
00039089273TRLO0
|
|
14:43:27
|
1426
|
168.20
|
XLON
|
00039089275TRLO0
|
|
14:43:27
|
398
|
168.10
|
CHIX
|
00039089272TRLO0
|
|
14:43:27
|
943
|
168.10
|
XLON
|
00039089274TRLO0
|
|
14:43:27
|
750
|
168.10
|
XLON
|
00039089276TRLO0
|
|
14:43:27
|
451
|
168.00
|
XLON
|
00039089278TRLO0
|
|
14:51:24
|
750
|
168.20
|
CHIX
|
00039089917TRLO0
|
|
14:51:24
|
1184
|
168.20
|
BATE
|
00039089918TRLO0
|
|
14:51:24
|
1562
|
168.20
|
XLON
|
00039089919TRLO0
|
|
14:51:24
|
895
|
168.20
|
TRQX
|
00039089920TRLO0
|
|
14:51:24
|
1209
|
168.20
|
BATE
|
00039089924TRLO0
|
|
14:51:24
|
173
|
168.20
|
XLON
|
00039089926TRLO0
|
|
14:51:24
|
1420
|
168.20
|
XLON
|
00039089927TRLO0
|
|
14:51:24
|
13
|
168.20
|
XLON
|
00039089928TRLO0
|
|
14:51:24
|
173
|
168.20
|
BATE
|
00039089931TRLO0
|
|
14:51:24
|
158
|
168.20
|
XLON
|
00039089932TRLO0
|
|
14:51:24
|
182
|
168.20
|
XLON
|
00039089933TRLO0
|
|
14:51:24
|
102
|
168.20
|
XLON
|
00039089934TRLO0
|
|
14:51:24
|
168
|
168.20
|
XLON
|
00039089935TRLO0
|
|
14:51:24
|
129
|
168.20
|
XLON
|
00039089936TRLO0
|
|
14:51:24
|
830
|
168.10
|
BATE
|
00039089921TRLO0
|
|
14:51:24
|
538
|
168.10
|
XLON
|
00039089922TRLO0
|
|
14:51:24
|
147
|
168.10
|
XLON
|
00039089923TRLO0
|
|
14:51:24
|
846
|
168.10
|
BATE
|
00039089925TRLO0
|
|
14:51:24
|
716
|
168.10
|
XLON
|
00039089929TRLO0
|
|
14:51:24
|
959
|
168.10
|
CHIX
|
00039089930TRLO0
|
|
14:55:48
|
70
|
168.10
|
BATE
|
00039090249TRLO0
|
|
15:02:21
|
180
|
168.20
|
XLON
|
00039090786TRLO0
|
|
15:02:21
|
468
|
168.20
|
XLON
|
00039090787TRLO0
|
|
15:02:21
|
740
|
168.20
|
XLON
|
00039090788TRLO0
|
|
15:02:21
|
667
|
168.10
|
CHIX
|
00039090774TRLO0
|
|
15:02:21
|
1030
|
168.10
|
BATE
|
00039090775TRLO0
|
|
15:02:21
|
244
|
168.10
|
XLON
|
00039090776TRLO0
|
|
15:02:21
|
1328
|
168.10
|
XLON
|
00039090777TRLO0
|
|
15:02:21
|
979
|
168.10
|
TRQX
|
00039090778TRLO0
|
|
15:02:21
|
1101
|
168.10
|
BATE
|
00039090781TRLO0
|
|
15:02:21
|
1468
|
168.10
|
XLON
|
00039090782TRLO0
|
|
15:02:21
|
666
|
168.10
|
CHIX
|
00039090783TRLO0
|
|
15:02:21
|
649
|
168.10
|
CHIX
|
00039090785TRLO0
|
|
15:02:21
|
838
|
168.00
|
BATE
|
00039090779TRLO0
|
|
15:02:21
|
542
|
168.00
|
XLON
|
00039090780TRLO0
|
|
15:02:22
|
159
|
168.20
|
XLON
|
00039090789TRLO0
|
|
15:02:22
|
179
|
168.20
|
XLON
|
00039090790TRLO0
|
|
15:02:22
|
161
|
168.20
|
XLON
|
00039090791TRLO0
|
|
15:02:22
|
957
|
168.20
|
XLON
|
00039090792TRLO0
|
|
15:02:22
|
159
|
168.20
|
XLON
|
00039090794TRLO0
|
|
15:02:22
|
190
|
168.20
|
XLON
|
00039090795TRLO0
|
|
15:02:22
|
116
|
168.20
|
XLON
|
00039090796TRLO0
|
|
15:02:22
|
698
|
168.20
|
XLON
|
00039090797TRLO0
|
|
15:02:22
|
407
|
168.20
|
XLON
|
00039090798TRLO0
|
|
15:02:22
|
191
|
168.20
|
XLON
|
00039090801TRLO0
|
|
15:02:22
|
159
|
168.20
|
XLON
|
00039090802TRLO0
|
|
15:02:22
|
188
|
168.20
|
XLON
|
00039090803TRLO0
|
|
15:02:22
|
614
|
168.20
|
XLON
|
00039090804TRLO0
|
|
15:02:22
|
632
|
168.20
|
XLON
|
00039090805TRLO0
|
|
15:02:22
|
137
|
168.20
|
XLON
|
00039090806TRLO0
|
|
15:02:22
|
230
|
168.20
|
XLON
|
00039090807TRLO0
|
|
15:02:22
|
704
|
168.20
|
XLON
|
00039090808TRLO0
|
|
15:02:22
|
382
|
168.10
|
XLON
|
00039090793TRLO0
|
|
15:02:22
|
771
|
168.00
|
BATE
|
00039090799TRLO0
|
|
15:02:22
|
621
|
168.00
|
XLON
|
00039090800TRLO0
|
|
15:02:23
|
173
|
168.10
|
BATE
|
00039090812TRLO0
|
|
15:02:23
|
2400
|
168.10
|
XLON
|
00039090813TRLO0
|
|
15:02:23
|
188
|
168.10
|
XLON
|
00039090814TRLO0
|
|
15:02:23
|
21
|
168.10
|
XLON
|
00039090815TRLO0
|
|
15:02:23
|
173
|
168.10
|
BATE
|
00039090816TRLO0
|
|
15:02:23
|
1825
|
168.00
|
BATE
|
00039090810TRLO0
|
|
