FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 01
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 | 28 June 2024 |
| Number of ordinary shares purchased | 480,492 |
| Weighted average price paid (p) | 160.30 |
| Highest price paid (p) | 161.70 |
| Lowest price paid (p) | 157.80 |
Following the above purchase, FirstGroup holds 129,396,947 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 621,298,068. 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 28 June 2024 is 621,298,068. 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 | 160.33 | 225,580 |
| BATE | 160.09 | 20,483 |
| CHIX | 160.27 | 198,779 |
| TRQX | 160.13 | 19,949 |
| Aquis | 160.00 | 15,701 |
Individual transactions:
| Transaction Time | Volume | Price (GBp) | Platform |
| 08:14:19 | 682 | 160.30 | BATE |
| 08:29:55 | 457 | 160.60 | CHIX |
| 08:29:55 | 1318 | 160.60 | CHIX |
| 08:49:36 | 350 | 161.00 | Aquis |
| 08:49:36 | 650 | 161.00 | XLON |
| 08:49:36 | 502 | 161.00 | XLON |
| 08:49:36 | 498 | 160.90 | XLON |
| 08:49:37 | 350 | 161.00 | Aquis |
| 08:49:37 | 650 | 161.00 | XLON |
| 08:49:37 | 175 | 161.00 | Aquis |
| 08:49:37 | 175 | 161.00 | CHIX |
| 08:49:37 | 650 | 161.00 | XLON |
| 08:49:37 | 475 | 161.00 | CHIX |
| 08:49:37 | 525 | 161.00 | XLON |
| 08:49:37 | 475 | 161.00 | CHIX |
| 08:49:37 | 525 | 161.00 | XLON |
| 08:49:37 | 1000 | 161.00 | XLON |
| 08:49:38 | 475 | 161.00 | CHIX |
| 08:49:38 | 525 | 161.00 | XLON |
| 08:52:58 | 175 | 161.20 | BATE |
| 08:52:58 | 3 | 161.20 | CHIX |
| 08:52:58 | 297 | 161.20 | CHIX |
| 08:52:58 | 525 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 499 | 161.20 | XLON |
| 08:52:59 | 367 | 161.20 | CHIX |
| 08:52:59 | 357 | 161.20 | CHIX |
| 08:52:59 | 643 | 161.20 | CHIX |
| 08:52:59 | 145 | 161.20 | CHIX |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 499 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 21 | 161.20 | XLON |
| 08:52:59 | 46 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 499 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 53 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 499 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 20 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 12 | 161.20 | XLON |
| 08:52:59 | 20 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 499 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 67 | 161.20 | XLON |
| 08:52:59 | 280 | 161.20 | XLON |
| 08:52:59 | 175 | 161.20 | Aquis |
| 08:53:02 | 175 | 161.20 | BATE |
| 08:53:02 | 525 | 161.20 | XLON |
