FirstGroup Plc - Transaction in Own Shares
12 March 2025 - 6:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 12
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
|
11 March
2025
|
|
Number of
ordinary shares purchased
|
624,677
|
|
Weighted
average price paid (p)
|
172.87
|
|
Highest
price paid (p)
|
176.60
|
|
Lowest
price paid (p)
|
171.30
|
Following
the above purchase, FirstGroup holds 161,200,405 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 589,494,610. 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 11 March 2025 is 589,494,610. 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
|
172.93
|
335,852
|
|
BATE
|
172.88
|
175,244
|
|
CHIX
|
172.68
|
83,290
|
|
TRQX
|
172.76
|
30,291B
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:01:30
|
1711
|
172.10
|
XLON
|
00039221842TRLO0
|
|
08:01:30
|
711
|
172.00
|
XLON
|
00039221844TRLO0
|
|
08:01:30
|
489
|
171.90
|
XLON
|
00039221843TRLO0
|
|
08:01:31
|
485
|
171.30
|
XLON
|
00039221845TRLO0
|
|
08:03:52
|
1100
|
176.60
|
XLON
|
00039222141TRLO0
|
|
08:03:52
|
389
|
176.60
|
XLON
|
00039222142TRLO0
|
|
08:05:08
|
482
|
172.90
|
BATE
|
00039222225TRLO0
|
|
08:05:48
|
290
|
173.50
|
XLON
|
00039222262TRLO0
|
|
08:05:48
|
265
|
173.50
|
XLON
|
00039222263TRLO0
|
|
08:05:48
|
1454
|
173.50
|
XLON
|
00039222264TRLO0
|
|
08:05:48
|
29
|
173.50
|
XLON
|
00039222265TRLO0
|
|
08:07:36
|
482
|
173.10
|
CHIX
|
00039222381TRLO0
|
|
08:08:57
|
284
|
173.60
|
XLON
|
00039222462TRLO0
|
|
08:08:57
|
1164
|
173.60
|
XLON
|
00039222463TRLO0
|
|
08:10:25
|
482
|
173.10
|
CHIX
|
00039222609TRLO0
|
|
08:10:25
|
50
|
173.10
|
BATE
|
00039222610TRLO0
|
|
08:10:25
|
432
|
173.10
|
BATE
|
00039222611TRLO0
|
|
08:10:25
|
700
|
173.10
|
XLON
|
00039222612TRLO0
|
|
08:10:25
|
2009
|
172.90
|
TRQX
|
00039222613TRLO0
|
|
08:10:31
|
964
|
173.10
|
XLON
|
00039222624TRLO0
|
|
08:10:31
|
482
|
172.40
|
CHIX
|
00039222622TRLO0
|
|
08:10:31
|
482
|
172.40
|
BATE
|
00039222623TRLO0
|
|
08:21:47
|
482
|
173.40
|
CHIX
|
00039223102TRLO0
|
|
08:21:47
|
482
|
173.40
|
BATE
|
00039223103TRLO0
|
|
08:21:47
|
960
|
173.40
|
TRQX
|
00039223104TRLO0
|
|
08:21:47
|
714
|
173.40
|
XLON
|
00039223105TRLO0
|
|
08:30:00
|
482
|
173.50
|
CHIX
|
00039223458TRLO0
|
|
08:31:30
|
728
|
173.90
|
XLON
|
00039223546TRLO0
|
|
08:31:30
|
482
|
173.80
|
CHIX
|
00039223544TRLO0
|
|
08:31:30
|
728
|
173.80
|
XLON
|
00039223545TRLO0
|
|
08:37:22
|
482
|
174.20
|
CHIX
|
00039223762TRLO0
|
|
08:37:22
|
482
|
174.20
|
XLON
|
00039223763TRLO0
|
|
08:37:37
|
348
|
174.20
|
CHIX
|
00039223777TRLO0
|
|
08:41:08
|
482
|
174.20
|
CHIX
|
00039223911TRLO0
|
|
08:41:08
|
734
|
174.20
|
XLON
|
00039223912TRLO0
|
|
08:41:49
|
482
|
174.10
|
CHIX
|
00039223932TRLO0
|
|
08:41:49
|
482
|
174.10
|
BATE
|
00039223933TRLO0
|
|
08:41:49
|
739
|
174.10
|
XLON
|
00039223934TRLO0
|
|
08:41:49
|
1151
|
174.10
|
TRQX
|
00039223935TRLO0
|
|
08:41:49
|
8
|
174.10
|
XLON
|
00039223937TRLO0
|
|
08:41:49
|
482
|
174.00
|
CHIX
|
00039223936TRLO0
|
|
08:42:29
|
482
|
174.10
|
BATE
|
00039223952TRLO0
|
|
08:42:29
|
730
|
174.10
|
XLON
|
00039223953TRLO0
|
|
08:42:54
|
482
|
174.00
|
CHIX
|
00039223961TRLO0
|
|
08:42:54
|
482
|
174.00
|
BATE
|
00039223962TRLO0
|
|
08:42:54
|
348
|
174.00
|
XLON
|
00039223963TRLO0
|
|
08:46:43
|
482
|
174.10
|
CHIX
|
00039224124TRLO0
|
|
08:46:43
|
740
|
174.10
|
XLON
|
00039224125TRLO0
|
|
08:46:44
|
98
|
174.00
|
CHIX
|
00039224126TRLO0
|
|
08:47:06
|
482
|
174.00
|
BATE
|
00039224152TRLO0
|
|
08:47:06
|
137
|
174.00
|
XLON
|
00039224153TRLO0
|
|
08:47:14
|
482
|
174.00
|
BATE
|
00039224159TRLO0
|
|
08:47:14
|
39
|
174.00
|
CHIX
|
00039224160TRLO0
|
|
08:47:14
|
443
|
174.00
|
CHIX
|
00039224161TRLO0
|
|
08:47:14
|
351
|
174.00
|
XLON
|
00039224162TRLO0
|
|
08:47:14
|
391
|
174.00
|
XLON
|
00039224163TRLO0
|
|
08:47:15
|
482
|
174.00
|
BATE
|
00039224165TRLO0
|
|
08:47:15
|
482
|
174.00
|
CHIX
|
00039224166TRLO0
|
|
08:47:15
|
110
|
174.00
|
XLON
|
00039224167TRLO0
|
|
08:47:15
|
372
|
174.00
|
XLON
|
00039224168TRLO0
|
|
08:47:15
|
740
|
174.00
|
XLON
|
00039224169TRLO0
|
|
08:47:15
|
238
|
174.00
|
BATE
|
00039224170TRLO0
|
|
08:47:15
|
244
|
174.00
|
BATE
|
00039224171TRLO0
|
|
08:47:15
|
419
|
173.90
|
XLON
|
00039224177TRLO0
|
|
08:47:16
|
3160
|
174.00
|
BATE
|
00039224181TRLO0
|
|
08:47:16
|
49
|
174.00
|
CHIX
|
00039224182TRLO0
|
|
08:47:16
|
48
|
174.00
|
CHIX
|
00039224183TRLO0
|
|
08:47:16
|
563
|
174.00
|
BATE
|
00039224186TRLO0
|
|
08:47:16
|
580
|
174.00
|
BATE
|
00039224187TRLO0
|
|
08:47:16
|
558
|
174.00
|
BATE
|
00039224188TRLO0
|
|
08:47:16
|
500
|
174.00
|
BATE
|
00039224189TRLO0
|
|
08:47:16
|
3
|
174.00
|
BATE
|
00039224190TRLO0
|
|
08:47:16
|
482
|
173.90
|
BATE
|
00039224178TRLO0
|
|
08:47:16
|
482
|
173.90
|
CHIX
|
00039224179TRLO0
|
|
08:47:16
|
237
|
173.90
|
XLON
|
00039224180TRLO0
|
|
08:47:16
|
303
|
173.80
|
XLON
|
00039224184TRLO0
|
|
08:47:16
|
254
|
173.80
|
XLON
|
00039224185TRLO0
|
|
08:47:18
|
131
|
173.90
|
XLON
|
00039224198TRLO0
|
|
08:47:18
|
10
|
173.90
|
XLON
|
00039224199TRLO0
|
|
08:47:18
|
1300
|
173.90
|
XLON
|
00039224200TRLO0
|
|
08:47:18
|
144
|
173.90
|
XLON
|
00039224201TRLO0
|
|
08:47:18
|
35
|
173.90
|
XLON
|
00039224202TRLO0
|
|
08:47:22
|
867
|
173.90
|
BATE
|
00039224205TRLO0
|
|
08:47:24
|
363
|
173.90
|
BATE
|
00039224206TRLO0
|
|
08:47:24
|
362
|
173.90
|
BATE
|
00039224207TRLO0
|
|
08:47:25
|
164
|
173.90
|
BATE
|
00039224208TRLO0
|
|
08:47:30
|
482
|
173.60
|
BATE
|
00039224209TRLO0
|
|
08:47:30
|
360
|
173.60
|
XLON
|
00039224210TRLO0
|
|
08:47:32
|
482
|
173.60
|
BATE
|
00039224215TRLO0
|
|
08:47:32
|
372
|
173.60
|
XLON
|
00039224216TRLO0
|
|
08:47:33
|
482
|
173.60
|
BATE
|
00039224217TRLO0
|
|
08:50:48
|
310
|
173.70
|
XLON
|
00039224330TRLO0
|
|
08:50:48
|
64
|
173.70
|
XLON
|
00039224331TRLO0
|
|
08:50:48
|
482
|
173.60
|
BATE
|
00039224325TRLO0
|
|
08:50:48
|
482
|
173.60
|
CHIX
|
00039224326TRLO0
|
|
08:50:48
|
732
|
173.60
|
XLON
|
00039224327TRLO0
|
|
08:51:50
|
772
|
173.70
|
XLON
|
00039224366TRLO0
|
|
08:51:50
|
268
|
173.70
|
XLON
|
00039224367TRLO0
|
|
08:51:50
|
134
|
173.70
|
XLON
|
00039224368TRLO0
|
|
08:51:50
|
44
|
173.70
|
XLON
|
00039224369TRLO0
|
|
08:51:50
|
370
|
173.60
|
BATE
|
00039224362TRLO0
|
|
08:51:50
|
458
|
173.60
|
XLON
|
00039224363TRLO0
|
|
08:51:50
|
153
|
173.60
|
XLON
|
00039224364TRLO0
|
|
08:51:50
|
129
|
173.60
|
XLON
|
00039224365TRLO0
|
|
08:51:50
|
360
|
173.50
|
BATE
|
00039224358TRLO0
|
|
08:51:50
|
122
|
173.50
|
BATE
|
00039224359TRLO0
|
|
08:51:50
|
688
|
173.50
|
CHIX
|
00039224360TRLO0
|
|
08:51:50
|
734
|
173.50
|
XLON
|
00039224361TRLO0
|
|
08:52:12
|
580
|
173.50
|
BATE
|
00039224379TRLO0
|
|
08:52:12
|
240
|
173.50
|
XLON
|
00039224380TRLO0
|
|
08:52:12
|
84
|
173.50
|
XLON
|
00039224381TRLO0
|
|
08:52:12
|
153
|
173.50
|
XLON
|
00039224382TRLO0
|
|
08:52:12
|
113
|
173.50
|
XLON
|
00039224383TRLO0
|
|
08:52:12
|
631
|
173.40
|
CHIX
|
00039224376TRLO0
|
|
08:52:12
|
482
|
173.40
|
BATE
|
00039224377TRLO0
|
|
08:52:12
|
729
|
173.40
|
XLON
|
00039224378TRLO0
|
|
08:52:17
|
376
|
173.40
|
CHIX
|
00039224385TRLO0
|
|
08:52:18
|
240
|
173.50
|
XLON
|
00039224387TRLO0
|
|
08:52:18
|
1300
|
173.50
|
XLON
|
00039224388TRLO0
|
|
08:52:18
|
111
|
173.50
|
XLON
|
00039224389TRLO0
|
|
08:52:18
|
1439
|
173.50
|
BATE
|
00039224390TRLO0
|
|
08:52:18
|
106
|
173.40
|
CHIX
|
00039224386TRLO0
|
|
08:52:32
|
586
|
173.50
|
BATE
|
00039224399TRLO0
|
|
08:52:32
|
347
|
173.50
|
XLON
|
00039224400TRLO0
|
|
08:52:32
|
130
|
173.50
|
XLON
|
00039224401TRLO0
|
|
08:52:32
|
148
|
173.50
|
XLON
|
00039224402TRLO0
|
|
08:52:32
|
333
|
173.50
|
XLON
|
00039224403TRLO0
|
|
08:52:32
|
376
|
173.40
|
BATE
|
00039224396TRLO0
|
|
08:52:32
|
106
|
173.40
|
BATE
|
00039224397TRLO0
|
|
08:52:32
|
482
|
173.40
|
XLON
|
00039224398TRLO0
|
|
08:54:18
|
482
|
173.60
|
BATE
|
00039224477TRLO0
|
|
08:54:18
|
482
|
173.60
|
XLON
|
00039224478TRLO0
|
|
08:58:11
|
263
|
173.70
|
XLON
|
00039224723TRLO0
|
|
08:58:11
|
136
|
173.70
|
XLON
|
00039224724TRLO0
|
|
08:58:11
|
131
|
173.70
|
XLON
|
00039224725TRLO0
|
|
08:58:11
|
155
|
173.70
|
XLON
|
00039224726TRLO0
|
|
08:58:11
|
649
|
173.60
|
CHIX
|
00039224718TRLO0
|
|
08:58:11
|
482
|
173.60
|
BATE
|
00039224720TRLO0
|
|
08:58:11
|
204
|
173.60
|
XLON
|
00039224721TRLO0
|
|
08:58:11
|
995
|
173.60
|
TRQX
|
00039224722TRLO0
|
|
08:58:12
|
512
|
173.60
|
XLON
|
00039224727TRLO0
|
|
08:58:14
|
239
|
173.60
|
BATE
|
00039224728TRLO0
|
|
08:58:14
|
243
|
173.60
|
BATE
|
00039224729TRLO0
|
|
09:00:31
|
1716
|
173.80
|
XLON
|
00039224897TRLO0
|
|
09:00:31
|
242
|
173.70
|
XLON
|
00039224895TRLO0
|
|
09:00:31
|
540
|
173.70
|
XLON
|
00039224896TRLO0
|
|
09:00:31
|
602
|
173.60
|
CHIX
|
00039224886TRLO0
|
|
09:00:31
|
482
|
173.60
|
BATE
|
00039224891TRLO0
|
|
09:00:31
|
726
|
173.60
|
XLON
|
00039224892TRLO0
|
|
09:00:31
|
10
|
173.50
|
XLON
|
00039224899TRLO0
|
|
09:00:31
|
238
|
173.50
|
XLON
|
00039224900TRLO0
|
|
09:00:31
|
99
|
173.50
|
XLON
|
00039224901TRLO0
|
|
09:00:32
|
2
|
173.60
|
BATE
|
00039224906TRLO0
|
|
09:00:32
|
1008
|
173.60
|
BATE
|
00039224907TRLO0
|
|
09:00:32
|
51
|
173.60
|
BATE
|
00039224910TRLO0
|
|
09:00:32
|
48
|
173.60
|
BATE
|
00039224911TRLO0
|
|
09:00:32
|
48
|
173.60
|
BATE
|
00039224912TRLO0
|
|
09:00:32
|
21
|
173.60
|
BATE
|
00039224913TRLO0
|
|
09:00:32
|
159
|
173.60
|
BATE
|
00039224914TRLO0
|
|
09:00:32
|
1036
|
173.60
|
BATE
|
00039224915TRLO0
|
|
09:00:32
|
509
|
173.50
|
CHIX
|
00039224903TRLO0
|
|
09:00:32
|
482
|
173.50
|
BATE
|
00039224904TRLO0
