t
| Date | 11 Apr 2024 |
| Time | 07:00:00 |
| Category | Transaction in Own Shares |
| ID | nsm:202404110200PR_NEWS_UKDISCLO_0018.html |
Disseminated via PRN on 11 April 2024
PR Newswire
LONDON, United Kingdom, April 11
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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
| Date of Purchase |
10 April 2024 |
| Number of ordinary shares purchased |
321,342 |
| Weighted average price paid (p) |
176.12 |
| Highest price paid (p) |
178.20 |
| Lowest price paid (p) |
176.12 |
Following the above purchase, FirstGroup holds 112,132,596 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 638,562,419. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 10 April 2024 is 638,562,419. 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: |
Contacts at Brunswick PR: |
| Contacts at Liberum Capital Limited: |
Contacts at RBC Europe Limited: |
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Venue |
Weighted average price (pence per share) |
Aggregated volume |
| XLON |
175.82 |
171,915 |
| BATE |
177.52 |
14,894 |
| CHIX |
176.16 |
110,815 |
| TRQX |
176.56 |
7,376 |
| Aquis |
177.54 |
16,342 |
Individual transactions:
| Transaction Time |
Volume |
Price (GBp) |
Platform |
| 08:05:11 |
1220 |
178.20 |
CHIX |
| 08:05:11 |
773 |
178.20 |
CHIX |
| 08:05:11 |
500 |
178.00 |
XLON |
| 08:05:12 |
160 |
178.00 |
Aquis |
| 08:05:12 |
340 |
178.00 |
XLON |
| 08:05:12 |
160 |
178.00 |
Aquis |
| 08:05:12 |
340 |
178.00 |
XLON |
| 08:05:12 |
160 |
178.00 |
Aquis |
| 08:05:12 |
340 |
178.00 |
XLON |
| 08:05:12 |
160 |
178.00 |
Aquis |
| 08:05:12 |
304 |
178.00 |
XLON |
| 08:05:12 |
36 |
178.00 |
XLON |
| 08:05:12 |
170 |
178.00 |
Aquis |
| 08:05:12 |
330 |
178.00 |
XLON |
| 08:05:12 |
170 |
178.00 |
Aquis |
| 08:05:12 |
330 |
178.00 |
XLON |
| 08:05:13 |
170 |
178.00 |
Aquis |
| 08:05:13 |
330 |
178.00 |
XLON |
| 08:05:13 |
1993 |
178.00 |
CHIX |
| 08:05:13 |
170 |
178.00 |
Aquis |
| 08:05:13 |
330 |
178.00 |
XLON |
| 08:05:14 |
170 |
178.00 |
Aquis |
| 08:05:14 |
330 |
178.00 |
XLON |
| 08:05:14 |
1993 |
178.00 |
CHIX |
| 08:05:14 |
24 |
178.00 |
Aquis |
| 08:05:14 |
179 |
178.00 |
XLON |
| 08:05:14 |
46 |
178.00 |
XLON |
| 08:05:14 |
105 |
178.00 |
XLON |
| 08:05:14 |
146 |
178.00 |
Aquis |
| 08:05:15 |
170 |
178.00 |
Aquis |
| 08:05:15 |
330 |
178.00 |
XLON |
| 08:05:15 |
170 |
178.00 |
Aquis |
| 08:05:15 |
330 |
178.00 |
XLON |
| 08:05:15 |
170 |
178.00 |
Aquis |
| 08:05:17 |
852 |
178.00 |
CHIX |
| 08:05:17 |
929 |
178.00 |
CHIX |
| 08:05:52 |
212 |
178.00 |
CHIX |
| 08:05:52 |
330 |
178.00 |
Aquis |
| 08:05:52 |
500 |
178.00 |
XLON |
| 08:05:52 |
500 |
178.00 |
XLON |
| 08:05:53 |
500 |
178.00 |
XLON |
| 08:05:53 |
47 |
178.00 |
XLON |
| 08:05:53 |
294 |
178.00 |
XLON |
| 08:05:53 |
159 |
178.00 |
XLON |
| 08:05:53 |
284 |
178.00 |
XLON |
| 08:05:53 |
216 |
178.00 |
XLON |
| 08:05:53 |
500 |
178.00 |
XLON |
| 08:05:53 |
500 |
178.00 |
XLON |
| 08:05:53 |
500 |
178.00 |
XLON |
| 08:05:53 |
500 |
178.00 |
Aquis |
| 08:05:54 |
500 |
178.00 |
XLON |
| 08:05:54 |
400 |
178.00 |
Aquis |
| 08:05:54 |
1993 |
178.00 |
CHIX |
| 08:05:54 |
97 |
178.00 |
XLON |
| 08:05:54 |
3 |
178.00 |
XLON |
| 08:05:54 |
276 |
178.00 |
XLON |
| 08:05:54 |
224 |
178.00 |
XLON |
| 08:05:54 |
500 |
178.00 |
XLON |
| 08:05:54 |
500 |
178.00 |
Aquis |
| 08:05:54 |
500 |
178.00 |
Aquis |
| 08:05:54 |
400 |
178.00 |
Aquis |
| 08:05:54 |
100 |
178.00 |
XLON |
| 08:05:54 |
500 |
178.00 |
XLON |
| 08:05:55 |
500 |
178.00 |
Aquis |
| 08:05:55 |
500 |
178.00 |
XLON |
| 08:05:55 |
300 |
178.00 |
Aquis |
| 08:05:55 |
200 |
178.00 |
XLON |
| 08:05:55 |
500 |
178.00 |
XLON |
| 08:05:55 |
500 |
178.00 |
XLON |
| 08:05:55 |
500 |
178.00 |
Aquis |
| 08:05:55 |
10 |
178.00 |
Aquis |
| 08:05:55 |
190 |
178.00 |
CHIX |
| 08:05:55 |
190 |
178.00 |
XLON |
| 08:05:55 |
110 |
178.00 |
XLON |
| 08:05:55 |
500 |
178.00 |
XLON |
| 08:05:56 |
500 |
178.00 |
XLON |
| 08:05:56 |
50 |
178.00 |
Aquis |