| 08:53:02 | 125 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 525 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 350 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 350 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 350 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 350 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 175 | 161.20 | CHIX |
| 08:53:03 | 175 | 161.20 | TRQX |
| 08:53:03 | 300 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | BATE |
| 08:53:03 | 300 | 161.20 | CHIX |
| 08:53:03 | 525 | 161.20 | XLON |
| 08:53:03 | 175 | 161.20 | Aquis |
| 08:53:03 | 113 | 161.20 | BATE |
| 08:53:03 | 62 | 161.20 | BATE |
| 08:53:03 | 159 | 161.20 | CHIX |
| 08:53:03 | 475 | 161.20 | XLON |
| 08:53:03 | 16 | 161.20 | XLON |
| 08:53:03 | 495 | 161.20 | XLON |
| 08:53:03 | 148 | 161.20 | XLON |
| 08:53:03 | 357 | 161.20 | XLON |
| 08:53:03 | 160 | 161.20 | Aquis |
| 08:53:03 | 158 | 161.20 | XLON |
| 08:53:03 | 78 | 161.20 | XLON |
| 08:53:03 | 40 | 161.20 | XLON |
| 08:53:03 | 17 | 161.20 | XLON |
| 08:53:03 | 14 | 161.20 | XLON |
| 08:53:03 | 495 | 161.20 | XLON |
| 08:53:03 | 38 | 161.20 | XLON |
| 08:53:04 | 160 | 161.20 | Aquis |
| 08:53:04 | 121 | 161.20 | XLON |
| 08:53:04 | 145 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 21 | 161.20 | XLON |
| 08:53:04 | 53 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 495 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 79 | 161.20 | XLON |
| 08:53:04 | 136 | 161.20 | XLON |
| 08:53:04 | 175 | 161.20 | Aquis |
| 08:53:04 | 300 | 161.20 | CHIX |
| 08:53:04 | 175 | 161.20 | BATE |
| 08:53:04 | 350 | 161.20 | XLON |
| 08:53:04 | 300 | 161.20 | CHIX |
| 08:53:04 | 175 | 161.20 | Aquis |
| 08:53:04 | 175 | 161.20 | BATE |
| 08:53:04 | 350 | 161.20 | XLON |
| 08:53:04 | 175 | 161.20 | Aquis |
| 08:53:04 | 300 | 161.20 | CHIX |
| 08:53:04 | 175 | 161.20 | BATE |
| 08:53:04 | 350 | 161.20 | XLON |
| 08:53:04 | 300 | 161.20 | CHIX |
| 08:53:04 | 175 | 161.20 | Aquis |
| 08:53:04 | 175 | 161.20 | BATE |
| 08:53:04 | 350 | 161.20 | XLON |
| 08:53:04 | 175 | 161.20 | Aquis |
| 08:53:04 | 175 | 161.20 | BATE |
| 08:53:04 | 175 | 161.20 | CHIX |
| 08:53:04 | 475 | 161.20 | XLON |
| 08:53:04 | 495 | 161.20 | XLON |
| 08:53:04 | 144 | 161.20 | XLON |
| 08:53:04 | 78 | 161.20 | XLON |
| 08:53:04 | 78 | 161.20 | XLON |
| 08:53:04 | 40 | 161.20 | XLON |
| 08:53:04 | 17 | 161.20 | XLON |
| 08:53:04 | 14 | 161.20 | XLON |
| 08:53:04 | 78 | 161.20 | XLON |
| 08:53:04 | 56 | 161.20 | XLON |
| 08:53:04 | 761 | 161.20 | CHIX |
| 08:53:04 | 22 | 161.20 | XLON |
| 08:53:04 | 40 | 161.20 | XLON |
| 08:53:04 | 14 | 161.20 | XLON |
| 08:53:04 | 17 | 161.20 | XLON |
| 08:53:04 | 146 | 161.20 | XLON |