|
|
09:00:32
|
209
|
173.50
|
XLON
|
00039224905TRLO0
|
|
09:00:32
|
512
|
173.40
|
BATE
|
00039224908TRLO0
|
|
09:00:32
|
307
|
173.40
|
XLON
|
00039224909TRLO0
|
|
09:00:32
|
114
|
173.40
|
XLON
|
00039224916TRLO0
|
|
09:00:32
|
91
|
173.40
|
XLON
|
00039224918TRLO0
|
|
09:00:45
|
959
|
173.30
|
BATE
|
00039224965TRLO0
|
|
09:00:45
|
720
|
173.30
|
XLON
|
00039224966TRLO0
|
|
09:00:45
|
2150
|
173.30
|
XLON
|
00039224967TRLO0
|
|
09:00:46
|
482
|
173.20
|
XLON
|
00039224968TRLO0
|
|
09:00:59
|
70
|
173.30
|
XLON
|
00039224986TRLO0
|
|
09:00:59
|
140
|
173.30
|
XLON
|
00039224987TRLO0
|
|
09:00:59
|
144
|
173.30
|
XLON
|
00039224988TRLO0
|
|
09:00:59
|
29
|
173.30
|
XLON
|
00039224989TRLO0
|
|
09:01:05
|
99
|
173.30
|
XLON
|
00039224995TRLO0
|
|
09:01:05
|
129
|
173.30
|
XLON
|
00039224996TRLO0
|
|
09:01:05
|
241
|
173.30
|
XLON
|
00039224997TRLO0
|
|
09:01:05
|
79
|
173.30
|
XLON
|
00039224998TRLO0
|
|
09:01:05
|
137
|
173.30
|
XLON
|
00039224999TRLO0
|
|
09:01:05
|
147
|
173.30
|
XLON
|
00039225001TRLO0
|
|
09:01:05
|
125
|
173.30
|
XLON
|
00039225002TRLO0
|
|
09:01:05
|
133
|
173.30
|
XLON
|
00039225003TRLO0
|
|
09:01:05
|
129
|
173.30
|
XLON
|
00039225004TRLO0
|
|
09:01:05
|
195
|
173.30
|
XLON
|
00039225005TRLO0
|
|
09:01:05
|
295
|
173.30
|
XLON
|
00039225006TRLO0
|
|
09:01:05
|
152
|
173.30
|
XLON
|
00039225007TRLO0
|
|
09:01:05
|
129
|
173.30
|
XLON
|
00039225008TRLO0
|
|
09:01:05
|
147
|
173.30
|
XLON
|
00039225009TRLO0
|
|
09:01:07
|
241
|
173.30
|
XLON
|
00039225010TRLO0
|
|
09:01:07
|
149
|
173.30
|
XLON
|
00039225011TRLO0
|
|
09:01:07
|
145
|
173.30
|
XLON
|
00039225012TRLO0
|
|
09:01:13
|
88
|
173.30
|
XLON
|
00039225013TRLO0
|
|
09:01:13
|
153
|
173.30
|
XLON
|
00039225014TRLO0
|
|
09:09:51
|
1000
|
173.20
|
BATE
|
00039225403TRLO0
|
|
09:09:51
|
490
|
173.10
|
XLON
|
00039225404TRLO0
|
|
09:09:51
|
495
|
173.10
|
XLON
|
00039225405TRLO0
|
|
09:09:51
|
44
|
173.10
|
XLON
|
00039225406TRLO0
|
|
09:09:51
|
637
|
173.00
|
CHIX
|
00039225399TRLO0
|
|
09:09:51
|
482
|
173.00
|
BATE
|
00039225400TRLO0
|
|
09:09:51
|
708
|
173.00
|
XLON
|
00039225401TRLO0
|
|
09:09:51
|
490
|
173.00
|
XLON
|
00039225407TRLO0
|
|
09:09:51
|
228
|
173.00
|
XLON
|
00039225408TRLO0
|
|
09:09:51
|
466
|
172.90
|
CHIX
|
00039225402TRLO0
|
|
09:10:20
|
50
|
173.00
|
XLON
|
00039225547TRLO0
|
|
09:10:20
|
135
|
173.00
|
XLON
|
00039225548TRLO0
|
|
09:10:20
|
148
|
173.00
|
XLON
|
00039225549TRLO0
|
|
09:11:04
|
573
|
172.70
|
BATE
|
00039225600TRLO0
|
|
09:11:04
|
545
|
172.70
|
XLON
|
00039225601TRLO0
|
|
09:11:04
|
28
|
172.70
|
XLON
|
00039225602TRLO0
|
|
09:19:13
|
1100
|
172.70
|
BATE
|
00039225860TRLO0
|
|
09:19:13
|
733
|
172.70
|
BATE
|
00039225861TRLO0
|
|
09:19:13
|
460
|
172.70
|
XLON
|
00039225862TRLO0
|
|
09:19:13
|
98
|
172.70
|
XLON
|
00039225863TRLO0
|
|
09:19:13
|
131
|
172.70
|
XLON
|
00039225864TRLO0
|
|
09:19:13
|
338
|
172.70
|
XLON
|
00039225865TRLO0
|
|
09:19:13
|
482
|
172.60
|
BATE
|
00039225855TRLO0
|
|
09:19:13
|
564
|
172.60
|
CHIX
|
00039225856TRLO0
|
|
09:19:13
|
815
|
172.60
|
XLON
|
00039225857TRLO0
|
|
09:19:13
|
931
|
172.60
|
TRQX
|
00039225858TRLO0
|
|
09:19:13
|
394
|
172.50
|
CHIX
|
00039225859TRLO0
|
|
09:19:33
|
226
|
172.70
|
XLON
|
00039225887TRLO0
|
|
09:19:33
|
363
|
172.70
|
XLON
|
00039225888TRLO0
|
|
09:19:33
|
7
|
172.70
|
XLON
|
00039225889TRLO0
|
|
09:20:06
|
1363
|
172.90
|
XLON
|
00039225901TRLO0
|
|
09:20:18
|
454
|
172.90
|
XLON
|
00039225903TRLO0
|
|
09:20:18
|
1
|
172.90
|
XLON
|
00039225904TRLO0
|
|
09:20:18
|
26
|
172.90
|
XLON
|
00039225905TRLO0
|
|
09:20:18
|
121
|
172.90
|
XLON
|
00039225906TRLO0
|
|
09:20:18
|
143
|
172.90
|
XLON
|
00039225907TRLO0
|
|
09:20:18
|
449
|
172.90
|
XLON
|
00039225908TRLO0
|
|
09:20:18
|
140
|
172.90
|
XLON
|
00039225910TRLO0
|
|
09:20:18
|
145
|
172.90
|
XLON
|
00039225911TRLO0
|
|
09:20:18
|
147
|
172.90
|
XLON
|
00039225912TRLO0
|
|
09:20:18
|
140
|
172.90
|
XLON
|
00039225913TRLO0
|
|
09:20:18
|
446
|
172.90
|
XLON
|
00039225914TRLO0
|
|
09:20:19
|
146
|
172.90
|
XLON
|
00039225915TRLO0
|
|
09:20:19
|
146
|
172.90
|
XLON
|
00039225916TRLO0
|
|
09:20:19
|
460
|
172.90
|
XLON
|
00039225917TRLO0
|
|
09:20:19
|
6
|
172.90
|
XLON
|
00039225918TRLO0
|
|
09:20:19
|
140
|
172.90
|
XLON
|
00039225919TRLO0
|
|
09:20:19
|
145
|
172.90
|
XLON
|
00039225920TRLO0
|
|
09:20:19
|
76
|
172.90
|
XLON
|
00039225921TRLO0
|
|
09:20:21
|
1605
|
172.80
|
XLON
|
00039225923TRLO0
|
|
09:20:21
|
419
|
172.80
|
XLON
|
00039225924TRLO0
|
|
09:20:21
|
395
|
172.80
|
XLON
|
00039225925TRLO0
|
|
09:20:21
|
152
|
172.80
|
XLON
|
00039225926TRLO0
|
|
09:20:21
|
138
|
172.80
|
XLON
|
00039225927TRLO0
|
|
09:20:22
|
126
|
172.80
|
XLON
|
00039225928TRLO0
|
|
09:20:22
|
141
|
172.80
|
XLON
|
00039225929TRLO0
|
|
09:20:22
|
320
|
172.80
|
XLON
|
00039225930TRLO0
|
|
09:20:22
|
139
|
172.80
|
XLON
|
00039225931TRLO0
|
|
09:20:22
|
142
|
172.80
|
XLON
|
00039225932TRLO0
|
|
09:20:22
|
174
|
172.80
|
XLON
|
00039225933TRLO0
|
|
09:20:24
|
728
|
172.70
|
BATE
|
00039225938TRLO0
|
|
09:20:24
|
482
|
172.70
|
XLON
|
00039225939TRLO0
|
|
09:20:24
|
643
|
172.60
|
XLON
|
00039225940TRLO0
|
|
09:22:35
|
482
|
172.60
|
XLON
|
00039226020TRLO0
|
|
09:23:11
|
474
|
172.50
|
CHIX
|
00039226031TRLO0
|
|
09:23:11
|
604
|
172.50
|
BATE
|
00039226032TRLO0
|
|
09:23:11
|
813
|
172.50
|
XLON
|
00039226033TRLO0
|
|
09:23:11
|
569
|
172.40
|
XLON
|
00039226034TRLO0
|
|
09:41:27
|
488
|
172.60
|
XLON
|
00039226656TRLO0
|
|
09:41:27
|
205
|
172.60
|
XLON
|
00039226657TRLO0
|
|
09:41:27
|
482
|
172.50
|
CHIX
|
00039226652TRLO0
|
|
09:41:27
|
482
|
172.50
|
BATE
|
00039226653TRLO0
|
|
09:41:27
|
766
|
172.50
|
XLON
|
00039226654TRLO0
|
|
09:41:27
|
935
|
172.50
|
TRQX
|
00039226655TRLO0
|
|
09:41:27
|
1512
|
172.50
|
XLON
|
00039226658TRLO0
|
|
09:41:30
|
357
|
172.50
|
XLON
|
00039226664TRLO0
|
|
09:41:30
|
133
|
172.50
|
XLON
|
00039226665TRLO0
|
|
09:41:31
|
107
|
172.50
|
XLON
|
00039226666TRLO0
|
|
09:41:31
|
360
|
172.50
|
XLON
|
00039226667TRLO0
|
|
09:41:31
|
470
|
172.50
|
BATE
|
00039226668TRLO0
|
|
09:41:31
|
168
|
172.50
|
CHIX
|
00039226669TRLO0
|
|
09:41:52
|
712
|
172.50
|
BATE
|
00039226687TRLO0
|
|
09:41:52
|
352
|
172.50
|
XLON
|
00039226688TRLO0
|
|
09:41:52
|
134
|
172.50
|
XLON
|
00039226689TRLO0
|
|
09:41:52
|
144
|
172.50
|
XLON
|
00039226690TRLO0
|
|
09:41:52
|
389
|
172.50
|
XLON
|
00039226691TRLO0
|
|
09:41:52
|
792
|
172.30
|
CHIX
|
00039226683TRLO0
|
|
09:41:52
|
482
|
172.30
|
BATE
|
00039226684TRLO0
|
|
09:41:52
|
581
|
172.30
|
XLON
|
00039226685TRLO0
|
|
09:41:52
|
24
|
172.30
|
XLON
|
00039226686TRLO0
|
|
09:42:09
|
811
|
172.30
|
CHIX
|
00039226709TRLO0
|
|
09:42:10
|
362
|
172.50
|
BATE
|
00039226710TRLO0
|
|
09:42:13
|
70
|
172.50
|
BATE
|
00039226713TRLO0
|
|
09:42:13
|
159
|
172.50
|
BATE
|
00039226714TRLO0
|
|
09:42:13
|
255
|
172.50
|
BATE
|
00039226715TRLO0
|
|
09:42:13
|
482
|
172.30
|
BATE
|
00039226711TRLO0
|
|
09:42:13
|
482
|
172.30
|
XLON
|
00039226712TRLO0
|
|
09:42:51
|
482
|
172.30
|
XLON
|
00039226749TRLO0
|
|
09:42:57
|
763
|
172.20
|
BATE
|
00039226752TRLO0
|
|
09:42:57
|
753
|
172.20
|
XLON
|
00039226753TRLO0
|
|
09:43:02
|
588
|
172.10
|
BATE
|
00039226754TRLO0
|
|
09:43:02
|
275
|
172.10
|
XLON
|
00039226755TRLO0
|
|
09:43:07
|
258
|
172.10
|
XLON
|
00039226757TRLO0
|
|
09:44:24
|
86
|
172.40
|
XLON
|
00039226822TRLO0
|
|
09:44:24
|
572
|
172.40
|
XLON
|
00039226823TRLO0
|
|
09:44:24
|
67
|
172.40
|
XLON
|
00039226824TRLO0
|
|
09:44:24
|
130
|
172.40
|
XLON
|
00039226825TRLO0
|
|
09:44:24
|
147
|
172.40
|
XLON
|
00039226826TRLO0
|
|
09:48:41
|
1939
|
172.70
|
BATE
|
00039227037TRLO0
|
|
09:48:41
|
112
|
172.70
|
BATE
|
00039227038TRLO0
|
|
09:52:45
|
772
|
173.50
|
XLON
|
00039227202TRLO0
|
|
09:52:45
|
771
|
173.50
|
XLON
|
00039227203TRLO0
|
|
09:52:58
|
763
|
173.40
|
BATE
|
00039227209TRLO0
|
|
09:52:58
|
838
|
173.40
|
CHIX
|
00039227210TRLO0
|
|
09:52:58
|
15
|
173.40
|
BATE
|
00039227211TRLO0
|
|
09:52:58
|
769
|
173.40
|
XLON
|
00039227212TRLO0
|
|
09:52:58
|
767
|
173.40
|
XLON
|
00039227213TRLO0
|
|
09:53:43
|
626
|
173.30
|
BATE
|
00039227230TRLO0
|
|
09:53:43
|
647
|
173.30
|
CHIX
|
00039227231TRLO0
|
|
09:53:43
|
765
|
173.30
|
XLON
|
00039227232TRLO0
|
|
10:00:29
|
562
|
173.20
|
BATE
|
00039227553TRLO0
|
|
10:00:29
|
864
|
173.20
|
CHIX
|
00039227554TRLO0
|
|
10:00:29
|
775
|
173.20
|
XLON
|
00039227555TRLO0
|
|
10:00:30
|
541
|
173.10
|
XLON
|
00039227557TRLO0
|
|
10:00:39
|
103
|
173.10
|
XLON
|
00039227593TRLO0
|
|
10:01:39
|
739
|
173.10
|
BATE
|
00039227675TRLO0
|
|
10:01:39
|
770
|
173.10
|
XLON
|
00039227676TRLO0
|
|
10:01:39
|
769
|
173.10
|
XLON
|
00039227677TRLO0
|
|
10:03:53
|
382
|
173.10
|
XLON
|
00039227854TRLO0
|
|
10:03:53
|
247
|
173.00
|
CHIX
|
00039227848TRLO0
|
|
10:03:53
|
500
|
173.00
|
BATE
|
00039227849TRLO0
|
|
10:03:53
|
167
|
173.00
|
CHIX
|
00039227850TRLO0
|
|
10:03:53
|
253
|
173.00
|
BATE
|
00039227851TRLO0
|
|
10:03:53
|
500
|
173.00
|
XLON
|
00039227852TRLO0
|
|
10:03:53
|
267
|
173.00
|
XLON
|
00039227853TRLO0
|
|
10:09:20
|
90
|
173.10
|
XLON
|
00039228071TRLO0
|
|
10:09:20
|
365
|
173.10
|
XLON
|
00039228072TRLO0
|
|
10:09:20
|
143
|
173.10
|
XLON
|
00039228073TRLO0
|
|
10:09:20
|
147
|
173.10
|
XLON
|
00039228074TRLO0
|
|
10:09:20
|
295
|
173.10
|
XLON
|
00039228075TRLO0
|
|
10:09:20
|
129
|
173.10
|
XLON
|
00039228076TRLO0
|
|
10:09:20
|
450
|
173.10
|
XLON
|
00039228077TRLO0
|
|
10:09:20
|
143
|
173.10
|
XLON
|
00039228078TRLO0
|
|
10:09:20
|
1042
|
173.10
|
XLON
|
00039228079TRLO0
|
|
10:09:20