| 08:05:56 |
450 |
178.00 |
CHIX |
| 08:05:56 |
290 |
178.00 |
Aquis |
| 08:05:56 |
210 |
178.00 |
XLON |
| 08:05:56 |
500 |
178.00 |
XLON |
| 08:05:56 |
500 |
178.00 |
XLON |
| 08:05:56 |
500 |
178.00 |
Aquis |
| 08:05:56 |
10 |
178.00 |
CHIX |
| 08:05:56 |
190 |
178.00 |
XLON |
| 08:05:56 |
300 |
178.00 |
XLON |
| 08:05:56 |
10 |
178.00 |
Aquis |
| 08:05:56 |
490 |
178.00 |
XLON |
| 08:05:57 |
330 |
178.00 |
CHIX |
| 08:05:57 |
170 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
20 |
178.00 |
XLON |
| 08:05:57 |
310 |
178.00 |
BATE |
| 08:05:57 |
170 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
500 |
178.00 |
XLON |
| 08:05:57 |
420 |
178.00 |
XLON |
| 08:05:57 |
80 |
178.00 |
XLON |
| 08:05:57 |
491 |
177.80 |
CHIX |
| 08:05:57 |
1502 |
177.80 |
CHIX |
| 08:05:58 |
278 |
178.00 |
XLON |
| 08:05:58 |
222 |
178.00 |
XLON |
| 08:05:58 |
500 |
178.00 |
XLON |
| 08:05:58 |
500 |
178.00 |
XLON |
| 08:05:58 |
500 |
178.00 |
Aquis |
| 08:05:58 |
10 |
178.00 |
Aquis |
| 08:05:58 |
138 |
178.00 |
Aquis |
| 08:05:58 |
340 |
178.00 |
CHIX |
| 08:05:58 |
12 |
178.00 |
XLON |
| 08:05:58 |
16 |
178.00 |
Aquis |
| 08:05:58 |
6 |
178.00 |
XLON |
| 08:05:58 |
478 |
178.00 |
XLON |
| 08:05:58 |
500 |
178.00 |
XLON |
| 08:05:58 |
500 |
178.00 |
XLON |
| 08:05:58 |
340 |
178.00 |
Aquis |
| 08:05:58 |
138 |
178.00 |
Aquis |
| 08:05:58 |
22 |
178.00 |
CHIX |
| 08:05:59 |
112 |
178.00 |
TRQX |
| 08:05:59 |
198 |
178.00 |
CHIX |
| 08:05:59 |
190 |
178.00 |
XLON |
| 08:05:59 |
58 |
178.00 |
TRQX |
| 08:05:59 |
170 |
178.00 |
BATE |
| 08:05:59 |
272 |
178.00 |
XLON |
| 08:05:59 |
160 |
178.00 |
Aquis |
| 08:05:59 |
340 |
178.00 |
XLON |
| 08:05:59 |
500 |
178.00 |
XLON |
| 08:05:59 |
500 |
178.00 |
XLON |
| 08:05:59 |
160 |
178.00 |
Aquis |
| 08:05:59 |
340 |
178.00 |
CHIX |
| 08:05:59 |
70 |
178.00 |
Aquis |
| 08:05:59 |
20 |
178.00 |
XLON |
| 08:05:59 |
170 |
178.00 |
BATE |
| 08:05:59 |
240 |
178.00 |
XLON |
| 08:05:59 |
500 |
178.00 |
XLON |
| 08:05:59 |
500 |
178.00 |
XLON |
| 08:05:59 |
340 |
178.00 |
Aquis |
| 08:05:59 |
160 |
178.00 |
CHIX |
| 08:06:00 |
170 |
178.00 |
TRQX |
| 08:06:00 |
140 |
178.00 |
BATE |
| 08:06:00 |
190 |
178.00 |
XLON |
| 08:06:00 |
500 |
178.00 |
CHIX |
| 08:06:00 |
500 |
178.00 |
CHIX |
| 08:06:00 |
500 |
178.00 |
XLON |
| 08:06:00 |
500 |
178.00 |
CHIX |
| 08:06:00 |
500 |
178.00 |
XLON |
| 08:06:00 |
400 |
178.00 |
CHIX |
| 08:06:00 |
100 |
178.00 |
XLON |
| 08:06:00 |
90 |
178.00 |
XLON |
| 08:06:00 |
240 |
178.00 |
BATE |
| 08:06:00 |
170 |
178.00 |
XLON |
| 08:06:00 |
500 |
178.00 |
XLON |
| 08:06:00 |
500 |
178.00 |
Aquis |
| 08:06:01 |
400 |
178.00 |
Aquis |
| 08:06:01 |
100 |
178.00 |
XLON |
| 08:06:01 |
500 |
178.00 |
XLON |
| 08:06:01 |
500 |
178.00 |
XLON |
| 08:06:01 |
500 |
178.00 |
Aquis |
| 08:06:01 |
30 |
178.00 |
Aquis |
| 08:06:01 |
190 |
178.00 |
XLON |
| 08:06:01 |
280 |
178.00 |
XLON |
| 08:06:01 |
500 |
178.00 |
XLON |
| 08:06:01 |
500 |
178.00 |
XLON |
| 08:06:01 |
97 |
178.00 |
BATE |
| 08:06:01 |
340 |
178.00 |
XLON |
| 08:06:02 |
1993 |
178.00 |
CHIX |
| 08:06:02 |
63 |
178.00 |
BATE |
| 08:07:18 |
600 |
178.00 |
CHIX |
| 08:07:18 |
1393 |
178.00 |
CHIX |
| 08:08:46 |
1993 |
177.90 |
CHIX |
| 08:10:05 |
600 |
177.60 |
CHIX |
| 08:10:05 |
1393 |
177.60 |
CHIX |
| 08:15:16 |
1312 |
177.80 |
CHIX |
| 08:15:16 |
681 |
177.80 |
CHIX |
| 10:06:28 |
789 |
178.00 |
CHIX |
| 10:06:32 |
1204 |
178.00 |
CHIX |
| 10:09:16 |
585 |
177.90 |
CHIX |
| 10:09:22 |
1408 |
177.90 |
CHIX |
| 10:10:46 |
1993 |
177.90 |
CHIX |
| 10:17:46 |
1103 |
177.80 |
CHIX |
| 10:17:46 |
890 |
177.80 |
CHIX |
| 10:23:45 |
320 |
177.70 |
BATE |
| 10:23:45 |
170 |
177.70 |
Aquis |
| 10:23:45 |
510 |
177.70 |
XLON |
| 10:23:45 |
1000 |
177.70 |
BATE |
| 10:23:46 |
1000 |
177.70 |
BATE |
| 10:23:46 |
1000 |
177.70 |
BATE |
| 10:23:46 |
498 |
177.70 |
XLON |
| 10:23:46 |
502 |
177.70 |
XLON |
| 10:23:55 |
1000 |
177.70 |
XLON |
| 10:23:55 |
1000 |
177.70 |
XLON |