| 08:53:05 | 160 | 161.20 | Aquis |
| 08:53:05 | 12 | 161.20 | XLON |
| 08:53:05 | 495 | 161.20 | XLON |
| 08:53:05 | 136 | 161.20 | XLON |
| 08:53:05 | 197 | 161.20 | XLON |
| 08:53:05 | 175 | 161.20 | Aquis |
| 08:53:05 | 175 | 161.20 | BATE |
| 08:53:05 | 175 | 161.20 | CHIX |
| 08:53:05 | 175 | 161.20 | TRQX |
| 08:53:05 | 300 | 161.20 | XLON |
| 08:53:05 | 175 | 161.20 | Aquis |
| 08:53:05 | 175 | 161.20 | BATE |
| 08:53:05 | 300 | 161.20 | CHIX |
| 08:53:05 | 350 | 161.20 | XLON |
| 08:53:05 | 300 | 161.20 | CHIX |
| 08:53:06 | 175 | 161.20 | Aquis |
| 08:53:06 | 175 | 161.20 | BATE |
| 08:53:06 | 350 | 161.20 | XLON |
| 08:53:06 | 30 | 161.20 | Aquis |
| 08:53:06 | 145 | 161.20 | Aquis |
| 08:53:06 | 106 | 161.20 | BATE |
| 08:53:06 | 69 | 161.20 | BATE |
| 08:53:06 | 525 | 161.20 | XLON |
| 08:53:10 | 125 | 161.20 | CHIX |
| 08:53:11 | 175 | 161.20 | BATE |
| 08:53:11 | 300 | 161.20 | CHIX |
| 08:53:11 | 525 | 161.20 | XLON |
| 08:53:11 | 495 | 161.20 | XLON |
| 08:53:11 | 78 | 161.20 | XLON |
| 08:53:11 | 137 | 161.20 | XLON |
| 08:53:11 | 145 | 161.20 | XLON |
| 08:53:11 | 95 | 161.20 | XLON |
| 08:53:11 | 50 | 161.20 | XLON |
| 08:53:11 | 129 | 161.20 | BATE |
| 08:53:11 | 23 | 161.20 | XLON |
| 08:53:11 | 20 | 161.20 | XLON |
| 08:53:11 | 11 | 161.20 | XLON |
| 08:53:11 | 20 | 161.20 | XLON |
| 08:53:11 | 159 | 161.20 | XLON |
| 08:53:11 | 143 | 161.20 | XLON |
| 08:53:11 | 495 | 161.20 | XLON |
| 08:53:11 | 175 | 161.20 | BATE |
| 08:53:11 | 300 | 161.20 | CHIX |
| 08:53:12 | 525 | 161.20 | XLON |
| 08:53:12 | 164 | 161.20 | BATE |
| 08:53:12 | 300 | 161.20 | CHIX |
| 08:53:13 | 350 | 161.20 | XLON |
| 08:53:18 | 11 | 161.20 | BATE |
| 08:53:18 | 175 | 161.20 | XLON |
| 08:53:18 | 160 | 161.20 | Aquis |
| 08:53:18 | 45 | 161.20 | TRQX |
| 08:53:18 | 162 | 161.20 | BATE |
| 08:53:18 | 137 | 161.20 | XLON |
| 08:53:18 | 163 | 161.20 | XLON |
| 08:53:18 | 333 | 161.20 | CHIX |
| 08:53:18 | 525 | 161.20 | CHIX |
| 08:53:18 | 475 | 161.20 | CHIX |
| 08:53:18 | 496 | 161.20 | CHIX |
| 08:53:18 | 504 | 161.20 | CHIX |
| 08:53:18 | 1000 | 161.10 | TRQX |
| 08:53:19 | 60 | 161.20 | BATE |
| 08:53:19 | 35 | 161.20 | BATE |
| 08:53:19 | 108 | 161.20 | BATE |
| 08:53:19 | 138 | 161.20 | XLON |
| 08:53:19 | 164 | 161.20 | XLON |
| 08:53:19 | 495 | 161.20 | XLON |
| 08:53:19 | 86 | 161.20 | TRQX |
| 08:53:19 | 20 | 161.20 | BATE |
| 08:53:19 | 43 | 161.20 | TRQX |
| 08:53:19 | 49 | 161.20 | TRQX |
| 08:53:19 | 197 | 161.20 | CHIX |
| 08:53:19 | 153 | 161.20 | XLON |
| 08:53:19 | 293 | 161.20 | XLON |
| 08:53:19 | 159 | 161.20 | XLON |
| 08:53:19 | 175 | 161.20 | Aquis |