|
134
|
173.10
|
XLON
|
00039228080TRLO0
|
|
10:09:20
|
450
|
173.10
|
XLON
|
00039228081TRLO0
|
|
10:09:20
|
799
|
173.10
|
XLON
|
00039228082TRLO0
|
|
10:09:20
|
497
|
172.90
|
CHIX
|
00039228068TRLO0
|
|
10:09:20
|
739
|
172.90
|
BATE
|
00039228069TRLO0
|
|
10:09:20
|
768
|
172.90
|
XLON
|
00039228070TRLO0
|
|
10:09:22
|
243
|
172.90
|
BATE
|
00039228083TRLO0
|
|
10:09:22
|
239
|
172.90
|
BATE
|
00039228084TRLO0
|
|
10:09:23
|
328
|
172.80
|
BATE
|
00039228085TRLO0
|
|
10:09:23
|
775
|
172.80
|
XLON
|
00039228086TRLO0
|
|
10:09:23
|
196
|
172.80
|
BATE
|
00039228087TRLO0
|
|
10:13:24
|
456
|
172.80
|
XLON
|
00039228245TRLO0
|
|
10:13:24
|
229
|
172.80
|
XLON
|
00039228246TRLO0
|
|
10:13:24
|
185
|
172.80
|
XLON
|
00039228247TRLO0
|
|
10:13:39
|
636
|
172.70
|
BATE
|
00039228252TRLO0
|
|
10:13:39
|
6
|
172.70
|
BATE
|
00039228253TRLO0
|
|
10:13:39
|
732
|
172.70
|
XLON
|
00039228254TRLO0
|
|
10:13:39
|
513
|
172.60
|
XLON
|
00039228255TRLO0
|
|
10:13:39
|
449
|
172.60
|
BATE
|
00039228256TRLO0
|
|
10:13:41
|
432
|
172.50
|
CHIX
|
00039228258TRLO0
|
|
10:13:41
|
1127
|
172.50
|
TRQX
|
00039228259TRLO0
|
|
10:16:34
|
429
|
172.30
|
XLON
|
00039228381TRLO0
|
|
10:27:10
|
298
|
172.90
|
BATE
|
00039228694TRLO0
|
|
10:27:16
|
581
|
172.90
|
CHIX
|
00039228696TRLO0
|
|
10:27:16
|
482
|
172.90
|
BATE
|
00039228697TRLO0
|
|
10:28:38
|
482
|
172.90
|
BATE
|
00039228724TRLO0
|
|
10:28:38
|
1029
|
172.90
|
TRQX
|
00039228725TRLO0
|
|
10:28:38
|
809
|
172.90
|
XLON
|
00039228726TRLO0
|
|
10:34:56
|
806
|
172.80
|
CHIX
|
00039228939TRLO0
|
|
10:34:56
|
482
|
172.80
|
BATE
|
00039228940TRLO0
|
|
10:34:56
|
539
|
172.80
|
XLON
|
00039228941TRLO0
|
|
10:39:47
|
714
|
173.00
|
CHIX
|
00039229127TRLO0
|
|
10:39:47
|
482
|
173.00
|
BATE
|
00039229128TRLO0
|
|
10:39:47
|
482
|
173.00
|
XLON
|
00039229129TRLO0
|
|
10:40:29
|
1
|
173.00
|
BATE
|
00039229236TRLO0
|
|
10:40:29
|
500
|
173.00
|
BATE
|
00039229237TRLO0
|
|
10:40:29
|
209
|
173.00
|
BATE
|
00039229238TRLO0
|
|
10:40:29
|
571
|
172.90
|
CHIX
|
00039229232TRLO0
|
|
10:40:29
|
484
|
172.90
|
BATE
|
00039229233TRLO0
|
|
10:40:29
|
32
|
172.90
|
XLON
|
00039229234TRLO0
|
|
10:40:29
|
517
|
172.90
|
XLON
|
00039229235TRLO0
|
|
10:42:37
|
482
|
172.90
|
BATE
|
00039229311TRLO0
|
|
10:42:37
|
333
|
172.90
|
XLON
|
00039229312TRLO0
|
|
10:42:37
|
217
|
172.90
|
XLON
|
00039229313TRLO0
|
|
10:42:40
|
483
|
172.90
|
XLON
|
00039229315TRLO0
|
|
10:49:19
|
226
|
173.30
|
XLON
|
00039229559TRLO0
|
|
10:49:19
|
237
|
173.30
|
XLON
|
00039229560TRLO0
|
|
10:49:19
|
12
|
173.30
|
XLON
|
00039229561TRLO0
|
|
10:49:19
|
694
|
173.20
|
CHIX
|
00039229550TRLO0
|
|
10:49:19
|
460
|
173.20
|
BATE
|
00039229551TRLO0
|
|
10:49:19
|
57
|
173.20
|
BATE
|
00039229552TRLO0
|
|
10:49:19
|
590
|
173.20
|
XLON
|
00039229553TRLO0
|
|
10:49:19
|
500
|
173.20
|
XLON
|
00039229554TRLO0
|
|
10:49:19
|
100
|
173.20
|
XLON
|
00039229555TRLO0
|
|
10:49:19
|
500
|
173.20
|
BATE
|
00039229556TRLO0
|
|
10:49:19
|
640
|
173.20
|
CHIX
|
00039229557TRLO0
|
|
10:49:19
|
21
|
173.20
|
BATE
|
00039229558TRLO0
|
|
10:50:40
|
709
|
173.10
|
XLON
|
00039229600TRLO0
|
|
10:56:37
|
243
|
173.10
|
BATE
|
00039229865TRLO0
|
|
10:59:25
|
87
|
173.20
|
CHIX
|
00039229952TRLO0
|
|
11:00:04
|
534
|
173.20
|
BATE
|
00039229980TRLO0
|
|
11:00:04
|
614
|
173.20
|
CHIX
|
00039229981TRLO0
|
|
11:00:04
|
610
|
173.20
|
XLON
|
00039229982TRLO0
|
|
11:00:33
|
432
|
173.10
|
CHIX
|
00039230024TRLO0
|
|
11:00:33
|
462
|
173.10
|
BATE
|
00039230025TRLO0
|
|
11:00:33
|
564
|
173.10
|
XLON
|
00039230026TRLO0
|
|
11:00:33
|
1334
|
173.10
|
TRQX
|
00039230027TRLO0
|
|
11:00:36
|
493
|
173.10
|
BATE
|
00039230028TRLO0
|
|
11:00:36
|
563
|
173.10
|
XLON
|
00039230029TRLO0
|
|
11:00:37
|
491
|
173.10
|
BATE
|
00039230031TRLO0
|
|
11:00:46
|
489
|
173.10
|
BATE
|
00039230037TRLO0
|
|
11:03:04
|
244
|
173.20
|
CHIX
|
00039230110TRLO0
|
|
11:04:15
|
562
|
173.20
|
XLON
|
00039230175TRLO0
|
|
11:05:11
|
250
|
173.10
|
XLON
|
00039230224TRLO0
|
|
11:07:10
|
245
|
173.10
|
BATE
|
00039230274TRLO0
|
|
11:08:36
|
271
|
173.10
|
BATE
|
00039230298TRLO0
|
|
11:08:36
|
569
|
173.10
|
XLON
|
00039230299TRLO0
|
|
11:08:37
|
508
|
173.10
|
CHIX
|
00039230300TRLO0
|
|
11:08:37
|
577
|
173.10
|
XLON
|
00039230301TRLO0
|
|
11:08:38
|
498
|
173.10
|
BATE
|
00039230302TRLO0
|
|
11:08:38
|
209
|
173.10
|
BATE
|
00039230305TRLO0
|
|
11:08:38
|
129
|
173.10
|
BATE
|
00039230306TRLO0
|
|
11:08:38
|
397
|
173.00
|
XLON
|
00039230303TRLO0
|
|
11:08:38
|
606
|
173.00
|
XLON
|
00039230304TRLO0
|
|
11:08:39
|
100
|
173.10
|
XLON
|
00039230307TRLO0
|
|
11:08:39
|
162
|
173.10
|
BATE
|
00039230308TRLO0
|
|
11:08:45
|
264
|
173.10
|
XLON
|
00039230310TRLO0
|
|
11:12:04
|
10
|
173.10
|
BATE
|
00039230375TRLO0
|
|
11:21:57
|
244
|
173.10
|
BATE
|
00039230669TRLO0
|
|
11:23:52
|
243
|
173.10
|
BATE
|
00039230706TRLO0
|
|
11:27:32
|
243
|
173.10
|
BATE
|
00039230831TRLO0
|
|
11:37:39
|
159
|
173.40
|
BATE
|
00039231436TRLO0
|
|
11:37:39
|
956
|
173.40
|
BATE
|
00039231437TRLO0
|
|
11:37:39
|
243
|
173.40
|
BATE
|
00039231438TRLO0
|
|
11:37:39
|
358
|
173.40
|
BATE
|
00039231439TRLO0
|
|
11:37:39
|
865
|
173.40
|
BATE
|
00039231440TRLO0
|
|
11:37:39
|
500
|
173.40
|
BATE
|
00039231442TRLO0
|
|
11:37:39
|
187
|
173.30
|
BATE
|
00039231431TRLO0
|
|
11:37:39
|
415
|
173.30
|
BATE
|
00039231432TRLO0
|
|
11:37:39
|
1081
|
173.30
|
TRQX
|
00039231433TRLO0
|
|
11:37:39
|
365
|
173.30
|
TRQX
|
00039231434TRLO0
|
|
11:37:39
|
46
|
173.30
|
XLON
|
00039231435TRLO0
|
|
11:37:40
|
363
|
173.40
|
BATE
|
00039231443TRLO0
|
|
11:37:40
|
482
|
173.20
|
CHIX
|
00039231444TRLO0
|
|
11:37:41
|
74
|
173.40
|
BATE
|
00039231446TRLO0
|
|
11:38:20
|
71
|
173.40
|
BATE
|
00039231485TRLO0
|
|
11:38:20
|
485
|
173.40
|
BATE
|
00039231486TRLO0
|
|
11:38:20
|
83
|
173.40
|
CHIX
|
00039231487TRLO0
|
|
11:38:20
|
77
|
173.40
|
CHIX
|
00039231488TRLO0
|
|
11:38:20
|
399
|
173.40
|
CHIX
|
00039231489TRLO0
|
|
11:38:20
|
150
|
173.40
|
XLON
|
00039231490TRLO0
|
|
11:38:20
|
465
|
173.40
|
XLON
|
00039231491TRLO0
|
|
11:38:20
|
129
|
173.40
|
XLON
|
00039231492TRLO0
|
|
11:38:20
|
90
|
173.40
|
XLON
|
00039231493TRLO0
|
|
11:38:20
|
722
|
173.40
|
BATE
|
00039231494TRLO0
|
|
11:38:20
|
136
|
173.40
|
XLON
|
00039231495TRLO0
|
|
11:38:20
|
137
|
173.40
|
XLON
|
00039231496TRLO0
|
|
11:38:20
|
215
|
173.40
|
XLON
|
00039231497TRLO0
|
|
11:38:20
|
542
|
173.20
|
BATE
|
00039231481TRLO0
|
|
11:38:20
|
41
|
173.20
|
BATE
|
00039231482TRLO0
|
|
11:38:20
|
482
|
173.20
|
CHIX
|
00039231483TRLO0
|
|
11:38:20
|
697
|
173.20
|
XLON
|
00039231484TRLO0
|
|
11:38:21
|
506
|
173.40
|
BATE
|
00039231499TRLO0
|
|
11:38:21
|
499
|
173.40
|
BATE
|
00039231500TRLO0
|
|
11:38:21
|
730
|
173.40
|
BATE
|
00039231501TRLO0
|
|
11:38:21
|
482
|
173.20
|
XLON
|
00039231498TRLO0
|
|
11:38:22
|
736
|
173.40
|
BATE
|
00039231502TRLO0
|
|
11:38:22
|
159
|
173.40
|
BATE
|
00039231503TRLO0
|
|
11:38:22
|
817
|
173.40
|
BATE
|
00039231504TRLO0
|
|
11:38:24
|
369
|
173.10
|
CHIX
|
00039231505TRLO0
|
|
11:39:26
|
217
|
173.40
|
BATE
|
00039231555TRLO0
|
|
11:39:26
|
58
|
173.40
|
BATE
|
00039231556TRLO0
|
|
11:39:26
|
118
|
173.40
|
BATE
|
00039231557TRLO0
|
|
11:39:29
|
796
|
173.30
|
BATE
|
00039231560TRLO0
|
|
11:41:05
|
245
|
173.20
|
BATE
|
00039231665TRLO0
|
|
11:41:50
|
694
|
173.20
|
XLON
|
00039231675TRLO0
|
|
11:41:50
|
388
|
173.20
|
CHIX
|
00039231676TRLO0
|
|
11:41:50
|
493
|
173.20
|
BATE
|
00039231677TRLO0
|
|
11:41:50
|
295
|
173.20
|
CHIX
|
00039231678TRLO0
|
|
11:41:51
|
152
|
173.20
|
XLON
|
00039231679TRLO0
|
|
11:41:51
|
147
|
173.20
|
XLON
|
00039231680TRLO0
|
|
11:41:51
|
54
|
173.20
|
XLON
|
00039231681TRLO0
|
|
11:41:51
|
127
|
173.20
|
XLON
|
00039231682TRLO0
|
|
11:41:51
|
148
|
173.20
|
XLON
|
00039231683TRLO0
|
|
11:43:30
|
82
|
173.20
|
XLON
|
00039231841TRLO0
|
|
11:43:30
|
138
|
173.20
|
XLON
|
00039231842TRLO0
|
|
11:43:30
|
126
|
173.20
|
XLON
|
00039231843TRLO0
|
|
11:43:30
|
490
|
173.20
|
XLON
|
00039231844TRLO0
|
|
11:43:30
|
147
|
173.20
|
XLON
|
00039231846TRLO0
|
|
11:43:30
|
149
|
173.20
|
XLON
|
00039231847TRLO0
|
|
11:43:30
|
195
|
173.20
|
XLON
|
00039231848TRLO0
|
|
11:43:30
|
130
|
173.20
|
XLON
|
00039231849TRLO0
|
|
11:43:30
|
130
|
173.20
|
XLON
|
00039231850TRLO0
|
|
11:43:30
|
136
|
173.20
|
XLON
|
00039231851TRLO0
|
|
11:43:30
|
126
|
173.20
|
XLON
|
00039231852TRLO0
|
|
11:43:30
|
152
|
173.20
|
XLON
|
00039231853TRLO0
|
|
11:43:30
|
131
|
173.20
|
XLON
|
00039231854TRLO0
|
|
11:43:30
|
460
|
173.20
|
XLON
|
00039231855TRLO0
|
|
11:43:30
|
94
|
173.20
|
XLON
|
00039231856TRLO0
|
|
11:43:30
|
131
|
173.20
|
XLON
|
00039231857TRLO0
|
|
11:43:30
|
151
|
173.20
|
XLON
|
00039231858TRLO0
|
|
11:43:30
|
129
|
173.20
|
XLON
|
00039231859TRLO0
|
|
11:43:30
|
355
|
173.20
|
XLON
|
00039231860TRLO0
|
|
11:43:30
|
128
|
173.20
|
XLON
|
00039231861TRLO0
|
|
11:43:30
|
142
|
173.20
|
XLON
|
00039231862TRLO0
|
|
11:43:30
|
472
|
173.20
|
XLON
|
00039231863TRLO0
|
|
11:43:30
|
666
|
173.10
|
CHIX
|
00039231838TRLO0
|
|
11:43:30
|
39
|
173.10
|
XLON
|
00039231839TRLO0
|
|
11:43:30
|
660
|
173.10
|
XLON
|
00039231840TRLO0
|
|
11:43:30
|
552
|
173.10
|
CHIX
|
00039231845TRLO0
|
|
11:43:31
|
981
|
173.00
|
XLON
|
00039231865TRLO0
|
|
11:46:53
|
246
|
172.90
|
BATE
|
00039232036TRLO0
|
|
11:46:53
|
571
|
172.90
|
BATE
|
00039232037TRLO0
|
|
11:46:53
|
895
|
172.90
|
XLON
|
00039232038TRLO0
|
|
11:46:53
|
539
|
172.80
|
XLON
|
00039232039TRLO0
|
|
11:46:54
|
482
|
172.80
|
XLON
|
00039232041TRLO0
|
|
11:46:55
|
503
|
172.70