| 10:23:55 |
1000 |
177.70 |
XLON |
| 10:23:55 |
1000 |
177.70 |
XLON |
| 10:23:56 |
1000 |
177.70 |
XLON |
| 10:23:56 |
340 |
177.70 |
TRQX |
| 10:23:56 |
660 |
177.70 |
XLON |
| 10:23:56 |
1000 |
177.70 |
XLON |
| 10:23:56 |
170 |
177.70 |
Aquis |
| 10:23:56 |
170 |
177.70 |
TRQX |
| 10:23:56 |
170 |
177.70 |
BATE |
| 10:23:56 |
170 |
177.70 |
CHIX |
| 10:23:56 |
320 |
177.70 |
XLON |
| 10:23:56 |
150 |
177.70 |
Aquis |
| 10:23:56 |
170 |
177.70 |
TRQX |
| 10:23:56 |
170 |
177.70 |
Aquis |
| 10:23:56 |
170 |
177.70 |
BATE |
| 10:23:56 |
340 |
177.70 |
XLON |
| 10:23:56 |
340 |
177.70 |
Aquis |
| 10:23:56 |
660 |
177.70 |
XLON |
| 10:23:56 |
1000 |
177.70 |
XLON |
| 10:23:56 |
59 |
177.70 |
Aquis |
| 10:23:56 |
163 |
177.70 |
TRQX |
| 10:23:56 |
7 |
177.70 |
TRQX |
| 10:23:56 |
170 |
177.70 |
BATE |
| 10:23:56 |
170 |
177.70 |
CHIX |
| 10:23:56 |
320 |
177.70 |
XLON |
| 10:23:58 |
111 |
177.70 |
Aquis |
| 10:23:58 |
340 |
177.70 |
Aquis |
| 10:23:58 |
660 |
177.70 |
XLON |
| 10:23:58 |
340 |
177.70 |
Aquis |
| 10:23:58 |
660 |
177.70 |
XLON |
| 10:23:58 |
170 |
177.70 |
TRQX |
| 10:23:58 |
170 |
177.70 |
Aquis |
| 10:23:58 |
660 |
177.70 |
XLON |
| 10:23:58 |
1000 |
177.70 |
XLON |
| 10:23:58 |
983 |
177.70 |
XLON |
| 10:23:58 |
17 |
177.70 |
XLON |
| 10:23:58 |
1000 |
177.70 |
XLON |
| 10:23:58 |
170 |
177.70 |
TRQX |
| 10:23:58 |
170 |
177.70 |
Aquis |
| 10:23:58 |
660 |
177.70 |
XLON |
| 10:23:59 |
320 |
177.70 |
BATE |
| 10:23:59 |
170 |
177.70 |
Aquis |
| 10:23:59 |
510 |
177.70 |
XLON |
| 10:23:59 |
1000 |
177.70 |
XLON |
| 10:23:59 |
1000 |
177.70 |
XLON |
| 10:23:59 |
340 |
177.70 |
TRQX |
| 10:23:59 |
203 |
177.70 |
XLON |
| 10:23:59 |
457 |
177.70 |
XLON |
| 10:23:59 |
340 |
177.70 |
TRQX |
| 10:23:59 |
660 |
177.70 |
XLON |
| 10:23:59 |
320 |
177.70 |
Aquis |
| 10:23:59 |
510 |
177.70 |
XLON |
| 10:23:59 |
170 |
177.70 |
TRQX |
| 10:23:59 |
1000 |
177.70 |
XLON |
| 10:23:59 |
1000 |
177.70 |
XLON |
| 10:23:59 |
394 |
177.70 |
XLON |
| 10:23:59 |
170 |
177.70 |
TRQX |
| 10:23:59 |
436 |
177.70 |
XLON |
| 10:23:59 |
340 |
177.70 |
TRQX |
| 10:24:00 |
660 |
177.70 |
XLON |
| 10:24:00 |
320 |
177.70 |
Aquis |
| 10:24:00 |
170 |
177.70 |
TRQX |
| 10:24:01 |
73 |
177.70 |
XLON |
| 10:24:01 |
345 |
177.70 |
XLON |
| 10:24:02 |
92 |
177.70 |
XLON |
| 10:24:02 |
170 |
177.70 |
TRQX |
| 10:24:02 |
170 |
177.70 |
BATE |
| 10:24:11 |
490 |
177.70 |
TRQX |
| 10:24:11 |
170 |
177.70 |
CHIX |
| 10:24:11 |
170 |
177.70 |
Aquis |
| 10:24:11 |
170 |
177.70 |
TRQX |
| 10:24:11 |
320 |
177.70 |
BATE |
| 10:24:11 |
340 |
177.70 |
XLON |
| 10:24:11 |
170 |
177.70 |
TRQX |
| 10:24:11 |
320 |
177.70 |
BATE |
| 10:24:12 |
340 |
177.70 |
XLON |
| 10:24:17 |
170 |
177.70 |
XLON |
| 10:24:17 |
1000 |
177.70 |
BATE |
| 10:24:17 |
1000 |
177.70 |
BATE |
| 10:24:17 |
310 |
177.70 |
BATE |
| 10:24:17 |
690 |
177.70 |
BATE |
| 10:24:17 |
1000 |
177.70 |
BATE |
| 10:24:18 |
1000 |
177.70 |
BATE |
| 10:24:18 |
1000 |
177.70 |
BATE |
| 10:24:18 |
1000 |
177.70 |
BATE |
| 10:24:18 |
310 |
177.70 |
BATE |
| 10:24:18 |
180 |
177.70 |
Aquis |
| 10:24:18 |
170 |
177.70 |
TRQX |
| 10:24:18 |
340 |
177.70 |
XLON |
| 10:24:18 |
170 |
177.70 |
Aquis |
| 10:24:18 |
170 |
177.70 |
TRQX |
| 10:24:18 |
660 |
177.70 |
XLON |
| 10:24:18 |
170 |
177.70 |
BATE |
| 10:24:18 |
490 |
177.70 |
XLON |
| 10:24:18 |
170 |
177.70 |
TRQX |
| 10:24:18 |
170 |
177.70 |
Aquis |
| 10:24:19 |
170 |
177.70 |
Aquis |
| 10:24:19 |
170 |
177.70 |
TRQX |
| 10:24:19 |
660 |
177.70 |
XLON |
| 10:24:19 |
170 |
177.70 |
Aquis |
| 10:24:19 |
170 |
177.70 |
TRQX |
| 10:24:19 |
660 |
177.70 |
XLON |
| 10:29:23 |
1993 |
177.40 |
CHIX |
| 10:29:44 |
1993 |
177.30 |
CHIX |
| 10:29:45 |
1200 |
177.30 |
CHIX |
| 10:29:45 |
793 |
177.30 |
CHIX |
| 13:20:22 |
1993 |
176.00 |
CHIX |
| 13:29:30 |
200 |
175.80 |
XLON |
| 13:29:30 |
200 |
175.80 |
BATE |
| 13:29:30 |
200 |
175.80 |
XLON |
| 13:29:36 |
22 |
175.80 |
XLON |
| 13:29:41 |
178 |
175.80 |
XLON |