15:02:23
|
1046
|
168.00
|
BATE
|
00039090811TRLO0
|
|
15:02:25
|
73
|
168.00
|
BATE
|
00039090821TRLO0
|
|
15:02:25
|
632
|
167.90
|
CHIX
|
00039090818TRLO0
|
|
15:02:25
|
733
|
167.90
|
BATE
|
00039090819TRLO0
|
|
15:02:25
|
411
|
167.90
|
XLON
|
00039090820TRLO0
|
|
15:04:04
|
567
|
168.00
|
XLON
|
00039090950TRLO0
|
|
15:04:18
|
560
|
168.00
|
CHIX
|
00039090956TRLO0
|
|
15:05:06
|
83
|
168.20
|
BATE
|
00039090992TRLO0
|
|
15:05:06
|
10
|
168.20
|
BATE
|
00039090993TRLO0
|
|
15:06:26
|
178
|
168.20
|
CHIX
|
00039091092TRLO0
|
|
15:06:26
|
346
|
168.20
|
CHIX
|
00039091093TRLO0
|
|
15:06:26
|
912
|
168.20
|
BATE
|
00039091100TRLO0
|
|
15:06:26
|
635
|
168.10
|
CHIX
|
00039091090TRLO0
|
|
15:06:26
|
1323
|
168.10
|
XLON
|
00039091091TRLO0
|
|
15:06:26
|
20
|
168.10
|
BATE
|
00039091097TRLO0
|
|
15:06:26
|
528
|
168.10
|
BATE
|
00039091098TRLO0
|
|
15:06:26
|
173
|
168.10
|
BATE
|
00039091099TRLO0
|
|
15:06:26
|
186
|
168.10
|
XLON
|
00039091101TRLO0
|
|
15:06:26
|
1300
|
168.10
|
XLON
|
00039091102TRLO0
|
|
15:06:26
|
43
|
168.10
|
XLON
|
00039091103TRLO0
|
|
15:06:26
|
683
|
168.00
|
CHIX
|
00039091094TRLO0
|
|
15:06:26
|
1116
|
168.00
|
BATE
|
00039091095TRLO0
|
|
15:06:26
|
927
|
168.00
|
XLON
|
00039091096TRLO0
|
|
15:06:28
|
23
|
168.00
|
BATE
|
00039091110TRLO0
|
|
15:06:28
|
19
|
168.00
|
BATE
|
00039091111TRLO0
|
|
15:06:28
|
12
|
168.00
|
BATE
|
00039091112TRLO0
|
|
15:06:28
|
673
|
167.90
|
BATE
|
00039091108TRLO0
|
|
15:06:28
|
673
|
167.90
|
XLON
|
00039091109TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091122TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091123TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091124TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091125TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091126TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091127TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091128TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091129TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091130TRLO0
|
|
15:06:34
|
173
|
168.00
|
BATE
|
00039091131TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091132TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091133TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091134TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091135TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091136TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091137TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091138TRLO0
|
|
15:06:36
|
173
|
168.00
|
BATE
|
00039091139TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091140TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091141TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091142TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091143TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091144TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091145TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091146TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091147TRLO0
|
|
15:06:37
|
173
|
168.00
|
BATE
|
00039091148TRLO0
|
|
15:06:38
|
173
|
168.00
|
BATE
|
00039091151TRLO0
|
|
15:06:38
|
173
|
168.00
|
BATE
|
00039091152TRLO0
|
|
15:06:38
|
173
|
168.00
|
BATE
|
00039091153TRLO0
|
|
15:06:40
|
21
|
167.90
|
BATE
|
00039091166TRLO0
|
|
15:06:40
|
58
|
167.90
|
BATE
|
00039091167TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091168TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091169TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091170TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091171TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091172TRLO0