|
XLON
|
00039232042TRLO0
|
|
11:48:27
|
18
|
172.50
|
XLON
|
00039232225TRLO0
|
|
11:50:04
|
245
|
172.50
|
BATE
|
00039232336TRLO0
|
|
11:50:58
|
247
|
172.50
|
BATE
|
00039232370TRLO0
|
|
11:52:46
|
247
|
172.50
|
BATE
|
00039232471TRLO0
|
|
11:54:34
|
88
|
172.50
|
BATE
|
00039232549TRLO0
|
|
11:56:29
|
87
|
172.50
|
BATE
|
00039232605TRLO0
|
|
11:57:28
|
246
|
172.50
|
BATE
|
00039232649TRLO0
|
|
12:07:04
|
482
|
172.90
|
CHIX
|
00039233022TRLO0
|
|
12:07:04
|
1117
|
172.90
|
TRQX
|
00039233023TRLO0
|
|
12:07:04
|
699
|
172.90
|
XLON
|
00039233024TRLO0
|
|
12:07:04
|
490
|
172.90
|
XLON
|
00039233025TRLO0
|
|
12:07:05
|
482
|
172.90
|
CHIX
|
00039233026TRLO0
|
|
12:09:55
|
147
|
173.00
|
XLON
|
00039233126TRLO0
|
|
12:09:55
|
227
|
173.00
|
XLON
|
00039233128TRLO0
|
|
12:09:55
|
145
|
173.00
|
XLON
|
00039233129TRLO0
|
|
12:09:55
|
146
|
173.00
|
XLON
|
00039233130TRLO0
|
|
12:09:55
|
472
|
173.00
|
XLON
|
00039233132TRLO0
|
|
12:09:55
|
226
|
173.00
|
XLON
|
00039233133TRLO0
|
|
12:09:55
|
118
|
173.00
|
XLON
|
00039233134TRLO0
|
|
12:09:55
|
102
|
173.00
|
XLON
|
00039233135TRLO0
|
|
12:09:55
|
17
|
173.00
|
XLON
|
00039233136TRLO0
|
|
12:09:55
|
153
|
173.00
|
XLON
|
00039233137TRLO0
|
|
12:09:55
|
480
|
173.00
|
XLON
|
00039233138TRLO0
|
|
12:09:55
|
78
|
173.00
|
XLON
|
00039233139TRLO0
|
|
12:09:55
|
61
|
173.00
|
XLON
|
00039233146TRLO0
|
|
12:09:55
|
146
|
173.00
|
XLON
|
00039233147TRLO0
|
|
12:09:55
|
480
|
173.00
|
XLON
|
00039233148TRLO0
|
|
12:09:55
|
1
|
173.00
|
XLON
|
00039233153TRLO0
|
|
12:09:55
|
826
|
172.80
|
CHIX
|
00039233119TRLO0
|
|
12:09:55
|
553
|
172.80
|
BATE
|
00039233120TRLO0
|
|
12:09:55
|
688
|
172.80
|
XLON
|
00039233121TRLO0
|
|
12:09:56
|
1066
|
172.80
|
BATE
|
00039233163TRLO0
|
|
12:09:56
|
375
|
172.80
|
XLON
|
00039233164TRLO0
|
|
12:09:56
|
107
|
172.80
|
XLON
|
00039233165TRLO0
|
|
12:09:56
|
245
|
172.80
|
XLON
|
00039233166TRLO0
|
|
12:09:56
|
152
|
172.80
|
XLON
|
00039233167TRLO0
|
|
12:09:56
|
128
|
172.80
|
XLON
|
00039233168TRLO0
|
|
12:09:56
|
470
|
172.80
|
XLON
|
00039233169TRLO0
|
|
12:09:56
|
482
|
172.70
|
CHIX
|
00039233158TRLO0
|
|
12:09:56
|
482
|
172.70
|
BATE
|
00039233159TRLO0
|
|
12:09:56
|
444
|
172.70
|
XLON
|
00039233160TRLO0
|
|
12:09:56
|
500
|
172.70
|
XLON
|
00039233161TRLO0
|
|
12:09:56
|
221
|
172.70
|
XLON
|
00039233162TRLO0
|
|
12:10:06
|
500
|
172.80
|
BATE
|
00039233176TRLO0
|
|
12:10:06
|
31
|
172.80
|
BATE
|
00039233177TRLO0
|
|
12:10:06
|
536
|
172.80
|
BATE
|
00039233179TRLO0
|
|
12:10:06
|
451
|
172.60
|
CHIX
|
00039233173TRLO0
|
|
12:10:06
|
933
|
172.60
|
XLON
|
00039233174TRLO0
|
|
12:10:10
|
51
|
172.70
|
XLON
|
00039233182TRLO0
|
|
12:10:10
|
149
|
172.70
|
XLON
|
00039233183TRLO0
|
|
12:10:10
|
127
|
172.70
|
XLON
|
00039233184TRLO0
|
|
12:10:10
|
482
|
172.60
|
BATE
|
00039233181TRLO0
|
|
12:10:20
|
482
|
172.60
|
BATE
|
00039233203TRLO0
|
|
12:10:20
|
482
|
172.60
|
XLON
|
00039233204TRLO0
|
|
12:11:14
|
654
|
172.50
|
BATE
|
00039233637TRLO0
|
|
12:11:14
|
674
|
172.50
|
XLON
|
00039233638TRLO0
|
|
12:11:14
|
675
|
172.40
|
XLON
|
00039233639TRLO0
|
|
12:13:13
|
410
|
172.30
|
CHIX
|
00039233711TRLO0
|
|
12:14:54
|
640
|
172.30
|
BATE
|
00039233749TRLO0
|
|
12:14:54
|
161
|
172.30
|
XLON
|
00039233750TRLO0
|
|
12:14:54
|
506
|
172.30
|
XLON
|
00039233751TRLO0
|
|
12:20:36
|
751
|
172.60
|
CHIX
|
00039233983TRLO0
|
|
12:20:36
|
849
|
172.60
|
XLON
|
00039233988TRLO0
|
|
12:28:50
|
470
|
172.60
|
XLON
|
00039234249TRLO0
|
|
12:28:50
|
51
|
172.60
|
XLON
|
00039234250TRLO0
|
|
12:28:50
|
153
|
172.60
|
XLON
|
00039234254TRLO0
|
|
12:28:50
|
161
|
172.60
|
XLON
|
00039234259TRLO0
|
|
12:28:50
|
83
|
172.60
|
XLON
|
00039234261TRLO0
|
|
12:28:50
|
29
|
172.60
|
XLON
|
00039234262TRLO0
|
|
12:28:50
|
35
|
172.60
|
XLON
|
00039234263TRLO0
|
|
12:28:50
|
133
|
172.60
|
XLON
|
00039234264TRLO0
|
|
12:28:50
|
22
|
172.60
|
XLON
|
00039234265TRLO0
|
|
12:28:50
|
688
|
172.60
|
XLON
|
00039234266TRLO0
|
|
12:28:50
|
180
|
172.60
|
XLON
|
00039234267TRLO0
|
|
12:28:50
|
141
|
172.60
|
XLON
|
00039234268TRLO0
|
|
12:28:50
|
139
|
172.60
|
XLON
|
00039234269TRLO0
|
|
12:28:50
|
93
|
172.60
|
XLON
|
00039234270TRLO0
|
|
12:28:50
|
86
|
172.60
|
XLON
|
00039234271TRLO0
|
|
12:28:50
|
114
|
172.60
|
XLON
|
00039234275TRLO0
|
|
12:28:50
|
33
|
172.60
|
XLON
|
00039234276TRLO0
|
|
12:28:50
|
40
|
172.60
|
XLON
|
00039234277TRLO0
|
|
12:28:50
|
470
|
172.60
|
XLON
|
00039234278TRLO0
|
|
12:28:50
|
126
|
172.60
|
XLON
|
00039234279TRLO0
|
|
12:28:50
|
78
|
172.60
|
XLON
|
00039234280TRLO0
|
|
12:28:50
|
482
|
172.50
|
CHIX
|
00039234237TRLO0
|
|
12:28:50
|
699
|
172.50
|
BATE
|
00039234242TRLO0
|
|
12:28:50
|
1409
|
172.50
|
TRQX
|
00039234243TRLO0
|
|
12:28:50
|
854
|
172.50
|
XLON
|
00039234244TRLO0
|
|
12:29:22
|
612
|
172.40
|
CHIX
|
00039234303TRLO0
|
|
12:29:22
|
718
|
172.40
|
BATE
|
00039234304TRLO0
|
|
12:29:22
|
845
|
172.40
|
XLON
|
00039234305TRLO0
|
|
12:29:22
|
24
|
172.40
|
XLON
|
00039234306TRLO0
|
|
12:41:44
|
482
|
172.30
|
CHIX
|
00039234722TRLO0
|
|
12:41:44
|
689
|
172.30
|
BATE
|
00039234728TRLO0
|
|
12:42:15
|
2129
|
172.90
|
BATE
|
00039234742TRLO0
|
|
12:42:15
|
877
|
172.40
|
XLON
|
00039234741TRLO0
|
|
12:43:40
|
707
|
172.80
|
BATE
|
00039234774TRLO0
|
|
12:43:40
|
482
|
172.80
|
CHIX
|
00039234779TRLO0
|
|
12:43:40
|
877
|
172.80
|
XLON
|
00039234780TRLO0
|
|
12:43:40
|
1057
|
172.80
|
BATE
|
00039234817TRLO0
|
|
12:43:40
|
836
|
172.80
|
BATE
|
00039234822TRLO0
|
|
12:43:40
|
970
|
172.80
|
BATE
|
00039234828TRLO0
|
|
12:43:40
|
500
|
172.80
|
BATE
|
00039234830TRLO0
|
|
12:43:40
|
344
|
172.80
|
BATE
|
00039234831TRLO0
|
|
12:43:40
|
853
|
172.80
|
BATE
|
00039234832TRLO0
|
|
12:43:40
|
847
|
172.80
|
BATE
|
00039234834TRLO0
|
|
12:43:40
|
643
|
172.80
|
BATE
|
00039234836TRLO0
|
|
12:43:40
|
613
|
172.70
|
XLON
|
00039234781TRLO0
|
|
12:43:40
|
160
|
172.70
|
XLON
|
00039234786TRLO0
|
|
12:43:40
|
951
|
172.60
|
TRQX
|
00039234812TRLO0
|
|
12:59:04
|
482
|
173.90
|
CHIX
|
00039235162TRLO0
|
|
12:59:04
|
672
|
173.90
|
BATE
|
00039235163TRLO0
|
|
12:59:04
|
512
|
173.90
|
XLON
|
00039235164TRLO0
|
|
12:59:04
|
618
|
173.80
|
XLON
|
00039235165TRLO0
|
|
13:00:11
|
1306
|
174.30
|
CHIX
|
00039235226TRLO0
|
|
13:00:11
|
188
|
174.30
|
XLON
|
00039235227TRLO0
|
|
13:00:11
|
146
|
174.30
|
XLON
|
00039235228TRLO0
|
|
13:00:11
|
59
|
174.30
|
XLON
|
00039235229TRLO0
|
|
13:00:11
|
482
|
174.10
|
CHIX
|
00039235221TRLO0
|
|
13:00:11
|
669
|
174.10
|
BATE
|
00039235223TRLO0
|
|
13:00:11
|
880
|
174.10
|
XLON
|
00039235224TRLO0
|
|
13:00:11
|
616
|
174.00
|
XLON
|
00039235225TRLO0
|
|
13:00:15
|
586
|
174.30
|
CHIX
|
00039235248TRLO0
|
|
13:00:15
|
914
|
174.30
|
CHIX
|
00039235249TRLO0
|
|
13:00:15
|
732
|
174.20
|
XLON
|
00039235246TRLO0
|
|
13:00:15
|
170
|
174.20
|
CHIX
|
00039235247TRLO0
|
|
13:03:11
|
1548
|
174.20
|
XLON
|
00039235331TRLO0
|
|
13:03:11
|
539
|
174.10
|
CHIX
|
00039235324TRLO0
|
|
13:03:11
|
743
|
174.10
|
BATE
|
00039235325TRLO0
|
|
13:03:11
|
934
|
174.10
|
XLON
|
00039235326TRLO0
|
|
13:03:11
|
973
|
174.10
|
XLON
|
00039235330TRLO0
|
|
13:03:11
|
345
|
174.00
|
CHIX
|
00039235327TRLO0
|
|
13:03:11
|
31
|
174.00
|
CHIX
|
00039235328TRLO0
|
|
13:03:11
|
677
|
174.00
|
XLON
|
00039235329TRLO0
|
|
13:03:14
|
400
|
174.10
|
BATE
|
00039235335TRLO0
|
|
13:03:14
|
343
|
174.10
|
BATE
|
00039235336TRLO0
|
|
13:03:14
|
682
|
174.00
|
XLON
|
00039235337TRLO0
|
|
13:03:17
|
84
|
174.10
|
BATE
|
00039235342TRLO0
|
|
13:03:17
|
159
|
174.10
|
BATE
|
00039235343TRLO0
|
|
13:03:17
|
281
|
174.10
|
BATE
|
00039235344TRLO0
|
|
13:03:17
|
482
|
173.90
|
BATE
|
00039235340TRLO0
|
|
13:03:17
|
482
|
173.90
|
XLON
|
00039235341TRLO0
|
|
13:04:22
|
414
|
174.00
|
BATE
|
00039235371TRLO0
|
|
13:04:22
|
730
|
173.90
|
BATE
|
00039235369TRLO0
|
|
13:04:22
|
214
|
173.90
|
XLON
|
00039235373TRLO0
|
|
13:04:22
|
255
|
173.90
|
XLON
|
00039235374TRLO0
|
|
13:04:22
|
143
|
173.90
|
XLON
|
00039235375TRLO0
|
|
13:04:22
|
155
|
173.90
|
XLON
|
00039235376TRLO0
|
|
13:04:22
|
126
|
173.90
|
XLON
|
00039235377TRLO0
|
|
13:04:22
|
135
|
173.90
|
XLON
|
00039235378TRLO0
|
|
13:04:22
|
140
|
173.90
|
XLON
|
00039235379TRLO0
|
|
13:04:22
|
1017
|
173.80
|
XLON
|
00039235370TRLO0
|
|
13:04:22
|
502
|
173.80
|
BATE
|
00039235372TRLO0
|
|
13:04:22
|
626
|
173.70
|
BATE
|
00039235380TRLO0
|
|
13:04:22
|
1011
|
173.70
|
XLON
|
00039235381TRLO0
|
|
13:04:29
|
190
|
173.70
|
XLON
|
00039235383TRLO0
|
|
13:04:29
|
152
|
173.70
|
XLON
|
00039235384TRLO0
|
|
13:04:29
|
689
|
173.70
|
XLON
|
00039235385TRLO0
|
|
13:04:29
|
41
|
173.70
|
XLON
|
00039235386TRLO0
|
|
13:05:02
|
382
|
173.60
|
BATE
|
00039235401TRLO0
|
|
13:05:02
|
1398
|
173.60
|
XLON
|
00039235402TRLO0
|
|
13:05:49
|
134
|
173.60
|
XLON
|
00039235425TRLO0
|
|
13:05:49
|
920
|
173.60
|
XLON
|
00039235426TRLO0
|
|
13:05:49
|
366
|
173.50
|
CHIX
|
00039235422TRLO0
|
|
13:05:49
|
944
|
173.50
|
XLON
|
00039235423TRLO0
|
|
13:05:49
|
1141
|
173.50
|
XLON
|
00039235424TRLO0
|
|
13:16:44
|
63
|
173.50
|
XLON
|
00039235749TRLO0
|
|
13:23:57
|
816
|
173.50
|
BATE
|
00039235939TRLO0
|
|
13:23:57
|
1064
|
173.50
|
XLON
|
00039235940TRLO0
|
|
13:23:57
|
1595
|
173.50
|
TRQX
|
00039235941TRLO0
|
|
13:24:02
|
482
|
173.50
|
BATE
|
00039235944TRLO0
|
|
13:24:02
|
490
|
173.50
|
XLON
|
00039235945TRLO0
|
|
13:25:25
|
1000
|
173.60
|
BATE
|
00039235982TRLO0
|
|
13:25:25
|
183
|
173.60
|
BATE
|
00039235983TRLO0
|
|
13:25:25
|
823
|
173.50
|
BATE
|
00039235979TRLO0
|
|
13:25:25
|
1072
|
173.50
|
XLON
|