| 08:53:19 | 175 | 161.20 | BATE |
| 08:53:19 | 175 | 161.20 | CHIX |
| 08:53:19 | 175 | 161.20 | TRQX |
| 08:53:19 | 300 | 161.20 | XLON |
| 08:53:19 | 350 | 161.20 | BATE |
| 08:53:19 | 650 | 161.20 | XLON |
| 08:53:19 | 475 | 161.20 | CHIX |
| 08:53:19 | 525 | 161.20 | TRQX |
| 08:53:20 | 475 | 161.20 | CHIX |
| 08:53:20 | 525 | 161.20 | XLON |
| 08:53:20 | 1000 | 161.20 | TRQX |
| 08:53:20 | 475 | 161.20 | CHIX |
| 08:53:20 | 525 | 161.20 | XLON |
| 08:53:20 | 350 | 161.20 | CHIX |
| 08:53:21 | 650 | 161.20 | XLON |
| 08:53:21 | 350 | 161.20 | CHIX |
| 08:53:22 | 650 | 161.20 | XLON |
| 08:53:22 | 350 | 161.20 | CHIX |
| 08:53:23 | 650 | 161.20 | XLON |
| 08:53:23 | 350 | 161.20 | CHIX |
| 08:53:25 | 600 | 161.20 | XLON |
| 08:53:25 | 50 | 161.20 | XLON |
| 08:53:25 | 1000 | 161.20 | TRQX |
| 08:53:36 | 350 | 161.20 | CHIX |
| 08:53:36 | 650 | 161.20 | XLON |
| 08:53:37 | 1000 | 161.20 | XLON |
| 08:53:37 | 937 | 161.20 | CHIX |
| 08:53:38 | 63 | 161.20 | XLON |
| 08:53:38 | 1000 | 161.20 | TRQX |
| 08:53:38 | 350 | 161.20 | CHIX |
| 08:53:38 | 330 | 161.20 | XLON |
| 08:53:38 | 320 | 161.20 | XLON |
| 08:53:38 | 1000 | 161.20 | TRQX |
| 08:53:44 | 350 | 161.20 | CHIX |
| 08:53:44 | 650 | 161.20 | XLON |
| 08:53:47 | 175 | 161.20 | Aquis |
| 08:53:47 | 175 | 161.20 | CHIX |
| 08:53:47 | 650 | 161.20 | XLON |
| 08:54:30 | 150 | 161.20 | CHIX |
| 08:54:30 | 650 | 161.20 | XLON |
| 08:54:36 | 25 | 161.20 | CHIX |
| 08:54:36 | 175 | 161.20 | XLON |
| 08:54:36 | 783 | 161.20 | CHIX |
| 08:54:36 | 217 | 161.20 | CHIX |
| 08:54:36 | 142 | 161.20 | CHIX |
| 08:54:36 | 498 | 161.20 | XLON |
| 08:54:36 | 360 | 161.20 | XLON |
| 08:54:37 | 283 | 161.20 | CHIX |
| 08:54:37 | 80 | 161.20 | XLON |
| 08:54:37 | 139 | 161.20 | XLON |
| 08:54:37 | 498 | 161.20 | XLON |
| 08:54:37 | 156 | 161.20 | XLON |
| 08:54:37 | 78 | 161.20 | XLON |
| 08:54:37 | 360 | 161.20 | XLON |
| 08:54:37 | 406 | 161.20 | XLON |
| 08:54:37 | 160 | 161.20 | Aquis |
| 08:54:37 | 162 | 161.20 | BATE |
| 08:54:37 | 129 | 161.20 | CHIX |
| 08:54:37 | 155 | 161.20 | CHIX |
| 08:54:37 | 157 | 161.20 | XLON |
| 08:54:37 | 156 | 161.20 | XLON |
| 08:54:37 | 81 | 161.20 | XLON |
| 08:54:38 | 175 | 161.20 | CHIX |
| 08:54:38 | 345 | 161.20 | XLON |
| 08:54:42 | 305 | 161.20 | XLON |
| 08:54:53 | 1491 | 161.20 | CHIX |
| 08:54:53 | 284 | 161.20 | CHIX |
| 08:57:04 | 1400 | 161.20 | CHIX |
| 08:57:04 | 375 | 161.20 | CHIX |
| 08:57:04 | 175 | 161.20 | XLON |
| 08:58:46 | 1775 | 161.20 | CHIX |
| 08:58:46 | 175 | 161.20 | Aquis |
| 08:58:46 | 175 | 161.20 | CHIX |
| 08:58:46 | 109 | 161.20 | XLON |