|
|
15:06:40
|
173
|
167.90
|
BATE
|
00039091173TRLO0
|
|
15:06:40
|
710
|
167.80
|
BATE
|
00039091163TRLO0
|
|
15:06:40
|
690
|
167.80
|
XLON
|
00039091164TRLO0
|
|
15:06:40
|
34
|
167.80
|
XLON
|
00039091165TRLO0
|
|
15:06:41
|
360
|
167.70
|
BATE
|
00039091177TRLO0
|
|
15:06:41
|
190
|
167.70
|
XLON
|
00039091178TRLO0
|
|
15:06:41
|
246
|
167.70
|
XLON
|
00039091179TRLO0
|
|
15:09:20
|
173
|
168.30
|
BATE
|
00039091805TRLO0
|
|
15:09:39
|
173
|
168.40
|
BATE
|
00039091920TRLO0
|
|
15:09:39
|
173
|
168.40
|
BATE
|
00039091921TRLO0
|
|
15:09:39
|
173
|
168.40
|
BATE
|
00039091922TRLO0
|
|
15:09:40
|
173
|
168.40
|
BATE
|
00039091924TRLO0
|
|
15:09:40
|
173
|
168.40
|
BATE
|
00039091925TRLO0
|
|
15:09:40
|
173
|
168.40
|
BATE
|
00039091926TRLO0
|
|
15:09:42
|
173
|
168.40
|
BATE
|
00039091929TRLO0
|
|
15:09:43
|
173
|
168.40
|
BATE
|
00039091930TRLO0
|
|
15:09:43
|
173
|
168.40
|
BATE
|
00039091931TRLO0
|
|
15:09:43
|
173
|
168.40
|
BATE
|
00039091932TRLO0
|
|
15:09:44
|
173
|
168.40
|
BATE
|
00039091933TRLO0
|
|
15:09:44
|
173
|
168.40
|
BATE
|
00039091934TRLO0
|
|
15:09:44
|
173
|
168.40
|
BATE
|
00039091935TRLO0
|
|
15:09:44
|
173
|
168.40
|
BATE
|
00039091936TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091937TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091938TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091939TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091940TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091941TRLO0
|
|
15:09:45
|
173
|
168.40
|
BATE
|
00039091942TRLO0
|
|
15:09:46
|
173
|
168.40
|
BATE
|
00039091943TRLO0
|
|
15:09:46
|
173
|
168.40
|
BATE
|
00039091944TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091947TRLO0
|
|
15:09:49
|
22
|
168.40
|
BATE
|
00039091948TRLO0
|
|
15:09:49
|
1
|
168.40
|
BATE
|
00039091949TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091950TRLO0
|
|
15:09:49
|
21
|
168.40
|
BATE
|
00039091954TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091955TRLO0
|
|
15:09:49
|
1
|
168.40
|
BATE
|
00039091956TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091957TRLO0
|
|
15:09:49
|
21
|
168.40
|
BATE
|
00039091958TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091959TRLO0
|
|
15:09:49
|
173
|
168.40
|
BATE
|
00039091960TRLO0
|
|
15:09:53
|
19
|
168.30
|
BATE
|
00039091968TRLO0
|
|
15:09:53
|
58
|
168.30
|
BATE
|
00039091969TRLO0
|
|
15:09:53
|
173
|
168.30
|
BATE
|
00039091970TRLO0
|
|
15:09:53
|
939
|
168.20
|
XLON
|
00039091967TRLO0
|
|
15:10:01
|
929
|
168.10
|
BATE
|
00039091992TRLO0
|
|
15:10:01
|
719
|
168.10
|
CHIX
|
00039091993TRLO0
|
|
15:10:01
|
911
|
168.10
|
XLON
|
00039091994TRLO0
|
|
15:10:04
|
651
|
168.10
|
CHIX
|
00039092007TRLO0
|
|
15:11:51
|
68
|
168.30
|
BATE
|
00039092482TRLO0
|
|
15:13:27
|
868
|
168.10
|
CHIX
|
00039092724TRLO0
|
|
15:13:27
|
871
|
168.10
|
BATE
|
00039092725TRLO0
|
|
15:13:27
|
1377
|
168.10
|
XLON
|
00039092726TRLO0
|
|
15:13:27
|
885
|
168.10
|
TRQX
|
00039092727TRLO0
|
|
15:14:29
|
872
|
168.10
|
BATE
|
00039093310TRLO0
|
|
15:14:29
|
1383
|
168.10
|
XLON
|
00039093311TRLO0
|
|
15:14:29
|
171
|
168.10
|
XLON
|
00039093335TRLO0
|
|
15:14:29
|
168
|
168.10
|
XLON
|
00039093336TRLO0
|
|
15:14:29
|
79
|
168.10
|
XLON
|
00039093337TRLO0
|
|
15:14:29
|
610
|
168.00
|
BATE
|
00039093324TRLO0
|
|
15:14:29
|
883
|
168.00
|
XLON
|
00039093325TRLO0
|
|
15:14:29
|
358
|
168.00
|
XLON
|
00039093326TRLO0
|
|
15:14:29
|
188
|
168.00
|
XLON
|
00039093329TRLO0
|
|
15:14:29
|
165
|
168.00
|
XLON
|
00039093330TRLO0
|
|
15:14:29
|