| 13:29:41 |
200 |
175.80 |
XLON |
| 13:29:41 |
25 |
175.80 |
XLON |
| 13:30:00 |
175 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:01 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:02 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
162 |
175.80 |
XLON |
| 13:30:03 |
38 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:03 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
200 |
175.80 |
XLON |
| 13:30:04 |
28 |
175.80 |
XLON |
| 13:30:04 |
172 |
175.80 |
XLON |
| 13:30:05 |
200 |
175.80 |
XLON |
| 13:30:05 |
200 |
175.80 |
XLON |
| 13:30:05 |
200 |
175.80 |
XLON |
| 13:30:06 |
200 |
175.80 |
XLON |
| 13:30:06 |
200 |
175.80 |
XLON |
| 13:30:06 |
200 |
175.80 |
XLON |
| 13:30:06 |
200 |
175.80 |
XLON |
| 13:30:06 |
5 |
175.80 |
Aquis |
| 13:30:11 |
195 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:11 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:12 |
200 |
175.80 |
XLON |
| 13:30:13 |
200 |
175.80 |
XLON |
| 13:30:14 |
200 |
175.80 |
XLON |
| 13:30:14 |
200 |
175.80 |
XLON |
| 13:30:14 |
200 |
175.80 |
XLON |
| 13:30:15 |
121 |
175.80 |
XLON |
| 13:30:15 |
79 |
175.80 |
XLON |
| 13:30:15 |
200 |
175.80 |
XLON |
| 13:30:19 |
200 |
175.80 |
XLON |
| 13:30:19 |
200 |
175.80 |
XLON |
| 13:30:19 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:20 |
200 |
175.80 |
XLON |
| 13:30:21 |
200 |
175.80 |
XLON |
| 13:30:21 |
200 |
175.80 |
XLON |
| 13:30:23 |
200 |
175.80 |
XLON |
| 13:30:23 |
200 |
175.80 |
XLON |
| 13:30:23 |
96 |
175.80 |
XLON |
| 13:30:23 |
34 |
175.80 |
XLON |
| 13:30:24 |
70 |
175.80 |
XLON |
| 13:30:24 |
200 |
175.80 |
XLON |
| 13:30:24 |
200 |
175.80 |
XLON |
| 13:30:24 |
200 |
175.80 |
XLON |
| 13:30:24 |
200 |
175.80 |
XLON |
| 13:30:24 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:25 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:26 |
200 |
175.80 |
XLON |
| 13:30:27 |
200 |
175.80 |
XLON |
| 13:30:27 |
178 |
175.80 |
XLON |
| 13:30:29 |
22 |
175.80 |
XLON |
| 13:30:30 |
200 |
175.80 |
XLON |
| 13:30:30 |
200 |
175.80 |
XLON |
| 13:30:30 |
122 |
175.80 |
XLON |
| 13:30:30 |
78 |
175.80 |
XLON |
| 13:30:30 |
200 |
175.80 |
XLON |
| 13:30:30 |
200 |
175.80 |
XLON |
| 13:30:30 |
200 |
175.80 |
XLON |
| 13:30:30 |
184 |
175.80 |
XLON |
| 13:30:31 |
16 |
175.80 |
XLON |
| 13:30:37 |
200 |
175.80 |
XLON |
| 13:30:37 |
200 |
175.80 |
XLON |
| 13:30:37 |
200 |
175.80 |
XLON |
| 13:30:37 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:38 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
181 |
175.80 |
XLON |
| 13:30:41 |
19 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
200 |
175.80 |
XLON |
| 13:30:41 |
63 |
175.80 |
XLON |
| 13:30:41 |
137 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
116 |
175.80 |
XLON |
| 13:30:42 |
84 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:42 |
200 |
175.80 |
XLON |
| 13:30:43 |
200 |
175.80 |
XLON |
| 13:30:44 |
200 |
175.80 |
XLON |
| 13:30:50 |
200 |
175.80 |
XLON |
| 13:30:57 |
200 |
175.80 |
XLON |
| 13:30:57 |
200 |
175.80 |
XLON |
| 13:30:57 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:58 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
40 |
175.80 |
XLON |
| 13:30:59 |
160 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:30:59 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:00 |
200 |
175.80 |
XLON |
| 13:31:01 |
200 |
175.80 |
XLON |
| 13:31:01 |
200 |
175.80 |
XLON |
| 13:31:01 |
200 |
175.80 |
XLON |
| 13:31:01 |
200 |
175.80 |
XLON |
| 13:31:02 |
200 |
175.80 |
XLON |
| 13:31:02 |
200 |
175.80 |
XLON |
| 13:31:03 |
200 |
175.80 |
XLON |
| 13:31:03 |
200 |
175.80 |
XLON |
| 13:31:04 |
200 |
175.80 |
XLON |
| 13:31:04 |
200 |
175.80 |
XLON |
| 13:31:05 |
200 |
175.80 |
XLON |
| 13:31:06 |
200 |
175.80 |
XLON |
| 13:31:06 |
200 |
175.80 |
XLON |
| 13:31:07 |
200 |
175.80 |
XLON |
| 13:31:09 |
200 |
175.80 |
XLON |
| 13:31:14 |
1993 |
175.80 |
CHIX |
| 13:31:14 |
200 |
175.80 |
XLON |
| 13:31:14 |
200 |
175.80 |
XLON |