00039235980TRLO0
|
|
13:25:25
|
2
|
173.50
|
BATE
|
00039235981TRLO0
|
|
13:31:37
|
840
|
174.00
|
BATE
|
00039236604TRLO0
|
|
13:31:37
|
473
|
173.90
|
XLON
|
00039236605TRLO0
|
|
13:31:37
|
637
|
173.90
|
XLON
|
00039236606TRLO0
|
|
13:33:38
|
838
|
173.80
|
BATE
|
00039237327TRLO0
|
|
13:33:38
|
1111
|
173.80
|
XLON
|
00039237328TRLO0
|
|
13:33:38
|
779
|
173.70
|
XLON
|
00039237329TRLO0
|
|
13:33:41
|
482
|
173.50
|
BATE
|
00039237339TRLO0
|
|
13:33:41
|
482
|
173.50
|
XLON
|
00039237340TRLO0
|
|
13:33:41
|
436
|
173.40
|
CHIX
|
00039237341TRLO0
|
|
13:36:48
|
291
|
173.80
|
XLON
|
00039237714TRLO0
|
|
13:36:48
|
151
|
173.80
|
XLON
|
00039237715TRLO0
|
|
13:36:48
|
87
|
173.80
|
XLON
|
00039237716TRLO0
|
|
13:36:48
|
130
|
173.80
|
XLON
|
00039237717TRLO0
|
|
13:36:48
|
409
|
173.80
|
XLON
|
00039237718TRLO0
|
|
13:36:48
|
60
|
173.80
|
XLON
|
00039237719TRLO0
|
|
13:36:48
|
196
|
173.80
|
XLON
|
00039237720TRLO0
|
|
13:36:48
|
139
|
173.80
|
XLON
|
00039237721TRLO0
|
|
13:36:48
|
148
|
173.80
|
XLON
|
00039237722TRLO0
|
|
13:36:48
|
82
|
173.80
|
XLON
|
00039237723TRLO0
|
|
13:36:48
|
849
|
173.70
|
BATE
|
00039237711TRLO0
|
|
13:36:48
|
1117
|
173.70
|
XLON
|
00039237712TRLO0
|
|
13:36:48
|
490
|
173.60
|
XLON
|
00039237713TRLO0
|
|
13:37:57
|
332
|
173.70
|
XLON
|
00039238016TRLO0
|
|
13:37:57
|
274
|
173.70
|
XLON
|
00039238017TRLO0
|
|
13:37:57
|
385
|
173.70
|
XLON
|
00039238018TRLO0
|
|
13:37:57
|
1300
|
173.70
|
XLON
|
00039238019TRLO0
|
|
13:37:57
|
131
|
173.70
|
XLON
|
00039238020TRLO0
|
|
13:37:57
|
114
|
173.70
|
XLON
|
00039238021TRLO0
|
|
13:37:57
|
27
|
173.70
|
XLON
|
00039238022TRLO0
|
|
13:37:57
|
288
|
173.70
|
XLON
|
00039238023TRLO0
|
|
13:37:57
|
130
|
173.70
|
XLON
|
00039238024TRLO0
|
|
13:37:57
|
661
|
173.60
|
BATE
|
00039238013TRLO0
|
|
13:37:57
|
843
|
173.60
|
BATE
|
00039238014TRLO0
|
|
13:37:57
|
1118
|
173.60
|
XLON
|
00039238015TRLO0
|
|
13:41:47
|
52
|
173.70
|
XLON
|
00039238506TRLO0
|
|
13:41:47
|
138
|
173.60
|
XLON
|
00039238503TRLO0
|
|
13:41:47
|
142
|
173.60
|
XLON
|
00039238504TRLO0
|
|
13:41:47
|
135
|
173.60
|
XLON
|
00039238505TRLO0
|
|
13:41:47
|
234
|
173.60
|
XLON
|
00039238507TRLO0
|
|
13:41:47
|
299
|
173.60
|
XLON
|
00039238508TRLO0
|
|
13:41:47
|
114
|
173.60
|
XLON
|
00039238509TRLO0
|
|
13:41:47
|
782
|
173.50
|
BATE
|
00039238498TRLO0
|
|
13:41:47
|
1100
|
173.50
|
XLON
|
00039238499TRLO0
|
|
13:41:47
|
1161
|
173.50
|
TRQX
|
00039238500TRLO0
|
|
13:41:47
|
1114
|
173.50
|
XLON
|
00039238502TRLO0
|
|
13:41:47
|
770
|
173.40
|
XLON
|
00039238501TRLO0
|
|
13:42:20
|
34
|
173.60
|
XLON
|
00039238559TRLO0
|
|
13:42:20
|
139
|
173.60
|
XLON
|
00039238560TRLO0
|
|
13:42:20
|
165
|
173.60
|
XLON
|
00039238561TRLO0
|
|
13:42:20
|
1906
|
173.60
|
XLON
|
00039238562TRLO0
|
|
13:44:08
|
294
|
173.80
|
XLON
|
00039238723TRLO0
|
|
13:48:36
|
62
|
174.30
|
XLON
|
00039239129TRLO0
|
|
13:48:36
|
148
|
174.30
|
XLON
|
00039239130TRLO0
|
|
13:48:36
|
492
|
174.30
|
XLON
|
00039239131TRLO0
|
|
13:48:36
|
536
|
174.30
|
XLON
|
00039239132TRLO0
|
|
13:48:36
|
127
|
174.20
|
XLON
|
00039239126TRLO0
|
|
13:48:36
|
1223
|
174.20
|
XLON
|
00039239127TRLO0
|
|
13:48:36
|
128
|
174.20
|
XLON
|
00039239128TRLO0
|
|
13:48:37
|
1332
|
174.30
|
XLON
|
00039239133TRLO0
|
|
13:48:37
|
1336
|
174.30
|
XLON
|
00039239134TRLO0
|
|
13:48:37
|
1347
|
174.30
|
XLON
|
00039239135TRLO0
|
|
13:48:37
|
1987
|
174.20
|
XLON
|
00039239137TRLO0
|
|
13:48:37
|
808
|
174.20
|
XLON
|
00039239138TRLO0
|
|
13:48:37
|
619
|
174.20
|
XLON
|
00039239139TRLO0
|
|
13:48:37
|
317
|
174.10
|
XLON
|
00039239136TRLO0
|
|
13:49:08
|
98
|
174.00
|
XLON
|
00039239203TRLO0
|
|
13:49:08
|
43
|
174.00
|
XLON
|
00039239204TRLO0
|
|
13:49:08
|
137
|
174.00
|
XLON
|
00039239205TRLO0
|
|
13:49:08
|
162
|
174.00
|
XLON
|
00039239206TRLO0
|
|
13:49:08
|
736
|
174.00
|
XLON
|
00039239207TRLO0
|
|
13:49:08
|
50
|
174.00
|
XLON
|
00039239208TRLO0
|
|
13:49:08
|
805
|
173.90
|
BATE
|
00039239201TRLO0
|
|
13:49:08
|
55
|
173.90
|
XLON
|
00039239202TRLO0
|
|
13:49:09
|
41
|
173.90
|
BATE
|
00039239209TRLO0
|
|
13:51:24
|
482
|
173.90
|
BATE
|
00039239334TRLO0
|
|
13:51:26
|
482
|
173.90
|
BATE
|
00039239336TRLO0
|
|
13:51:26
|
482
|
173.90
|
BATE
|
00039239337TRLO0
|
|
13:51:28
|
796
|
173.90
|
BATE
|
00039239338TRLO0
|
|
13:51:38
|
512
|
173.80
|
BATE
|
00039239362TRLO0
|
|
13:51:38
|
500
|
173.80
|
XLON
|
00039239363TRLO0
|
|
13:51:38
|
1
|
173.80
|
XLON
|
00039239364TRLO0
|
|
13:51:38
|
507
|
173.80
|
XLON
|
00039239365TRLO0
|
|
14:02:05
|
187
|
174.00
|
XLON
|
00039240629TRLO0
|
|
14:02:05
|
523
|
174.00
|
XLON
|
00039240632TRLO0
|
|
14:02:05
|
902
|
174.00
|
XLON
|
00039240633TRLO0
|
|
14:02:05
|
302
|
174.00
|
XLON
|
00039240634TRLO0
|
|
14:02:05
|
55
|
173.90
|
TRQX
|
00039240615TRLO0
|
|
14:02:05
|
548
|
173.90
|
BATE
|
00039240616TRLO0
|
|
14:02:05
|
151
|
173.90
|
TRQX
|
00039240617TRLO0
|
|
14:02:06
|
718
|
174.00
|
XLON
|
00039240635TRLO0
|
|
14:02:06
|
70
|
174.00
|
XLON
|
00039240636TRLO0
|
|
14:02:06
|
153
|
174.00
|
XLON
|
00039240637TRLO0
|
|
14:02:06
|
144
|
174.00
|
XLON
|
00039240638TRLO0
|
|
14:02:06
|
488
|
174.00
|
XLON
|
00039240639TRLO0
|
|
14:02:06
|
414
|
174.00
|
XLON
|
00039240640TRLO0
|
|
14:02:06
|
133
|
174.00
|
XLON
|
00039240641TRLO0
|
|
14:02:06
|
150
|
174.00
|
XLON
|
00039240642TRLO0
|
|
14:02:06
|
1035
|
174.00
|
XLON
|
00039240643TRLO0
|
|
14:02:06
|
579
|
174.00
|
XLON
|
00039240646TRLO0
|
|
14:02:10
|
1916
|
173.90
|
XLON
|
00039240648TRLO0
|
|
14:02:10
|
500
|
173.90
|
TRQX
|
00039240649TRLO0
|
|
14:02:10
|
537
|
173.90
|
TRQX
|
00039240650TRLO0
|
|
14:02:10
|
12
|
173.80
|
BATE
|
00039240651TRLO0
|
|
14:02:10
|
482
|
173.80
|
XLON
|
00039240652TRLO0
|
|
14:02:10
|
781
|
173.70
|
XLON
|
00039240653TRLO0
|
|
14:02:12
|
1105
|
173.80
|
XLON
|
00039240654TRLO0
|
|
14:02:25
|
482
|
173.80
|
BATE
|
00039240689TRLO0
|
|
14:02:34
|
1
|
173.70
|
XLON
|
00039240784TRLO0
|
|
14:03:29
|
545
|
173.70
|
BATE
|
00039240988TRLO0
|
|
14:03:29
|
1100
|
173.70
|
XLON
|
00039240989TRLO0
|
|
14:12:21
|
608
|
173.60
|
BATE
|
00039242320TRLO0
|
|
14:12:21
|
1165
|
173.60
|
XLON
|
00039242321TRLO0
|
|
14:12:21
|
806
|
173.50
|
XLON
|
00039242322TRLO0
|
|
14:17:16
|
680
|
173.60
|
BATE
|
00039242881TRLO0
|
|
14:17:16
|
500
|
173.60
|
XLON
|
00039242882TRLO0
|
|
14:17:16
|
589
|
173.60
|
TRQX
|
00039242883TRLO0
|
|
14:17:16
|
850
|
173.60
|
XLON
|
00039242884TRLO0
|
|
14:17:16
|
226
|
173.60
|
TRQX
|
00039242885TRLO0
|
|
14:17:16
|
115
|
173.60
|
TRQX
|
00039242886TRLO0
|
|
14:18:40
|
288
|
173.70
|
XLON
|
00039243046TRLO0
|
|
14:18:40
|
687
|
173.70
|
XLON
|
00039243047TRLO0
|
|
14:18:40
|
145
|
173.70
|
XLON
|
00039243049TRLO0
|
|
14:18:40
|
128
|
173.70
|
XLON
|
00039243050TRLO0
|
|
14:18:40
|
186
|
173.70
|
XLON
|
00039243051TRLO0
|
|
14:18:40
|
501
|
173.70
|
XLON
|
00039243052TRLO0
|
|
14:18:40
|
116
|
173.70
|
XLON
|
00039243053TRLO0
|
|
14:18:40
|
31
|
173.70
|
XLON
|
00039243054TRLO0
|
|
14:18:40
|
143
|
173.70
|
XLON
|
00039243055TRLO0
|
|
14:18:40
|
504
|
173.70
|
XLON
|
00039243056TRLO0
|
|
14:18:40
|
518
|
173.60
|
BATE
|
00039243043TRLO0
|
|
14:18:40
|
3
|
173.60
|
XLON
|
00039243044TRLO0
|
|
14:18:40
|
1361
|
173.60
|
XLON
|
00039243045TRLO0
|
|
14:18:40
|
483
|
173.60
|
BATE
|
00039243048TRLO0
|
|
14:18:50
|
20
|
173.70
|
XLON
|
00039243088TRLO0
|
|
14:18:50
|
288
|
173.70
|
XLON
|
00039243089TRLO0
|
|
14:18:50
|
149
|
173.70
|
XLON
|
00039243090TRLO0
|
|
14:18:50
|
114
|
173.70
|
XLON
|
00039243091TRLO0
|
|
14:18:50
|
675
|
173.60
|
BATE
|
00039243087TRLO0
|
|
14:19:19
|
133
|
173.70
|
XLON
|
00039243142TRLO0
|
|
14:20:02
|
1283
|
173.60
|
XLON
|
00039243174TRLO0
|
|
14:20:02
|
530
|
173.60
|
BATE
|
00039243175TRLO0
|
|
14:20:02
|
572
|
173.60
|
XLON
|
00039243176TRLO0
|
|
14:20:02
|
686
|
173.60
|
BATE
|
00039243177TRLO0
|
|
14:20:03
|
1
|
173.60
|
XLON
|
00039243183TRLO0
|
|
14:20:03
|
145
|
173.60
|
XLON
|
00039243184TRLO0
|
|
14:20:03
|
125
|
173.60
|
XLON
|
00039243185TRLO0
|
|
14:20:03
|
362
|
173.60
|
BATE
|
00039243186TRLO0
|
|
14:20:03
|
93
|
173.60
|
XLON
|
00039243187TRLO0
|
|
14:20:03
|
173
|
173.60
|
BATE
|
00039243208TRLO0
|
|
14:20:03
|
458
|
173.60
|
XLON
|
00039243209TRLO0
|
|
14:20:03
|
200
|
173.60
|
XLON
|
00039243210TRLO0
|
|
14:20:03
|
125
|
173.60
|
XLON
|
00039243211TRLO0
|
|
14:20:03
|
135
|
173.60
|
XLON
|
00039243212TRLO0
|
|
14:20:03
|
450
|
173.50
|
BATE
|
00039243205TRLO0
|
|
14:20:03
|
24
|
173.50
|
BATE
|
00039243206TRLO0
|
|
14:20:03
|
223
|
173.50
|
XLON
|
00039243207TRLO0
|
|
14:20:04
|
557
|
173.60
|
XLON
|
00039243213TRLO0
|
|
14:20:04
|
234
|
173.60
|
XLON
|
00039243214TRLO0
|
|
14:20:04
|
369
|
173.60
|
BATE
|
00039243215TRLO0
|
|
14:20:04
|
473
|
173.60
|
XLON
|
00039243216TRLO0
|
|
14:20:04
|
311
|
173.60
|
XLON
|
00039243217TRLO0
|
|
14:20:04
|
533
|
173.60
|
XLON
|
00039243218TRLO0
|
|
14:20:04
|
139
|
173.60
|
XLON
|
00039243219TRLO0
|
|
14:20:04
|
105
|
173.60
|
XLON
|
00039243220TRLO0
|
|
14:20:04
|
151
|
173.60
|
XLON
|
00039243221TRLO0
|
|
14:20:04
|
382
|
173.60
|
XLON
|
00039243222TRLO0
|
|
14:20:04
|
91
|
173.60
|
XLON
|
00039243223TRLO0
|
|
14:20:04
|
368
|
173.60
|
XLON
|
00039243224TRLO0
|
|
14:20:04
|
438
|
173.60
|
XLON
|
00039243225TRLO0
|
|
14:20:04
|
91
|
173.60
|
XLON
|
00039243226TRLO0
|
|
14:20:04
|
126
|
173.60
|
XLON
|
00039243227TRLO0
|
|
14:20:04
|
147
|
173.60
|
XLON
|
00039243228TRLO0
|
|
14:20:04
|
83
|
173.60
|
XLON
|
00039243229TRLO0
|
|
14:20:04
|
91
|
173.60
|
XLON
|
00039243230TRLO0
|
|
14:20:04
|
141
|
173.60
|
XLON
|
00039243231TRLO0