185
|
168.00
|
XLON
|
00039093333TRLO0
|
|
15:14:29
|
790
|
168.00
|
XLON
|
00039093334TRLO0
|
|
15:14:29
|
923
|
168.00
|
XLON
|
00039093338TRLO0
|
|
15:14:29
|
599
|
168.00
|
BATE
|
00039093341TRLO0
|
|
15:14:31
|
494
|
167.90
|
BATE
|
00039093370TRLO0
|
|
15:14:31
|
557
|
167.90
|
XLON
|
00039093371TRLO0
|
|
15:14:37
|
638
|
167.80
|
BATE
|
00039093382TRLO0
|
|
15:14:39
|
304
|
167.70
|
BATE
|
00039093394TRLO0
|
|
15:14:51
|
697
|
167.60
|
BATE
|
00039093422TRLO0
|
|
15:14:51
|
575
|
167.50
|
BATE
|
00039093423TRLO0
|
|
15:15:22
|
471
|
167.20
|
CHIX
|
00039093482TRLO0
|
|
15:15:22
|
503
|
167.20
|
XLON
|
00039093483TRLO0
|
|
15:18:30
|
766
|
166.60
|
CHIX
|
00039093951TRLO0
|
|
15:18:30
|
1662
|
166.60
|
XLON
|
00039093952TRLO0
|
|
15:18:30
|
792
|
166.50
|
BATE
|
00039093950TRLO0
|
|
15:18:30
|
775
|
166.50
|
XLON
|
00039093954TRLO0
|
|
15:18:30
|
554
|
166.40
|
BATE
|
00039093953TRLO0
|
|
15:18:30
|
393
|
166.40
|
XLON
|
00039093955TRLO0
|
|
15:18:30
|
191
|
166.40
|
XLON
|
00039093969TRLO0
|
|
15:18:30
|
317
|
166.40
|
XLON
|
00039093970TRLO0
|
|
15:19:55
|
435
|
166.40
|
BATE
|
00039094148TRLO0
|
|
15:20:46
|
411
|
166.60
|
BATE
|
00039094322TRLO0
|
|
15:20:46
|
803
|
166.50
|
BATE
|
00039094317TRLO0
|
|
15:20:46
|
503
|
166.50
|
CHIX
|
00039094318TRLO0
|
|
15:20:46
|
771
|
166.50
|
XLON
|
00039094320TRLO0
|
|
15:20:46
|
561
|
166.40
|
BATE
|
00039094319TRLO0
|
|
15:20:46
|
538
|
166.40
|
XLON
|
00039094321TRLO0
|
|
15:20:50
|
174
|
166.40
|
XLON
|
00039094324TRLO0
|
|
15:20:52
|
494
|
166.40
|
BATE
|
00039094325TRLO0
|
|
15:20:52
|
320
|
166.40
|
XLON
|
00039094326TRLO0
|
|
15:20:52
|
285
|
166.40
|
XLON
|
00039094327TRLO0
|
|
15:20:52
|
193
|
166.40
|
XLON
|
00039094328TRLO0
|
|
15:21:07
|
883
|
166.30
|
BATE
|
00039094350TRLO0
|
|
15:22:10
|
973
|
166.30
|
BATE
|
00039094469TRLO0
|
|
15:22:10
|
513
|
166.30
|
CHIX
|
00039094470TRLO0
|
|
15:22:10
|
883
|
166.30
|
XLON
|
00039094472TRLO0
|
|
15:22:10
|
582
|
166.20
|
BATE
|
00039094471TRLO0
|
|
15:22:13
|
378
|
166.10
|
XLON
|
00039094473TRLO0
|
|
15:22:54
|
375
|
166.10
|
BATE
|
00039094540TRLO0
|
|
15:22:54
|
494
|
166.10
|
XLON
|
00039094541TRLO0
|
|
15:27:34
|
88
|
166.60
|
XLON
|
00039094886TRLO0
|
|
15:27:34
|
65
|
166.60
|
XLON
|
00039094887TRLO0
|
|
15:27:34
|
65
|
166.60
|
XLON
|
00039094888TRLO0
|
|
15:27:34
|
466
|
166.60
|
XLON
|
00039094889TRLO0
|
|
15:27:34
|
81
|
166.60
|
XLON
|
00039094890TRLO0
|
|
15:27:34
|
178
|
166.60
|
XLON
|
00039094891TRLO0
|
|
15:27:34
|
169
|
166.60
|
XLON
|
00039094892TRLO0
|
|
15:27:34
|
183
|
166.60
|
XLON
|
00039094893TRLO0
|
|
15:27:34
|
1154
|
166.60
|
XLON
|
00039094894TRLO0
|
|
15:27:35
|
173
|
166.60
|
BATE
|
00039094907TRLO0
|
|
15:27:35
|
173
|
166.60
|
BATE
|
00039094908TRLO0
|
|
15:27:35
|
255
|
166.40
|
CHIX
|
00039094909TRLO0
|
|
15:27:35
|
113
|
166.40
|
XLON
|
00039094910TRLO0
|
|
15:27:35
|
472
|
166.40
|
XLON
|
00039094911TRLO0
|
|
15:27:35
|
660
|
166.40
|
CHIX
|
00039094912TRLO0
|
|
15:27:35
|
1135
|
166.40
|
TRQX
|
00039094913TRLO0
|
|
15:27:46
|
150
|
166.50
|
BATE
|
00039094920TRLO0
|
|
15:32:26
|
121
|
166.60
|
CHIX
|
00039095371TRLO0
|
|
15:32:26
|
121
|
166.60
|
CHIX
|
00039095372TRLO0
|
|
15:32:26
|
443
|
166.60
|
CHIX
|
00039095373TRLO0
|
|
15:32:26
|
714
|
166.60
|
XLON
|
00039095374TRLO0
|
|
15:32:26
|
157
|
166.60
|
XLON
|
00039095375TRLO0
|
|
15:32:26
|
189
|
166.60
|
XLON
|
00039095376TRLO0
|
|
15:32:26
|
183
|
166.60
|
XLON
|
00039095377TRLO0
|
|
15:32:26
|
440
|
166.60
|
XLON
|
00039095378TRLO0
|
|
15:32:26
|
173
|
166.50
|
BATE
|
00039095382TRLO0
|
|
15:32:26
|
173
|
166.50
|
BATE
|
00039095383TRLO0