| 13:31:25 |
1993 |
175.80 |
CHIX |
| 13:31:36 |
1993 |
175.50 |
CHIX |
| 13:31:54 |
932 |
175.40 |
CHIX |
| 13:31:54 |
1061 |
175.40 |
CHIX |
| 13:32:32 |
1993 |
175.60 |
CHIX |
| 13:36:29 |
489 |
175.60 |
CHIX |
| 13:36:29 |
1504 |
175.60 |
CHIX |
| 13:37:01 |
710 |
175.60 |
CHIX |
| 13:37:01 |
1283 |
175.60 |
CHIX |
| 13:38:04 |
1993 |
175.60 |
CHIX |
| 13:38:42 |
600 |
175.40 |
CHIX |
| 13:38:42 |
1393 |
175.40 |
CHIX |
| 13:38:42 |
600 |
175.40 |
CHIX |
| 13:38:42 |
1393 |
175.40 |
CHIX |
| 13:40:51 |
994 |
175.40 |
CHIX |
| 13:40:51 |
931 |
175.40 |
CHIX |
| 13:41:59 |
5 |
175.40 |
CHIX |
| 13:49:27 |
200 |
175.20 |
XLON |
| 13:49:27 |
200 |
175.20 |
XLON |
| 13:49:27 |
200 |
175.20 |
XLON |
| 13:49:27 |
200 |
175.20 |
XLON |
| 13:49:28 |
200 |
175.20 |
XLON |
| 13:49:29 |
200 |
175.20 |
XLON |
| 13:49:29 |
93 |
175.20 |
XLON |
| 13:49:29 |
107 |
175.20 |
XLON |
| 13:50:32 |
200 |
175.00 |
XLON |
| 13:50:32 |
200 |
175.00 |
XLON |
| 13:50:32 |
200 |
175.00 |
XLON |
| 13:50:33 |
200 |
175.00 |
XLON |
| 13:50:50 |
200 |
175.00 |
XLON |
| 13:55:18 |
329 |
174.80 |
CHIX |
| 13:55:18 |
160 |
174.80 |
BATE |
| 13:55:18 |
340 |
174.80 |
XLON |
| 13:55:18 |
503 |
174.80 |
CHIX |
| 13:55:18 |
1161 |
174.80 |
CHIX |
| 13:55:18 |
153 |
174.80 |
Aquis |
| 13:55:18 |
7 |
174.80 |
Aquis |
| 13:55:18 |
340 |
174.80 |
XLON |
| 13:55:18 |
500 |
174.80 |
XLON |
| 13:55:18 |
500 |
174.80 |
XLON |
| 13:55:18 |
4 |
174.80 |
CHIX |
| 13:55:36 |
1989 |
174.80 |
CHIX |
| 13:55:36 |
500 |
174.80 |
XLON |
| 13:55:36 |
500 |
174.80 |
XLON |
| 13:55:37 |
448 |
174.80 |
XLON |
| 13:55:37 |
52 |
174.80 |
XLON |
| 13:55:38 |
1993 |
174.80 |
CHIX |
| 13:55:38 |
316 |
174.80 |
XLON |
| 13:55:38 |
184 |
174.80 |
XLON |
| 13:56:56 |
13 |
174.80 |
XLON |
| 14:01:01 |
597 |
174.80 |
CHIX |
| 14:01:17 |
597 |
174.80 |
CHIX |
| 14:01:17 |
597 |
174.80 |
CHIX |
| 14:01:17 |
202 |
174.80 |
CHIX |
| 14:03:55 |
1993 |
174.80 |
CHIX |
| 14:05:14 |
56 |
174.60 |
CHIX |
| 14:05:14 |
1937 |
174.60 |
CHIX |
| 14:05:21 |
600 |
174.60 |
CHIX |
| 14:05:21 |
1393 |
174.60 |
CHIX |
| 14:06:04 |
1775 |
174.20 |
CHIX |
| 14:06:14 |
218 |
174.20 |
CHIX |
| 14:11:55 |
281 |
174.00 |
CHIX |
| 14:11:55 |
1712 |
174.00 |
CHIX |
| 14:11:55 |
200 |
174.00 |
XLON |
| 14:11:56 |
1993 |
174.00 |
CHIX |
| 14:14:06 |
1993 |
174.00 |
CHIX |
| 14:20:17 |
244 |
174.00 |
XLON |
| 14:20:17 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:18 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:19 |
244 |
174.00 |
XLON |
| 14:20:20 |
224 |
174.00 |
XLON |
| 14:20:20 |
20 |
174.00 |
XLON |
| 14:20:24 |
244 |
174.00 |
XLON |
| 14:20:24 |
244 |
174.00 |
XLON |
| 14:20:25 |
244 |
174.00 |
XLON |
| 14:20:25 |
244 |
174.00 |
XLON |
| 14:21:11 |
244 |
174.00 |
XLON |
| 14:21:22 |
244 |
174.00 |
XLON |
| 14:21:22 |
244 |
174.00 |
XLON |
| 14:21:22 |
244 |
174.00 |
XLON |
| 14:21:22 |
244 |
174.00 |
XLON |
| 14:21:36 |
244 |
174.00 |
XLON |
| 14:21:37 |
244 |
174.00 |
XLON |
| 14:21:43 |
244 |
174.00 |
XLON |
| 14:21:43 |
244 |
174.00 |
XLON |
| 14:21:43 |
26 |
174.00 |
XLON |
| 14:22:36 |
218 |
174.00 |
XLON |
| 14:22:37 |
244 |
174.00 |
XLON |
| 14:22:39 |
244 |
174.00 |
XLON |
| 14:22:44 |
244 |
174.00 |
XLON |
| 14:22:44 |
244 |
174.00 |
XLON |
| 14:22:48 |
244 |
174.00 |
XLON |
| 14:22:48 |
244 |
174.00 |
XLON |
| 14:22:49 |
244 |
174.00 |
XLON |
| 14:23:05 |
244 |
174.00 |
XLON |
| 14:23:05 |
244 |
174.00 |
XLON |
| 14:23:15 |
181 |
174.00 |
XLON |
| 14:23:15 |
63 |
174.00 |
XLON |
| 14:23:15 |
244 |
174.00 |
XLON |
| 14:23:15 |
244 |
174.00 |
XLON |
| 14:23:34 |
114 |
174.00 |
XLON |
| 14:23:34 |
130 |
174.00 |
XLON |
| 14:23:35 |
244 |
174.00 |
XLON |
| 14:24:15 |
244 |
174.00 |
XLON |
| 14:25:35 |
244 |
174.00 |
XLON |
| 14:25:35 |
244 |
174.00 |
XLON |
| 14:25:35 |
244 |
174.00 |
XLON |
| 14:25:45 |
244 |
174.00 |
XLON |
| 14:25:45 |
244 |
174.00 |
XLON |
| 14:26:02 |
244 |
174.00 |
XLON |
| 14:26:02 |
244 |
174.00 |
XLON |
| 14:26:02 |