| 08:58:46 | 541 | 161.20 | XLON |
| 08:59:24 | 175 | 161.20 | BATE |
| 08:59:24 | 2 | 161.20 | Aquis |
| 08:59:24 | 33 | 161.20 | CHIX |
| 08:59:24 | 175 | 161.20 | TRQX |
| 09:00:54 | 1333 | 161.20 | CHIX |
| 09:00:54 | 442 | 161.20 | CHIX |
| 09:00:54 | 267 | 161.20 | CHIX |
| 09:00:54 | 175 | 161.20 | TRQX |
| 09:00:54 | 173 | 161.20 | Aquis |
| 09:03:40 | 175 | 161.20 | BATE |
| 09:03:40 | 40 | 161.20 | XLON |
| 09:05:05 | 90 | 161.20 | BATE |
| 09:05:05 | 260 | 161.20 | BATE |
| 09:05:05 | 1400 | 161.20 | CHIX |
| 09:05:05 | 111 | 161.20 | XLON |
| 09:05:05 | 324 | 161.20 | XLON |
| 09:05:05 | 96 | 161.20 | CHIX |
| 09:05:05 | 279 | 161.20 | CHIX |
| 09:05:05 | 175 | 161.20 | Aquis |
| 09:09:31 | 2 | 161.20 | TRQX |
| 09:16:09 | 664 | 161.20 | CHIX |
| 09:16:09 | 1111 | 161.20 | CHIX |
| 09:16:09 | 49 | 161.20 | TRQX |
| 09:16:09 | 124 | 161.20 | TRQX |
| 09:16:09 | 80 | 161.20 | Aquis |
| 09:16:09 | 175 | 161.20 | CHIX |
| 09:16:09 | 175 | 161.20 | BATE |
| 09:16:09 | 220 | 161.20 | Aquis |
| 09:24:41 | 1775 | 161.20 | CHIX |
| 09:24:41 | 175 | 161.20 | Aquis |
| 09:24:41 | 175 | 161.20 | BATE |
| 09:24:41 | 175 | 161.20 | CHIX |
| 09:24:41 | 175 | 161.20 | TRQX |
| 09:24:41 | 300 | 161.20 | XLON |
| 09:24:42 | 49 | 161.20 | Aquis |
| 09:24:42 | 126 | 161.20 | Aquis |
| 09:24:42 | 300 | 161.20 | CHIX |
| 09:24:42 | 175 | 161.20 | BATE |
| 09:24:42 | 175 | 161.20 | TRQX |
| 10:03:54 | 1775 | 161.40 | CHIX |
| 10:07:43 | 60 | 161.40 | XLON |
| 10:20:44 | 45 | 161.40 | XLON |
| 10:38:28 | 1775 | 161.70 | CHIX |
| 10:39:30 | 1775 | 161.60 | CHIX |
| 10:54:26 | 350 | 161.60 | XLON |
| 10:55:25 | 1775 | 161.60 | CHIX |
| 10:55:25 | 650 | 161.60 | XLON |
| 10:55:25 | 563 | 161.60 | TRQX |
| 10:55:25 | 143 | 161.60 | XLON |
| 10:55:25 | 150 | 161.60 | XLON |
| 10:55:25 | 136 | 161.60 | XLON |
| 10:55:25 | 8 | 161.60 | Aquis |
| 10:55:25 | 695 | 161.60 | XLON |
| 10:55:25 | 163 | 161.60 | XLON |
| 10:55:25 | 492 | 161.60 | XLON |
| 10:55:25 | 146 | 161.60 | XLON |
| 10:55:25 | 23 | 161.60 | XLON |
| 10:55:25 | 175 | 161.60 | Aquis |
| 10:55:25 | 678 | 161.60 | XLON |
| 10:55:25 | 763 | 161.60 | XLON |
| 10:55:25 | 158 | 161.50 | XLON |
| 10:55:25 | 147 | 161.50 | XLON |
| 10:55:25 | 147 | 161.40 | XLON |
| 10:55:25 | 29 | 161.40 | XLON |
| 10:55:25 | 147 | 161.40 | XLON |
| 10:55:25 | 147 | 161.40 | XLON |
| 10:55:25 | 90 | 161.40 | XLON |
| 10:55:26 | 175 | 161.60 | BATE |
| 10:55:26 | 175 | 161.60 | CHIX |
| 10:55:26 | 650 | 161.60 | XLON |
| 10:55:26 | 1000 | 161.60 | XLON |
| 10:55:26 | 1000 | 161.60 | XLON |
| 10:55:27 | 650 | 161.60 | XLON |
| 10:55:33 | 303 | 161.60 | CHIX |