|
|
15:32:26
|
173
|
166.50
|
BATE
|
00039095384TRLO0
|
|
15:32:26
|
173
|
166.50
|
BATE
|
00039095385TRLO0
|
|
15:32:26
|
893
|
166.40
|
BATE
|
00039095379TRLO0
|
|
15:32:26
|
825
|
166.40
|
CHIX
|
00039095380TRLO0
|
|
15:32:26
|
1405
|
166.40
|
XLON
|
00039095381TRLO0
|
|
15:41:17
|
456
|
167.30
|
CHIX
|
00039095893TRLO0
|
|
15:42:29
|
27
|
167.40
|
CHIX
|
00039095945TRLO0
|
|
15:42:29
|
494
|
167.30
|
BATE
|
00039095944TRLO0
|
|
15:42:30
|
494
|
167.30
|
XLON
|
00039095946TRLO0
|
|
15:44:29
|
446
|
167.40
|
CHIX
|
00039096094TRLO0
|
|
15:45:32
|
2564
|
167.50
|
CHIX
|
00039096164TRLO0
|
|
15:46:20
|
62
|
167.60
|
BATE
|
00039096230TRLO0
|
|
15:46:20
|
173
|
167.60
|
BATE
|
00039096231TRLO0
|
|
15:46:20
|
480
|
167.60
|
XLON
|
00039096232TRLO0
|
|
15:46:20
|
2400
|
167.60
|
XLON
|
00039096237TRLO0
|
|
15:46:20
|
524
|
167.60
|
XLON
|
00039096238TRLO0
|
|
15:46:20
|
724
|
167.50
|
BATE
|
00039096233TRLO0
|
|
15:46:20
|
644
|
167.50
|
CHIX
|
00039096234TRLO0
|
|
15:46:20
|
1448
|
167.50
|
XLON
|
00039096235TRLO0
|
|
15:46:20
|
1474
|
167.50
|
TRQX
|
00039096236TRLO0
|
|
15:46:21
|
366
|
167.60
|
XLON
|
00039096239TRLO0
|
|
15:46:21
|
191
|
167.60
|
XLON
|
00039096240TRLO0
|
|
15:46:21
|
176
|
167.60
|
XLON
|
00039096241TRLO0
|
|
15:46:21
|
173
|
167.60
|
XLON
|
00039096242TRLO0
|
|
15:46:21
|
524
|
167.60
|
XLON
|
00039096243TRLO0
|
|
15:51:38
|
1834
|
167.40
|
XLON
|
00039096510TRLO0
|
|
15:55:29
|
1810
|
167.50
|
BATE
|
00039096725TRLO0
|
|
15:55:29
|
551
|
167.50
|
CHIX
|
00039096726TRLO0
|
|
15:55:29
|
8
|
167.50
|
CHIX
|
00039096727TRLO0
|
|
15:55:29
|
859
|
167.40
|
BATE
|
00039096728TRLO0
|
|
15:55:29
|
195
|
167.40
|
XLON
|
00039096729TRLO0
|
|
15:55:29
|
15
|
167.40
|
XLON
|
00039096730TRLO0
|
|
15:55:31
|
361
|
167.70
|
BATE
|
00039096734TRLO0
|
|
15:55:31
|
173
|
167.70
|
BATE
|
00039096735TRLO0
|
|
15:55:31
|
1324
|
167.70
|
XLON
|
00039096736TRLO0
|
|
15:55:31
|
318
|
167.70
|
CHIX
|
00039096737TRLO0
|
|
15:55:31
|
1295
|
167.70
|
CHIX
|
00039096738TRLO0
|
|
15:55:31
|
969
|
167.70
|
XLON
|
00039096739TRLO0
|
|
15:55:31
|
879
|
167.70
|
XLON
|
00039096740TRLO0
|
|
15:55:31
|
173
|
167.70
|
BATE
|
00039096741TRLO0
|
|
15:55:31
|
180
|
167.70
|
XLON
|
00039096742TRLO0
|
|
15:55:31
|
893
|
167.70
|
XLON
|
00039096743TRLO0
|
|
15:55:31
|
174
|
167.70
|
XLON
|
00039096744TRLO0
|
|
15:55:31
|
177
|
167.70
|
XLON
|
00039096745TRLO0
|
|
15:55:31
|
64
|
167.70
|
XLON
|
00039096746TRLO0
|
|
15:55:31
|
1
|
167.70
|
XLON
|
00039096747TRLO0
|
|
15:55:31
|
46
|
167.70
|
XLON
|
00039096748TRLO0
|
|
15:55:31
|
1
|
167.70
|
XLON
|
00039096749TRLO0
|
|
15:55:40
|
451
|
167.80
|
XLON
|
00039096759TRLO0
|
|
15:55:40
|
175
|
167.80
|
XLON
|
00039096760TRLO0
|
|
15:55:40
|
163
|
167.80
|
XLON
|
00039096761TRLO0
|
|
15:55:42
|
189
|
167.80
|
XLON
|
00039096762TRLO0
|
|
15:55:42
|
176
|
167.80
|
XLON
|
00039096763TRLO0
|
|
15:55:42
|
186
|
167.80
|
XLON
|
00039096764TRLO0
|
|
15:55:42
|
300
|
167.80
|
XLON
|
00039096765TRLO0
|
|
15:55:43
|
161
|
167.80
|
XLON
|
00039096766TRLO0
|
|
15:55:43
|
179
|
167.80
|
XLON
|
00039096767TRLO0
|
|
15:55:43
|
191
|
167.80
|
XLON
|
00039096768TRLO0
|
|
15:55:43
|
893
|
167.80
|
XLON
|
00039096769TRLO0
|
|
15:55:43
|
776
|
167.80
|
XLON
|
00039096770TRLO0
|
|
15:55:43
|
184
|
167.80
|
XLON
|
00039096771TRLO0
|
|
15:55:43
|
183
|
167.80
|
XLON
|
00039096772TRLO0
|
|
15:55:43
|
182
|
167.80
|
XLON
|
00039096773TRLO0
|
|
15:55:43
|
1034
|
167.80
|
XLON
|
00039096774TRLO0
|
|
15:55:43
|
167
|
167.80
|
XLON
|
00039096775TRLO0
|
|
15:55:43
|
168
|
167.80
|
XLON
|
00039096776TRLO0
|
|
15:55:43
|
181
|
167.80
|