105 |
174.00 |
XLON |
| 14:26:19 |
118 |
174.00 |
XLON |
| 14:26:19 |
21 |
174.00 |
XLON |
| 14:26:30 |
244 |
174.00 |
XLON |
| 14:26:32 |
120 |
174.00 |
XLON |
| 14:26:41 |
124 |
174.00 |
XLON |
| 14:26:56 |
133 |
174.00 |
XLON |
| 14:26:56 |
111 |
174.00 |
XLON |
| 14:26:59 |
244 |
174.00 |
XLON |
| 14:27:00 |
244 |
174.00 |
XLON |
| 14:27:38 |
244 |
174.00 |
XLON |
| 14:27:38 |
244 |
174.00 |
XLON |
| 14:28:13 |
244 |
174.00 |
XLON |
| 14:28:21 |
244 |
174.00 |
XLON |
| 14:28:32 |
244 |
174.00 |
XLON |
| 14:28:32 |
244 |
174.00 |
XLON |
| 14:28:37 |
244 |
174.00 |
XLON |
| 14:28:37 |
244 |
174.00 |
XLON |
| 14:29:03 |
244 |
174.00 |
XLON |
| 14:29:03 |
45 |
174.00 |
XLON |
| 14:29:03 |
117 |
174.00 |
XLON |
| 14:29:03 |
244 |
174.00 |
XLON |
| 14:29:03 |
244 |
174.00 |
BATE |
| 14:29:03 |
244 |
174.00 |
XLON |
| 14:29:03 |
82 |
173.90 |
XLON |
| 14:29:04 |
244 |
174.00 |
XLON |
| 14:29:04 |
138 |
174.00 |
Aquis |
| 14:29:04 |
106 |
174.00 |
Aquis |
| 14:29:04 |
244 |
174.00 |
XLON |
| 14:29:04 |
244 |
174.00 |
XLON |
| 14:29:04 |
112 |
174.00 |
XLON |
| 14:29:04 |
80 |
174.00 |
XLON |
| 14:29:04 |
52 |
174.00 |
XLON |
| 14:29:04 |
28 |
174.00 |
XLON |
| 14:29:04 |
216 |
174.00 |
XLON |
| 14:29:04 |
244 |
174.00 |
XLON |
| 14:29:04 |
80 |
174.00 |
XLON |
| 14:29:04 |
80 |
174.00 |
XLON |
| 14:29:04 |
84 |
174.00 |
XLON |
| 14:29:04 |
244 |
174.00 |
XLON |
| 14:29:04 |
61 |
174.00 |
XLON |
| 14:29:04 |
61 |
174.00 |
XLON |
| 14:29:04 |
61 |
174.00 |
XLON |
| 14:29:04 |
61 |
174.00 |
XLON |
| 14:29:05 |
244 |
174.00 |
XLON |
| 14:29:05 |
239 |
174.00 |
XLON |
| 14:29:05 |
5 |
174.00 |
XLON |
| 14:29:05 |
75 |
174.00 |
XLON |
| 14:29:05 |
80 |
174.00 |
XLON |
| 14:29:05 |
89 |
174.00 |
XLON |
| 14:29:05 |
244 |
174.00 |
XLON |
| 14:29:05 |
244 |
174.00 |
XLON |
| 14:29:05 |
147 |
174.00 |
XLON |
| 14:29:05 |
97 |
174.00 |
XLON |
| 14:29:05 |
244 |
174.00 |
CHIX |
| 14:29:05 |
138 |
174.00 |
Aquis |
| 14:29:05 |
106 |
174.00 |
CHIX |
| 14:29:05 |
4 |
174.00 |
CHIX |
| 14:29:05 |
240 |
174.00 |
XLON |
| 14:29:05 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:06 |
244 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
234 |
174.00 |
XLON |
| 14:29:07 |
10 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
58 |
174.00 |
XLON |
| 14:29:07 |
77 |
174.00 |
XLON |
| 14:29:07 |
109 |
174.00 |
XLON |
| 14:29:07 |
244 |
174.00 |
XLON |
| 14:29:07 |
5 |
174.00 |
Aquis |
| 14:29:07 |
239 |
174.00 |
XLON |
| 14:29:07 |
222 |
174.00 |
XLON |
| 14:29:07 |
22 |
174.00 |
XLON |
| 14:29:08 |
244 |
174.00 |
XLON |
| 14:29:08 |
244 |
174.00 |
XLON |
| 14:29:08 |
122 |
174.00 |
XLON |
| 14:29:08 |
77 |
174.00 |
XLON |
| 14:29:08 |
45 |
174.00 |
XLON |
| 14:29:08 |
244 |
174.00 |
XLON |
| 14:29:08 |
244 |
174.00 |
XLON |
| 14:29:08 |
122 |
174.00 |
XLON |
| 14:29:08 |
122 |
174.00 |
XLON |
| 14:29:08 |
244 |
174.00 |
XLON |
| 14:29:08 |
166 |
174.00 |
XLON |
| 14:29:08 |
78 |
174.00 |
XLON |
| 14:29:08 |
44 |
174.00 |
XLON |
| 14:29:08 |
200 |
174.00 |
XLON |
| 14:29:08 |
138 |
174.00 |
Aquis |
| 14:29:08 |
100 |
174.00 |
CHIX |
| 14:29:08 |
6 |
174.00 |
CHIX |
| 14:29:09 |
98 |
174.00 |
CHIX |
| 14:29:09 |
120 |
174.00 |
CHIX |
| 14:29:09 |
26 |
174.00 |
CHIX |
| 14:29:09 |
138 |
174.00 |
Aquis |
| 14:29:09 |
92 |
174.00 |
CHIX |
| 14:29:09 |
14 |
174.00 |
CHIX |
| 14:29:09 |
90 |
174.00 |
Aquis |
| 14:29:09 |
70 |
174.00 |
CHIX |
| 14:29:09 |
84 |
174.00 |
CHIX |
| 14:29:09 |
84 |
174.00 |
CHIX |
| 14:29:09 |
83 |
174.00 |
CHIX |
| 14:29:09 |
58 |
174.00 |
CHIX |
| 14:29:09 |
19 |
174.00 |
XLON |
| 14:29:09 |
244 |
174.00 |
XLON |
| 14:29:09 |
13 |
174.00 |
XLON |
| 14:29:09 |
231 |
174.00 |
XLON |
| 14:29:09 |
138 |
174.00 |
Aquis |
| 14:29:09 |
58 |
174.00 |
CHIX |
| 14:29:09 |
48 |
174.00 |
CHIX |
| 14:29:09 |
10 |
174.00 |
CHIX |
| 14:29:09 |
72 |
174.00 |
CHIX |
| 14:29:09 |
162 |
174.00 |
XLON |
| 14:29:09 |
162 |
174.00 |
XLON |
| 14:29:09 |
82 |
174.00 |
XLON |
| 14:29:09 |
244 |