| 10:55:33 | 1180 | 161.60 | CHIX |
| 10:55:33 | 292 | 161.60 | CHIX |
| 10:55:33 | 350 | 161.60 | XLON |
| 10:55:33 | 1775 | 161.60 | CHIX |
| 10:55:33 | 350 | 161.60 | CHIX |
| 10:55:33 | 650 | 161.60 | XLON |
| 10:55:33 | 350 | 161.60 | CHIX |
| 10:55:33 | 650 | 161.60 | XLON |
| 10:55:34 | 156 | 161.60 | XLON |
| 10:55:34 | 151 | 161.60 | XLON |
| 10:55:34 | 63 | 161.60 | XLON |
| 10:55:34 | 85 | 161.60 | XLON |
| 10:55:34 | 175 | 161.60 | CHIX |
| 10:55:34 | 483 | 161.60 | XLON |
| 10:55:34 | 164 | 161.60 | XLON |
| 10:55:34 | 689 | 161.60 | XLON |
| 10:55:34 | 145 | 161.60 | XLON |
| 10:55:34 | 162 | 161.60 | XLON |
| 10:55:34 | 149 | 161.60 | XLON |
| 10:55:34 | 18 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 84 | 161.60 | XLON |
| 10:55:34 | 26 | 161.60 | XLON |
| 10:55:34 | 149 | 161.60 | XLON |
| 10:55:34 | 150 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 110 | 161.60 | XLON |
| 10:55:34 | 125 | 161.60 | XLON |
| 10:55:34 | 38 | 161.60 | XLON |
| 10:55:34 | 32 | 161.60 | XLON |
| 10:55:34 | 110 | 161.50 | XLON |
| 10:55:34 | 147 | 161.50 | XLON |
| 10:55:34 | 79 | 161.50 | XLON |
| 10:55:34 | 147 | 161.50 | XLON |
| 10:55:34 | 147 | 161.50 | XLON |
| 10:55:34 | 110 | 161.50 | XLON |
| 10:55:34 | 147 | 161.50 | XLON |
| 10:55:34 | 147 | 161.50 | XLON |
| 10:55:34 | 2 | 161.50 | XLON |
| 10:56:46 | 1775 | 161.40 | CHIX |
| 11:07:24 | 1400 | 161.00 | CHIX |
| 11:07:24 | 375 | 161.00 | CHIX |
| 11:10:19 | 587 | 160.80 | CHIX |
| 11:10:19 | 1188 | 160.80 | CHIX |
| 11:10:29 | 1356 | 160.50 | CHIX |
| 11:11:00 | 419 | 160.50 | CHIX |
| 11:30:03 | 1775 | 160.60 | CHIX |
| 11:30:03 | 875 | 160.60 | BATE |
| 11:30:03 | 525 | 160.60 | CHIX |
| 11:30:03 | 450 | 160.60 | CHIX |
| 11:30:03 | 3150 | 160.60 | XLON |
| 11:44:47 | 1020 | 160.90 | CHIX |
| 11:49:45 | 700 | 161.10 | BATE |
| 11:49:45 | 525 | 161.10 | CHIX |
| 11:49:45 | 625 | 161.10 | TRQX |
| 11:50:29 | 1775 | 161.10 | CHIX |
| 11:50:29 | 700 | 161.10 | TRQX |
| 11:50:29 | 2450 | 161.10 | XLON |
| 11:50:29 | 159 | 161.10 | XLON |
| 11:50:29 | 607 | 161.10 | XLON |
| 11:50:29 | 165 | 161.10 | XLON |
| 11:50:29 | 147 | 161.00 | XLON |
| 11:51:50 | 1775 | 161.10 | CHIX |
| 11:51:50 | 597 | 161.10 | CHIX |
| 11:51:50 | 875 | 161.10 | Aquis |
| 11:51:50 | 2450 | 161.10 | XLON |
| 11:51:56 | 1775 | 161.10 | CHIX |
| 11:51:56 | 5000 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 154 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 500 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 142 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 500 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 147 | 161.10 | XLON |