XLON
|
00039096777TRLO0
|
|
15:55:43
|
789
|
167.80
|
XLON
|
00039096778TRLO0
|
|
15:56:02
|
481
|
167.80
|
XLON
|
00039096791TRLO0
|
|
15:56:02
|
160
|
167.80
|
XLON
|
00039096792TRLO0
|
|
15:56:02
|
167
|
167.80
|
XLON
|
00039096793TRLO0
|
|
15:56:02
|
157
|
167.80
|
XLON
|
00039096794TRLO0
|
|
15:56:02
|
1128
|
167.80
|
XLON
|
00039096795TRLO0
|
|
15:56:24
|
146
|
167.80
|
XLON
|
00039096805TRLO0
|
|
15:56:24
|
303
|
167.80
|
XLON
|
00039096806TRLO0
|
|
15:56:27
|
550
|
167.80
|
XLON
|
00039096808TRLO0
|
|
15:56:27
|
983
|
167.80
|
XLON
|
00039096809TRLO0
|
|
15:56:27
|
167
|
167.80
|
XLON
|
00039096810TRLO0
|
|
15:56:27
|
164
|
167.80
|
XLON
|
00039096811TRLO0
|
|
15:56:27
|
165
|
167.80
|
XLON
|
00039096812TRLO0
|
|
15:56:27
|
780
|
167.80
|
XLON
|
00039096813TRLO0
|
|
16:00:15
|
1233
|
167.70
|
XLON
|
00039097083TRLO0
|
|
16:00:51
|
933
|
167.70
|
TRQX
|
00039097121TRLO0
|
|
16:01:15
|
601
|
167.70
|
CHIX
|
00039097147TRLO0
|
|
16:01:15
|
25
|
167.70
|
XLON
|
00039097148TRLO0
|
|
16:01:15
|
114
|
167.70
|
XLON
|
00039097149TRLO0
|
|
16:01:15
|
1243
|
167.70
|
XLON
|
00039097150TRLO0
|
|
16:01:17
|
122
|
167.80
|
CHIX
|
00039097155TRLO0
|
|
16:01:17
|
779
|
167.80
|
CHIX
|
00039097156TRLO0
|
|
16:01:23
|
625
|
167.70
|
CHIX
|
00039097163TRLO0
|
|
16:01:23
|
2104
|
167.70
|
BATE
|
00039097164TRLO0
|
|
16:01:23
|
187
|
167.70
|
XLON
|
00039097165TRLO0
|
|
16:01:23
|
2043
|
167.70
|
XLON
|
00039097166TRLO0
|
|
16:01:23
|
1036
|
167.70
|
TRQX
|
00039097167TRLO0
|
|
16:01:47
|
254
|
167.60
|
BATE
|
00039097190TRLO0
|
|
16:03:38
|
326
|
167.70
|
XLON
|
00039097329TRLO0
|
|
16:03:38
|
69
|
167.70
|
XLON
|
00039097330TRLO0
|
|
16:03:38
|
98
|
167.70
|
XLON
|
00039097331TRLO0
|
|
16:03:38
|
173
|
167.70
|
XLON
|
00039097332TRLO0
|
|
16:03:38
|
147
|
167.70
|
XLON
|
00039097333TRLO0
|
|
16:03:38
|
1300
|
167.70
|
XLON
|
00039097334TRLO0
|
|
16:03:38
|
19
|
167.70
|
XLON
|
00039097335TRLO0
|
|
16:03:38
|
76
|
167.70
|
XLON
|
00039097336TRLO0
|
|
16:03:38
|
2177
|
167.60
|
BATE
|
00039097319TRLO0
|
|
16:03:38
|
1091
|
167.60
|
CHIX
|
00039097320TRLO0
|
|
16:03:38
|
2111
|
167.60
|
XLON
|
00039097321TRLO0
|
|
16:03:38
|
574
|
167.50
|
CHIX
|
00039097322TRLO0
|
|
16:03:38
|
22
|
167.50
|
XLON
|
00039097323TRLO0
|
|
16:03:38
|
25
|
167.50
|
XLON
|
00039097324TRLO0
|
|
16:03:38
|
1
|
167.50
|
XLON
|
00039097325TRLO0
|
|
16:03:38
|
127
|
167.50
|
XLON
|
00039097326TRLO0
|
|
16:03:38
|
2
|
167.50
|
XLON
|
00039097327TRLO0
|
|
16:03:38
|
45
|
167.50
|
XLON
|
00039097328TRLO0
|
|
16:03:39
|
416
|
167.50
|
BATE
|
00039097337TRLO0
|
|
16:05:43
|
2
|
167.50
|
CHIX
|
00039097506TRLO0
|
|
16:05:43
|
551
|
167.50
|
XLON
|
00039097507TRLO0
|
|
16:05:43
|
502
|
167.50
|
CHIX
|
00039097508TRLO0
|
|
16:05:43
|
2177
|
167.50
|
BATE
|
00039097509TRLO0
|
|
16:05:43
|
2
|
167.50
|
XLON
|
00039097510TRLO0
|
|
16:05:43
|
1811
|
167.50
|
XLON
|
00039097511TRLO0
|
|
16:05:43
|
408
|
167.50
|
BATE
|
00039097512TRLO0
|
|
16:06:28
|
5
|
167.80
|
BATE
|
00039097584TRLO0
|
|
16:06:29
|
18
|
167.80
|
BATE
|
00039097587TRLO0
|
|
16:06:29
|
13
|
167.80
|
BATE
|
00039097589TRLO0
|
|
16:06:29
|
14
|
167.80
|
BATE
|
00039097590TRLO0
|
|
16:06:29
|
173
|
167.80
|
BATE
|
00039097591TRLO0
|
|
16:06:29
|
746
|
167.80
|
BATE
|
00039097592TRLO0
|
|
16:06:29
|
173
|
167.80
|
BATE
|
00039097593TRLO0
|
|
16:06:29
|
173
|
167.80
|
BATE
|
00039097594TRLO0
|
|
16:06:29
|
212
|
167.70
|
XLON
|
00039097585TRLO0
|
|
16:06:29
|
2
|
167.70
|
XLON
|
00039097586TRLO0
|
|
16:06:29
|
280
|
167.70
|
XLON
|
00039097588TRLO0
|
|
16:06:30
|
7
|
167.80
|
BATE
|