174.00 |
XLON |
| 14:29:10 |
136 |
174.00 |
XLON |
| 14:29:10 |
58 |
174.00 |
XLON |
| 14:29:10 |
50 |
174.00 |
XLON |
| 14:29:10 |
18 |
174.00 |
XLON |
| 14:29:10 |
226 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:10 |
244 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
XLON |
| 14:29:11 |
58 |
174.00 |
XLON |
| 14:29:11 |
186 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
TRQX |
| 14:29:11 |
244 |
174.00 |
TRQX |
| 14:29:11 |
58 |
174.00 |
XLON |
| 14:29:11 |
69 |
174.00 |
XLON |
| 14:29:11 |
117 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
TRQX |
| 14:29:11 |
244 |
174.00 |
XLON |
| 14:29:11 |
244 |
174.00 |
TRQX |
| 14:29:11 |
202 |
174.00 |
XLON |
| 14:29:11 |
42 |
174.00 |
XLON |
| 14:29:12 |
244 |
174.00 |
TRQX |
| 14:29:12 |
244 |
174.00 |
TRQX |
| 14:29:12 |
244 |
174.00 |
XLON |
| 14:29:12 |
244 |
174.00 |
TRQX |
| 14:29:12 |
98 |
174.00 |
XLON |
| 14:29:12 |
146 |
174.00 |
XLON |
| 14:29:12 |
244 |
174.00 |
TRQX |
| 14:29:12 |
165 |
174.00 |
TRQX |
| 14:29:12 |
79 |
174.00 |
XLON |
| 14:29:12 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
174.00 |
XLON |
| 14:29:14 |
244 |
173.90 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
174.00 |
XLON |
| 14:29:15 |
244 |
173.90 |
XLON |
| 14:29:15 |
239 |
173.90 |
XLON |
| 14:29:15 |
5 |
173.90 |
XLON |
| 14:29:15 |
244 |
173.90 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
174.00 |
XLON |
| 14:29:16 |
244 |
173.90 |
XLON |
| 14:29:16 |
244 |
173.90 |
XLON |
| 14:29:16 |
244 |
173.90 |
XLON |
| 14:29:17 |
3 |
173.90 |
XLON |
| 14:29:17 |
241 |
173.90 |
XLON |
| 14:29:17 |
81 |
173.90 |
XLON |
| 14:29:17 |
80 |
173.90 |
XLON |
| 14:29:17 |
83 |
173.90 |
XLON |
| 14:29:17 |
244 |
173.90 |
XLON |
| 14:29:17 |
1 |
173.90 |
XLON |
| 14:29:17 |
55 |
173.90 |
XLON |
| 14:29:17 |
188 |
173.90 |
XLON |
| 14:29:17 |
125 |
173.90 |
XLON |
| 14:29:17 |
119 |
173.90 |
XLON |
| 14:29:17 |
244 |
173.90 |
XLON |
| 14:29:17 |
120 |
173.90 |
XLON |
| 14:29:17 |
80 |
173.90 |
XLON |
| 14:29:17 |
44 |
173.90 |
XLON |
| 14:29:17 |
36 |
173.90 |
XLON |
| 14:29:17 |
208 |
173.90 |
XLON |
| 14:29:17 |
244 |
173.90 |
XLON |
| 14:29:18 |
53 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
244 |
174.00 |
XLON |
| 14:29:18 |
31 |
173.90 |
XLON |
| 14:29:18 |
80 |
173.90 |
XLON |
| 14:29:18 |
80 |
173.90 |
XLON |
| 14:29:18 |
92 |
173.90 |
XLON |
| 14:29:18 |
77 |
173.90 |
XLON |
| 14:29:18 |
66 |
173.90 |
XLON |
| 14:29:18 |
9 |
173.90 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
68 |
174.00 |
XLON |
| 14:29:19 |
176 |
174.00 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
58 |
174.00 |
XLON |
| 14:29:19 |
80 |
174.00 |
XLON |
| 14:29:19 |
80 |
174.00 |
XLON |
| 14:29:19 |
26 |
174.00 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
75 |
174.00 |
XLON |
| 14:29:19 |
169 |
174.00 |
XLON |
| 14:29:19 |
244 |
174.00 |
XLON |
| 14:29:19 |
14 |
174.00 |
Aquis |
| 14:29:19 |
70 |
174.00 |
XLON |
| 14:29:19 |
80 |
174.00 |
XLON |
| 14:29:19 |
80 |
174.00 |
XLON |
| 14:29:19 |
218 |
174.00 |
XLON |
| 14:29:19 |
26 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:20 |
80 |
174.00 |
XLON |
| 14:29:20 |
164 |
174.00 |
XLON |
| 14:29:20 |
244 |
174.00 |
XLON |
| 14:29:21 |
51 |
174.00 |
XLON |
| 14:29:21 |
45 |
174.00 |
XLON |
| 14:29:22 |
2 |
174.00 |
XLON |
| 14:29:22 |
40 |
174.00 |
XLON |
| 14:29:22 |
1 |
174.00 |
XLON |
| 14:29:22 |
8 |
174.00 |
XLON |
| 14:29:22 |
97 |
174.00 |
XLON |
| 14:29:22 |
244 |
174.00 |
XLON |
| 14:29:22 |
244 |
174.00 |
XLON |
| 14:29:22 |
244 |
174.00 |
XLON |
| 14:29:25 |
1 |
174.00 |
XLON |
| 14:29:25 |
243 |
174.00 |
XLON |
| 14:29:25 |
142 |
174.00 |
XLON |
| 14:29:25 |
244 |
173.90 |
XLON |
| 14:29:25 |
217 |
173.90 |
XLON |
| 14:29:25 |
27 |
173.90 |
XLON |
| 14:29:25 |
244 |
173.90 |
XLON |
| 14:29:25 |
244 |
173.90 |
XLON |
| 14:29:25 |
102 |
173.90 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
89 |
174.00 |
XLON |
| 14:29:26 |
80 |
174.00 |