| 11:51:56 | 138 | 161.10 | XLON |
| 11:52:00 | 605 | 161.10 | CHIX |
| 11:52:04 | 822 | 161.10 | CHIX |
| 11:52:04 | 164 | 161.10 | CHIX |
| 11:52:04 | 187 | 161.10 | XLON |
| 11:52:12 | 789 | 161.10 | CHIX |
| 11:52:12 | 700 | 161.10 | CHIX |
| 11:52:12 | 163 | 161.10 | XLON |
| 11:52:12 | 1196 | 161.10 | CHIX |
| 11:52:12 | 157 | 161.10 | CHIX |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 145 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 121 | 161.10 | XLON |
| 11:52:12 | 26 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 148 | 161.10 | XLON |
| 11:52:12 | 491 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 147 | 161.10 | XLON |
| 11:52:12 | 146 | 161.10 | XLON |
| 11:52:16 | 311 | 161.10 | CHIX |
| 11:52:25 | 1775 | 161.10 | CHIX |
| 11:52:25 | 350 | 161.10 | CHIX |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 660 | 161.10 | CHIX |
| 11:52:26 | 383 | 161.10 | CHIX |
| 11:52:26 | 660 | 161.10 | CHIX |
| 11:52:26 | 3150 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 626 | 161.10 | CHIX |
| 11:52:26 | 1077 | 161.10 | CHIX |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 160 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 50 | 161.10 | XLON |
| 11:52:26 | 97 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 147 | 161.10 | XLON |
| 11:52:26 | 87 | 161.10 | XLON |
| 11:52:43 | 1775 | 161.10 | CHIX |
| 11:52:43 | 1337 | 161.10 | CHIX |
| 11:52:43 | 2450 | 161.10 | XLON |
| 11:52:43 | 1226 | 161.10 | CHIX |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 156 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:43 | 147 | 161.10 | XLON |
| 11:52:44 | 147 | 161.10 | XLON |
| 11:52:44 | 147 | 161.10 | XLON |
| 11:52:44 | 147 | 161.10 | XLON |
| 11:52:44 | 147 | 161.10 | XLON |
| 11:52:44 | 125 | 161.10 | XLON |
| 11:52:44 | 114 | 161.10 | CHIX |
| 11:52:48 | 1775 | 161.10 | CHIX |
| 11:52:48 | 117 | 161.10 | CHIX |
| 11:52:48 | 175 | 161.10 | XLON |
| 11:52:48 | 1416 | 161.10 | CHIX |
| 11:52:48 | 142 | 161.10 | CHIX |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 1212 | 161.10 | CHIX |
| 11:52:48 | 140 | 161.10 | CHIX |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 151 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 28 | 161.10 | XLON |
| 11:52:48 | 119 | 161.10 | XLON |
| 11:52:48 | 491 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 491 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 77 | 161.10 | XLON |
| 11:52:48 | 70 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:48 | 147 | 161.10 | XLON |
| 11:52:54 | 1775 | 161.10 | CHIX |