00039097595TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097596TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097597TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097598TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097599TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097600TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097601TRLO0
|
|
16:06:30
|
173
|
167.80
|
BATE
|
00039097602TRLO0
|
|
16:06:31
|
173
|
167.80
|
BATE
|
00039097604TRLO0
|
|
16:07:34
|
264
|
167.60
|
BATE
|
00039097635TRLO0
|
|
16:08:15
|
1168
|
167.60
|
XLON
|
00039097673TRLO0
|
|
16:08:15
|
929
|
167.60
|
CHIX
|
00039097674TRLO0
|
|
16:08:15
|
2177
|
167.60
|
BATE
|
00039097675TRLO0
|
|
16:08:15
|
1009
|
167.60
|
XLON
|
00039097676TRLO0
|
|
16:08:15
|
3300
|
167.60
|
XLON
|
00039097677TRLO0
|
|
16:08:15
|
432
|
167.60
|
CHIX
|
00039097678TRLO0
|
|
16:08:16
|
1492
|
167.60
|
BATE
|
00039097679TRLO0
|
|
16:11:35
|
214
|
167.70
|
BATE
|
00039097929TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097930TRLO0
|
|
16:11:35
|
23
|
167.70
|
BATE
|
00039097931TRLO0
|
|
16:11:35
|
2
|
167.70
|
BATE
|
00039097932TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097933TRLO0
|
|
16:11:35
|
22
|
167.70
|
BATE
|
00039097934TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097935TRLO0
|
|
16:11:35
|
4
|
167.70
|
BATE
|
00039097936TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097937TRLO0
|
|
16:11:35
|
20
|
167.70
|
BATE
|
00039097938TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097939TRLO0
|
|
16:11:35
|
5
|
167.70
|
BATE
|
00039097940TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097941TRLO0
|
|
16:11:35
|
19
|
167.70
|
BATE
|
00039097942TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097943TRLO0
|
|
16:11:35
|
6
|
167.70
|
BATE
|
00039097944TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097945TRLO0
|
|
16:11:35
|
9
|
167.70
|
BATE
|
00039097946TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097947TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097948TRLO0
|
|
16:11:35
|
433
|
167.70
|
BATE
|
00039097949TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097950TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097951TRLO0
|
|
16:11:35
|
173
|
167.70
|
BATE
|
00039097952TRLO0
|
|
16:11:36
|
350
|
167.70
|
BATE
|
00039097953TRLO0
|
|
16:11:36
|
173
|
167.70
|
BATE
|
00039097954TRLO0
|
|
16:11:36
|
173
|
167.70
|
BATE
|
00039097955TRLO0
|
|
16:11:36
|
965
|
167.70
|
BATE
|
00039097956TRLO0
|
|
16:11:36
|
25
|
167.70
|
BATE
|
00039097957TRLO0
|
|
16:11:36
|
173
|
167.70
|
BATE
|
00039097958TRLO0
|
|
16:11:36
|
173
|
167.70
|
BATE
|
00039097960TRLO0
|
|
16:11:38
|
173
|
167.70
|
BATE
|
00039097961TRLO0
|
|
16:11:38
|
173
|
167.70
|
BATE
|
00039097962TRLO0
|
|
16:11:41
|
173
|
167.70
|
BATE
|
00039097966TRLO0
|
|
16:11:43
|
173
|
167.70
|
BATE
|
00039097969TRLO0
|
|
16:11:43
|
173
|
167.70
|
BATE
|
00039097970TRLO0
|
|
16:11:47
|
173
|
167.70
|
BATE
|
00039097971TRLO0
|
|
16:11:47
|
173
|
167.70
|
BATE
|
00039097972TRLO0
|
|
16:11:53
|
173
|
167.70
|
BATE
|
00039097977TRLO0
|
|
16:11:53
|
173
|
167.70
|
BATE
|
00039097978TRLO0
|
|
16:11:53
|
27
|
167.70
|
BATE
|
00039097982TRLO0
|
|
16:11:53
|
25
|
167.70
|
BATE
|
00039097983TRLO0
|
|
16:11:53
|
24
|
167.70
|
BATE
|
00039097984TRLO0
|
|
16:11:53
|
173
|
167.70
|
BATE
|
00039097985TRLO0
|
|
16:11:53
|
173
|
167.70
|
BATE
|
00039097989TRLO0
|
|
16:11:53
|
73
|
167.70
|
BATE
|
00039097990TRLO0
|
|
16:11:53
|
70
|
167.70
|
BATE
|
00039097991TRLO0
|
|
16:11:53
|
71
|
167.70
|
BATE
|
00039097992TRLO0
|
|
16:11:53
|
69
|
167.70
|
BATE
|
00039097993TRLO0
|
|
16:11:53
|