XLON |
| 14:29:26 |
75 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:26 |
244 |
174.00 |
XLON |
| 14:29:35 |
1 |
174.00 |
XLON |
| 14:29:35 |
243 |
174.00 |
XLON |
| 14:29:35 |
244 |
174.00 |
XLON |
| 14:29:36 |
244 |
174.00 |
XLON |
| 14:29:37 |
244 |
174.00 |
XLON |
| 14:29:40 |
1 |
174.00 |
XLON |
| 14:29:40 |
6 |
174.00 |
XLON |
| 14:29:40 |
237 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
79 |
174.00 |
XLON |
| 14:29:41 |
165 |
174.00 |
XLON |
| 14:29:41 |
162 |
174.00 |
XLON |
| 14:29:41 |
80 |
174.00 |
XLON |
| 14:29:41 |
2 |
174.00 |
XLON |
| 14:29:41 |
78 |
174.00 |
XLON |
| 14:29:41 |
166 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:41 |
244 |
174.00 |
XLON |
| 14:29:48 |
244 |
174.00 |
XLON |
| 14:29:48 |
244 |
174.00 |
XLON |
| 14:29:48 |
244 |
174.00 |
XLON |
| 14:29:48 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:54 |
244 |
174.00 |
XLON |
| 14:29:55 |
244 |
174.00 |
XLON |
| 14:29:57 |
244 |
174.00 |
XLON |
| 14:29:57 |
244 |
174.00 |
XLON |
| 14:30:02 |
55 |
174.00 |
XLON |
| 14:30:02 |
189 |
174.00 |
XLON |
| 14:34:25 |
45 |
174.00 |
CHIX |
| 14:34:25 |
1948 |
174.00 |
CHIX |
| 14:45:36 |
1993 |
175.00 |
CHIX |
| 14:45:40 |
1993 |
174.60 |
CHIX |
| 14:52:17 |
1993 |
175.60 |
CHIX |
| 15:49:58 |
39 |
176.00 |
CHIX |
| 15:49:58 |
1800 |
176.00 |
CHIX |
| 15:49:58 |
154 |
176.00 |
CHIX |
| 15:56:51 |
1684 |
176.00 |
CHIX |
| 15:56:51 |
309 |
176.00 |
CHIX |
| 15:56:51 |
164 |
176.00 |
CHIX |
| 15:56:51 |
1295 |
176.00 |
CHIX |
| 15:56:51 |
534 |
176.00 |
CHIX |
| 15:56:52 |
88 |
176.00 |
CHIX |
| 15:57:34 |
140 |
176.00 |
CHIX |
| 15:57:34 |
1765 |
176.00 |
CHIX |
| 15:58:05 |
1993 |
175.90 |
CHIX |
| 16:01:41 |
45 |
175.70 |
CHIX |
| 16:03:51 |
4 |
175.70 |
CHIX |
| 16:04:23 |
19 |
175.70 |
CHIX |
| 16:04:23 |
67 |
175.70 |
CHIX |
| 16:04:23 |
27 |
175.70 |
CHIX |
| 16:04:23 |
45 |
175.70 |
CHIX |
| 16:04:45 |
1786 |
175.70 |
CHIX |
| 16:09:03 |
1993 |
175.80 |
CHIX |
| 16:16:02 |
170 |
175.80 |
CHIX |
| 16:16:02 |
170 |
175.80 |
BATE |
| 16:16:02 |
170 |
175.80 |
TRQX |
| 16:16:02 |
170 |
175.80 |
Aquis |
| 16:16:02 |
320 |
175.80 |
XLON |
| 16:17:49 |
170 |
175.80 |
CHIX |
| 16:17:49 |
170 |
175.80 |
BATE |
| 16:17:49 |
170 |
175.80 |
Aquis |
| 16:17:49 |
170 |
175.80 |
TRQX |
| 16:17:49 |
320 |
175.80 |
XLON |
| 16:17:49 |
66 |
175.80 |
Aquis |
| 16:17:49 |
40 |
175.80 |
CHIX |
| 16:17:49 |
190 |
175.80 |
XLON |
| 16:17:50 |
93 |
175.80 |
Aquis |
| 16:17:52 |
11 |
175.80 |
Aquis |
| 16:17:52 |
109 |
175.80 |
CHIX |
| 16:18:25 |
2 |
175.80 |
CHIX |
| 16:18:33 |
470 |
175.80 |
Aquis |
| 16:18:33 |
19 |
175.80 |
CHIX |
| 16:18:51 |
4 |
175.80 |
XLON |
| 16:19:13 |
506 |
175.80 |
XLON |
| 16:20:42 |
390 |
175.80 |
XLON |
| 16:20:43 |
100 |
175.80 |
XLON |
| 16:20:43 |
46 |
175.80 |
BATE |
| 16:20:44 |
106 |
175.80 |
BATE |
| 16:21:29 |
79 |
175.80 |
BATE |
| 16:21:29 |
170 |
175.80 |
CHIX |
| 16:21:29 |
89 |
175.80 |
BATE |
| 16:21:29 |
510 |
175.80 |
XLON |
| 16:22:13 |
200 |
175.80 |
XLON |
| 16:22:15 |
200 |
175.80 |
XLON |
| 16:22:18 |
200 |
175.80 |
XLON |
| 16:22:18 |
200 |
175.80 |
XLON |
| 16:22:18 |
200 |
175.80 |
XLON |
| 16:22:27 |
126 |
175.80 |
XLON |
| 16:22:27 |
74 |
175.80 |
XLON |
| 16:29:20 |
15 |
176.00 |
XLON |
| 16:29:20 |
65 |
176.00 |
XLON |
| 16:29:20 |
80 |
176.00 |
XLON |
| 16:29:20 |
55 |
176.00 |
XLON |
| 16:29:20 |
200 |
176.00 |
XLON |
| 16:29:20 |
80 |
176.00 |
XLON |
| 16:29:20 |
80 |
176.00 |
XLON |
| 16:29:20 |
40 |
176.00 |
XLON |
| 16:29:20 |
7 |
175.90 |
CHIX |
| 16:29:20 |
193 |
175.90 |
CHIX |
| 16:29:20 |
24 |
175.90 |
XLON |
| 16:29:20 |
80 |
175.90 |
XLON |
| 16:29:20 |
80 |
175.90 |
XLON |
| 16:29:20 |
1 |
175.90 |
XLON |
| 16:29:21 |
200 |
176.00 |
CHIX |
| 16:29:21 |
200 |
176.00 |
CHIX |
| 16:29:21 |
40 |
176.00 |
CHIX |
| 16:29:21 |
80 |
176.00 |
XLON |
| 16:29:21 |
80 |
176.00 |
XLON |
| 16:29:21 |
9 |
176.00 |
TRQX |
| 16:29:21 |
95 |
176.00 |
CHIX |
| 16:29:40 |
8 |
176.00 |
XLON |