|
|
14:20:04
|
152
|
173.60
|
XLON
|
00039243232TRLO0
|
|
14:20:04
|
5
|
173.60
|
XLON
|
00039243233TRLO0
|
|
14:20:04
|
633
|
173.60
|
XLON
|
00039243234TRLO0
|
|
14:20:05
|
374
|
173.60
|
XLON
|
00039243235TRLO0
|
|
14:20:05
|
390
|
173.60
|
BATE
|
00039243236TRLO0
|
|
14:20:05
|
247
|
173.60
|
XLON
|
00039243238TRLO0
|
|
14:20:05
|
144
|
173.60
|
XLON
|
00039243239TRLO0
|
|
14:20:05
|
125
|
173.60
|
XLON
|
00039243240TRLO0
|
|
14:20:05
|
97
|
173.60
|
XLON
|
00039243241TRLO0
|
|
14:20:05
|
130
|
173.60
|
XLON
|
00039243242TRLO0
|
|
14:20:05
|
128
|
173.60
|
XLON
|
00039243243TRLO0
|
|
14:20:05
|
491
|
173.60
|
XLON
|
00039243244TRLO0
|
|
14:20:05
|
732
|
173.60
|
BATE
|
00039243245TRLO0
|
|
14:20:05
|
46
|
173.60
|
XLON
|
00039243246TRLO0
|
|
14:20:05
|
663
|
173.60
|
XLON
|
00039243247TRLO0
|
|
14:20:05
|
200
|
173.60
|
BATE
|
00039243248TRLO0
|
|
14:20:05
|
56
|
173.60
|
BATE
|
00039243249TRLO0
|
|
14:20:05
|
467
|
173.60
|
BATE
|
00039243250TRLO0
|
|
14:20:05
|
550
|
173.60
|
XLON
|
00039243251TRLO0
|
|
14:20:05
|
222
|
173.60
|
BATE
|
00039243252TRLO0
|
|
14:20:05
|
314
|
173.60
|
BATE
|
00039243253TRLO0
|
|
14:20:05
|
132
|
173.60
|
XLON
|
00039243254TRLO0
|
|
14:20:05
|
143
|
173.60
|
XLON
|
00039243255TRLO0
|
|
14:20:05
|
139
|
173.60
|
XLON
|
00039243256TRLO0
|
|
14:20:05
|
407
|
173.60
|
XLON
|
00039243257TRLO0
|
|
14:20:05
|
234
|
173.60
|
XLON
|
00039243258TRLO0
|
|
14:20:06
|
354
|
173.60
|
XLON
|
00039243261TRLO0
|
|
14:20:06
|
147
|
173.60
|
XLON
|
00039243262TRLO0
|
|
14:20:06
|
26
|
173.60
|
XLON
|
00039243263TRLO0
|
|
14:20:06
|
127
|
173.60
|
XLON
|
00039243264TRLO0
|
|
14:20:06
|
139
|
173.60
|
XLON
|
00039243265TRLO0
|
|
14:20:06
|
162
|
173.60
|
XLON
|
00039243266TRLO0
|
|
14:20:06
|
101
|
173.60
|
XLON
|
00039243267TRLO0
|
|
14:20:06
|
150
|
173.60
|
XLON
|
00039243268TRLO0
|
|
14:20:06
|
143
|
173.60
|
XLON
|
00039243269TRLO0
|
|
14:20:06
|
412
|
173.60
|
XLON
|
00039243270TRLO0
|
|
14:20:06
|
721
|
173.60
|
XLON
|
00039243271TRLO0
|
|
14:20:06
|
146
|
173.60
|
XLON
|
00039243272TRLO0
|
|
14:20:06
|
132
|
173.60
|
XLON
|
00039243273TRLO0
|
|
14:20:06
|
417
|
173.60
|
XLON
|
00039243274TRLO0
|
|
14:20:06
|
143
|
173.60
|
XLON
|
00039243275TRLO0
|
|
14:20:06
|
130
|
173.60
|
XLON
|
00039243276TRLO0
|
|
14:20:06
|
431
|
173.60
|
XLON
|
00039243277TRLO0
|
|
14:20:06
|
473
|
173.50
|
BATE
|
00039243260TRLO0
|
|
14:20:07
|
147
|
173.60
|
XLON
|
00039243281TRLO0
|
|
14:20:07
|
135
|
173.60
|
XLON
|
00039243282TRLO0
|
|
14:20:07
|
417
|
173.60
|
XLON
|
00039243283TRLO0
|
|
14:20:07
|
469
|
173.60
|
XLON
|
00039243284TRLO0
|
|
14:20:07
|
151
|
173.60
|
XLON
|
00039243285TRLO0
|
|
14:20:07
|
448
|
173.60
|
XLON
|
00039243286TRLO0
|
|
14:20:07
|
487
|
173.60
|
XLON
|
00039243287TRLO0
|
|
14:20:07
|
471
|
173.60
|
XLON
|
00039243288TRLO0
|
|
14:20:07
|
592
|
173.60
|
XLON
|
00039243289TRLO0
|
|
14:20:07
|
400
|
173.60
|
XLON
|
00039243290TRLO0
|
|
14:20:07
|
516
|
173.60
|
XLON
|
00039243291TRLO0
|
|
14:20:07
|
340
|
173.60
|
XLON
|
00039243292TRLO0
|
|
14:20:07
|
467
|
173.60
|
XLON
|
00039243293TRLO0
|
|
14:20:10
|
641
|
173.50
|
BATE
|
00039243295TRLO0
|
|
14:20:10
|
1118
|
173.50
|
XLON
|
00039243296TRLO0
|
|
14:20:10
|
500
|
173.50
|
BATE
|
00039243298TRLO0
|
|
14:20:10
|
500
|
173.50
|
BATE
|
00039243299TRLO0
|
|
14:20:10
|
783
|
173.50
|
BATE
|
00039243301TRLO0
|
|
14:20:10
|
941
|
173.40
|
XLON
|
00039243297TRLO0
|
|
14:20:22
|
500
|
173.40
|
BATE
|
00039243308TRLO0
|
|
14:20:30
|
374
|
173.40
|
XLON
|
00039243313TRLO0
|
|
14:20:30
|
108
|
173.40
|
XLON
|
00039243314TRLO0
|
|
14:20:30
|
482
|
173.40
|
BATE
|
00039243315TRLO0
|
|
14:20:31
|
482
|
173.40
|
BATE
|
00039243316TRLO0
|
|
14:20:51
|
322
|
173.40
|
BATE
|
00039243322TRLO0
|
|
14:21:10
|
42
|
173.40
|
BATE
|
00039243334TRLO0
|
|
14:21:10
|
482
|
173.40
|
XLON
|
00039243335TRLO0
|
|
14:21:10
|
650
|
173.30
|
XLON
|
00039243336TRLO0
|
|
14:21:11
|
670
|
173.20
|
XLON
|
00039243337TRLO0
|
|
14:22:29
|
259
|
173.00
|
BATE
|
00039243385TRLO0
|
|
14:24:01
|
432
|
173.00
|
BATE
|
00039243541TRLO0
|
|
14:24:21
|
531
|
173.00
|
BATE
|
00039243575TRLO0
|
|
14:24:21
|
1338
|
173.00
|
XLON
|
00039243576TRLO0
|
|
14:24:21
|
370
|
172.90
|
BATE
|
00039243578TRLO0
|
|
14:24:22
|
624
|
172.90
|
XLON
|
00039243579TRLO0
|
|
14:24:22
|
315
|
172.90
|
XLON
|
00039243580TRLO0
|
|
14:27:30
|
1129
|
172.80
|
XLON
|
00039243799TRLO0
|
|
14:27:30
|
653
|
172.80
|
CHIX
|
00039243800TRLO0
|
|
14:27:32
|
653
|
172.80
|
CHIX
|
00039243846TRLO0
|
|
14:27:32
|
551
|
172.80
|
BATE
|
00039243847TRLO0
|
|
14:27:32
|
790
|
172.80
|
XLON
|
00039243848TRLO0
|
|
14:27:32
|
643
|
172.80
|
CHIX
|
00039243851TRLO0
|
|
14:27:32
|
500
|
172.80
|
CHIX
|
00039243868TRLO0
|
|
14:27:32
|
133
|
172.80
|
CHIX
|
00039243869TRLO0
|
|
14:27:32
|
342
|
172.70
|
BATE
|
00039243849TRLO0
|
|
14:27:32
|
554
|
172.70
|
XLON
|
00039243850TRLO0
|
|
14:27:33
|
363
|
172.80
|
CHIX
|
00039243871TRLO0
|
|
14:27:49
|
133
|
172.60
|
CHIX
|
00039243989TRLO0
|
|
14:27:53
|
490
|
172.60
|
CHIX
|
00039243992TRLO0
|
|
14:29:03
|
374
|
172.40
|
BATE
|
00039244137TRLO0
|
|
14:29:34
|
337
|
172.40
|
BATE
|
00039244184TRLO0
|
|
14:29:34
|
952
|
172.40
|
XLON
|
00039244185TRLO0
|
|
14:29:34
|
195
|
172.40
|
BATE
|
00039244186TRLO0
|
|
14:29:34
|
609
|
172.40
|
CHIX
|
00039244187TRLO0
|
|
14:29:34
|
894
|
172.40
|
TRQX
|
00039244188TRLO0
|
|
14:29:35
|
163
|
172.40
|
CHIX
|
00039244189TRLO0
|
|
14:29:35
|
319
|
172.40
|
CHIX
|
00039244190TRLO0
|
|
14:29:50
|
482
|
172.40
|
CHIX
|
00039244250TRLO0
|
|
14:29:51
|
302
|
172.30
|
CHIX
|
00039244251TRLO0
|
|
14:30:00
|
292
|
172.30
|
CHIX
|
00039244254TRLO0
|
|
14:30:00
|
367
|
172.30
|
XLON
|
00039244255TRLO0
|
|
14:30:00
|
283
|
172.30
|
XLON
|
00039244256TRLO0
|
|
14:30:03
|
549
|
172.30
|
CHIX
|
00039244263TRLO0
|
|
14:30:03
|
85
|
172.30
|
CHIX
|
00039244270TRLO0
|
|
14:30:03
|
456
|
172.30
|
CHIX
|
00039244271TRLO0
|
|
14:30:28
|
3
|
172.20
|
CHIX
|
00039244385TRLO0
|
|
14:34:20
|
1087
|
172.50
|
BATE
|
00039244814TRLO0
|
|
14:34:20
|
540
|
172.50
|
CHIX
|
00039244815TRLO0
|
|
14:34:20
|
1871
|
172.50
|
XLON
|
00039244816TRLO0
|
|
14:35:16
|
264
|
172.50
|
BATE
|
00039244964TRLO0
|
|
14:37:26
|
334
|
172.50
|
BATE
|
00039245423TRLO0
|
|
14:37:26
|
699
|
172.50
|
BATE
|
00039245424TRLO0
|
|
14:37:26
|
546
|
172.50
|
CHIX
|
00039245425TRLO0
|
|
14:37:26
|
1772
|
172.50
|
XLON
|
00039245426TRLO0
|
|
14:37:26
|
702
|
172.50
|
CHIX
|
00039245427TRLO0
|
|
14:37:31
|
669
|
172.50
|
CHIX
|
00039245434TRLO0
|
|
14:37:31
|
1132
|
172.40
|
XLON
|
00039245432TRLO0
|
|
14:37:31
|
1731
|
172.40
|
CHIX
|
00039245433TRLO0
|
|
14:37:32
|
81
|
172.50
|
CHIX
|
00039245438TRLO0
|
|
14:37:32
|
75
|
172.50
|
CHIX
|
00039245439TRLO0
|
|
14:37:32
|
764
|
172.50
|
CHIX
|
00039245440TRLO0
|
|
14:37:32
|
500
|
172.50
|
CHIX
|
00039245444TRLO0
|
|
14:37:32
|
503
|
172.40
|
CHIX
|
00039245436TRLO0
|
|
14:37:32
|
756
|
172.40
|
BATE
|
00039245437TRLO0
|
|
14:38:16
|
436
|
172.30
|
CHIX
|
00039245513TRLO0
|
|
14:38:16
|
357
|
172.30
|
CHIX
|
00039245514TRLO0
|
|
14:38:16
|
793
|
172.30
|
XLON
|
00039245515TRLO0
|
|
14:38:23
|
469
|
172.20
|
XLON
|
00039245536TRLO0
|
|
14:38:23
|
538
|
172.20
|
CHIX
|
00039245548TRLO0
|
|
14:42:08
|
1000
|
172.30
|
BATE
|
00039246109TRLO0
|
|
14:42:08
|
500
|
172.30
|
BATE
|
00039246110TRLO0
|
|
14:42:08
|
81
|
172.30
|
BATE
|
00039246111TRLO0
|
|
14:43:28
|
151
|
172.30
|
XLON
|
00039246403TRLO0
|
|
14:43:28
|
550
|
172.30
|
XLON
|
00039246404TRLO0
|
|
14:43:28
|
325
|
172.30
|
XLON
|
00039246405TRLO0
|
|
14:43:28
|
1007
|
172.30
|
XLON
|
00039246406TRLO0
|
|
14:43:28
|
162
|
172.30
|
XLON
|
00039246407TRLO0
|
|
14:43:28
|
132
|
172.30
|
XLON
|
00039246408TRLO0
|
|
14:43:28
|
550
|
172.30
|
XLON
|
00039246409TRLO0
|
|
14:43:28
|
38
|
172.30
|
XLON
|
00039246410TRLO0
|
|
14:43:47
|
777
|
172.10
|
CHIX
|
00039246517TRLO0
|
|
14:43:47
|
975
|
172.10
|
BATE
|
00039246518TRLO0
|
|
14:43:47
|
2672
|
172.10
|
XLON
|
00039246519TRLO0
|
|
14:43:47
|
259
|
172.10
|
XLON
|
00039246520TRLO0
|
|
14:43:47
|
224
|
172.10
|
TRQX
|
00039246521TRLO0
|
|
14:43:47
|
888
|
172.10
|
TRQX
|
00039246523TRLO0
|
|
14:43:47
|
545
|
172.00
|
CHIX
|
00039246522TRLO0
|
|
14:43:47
|
682
|
172.00
|
BATE
|
00039246524TRLO0
|
|
14:45:48
|
102
|
171.70
|
CHIX
|
00039247183TRLO0
|
|
14:45:48
|
341
|
171.70
|
CHIX
|
00039247184TRLO0
|
|
14:45:48
|
385
|
171.70
|
XLON
|
00039247185TRLO0
|
|
14:45:48
|
97
|
171.70
|
XLON
|
00039247186TRLO0
|
|
14:46:56
|
743
|
171.80
|
BATE
|
00039247395TRLO0
|
|
14:47:03
|
482
|
171.80
|
BATE
|
00039247414TRLO0
|
|
14:47:14
|
362
|
171.70
|
BATE
|
00039247427TRLO0
|
|
14:47:14
|
1564
|
171.70
|
XLON
|
00039247428TRLO0
|
|
14:47:15
|
645
|
171.60
|
XLON
|
00039247431TRLO0
|
|
14:48:44
|
571
|
171.70
|
XLON
|
00039247582TRLO0
|
|
14:48:44
|
398
|
171.60
|
XLON
|
00039247583TRLO0
|
|
14:49:52
|
574
|
171.50
|
CHIX
|
00039247750TRLO0
|
|
14:51:48
|
72
|
171.70
|
BATE
|
00039248149TRLO0
|
|
14:51:48
|
300
|
171.70
|
BATE
|
00039248150TRLO0
|
|
14:57:13
|
329
|
171.60
|
CHIX
|
00039248740TRLO0
|
|
14:57:13
|
223
|
171.60
|
CHIX
|
00039248741TRLO0
|
|
14:57:13
|
165
|
171.60
|
BATE
|
00039248742TRLO0
|
|
14:57:13
|
174
|
171.60
|
CHIX
|
00039248743TRLO0
|
|
14:57:13
|
555
|
171.60
|
BATE
|
00039248744TRLO0
|
|
14:57:13
|
423
|
171.60
|
XLON
|
00039248745TRLO0
|
|
14:57:13
|
330
|
171.60
|
TRQX
|
00039248746TRLO0
|
|
14:57:13
|
949
|
171.60
|
XLON
|
00039248747TRLO0
|
|
14:57:13
|
740
|
171.60
|
TRQX
|
00039248748TRLO0
|
|
15:00:04
|
960
|
171.90
|
XLON
|
00039248936TRLO0