173
|
167.70
|
BATE
|
00039097994TRLO0
|
|
16:11:53
|
3359
|
167.60
|
BATE
|
00039097979TRLO0
|
|
16:11:53
|
866
|
167.60
|
CHIX
|
00039097980TRLO0
|
|
16:11:53
|
660
|
167.60
|
XLON
|
00039097981TRLO0
|
|
16:11:53
|
2026
|
167.60
|
XLON
|
00039097986TRLO0
|
|
16:11:53
|
392
|
167.60
|
XLON
|
00039097987TRLO0
|
|
16:11:53
|
243
|
167.60
|
XLON
|
00039097988TRLO0
|
|
16:12:13
|
173
|
167.70
|
BATE
|
00039098114TRLO0
|
|
16:12:27
|
25
|
167.70
|
BATE
|
00039098149TRLO0
|
|
16:12:27
|
25
|
167.70
|
BATE
|
00039098150TRLO0
|
|
16:12:27
|
25
|
167.70
|
BATE
|
00039098151TRLO0
|
|
16:12:27
|
173
|
167.70
|
BATE
|
00039098152TRLO0
|
|
16:12:41
|
173
|
167.70
|
BATE
|
00039098185TRLO0
|
|
16:12:55
|
27
|
167.70
|
BATE
|
00039098197TRLO0
|
|
16:12:55
|
25
|
167.70
|
BATE
|
00039098198TRLO0
|
|
16:12:55
|
24
|
167.70
|
BATE
|
00039098199TRLO0
|
|
16:12:55
|
25
|
167.70
|
BATE
|
00039098200TRLO0
|
|
16:12:55
|
173
|
167.70
|
BATE
|
00039098201TRLO0
|
|
16:13:09
|
173
|
167.70
|
BATE
|
00039098229TRLO0
|
|
16:13:11
|
133
|
167.70
|
XLON
|
00039098231TRLO0
|
|
16:13:11
|
135
|
167.70
|
XLON
|
00039098232TRLO0
|
|
16:13:11
|
186
|
167.70
|
XLON
|
00039098233TRLO0
|
|
16:13:58
|
727
|
167.70
|
CHIX
|
00039098270TRLO0
|
|
16:13:58
|
2187
|
167.70
|
XLON
|
00039098271TRLO0
|
|
16:17:58
|
107
|
167.70
|
CHIX
|
00039098782TRLO0
|
|
16:17:58
|
130
|
167.70
|
CHIX
|
00039098783TRLO0
|
|
16:17:58
|
114
|
167.70
|
CHIX
|
00039098784TRLO0
|
|
16:17:58
|
311
|
167.70
|
CHIX
|
00039098785TRLO0
|
|
16:17:58
|
594
|
167.70
|
CHIX
|
00039098786TRLO0
|
|
16:17:58
|
1
|
167.70
|
BATE
|
00039098787TRLO0
|
|
16:17:58
|
159
|
167.70
|
XLON
|
00039098789TRLO0
|
|
16:17:58
|
183
|
167.70
|
XLON
|
00039098790TRLO0
|
|
16:17:58
|
172
|
167.70
|
XLON
|
00039098791TRLO0
|
|
16:17:58
|
880
|
167.70
|
XLON
|
00039098792TRLO0
|
|
16:17:58
|
311
|
167.70
|
XLON
|
00039098793TRLO0
|
|
16:17:58
|
1540
|
167.70
|
XLON
|
00039098794TRLO0
|
|
16:17:58
|
627
|
167.60
|
BATE
|
00039098788TRLO0
|
|
16:18:07
|
199
|
167.60
|
CHIX
|
00039098815TRLO0
|
|
16:18:59
|
385
|
167.60
|
XLON
|
00039098949TRLO0
|
|
16:18:59
|
1300
|
167.60
|
XLON
|
00039098950TRLO0
|
|
16:18:59
|
173
|
167.60
|
XLON
|
00039098951TRLO0
|
|
16:18:59
|
181
|
167.60
|
XLON
|
00039098952TRLO0
|
|
16:18:59
|
167
|
167.60
|
XLON
|
00039098953TRLO0
|
|
16:18:59
|
576
|
167.60
|
XLON
|
00039098954TRLO0
|
|
16:18:59
|
366
|
167.60
|
BATE
|
00039098957TRLO0
|
|
16:18:59
|
105
|
167.50
|
XLON
|
00039098955TRLO0
|
|
16:18:59
|
661
|
167.50
|
XLON
|
00039098956TRLO0
|
|
16:18:59
|
747
|
167.50
|
BATE
|
00039098959TRLO0
|
|
16:18:59
|
173
|
167.50
|
BATE
|
00039098960TRLO0
|
|
16:18:59
|
536
|
167.40
|
XLON
|
00039098958TRLO0
|
|
16:19:01
|
173
|
167.50
|
BATE
|
00039098968TRLO0
|
|
16:19:01
|
25
|
167.50
|
BATE
|
00039098969TRLO0
|
|
16:19:01
|
173
|
167.50
|
BATE
|
00039098970TRLO0
|
|
16:19:01
|
747
|
167.50
|
BATE
|
00039098971TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098972TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098973TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098974TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098975TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098976TRLO0
|
|
16:19:02
|
173
|
167.50
|
BATE
|
00039098977TRLO0
|
|
16:19:02
|
494
|
167.40
|
BATE
|
00039098978TRLO0
|
|
16:19:47
|
38
|
167.40
|
BATE
|
00039099105TRLO0
|
|
16:19:47
|
60
|
167.40
|
BATE
|
00039099106TRLO0
|
|
16:19:47
|
529
|
167.40
|
BATE
|
00039099107TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2025 to Mar 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Mar 2024 to Mar 2025