|
|
15:00:04
|
258
|
171.90
|
XLON
|
00039248937TRLO0
|
|
15:00:04
|
146
|
171.90
|
XLON
|
00039248938TRLO0
|
|
15:00:04
|
814
|
171.90
|
XLON
|
00039248939TRLO0
|
|
15:00:07
|
482
|
171.80
|
CHIX
|
00039248942TRLO0
|
|
15:02:10
|
360
|
171.90
|
XLON
|
00039249127TRLO0
|
|
15:02:10
|
1
|
171.90
|
XLON
|
00039249128TRLO0
|
|
15:02:10
|
482
|
171.90
|
BATE
|
00039249129TRLO0
|
|
15:02:10
|
482
|
171.90
|
CHIX
|
00039249130TRLO0
|
|
15:02:10
|
1560
|
171.90
|
BATE
|
00039249136TRLO0
|
|
15:02:10
|
490
|
171.80
|
BATE
|
00039249131TRLO0
|
|
15:02:10
|
570
|
171.80
|
CHIX
|
00039249132TRLO0
|
|
15:02:10
|
2237
|
171.80
|
XLON
|
00039249133TRLO0
|
|
15:02:10
|
673
|
171.80
|
XLON
|
00039249134TRLO0
|
|
15:02:10
|
919
|
171.80
|
XLON
|
00039249135TRLO0
|
|
15:02:11
|
1122
|
171.90
|
BATE
|
00039249137TRLO0
|
|
15:02:11
|
711
|
171.90
|
BATE
|
00039249138TRLO0
|
|
15:04:22
|
196
|
171.90
|
BATE
|
00039249273TRLO0
|
|
15:04:22
|
500
|
171.90
|
BATE
|
00039249274TRLO0
|
|
15:04:22
|
500
|
171.90
|
BATE
|
00039249275TRLO0
|
|
15:04:22
|
121
|
171.90
|
BATE
|
00039249276TRLO0
|
|
15:06:18
|
472
|
171.90
|
BATE
|
00039249392TRLO0
|
|
15:07:16
|
694
|
171.90
|
BATE
|
00039249425TRLO0
|
|
15:09:51
|
1207
|
172.10
|
BATE
|
00039249606TRLO0
|
|
15:10:07
|
137
|
172.20
|
XLON
|
00039249643TRLO0
|
|
15:10:07
|
142
|
172.20
|
XLON
|
00039249644TRLO0
|
|
15:10:07
|
176
|
172.20
|
XLON
|
00039249645TRLO0
|
|
15:10:07
|
141
|
172.20
|
XLON
|
00039249646TRLO0
|
|
15:10:07
|
145
|
172.20
|
XLON
|
00039249647TRLO0
|
|
15:10:07
|
500
|
172.20
|
XLON
|
00039249648TRLO0
|
|
15:10:07
|
271
|
172.20
|
XLON
|
00039249649TRLO0
|
|
15:10:07
|
151
|
172.20
|
XLON
|
00039249650TRLO0
|
|
15:10:07
|
149
|
172.20
|
XLON
|
00039249651TRLO0
|
|
15:10:07
|
500
|
172.20
|
XLON
|
00039249652TRLO0
|
|
15:10:07
|
239
|
172.20
|
XLON
|
00039249653TRLO0
|
|
15:10:07
|
146
|
172.20
|
XLON
|
00039249654TRLO0
|
|
15:10:07
|
142
|
172.20
|
XLON
|
00039249655TRLO0
|
|
15:10:07
|
532
|
172.20
|
XLON
|
00039249656TRLO0
|
|
15:10:07
|
262
|
172.10
|
XLON
|
00039249641TRLO0
|
|
15:10:07
|
80
|
172.10
|
XLON
|
00039249642TRLO0
|
|
15:10:08
|
531
|
172.20
|
XLON
|
00039249657TRLO0
|
|
15:10:08
|
822
|
172.20
|
XLON
|
00039249674TRLO0
|
|
15:11:39
|
663
|
172.10
|
XLON
|
00039249832TRLO0
|
|
15:11:39
|
671
|
172.10
|
CHIX
|
00039249833TRLO0
|
|
15:11:39
|
419
|
172.10
|
XLON
|
00039249834TRLO0
|
|
15:11:39
|
681
|
172.10
|
XLON
|
00039249835TRLO0
|
|
15:16:13
|
500
|
172.00
|
BATE
|
00039250129TRLO0
|
|
15:16:13
|
222
|
172.00
|
BATE
|
00039250130TRLO0
|
|
15:16:13
|
562
|
172.00
|
CHIX
|
00039250131TRLO0
|
|
15:16:13
|
500
|
172.00
|
XLON
|
00039250132TRLO0
|
|
15:16:13
|
891
|
172.00
|
XLON
|
00039250133TRLO0
|
|
15:16:13
|
1400
|
172.00
|
XLON
|
00039250134TRLO0
|
|
15:16:13
|
702
|
172.00
|
BATE
|
00039250135TRLO0
|
|
15:16:13
|
466
|
172.00
|
CHIX
|
00039250136TRLO0
|
|
15:16:14
|
139
|
172.10
|
XLON
|
00039250137TRLO0
|
|
15:16:14
|
151
|
172.10
|
XLON
|
00039250138TRLO0
|
|
15:16:14
|
130
|
172.10
|
XLON
|
00039250139TRLO0
|
|
15:16:14
|
79
|
172.10
|
CHIX
|
00039250140TRLO0
|
|
15:16:14
|
89
|
172.10
|
CHIX
|
00039250141TRLO0
|
|
15:16:14
|
227
|
172.10
|
CHIX
|
00039250142TRLO0
|
|
15:16:14
|
529
|
172.10
|
XLON
|
00039250143TRLO0
|
|
15:16:14
|
93
|
172.00
|
CHIX
|
00039250144TRLO0
|
|
15:16:15
|
446
|
172.10
|
XLON
|
00039250145TRLO0
|
|
15:16:15
|
419
|
172.10
|
XLON
|
00039250146TRLO0
|
|
15:16:15
|
538
|
172.10
|
XLON
|
00039250147TRLO0
|
|
15:16:15
|
520
|
172.10
|
XLON
|
00039250148TRLO0
|
|
15:16:15
|
127
|
172.10
|
XLON
|
00039250149TRLO0
|
|
15:16:15
|
131
|
172.10
|
XLON
|
00039250150TRLO0
|
|
15:16:15
|
142
|
172.10
|
XLON
|
00039250151TRLO0
|
|
15:16:15
|
372
|
172.10
|
XLON
|
00039250152TRLO0
|
|
15:27:55
|
16
|
172.50
|
XLON
|
00039250661TRLO0
|
|
15:27:55
|
11
|
172.50
|
BATE
|
00039250662TRLO0
|
|
15:27:55
|
4
|
172.50
|
XLON
|
00039250663TRLO0
|
|
15:27:56
|
389
|
172.50
|
CHIX
|
00039250665TRLO0
|
|
15:27:56
|
118
|
172.50
|
CHIX
|
00039250666TRLO0
|
|
15:27:56
|
145
|
172.50
|
CHIX
|
00039250667TRLO0
|
|
15:27:57
|
905
|
172.40
|
BATE
|
00039250682TRLO0
|
|
15:27:57
|
635
|
172.40
|
CHIX
|
00039250685TRLO0
|
|
15:27:57
|
2714
|
172.40
|
XLON
|
00039250686TRLO0
|
|
15:27:58
|
513
|
172.40
|
XLON
|
00039250696TRLO0
|
|
15:27:58
|
1032
|
172.40
|
XLON
|
00039250697TRLO0
|
|
15:27:58
|
827
|
172.40
|
BATE
|
00039250701TRLO0
|
|
15:27:58
|
76
|
172.40
|
CHIX
|
00039250702TRLO0
|
|
15:27:58
|
77
|
172.40
|
CHIX
|
00039250703TRLO0
|
|
15:27:58
|
462
|
172.40
|
CHIX
|
00039250704TRLO0
|
|
15:27:58
|
800
|
172.40
|
BATE
|
00039250714TRLO0
|
|
15:27:58
|
487
|
172.30
|
BATE
|
00039250698TRLO0
|
|
15:27:58
|
57
|
172.30
|
BATE
|
00039250699TRLO0
|
|
15:27:58
|
677
|
172.30
|
XLON
|
00039250700TRLO0
|
|
15:27:58
|
500
|
172.30
|
BATE
|
00039250705TRLO0
|
|
15:27:58
|
596
|
172.30
|
CHIX
|
00039250707TRLO0
|
|
15:27:58
|
604
|
172.30
|
CHIX
|
00039250708TRLO0
|
|
15:27:58
|
247
|
172.30
|
CHIX
|
00039250709TRLO0
|
|
15:27:58
|
117
|
172.30
|
CHIX
|
00039250710TRLO0
|
|
15:27:58
|
313
|
172.30
|
CHIX
|
00039250711TRLO0
|
|
15:27:58
|
77
|
172.30
|
BATE
|
00039250712TRLO0
|
|
15:27:58
|
500
|
172.30
|
BATE
|
00039250715TRLO0
|
|
15:27:58
|
546
|
172.30
|
XLON
|
00039250716TRLO0
|
|
15:27:58
|
513
|
172.30
|
XLON
|
00039250717TRLO0
|
|
15:27:58
|
357
|
172.30
|
XLON
|
00039250718TRLO0
|
|
15:27:58
|
80
|
172.30
|
XLON
|
00039250719TRLO0
|
|
15:27:58
|
54
|
172.30
|
XLON
|
00039250720TRLO0
|
|
15:27:58
|
126
|
172.30
|
XLON
|
00039250721TRLO0
|
|
15:27:58
|
407
|
172.20
|
XLON
|
00039250713TRLO0
|
|
15:27:59
|
1233
|
172.50
|
XLON
|
00039250726TRLO0
|
|
15:27:59
|
1
|
172.50
|
BATE
|
00039250727TRLO0
|
|
15:27:59
|
408
|
172.50
|
BATE
|
00039250728TRLO0
|
|
15:27:59
|
131
|
172.50
|
XLON
|
00039250737TRLO0
|
|
15:27:59
|
131
|
172.50
|
XLON
|
00039250738TRLO0
|
|
15:27:59
|
504
|
172.50
|
XLON
|
00039250739TRLO0
|
|
15:27:59
|
881
|
172.50
|
BATE
|
00039250740TRLO0
|
|
15:27:59
|
134
|
172.40
|
XLON
|
00039250722TRLO0
|
|
15:27:59
|
125
|
172.40
|
XLON
|
00039250723TRLO0
|
|
15:27:59
|
474
|
172.40
|
XLON
|
00039250724TRLO0
|
|
15:27:59
|
513
|
172.40
|
XLON
|
00039250725TRLO0
|
|
15:27:59
|
404
|
172.40
|
XLON
|
00039250729TRLO0
|
|
15:27:59
|
11
|
172.40
|
XLON
|
00039250730TRLO0
|
|
15:27:59
|
408
|
172.40
|
XLON
|
00039250731TRLO0
|
|
15:27:59
|
15
|
172.40
|
BATE
|
00039250732TRLO0
|
|
15:27:59
|
396
|
172.40
|
BATE
|
00039250733TRLO0
|
|
15:27:59
|
125
|
172.40
|
XLON
|
00039250734TRLO0
|
|
15:27:59
|
134
|
172.40
|
XLON
|
00039250735TRLO0
|
|
15:27:59
|
183
|
172.40
|
XLON
|
00039250736TRLO0
|
|
15:27:59
|
827
|
172.40
|
BATE
|
00039250741TRLO0
|
|
15:28:08
|
1357
|
172.30
|
BATE
|
00039250752TRLO0
|
|
15:28:32
|
150
|
172.50
|
XLON
|
00039250770TRLO0
|
|
15:28:32
|
151
|
172.50
|
XLON
|
00039250771TRLO0
|
|
15:28:32
|
242
|
172.50
|
XLON
|
00039250772TRLO0
|
|
15:37:14
|
626
|
172.20
|
CHIX
|
00039251167TRLO0
|
|
15:37:14
|
857
|
172.20
|
BATE
|
00039251168TRLO0
|
|
15:37:14
|
1819
|
172.20
|
XLON
|
00039251169TRLO0
|
|
15:37:14
|
64
|
172.20
|
TRQX
|
00039251170TRLO0
|
|
15:37:14
|
931
|
172.20
|
TRQX
|
00039251171TRLO0
|
|
15:37:14
|
82
|
172.20
|
TRQX
|
00039251172TRLO0
|
|
15:37:14
|
736
|
172.20
|
TRQX
|
00039251173TRLO0
|
|
15:37:15
|
338
|
172.20
|
BATE
|
00039251185TRLO0
|
|
15:37:15
|
988
|
172.20
|
XLON
|
00039251186TRLO0
|
|
15:37:18
|
52
|
172.20
|
TRQX
|
00039251190TRLO0
|
|
15:37:18
|
708
|
172.20
|
BATE
|
00039251191TRLO0
|
|
15:38:06
|
105
|
172.20
|
XLON
|
00039251222TRLO0
|
|
15:38:06
|
68
|
172.20
|
XLON
|
00039251223TRLO0
|
|
15:38:06
|
852
|
172.20
|
BATE
|
00039251224TRLO0
|
|
15:38:06
|
659
|
172.20
|
CHIX
|
00039251225TRLO0
|
|
15:38:06
|
1533
|
172.20
|
XLON
|
00039251226TRLO0
|
|
15:38:06
|
1601
|
172.20
|
TRQX
|
00039251227TRLO0
|
|
15:38:06
|
197
|
172.10
|
BATE
|
00039251228TRLO0
|
|
15:39:06
|
13
|
172.10
|
BATE
|
00039251260TRLO0
|
|
15:40:06
|
105
|
172.10
|
XLON
|
00039251290TRLO0
|
|
15:44:55
|
20
|
172.30
|
BATE
|
00039251505TRLO0
|
|
15:44:55
|
1322
|
172.30
|
BATE
|
00039251506TRLO0
|
|
15:44:55
|
500
|
172.30
|
BATE
|
00039251507TRLO0
|
|
15:44:55
|
500
|
172.30
|
BATE
|
00039251508TRLO0
|
|
15:44:55
|
1556
|
172.30
|
BATE
|
00039251509TRLO0
|
|
15:44:55
|
76
|
172.30
|
CHIX
|
00039251510TRLO0
|
|
15:44:55
|
88
|
172.30
|
CHIX
|
00039251511TRLO0
|
|
15:44:55
|
813
|
172.30
|
CHIX
|
00039251512TRLO0
|
|
15:44:55
|
232
|
172.30
|
XLON
|
00039251513TRLO0
|
|
15:44:55
|
152
|
172.30
|
XLON
|
00039251514TRLO0
|
|
15:44:55
|
125
|
172.30
|
XLON
|
00039251515TRLO0
|
|
15:44:55
|
313
|
172.30
|
BATE
|
00039251516TRLO0
|
|
15:44:55
|
985
|
172.20
|
BATE
|
00039251500TRLO0
|
|
15:44:55
|
734
|
172.20
|
CHIX
|
00039251501TRLO0
|
|
15:44:55
|
1989
|
172.20
|
XLON
|
00039251502TRLO0
|
|
15:44:55
|
168
|
172.10
|
XLON
|
00039251503TRLO0
|
|
15:44:55
|
1410
|
172.10
|
XLON
|
00039251504TRLO0
|
|
15:44:56
|
480
|
172.30
|
BATE
|
00039251520TRLO0
|
|
15:44:56
|
80
|
172.30
|
CHIX
|
00039251521TRLO0
|
|
15:44:56
|
87
|
172.30
|
CHIX
|
00039251522TRLO0
|
|
15:44:56
|
26
|
172.20
|
XLON
|
00039251517TRLO0
|
|
15:44:56
|
382
|
172.20
|
XLON
|
00039251518TRLO0
|
|
15:44:56
|
334
|
172.20
|
XLON
|
00039251519TRLO0
|
|
15:44:56
|
526
|
172.20
|
XLON
|
00039251523TRLO0
|
|
15:44:56
|
185
|
172.20
|
XLON
|
00039251524TRLO0
|
|
15:44:56
|
188
|
172.20
|
XLON
|
00039251525TRLO0
|
|
15:44:56
|
348
|
172.20
|
XLON
|
00039251526TRLO0
|
|
15:44:56
|
144
|
172.20
|
XLON
|
00039251527TRLO0
|
|
15:44:56
|
145
|
172.20
|
XLON
|
00039251528TRLO0
|
|
15:44:56
|
338
|
172.20
|
XLON
|
00039251529TRLO0
|
|
15:44:56
|
137
|
172.20
|
XLON
|
00039251530TRLO0
|
|
15:44:56
|
153
|
172.20
|
XLON
|
00039251531TRLO0
|
|
15:44:56
|
327
|
172.20
|
XLON
|
00039251532TRLO0
|
|
15:44:56
|
383
|
172.20
|
XLON
|
00039251533TRLO0
|
|
15:44:56
|
310
|
172.20
|
XLON
|
00039251534TRLO0
|
|
15:44:56
|
383
|
172.20
|
XLON
|
00039251535TRLO0
|
|
15:44:56
|
135
|
172.20
|
XLON
|
00039251536TRLO0
|
|
15:44:56
|
145
|
172.20
|
XLON
|
00039251537TRLO0
|
|
15:44:56
|
255
|
172.20
|
XLON
|
00039251538TRLO0
|
|
15:44:56
|
134
|
172.20
|
XLON
|
00039251539TRLO0
|
|
15:44:56
|
143
|
172.20
|
XLON
|
00039251540TRLO0
|
|
15:44:56
|
382
|
172.20
|
XLON
|
00039251541TRLO0
|
|
15:44:57
|
375
|
172.20
|
XLON
|
00039251543TRLO0
|
|
15:44:57
|
92
|
172.20
|
XLON
|
00039251544TRLO0
|
|
15:44:57
|
184
|
172.20
|
XLON
|
00039251545TRLO0
|
|
15:44:57
|
127
|
172.20
|
XLON
|
00039251546TRLO0
|
|
15:44:57
|
113
|
172.20
|
XLON
|
00039251547TRLO0
|
|
15:44:57
|
28
|
172.20
|
XLON
|
00039251548TRLO0
|
|
15:44:57
|
140
|
172.20
|
XLON
|
00039251549TRLO0
|
|
15:44:57
|
590
|
172.20
|
XLON
|
00039251550TRLO0
|
|
15:44:57
|
14
|
172.20
|
XLON
|
00039251551TRLO0
|
|
15:44:57
|
141
|
172.20
|
XLON
|
00039251552TRLO0
|
|
15:44:57
|
132
|
172.20
|
XLON
|
00039251553TRLO0
|
|
15:44:57
|
82
|
172.20
|
XLON
|
00039251554TRLO0
|
|
15:44:57
|
545
|
172.20
|
XLON
|
00039251555TRLO0
|
|
15:44:57
|
137
|
172.20
|
XLON
|
00039251556TRLO0
|
|
15:44:57
|
135
|
172.20
|
XLON
|
00039251557TRLO0
|
|
15:44:57
|
439
|
172.20
|
XLON
|
00039251558TRLO0
|
|
15:44:57
|
355
|
172.20
|
XLON
|
00039251559TRLO0
|
|
15:44:57
|
46
|
172.20
|
XLON
|
00039251560TRLO0
|
|
15:45:00
|
596
|
172.10
|
BATE
|
00039251562TRLO0
|
|
15:45:00
|
669
|
172.10
|
CHIX
|
00039251563TRLO0
|
|
15:45:00
|
500
|
172.10
|
BATE
|
00039251564TRLO0
|
|
15:45:00
|
418
|
172.10
|
XLON
|
00039251565TRLO0
|
|
15:45:00
|
176
|
172.10
|
XLON
|
00039251566TRLO0
|
|
15:45:00
|
187
|
172.10
|
BATE
|
00039251567TRLO0
|
|
15:45:00
|
457
|
172.10
|
CHIX
|
00039251568TRLO0
|
|
15:45:15
|
346
|
172.00
|
XLON
|
00039251582TRLO0
|
|
15:45:15
|
500
|
172.00
|
XLON
|
00039251583TRLO0
|
|
15:45:15
|
838
|
172.00
|
BATE
|
00039251584TRLO0
|
|
15:45:15
|
204
|
172.00
|
CHIX
|
00039251585TRLO0
|
|
15:45:15
|
56
|
172.00
|
CHIX
|
00039251586TRLO0
|
|
15:45:15
|
48
|
172.00
|
XLON
|
00039251587TRLO0
|
|
15:45:15
|
109
|
172.00
|
CHIX
|
00039251588TRLO0
|
|
15:45:15
|
1805
|
172.00
|
XLON
|
00039251591TRLO0
|
|
15:45:15
|
416
|
171.90
|
XLON
|
00039251589TRLO0
|
|
15:45:15
|
27
|
171.90
|
BATE
|
00039251590TRLO0
|
|
15:45:16
|
735
|
171.90
|
XLON
|
00039251592TRLO0
|
|
15:45:16
|
56
|
171.90
|
XLON
|
00039251593TRLO0
|
|
15:50:58
|
90
|
171.70
|
XLON
|
00039252046TRLO0
|
|
15:51:38
|
932
|
171.70
|
CHIX
|
00039252085TRLO0
|
|
15:51:38
|
30
|
171.70
|
XLON
|
00039252086TRLO0
|
|
15:51:38
|
15
|
171.70
|
XLON
|
00039252087TRLO0
|
|
15:51:38
|
1860
|
171.70
|
XLON
|
00039252088TRLO0
|
|
15:51:38
|
743
|
171.70
|
BATE
|
00039252089TRLO0
|
|
15:51:38
|
362
|
171.70
|
XLON
|
00039252090TRLO0
|
|
15:51:39
|
2763
|
171.70
|
XLON
|
00039252091TRLO0
|
|
15:51:39
|
396
|
171.70
|
BATE
|
00039252092TRLO0
|
|
15:51:55
|
395
|
171.70
|
BATE
|
00039252102TRLO0
|
|
15:57:55
|
451
|
172.10
|
CHIX
|
00039252530TRLO0
|
|
15:57:55
|
90
|
172.10
|
CHIX
|
00039252531TRLO0
|
|
15:57:55
|
83
|
172.10
|
CHIX
|
00039252532TRLO0
|
|
15:57:55
|
797
|
172.10
|
CHIX
|
00039252533TRLO0
|
|
15:58:05
|
1298
|
171.90
|
BATE
|
00039252559TRLO0
|
|
15:58:05
|
1136
|
171.90
|
CHIX
|
00039252560TRLO0
|
|
15:58:05
|
2125
|
171.90
|
XLON
|
00039252561TRLO0
|
|
15:58:05
|
2300
|
171.90
|
XLON
|
00039252566TRLO0
|
|
15:58:05
|
142
|
171.90
|
XLON
|
00039252567TRLO0
|
|
15:58:05
|
141
|
171.90
|
XLON
|
00039252568TRLO0
|
|
15:58:05
|
210
|
171.90
|
XLON
|
00039252569TRLO0
|
|
15:58:05
|
785
|
171.80
|
CHIX
|
00039252562TRLO0
|
|
15:58:05
|
910
|
171.80
|
BATE
|
00039252563TRLO0
|
|
15:58:05
|
224
|
171.80
|
XLON
|
00039252564TRLO0
|
|
15:58:05
|
2050
|
171.80
|
TRQX
|
00039252565TRLO0
|
|
15:58:38
|
128
|
171.90
|
XLON
|
00039252615TRLO0
|
|
15:58:38
|
135
|
171.90
|
XLON
|
00039252616TRLO0
|
|
15:58:38
|
1059
|
171.90
|
XLON
|
00039252617TRLO0
|
|
15:58:45
|
128
|
171.90
|
XLON
|
00039252628TRLO0
|
|
15:58:45
|
147
|
171.90
|
XLON
|
00039252629TRLO0
|
|
15:58:45
|
176
|
171.90
|
XLON
|
00039252630TRLO0
|
|
15:58:45
|
5
|
171.90
|
XLON
|
00039252631TRLO0
|
|
15:59:06
|
125
|
171.90
|
XLON
|
00039252653TRLO0
|
|
15:59:06
|
134
|
171.90
|
XLON
|
00039252654TRLO0
|
|
15:59:06
|
122
|
171.90
|
XLON
|
00039252655TRLO0
|
|
15:59:26
|
127
|
171.80
|
XLON
|
00039252667TRLO0
|
|
15:59:26
|
2937
|
171.80
|
XLON
|
00039252668TRLO0
|
|
15:59:28
|
1330
|
171.80
|
XLON
|
00039252678TRLO0
|
|
15:59:28
|
67
|
171.80
|
XLON
|
00039252679TRLO0
|
|
15:59:48
|
448
|
171.80
|
XLON
|
00039252750TRLO0
|
|
15:59:48
|
72
|
171.80
|
XLON
|
00039252751TRLO0
|
|
15:59:48
|
6
|
171.80
|
XLON
|
00039252752TRLO0
|
|
16:00:00
|
388
|
171.80
|
CHIX
|
00039252764TRLO0
|
|
16:00:00
|
1290
|
171.80
|
BATE
|
00039252765TRLO0
|
|
16:00:00
|
395
|
171.80
|
XLON
|
00039252766TRLO0
|
|
16:00:00
|
542
|
171.80
|
XLON
|
00039252767TRLO0
|
|
16:00:00
|
500
|
171.80
|
BATE
|
00039252768TRLO0
|
|
16:00:00
|
453
|
171.80
|
XLON
|
00039252769TRLO0
|
|
16:00:00
|
80
|
171.80
|
XLON
|
00039252770TRLO0
|
|
16:00:00
|
7
|
171.80
|
BATE
|
00039252771TRLO0
|
|
16:00:01
|
11
|
171.80
|
BATE
|
00039252772TRLO0
|
|
16:00:02
|
47
|
171.80
|
BATE
|
00039252773TRLO0
|
|
16:00:03
|
329
|
171.70
|
BATE
|
00039252776TRLO0
|
|
16:00:07
|
211
|
171.70
|
XLON
|
00039252800TRLO0
|
|
16:00:07
|
111
|
171.70
|
XLON
|
00039252801TRLO0
|
|
16:00:09
|
461
|
171.60
|
BATE
|
00039252812TRLO0
|
|
16:00:15
|
389
|
171.60
|
BATE
|
00039252829TRLO0
|
|
16:00:15
|
373
|
171.60
|
BATE
|
00039252830TRLO0
|
|
16:08:02
|
500
|
171.60
|
BATE
|
00039253433TRLO0
|
|
16:08:02
|
500
|
171.60
|
BATE
|
00039253434TRLO0
|
|
16:08:02
|
44
|
171.60
|
BATE
|
00039253435TRLO0
|
|
16:08:02
|
396
|
171.60
|
BATE
|
00039253436TRLO0
|
|
16:08:02
|
1820
|
171.50
|
BATE
|
00039253428TRLO0
|
|
16:08:02
|
697
|
171.50
|
CHIX
|
00039253429TRLO0
|
|
16:08:02
|
873
|
171.50
|
XLON
|
00039253430TRLO0
|
|
16:08:02
|
1176
|
171.50
|
TRQX
|
00039253431TRLO0
|
|
16:08:02
|
1252
|
171.50
|
XLON
|
00039253432TRLO0
|
|
16:08:03
|
448
|
171.60
|
BATE
|
00039253439TRLO0
|
|
16:08:03
|
437
|
171.60
|
BATE
|
00039253440TRLO0
|
|
16:08:03
|
441
|
171.60
|
BATE
|
00039253441TRLO0
|
|
16:08:03
|
204
|
171.60
|
BATE
|
00039253442TRLO0
|
|
16:08:03
|
121
|
171.60
|
BATE
|
00039253443TRLO0
|
|
16:08:03
|
1071
|
171.60
|
BATE
|
00039253444TRLO0
|
|
16:09:55
|
27
|
171.50
|
XLON
|
00039253591TRLO0
|
|
16:09:55
|
1443
|
171.50
|
BATE
|
00039253592TRLO0
|
|
16:09:55
|
2098
|
171.50
|
XLON
|
00039253593TRLO0
|
|
16:09:55
|
388
|
171.50
|
XLON
|
00039253594TRLO0
|
|
16:10:42
|
418
|
171.50
|
BATE
|
00039253646TRLO0
|
|
16:11:07
|
150
|
171.50
|
BATE
|
00039253678TRLO0
|
|
16:11:07
|
722
|
171.50
|
BATE
|
00039253679TRLO0
|
|
16:12:20
|
57
|
171.50
|
CHIX
|
00039253779TRLO0
|
|
16:12:57
|
129
|
171.50
|
XLON
|
00039253880TRLO0
|
|
16:13:26
|
1219
|
171.50
|
CHIX
|
00039253905TRLO0
|
|
16:13:26
|
1996
|
171.50
|
XLON
|
00039253906TRLO0
|
|
16:13:26
|
467
|
171.50
|
XLON
|
00039253907TRLO0
|
|
16:13:26
|
132
|
171.50
|
XLON
|
00039253908TRLO0
|
|
16:13:26
|
141
|
171.50
|
XLON
|
00039253909TRLO0
|
|
16:13:26
|
415
|
171.50
|
XLON
|
00039253910TRLO0
|
|
16:13:26
|
494
|
171.50
|
CHIX
|
00039253911TRLO0
|
|
16:14:36
|
271
|
171.40
|
XLON
|
00039254030TRLO0
|
|
16:17:32
|
30
|
171.50
|
CHIX
|
00039254370TRLO0
|
|
16:17:32
|
86
|
171.50
|
CHIX
|
00039254371TRLO0
|
|
16:17:32
|
89
|
171.50
|
CHIX
|
00039254372TRLO0
|
|
16:17:32
|
78
|
171.50
|
CHIX
|
00039254373TRLO0
|
|
16:17:32
|
88
|
171.50
|
CHIX
|
00039254374TRLO0
|
|
16:17:32
|
2499
|
171.50
|
CHIX
|
00039254375TRLO0
|
|
16:17:32
|
1024
|
171.40
|
BATE
|
00039254368TRLO0
|
|
16:17:32
|
1366
|
171.40
|
XLON
|
00039254369TRLO0
|
|
16:17:33
|
444
|
171.50
|
CHIX
|
00039254376TRLO0
|
|
16:17:33
|
79
|
171.50
|
CHIX
|
00039254377TRLO0
|
|
16:17:34
|
90
|
171.50
|
CHIX
|
00039254378TRLO0
|
|
16:17:34
|
82
|
171.50
|
CHIX
|
00039254379TRLO0
|
|
16:17:34
|
568
|
171.50
|
CHIX
|
00039254380TRLO0
|
|
16:17:34
|
546
|
171.40
|
XLON
|
00039254381TRLO0
|
|
16:17:34
|
482
|
171.40
|
CHIX
|
00039254382TRLO0
|
|
16:17:36
|
150
|
171.40
|
CHIX
|
00039254384TRLO0
|
|
16:17:36
|
324
|
171.40
|
CHIX
|
00039254385TRLO0
|
|
16:17:36
|
21
|
171.40
|
XLON
|
00039254386TRLO0
|
|
16:17:36
|
200
|
171.40
|
TRQX
|
00039254394TRLO0
|
|
16:17:36
|
72
|
171.30
|
XLON
|
00039254389TRLO0
|
|
16:17:36
|
476
|
171.30
|
BATE
|
00039254390TRLO0
|
|
16:17:36
|
141
|
171.30
|
BATE
|
00039254391TRLO0
|
|
16:17:36
|
886
|
171.30
|
XLON
|
00039254392TRLO0
|
|
16:17:36
|
1209
|
171.30
|
XLON
|
00039254393TRLO0
|
|
16:17:44
|
846
|
171.20
|
XLON
|
00039254405TRLO0
|
|
16:18:36
|
361
|
171.20
|
XLON
|
00039254535TRLO0
|
|
16:18:36
|
939
|
171.20
|
XLON
|
00039254536TRLO0
|
|
16:18:36
|
132
|
171.20
|
XLON
|
00039254537TRLO0
|
|
16:18:36
|
28
|
171.20
|
XLON
|
00039254538TRLO0
|
|
16:18:36
|
113
|
171.20
|
XLON
|
00039254539TRLO0
|
|
16:18:36
|
150
|
171.20
|
XLON
|
00039254540TRLO0
|
|
16:18:36
|
439
|
171.20
|
XLON
|
00039254541TRLO0
|
|
16:18:36
|
141
|
171.20
|
XLON
|
00039254542TRLO0
|
|
16:18:36
|
143
|
171.20
|
XLON
|
00039254543TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2025 to Mar 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Mar 2024 to Mar 2025