| 11:52:54 | 1570 | 161.10 | CHIX |
| 11:52:54 | 2625 | 161.10 | XLON |
| 11:52:54 | 160 | 161.10 | Aquis |
| 11:52:54 | 162 | 161.10 | BATE |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 606 | 161.10 | XLON |
| 11:52:54 | 491 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 606 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 606 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 217 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 589 | 161.10 | XLON |
| 11:52:54 | 491 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 43 | 161.10 | XLON |
| 11:52:54 | 546 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 471 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 100 | 161.10 | CHIX |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 147 | 161.10 | XLON |
| 11:52:54 | 94 | 161.10 | XLON |
| 11:52:54 | 471 | 161.10 | CHIX |
| 11:52:54 | 525 | 161.10 | XLON |
| 11:52:54 | 1850 | 161.10 | CHIX |
| 11:52:54 | 2380 | 161.10 | XLON |
| 11:52:54 | 770 | 161.10 | XLON |
| 11:52:56 | 1775 | 161.10 | CHIX |
| 11:52:56 | 1850 | 161.10 | CHIX |
| 11:52:56 | 686 | 161.10 | XLON |
| 11:53:00 | 1775 | 161.10 | CHIX |
| 11:53:00 | 2464 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 1703 | 161.10 | CHIX |
| 11:53:00 | 3150 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 606 | 161.10 | XLON |
| 11:53:00 | 928 | 161.10 | CHIX |
| 11:53:00 | 142 | 161.10 | CHIX |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 606 | 161.10 | XLON |
| 11:53:00 | 497 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 606 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 147 | 161.10 | XLON |
| 11:53:00 | 145 | 161.10 | XLON |
| 11:53:05 | 1775 | 160.90 | CHIX |
| 11:54:30 | 700 | 160.50 | CHIX |
| 11:54:30 | 1075 | 160.50 | CHIX |
| 12:09:59 | 1 | 160.60 | CHIX |
| 12:09:59 | 4 | 160.60 | CHIX |
| 12:09:59 | 1770 | 160.60 | CHIX |
| 12:13:34 | 1775 | 160.50 | CHIX |
| 12:31:16 | 550 | 160.40 | CHIX |
| 12:31:16 | 700 | 160.40 | CHIX |
| 12:31:16 | 525 | 160.40 | CHIX |
| 12:58:11 | 1775 | 160.30 | CHIX |
| 13:19:20 | 510 | 160.20 | CHIX |
| 13:19:20 | 1265 | 160.20 | CHIX |
| 13:21:17 | 451 | 160.10 | CHIX |
| 13:21:17 | 1324 | 160.10 | CHIX |
| 13:25:50 | 1775 | 159.90 | CHIX |
| 13:32:52 | 1775 | 159.60 | CHIX |
| 13:36:24 | 31 | 159.30 | CHIX |
| 13:36:24 | 700 | 159.30 | CHIX |
| 13:36:24 | 18 | 159.30 | CHIX |
| 13:36:24 | 683 | 159.30 | CHIX |
| 13:59:47 | 1775 | 159.60 | CHIX |
| 14:02:56 | 1775 | 159.60 | CHIX |
| 14:06:46 | 1117 | 159.50 | BATE |
| 14:06:46 | 658 | 159.50 | BATE |
| 14:06:46 | 1164 | 159.50 | CHIX |
| 14:06:46 | 686 | 159.50 | CHIX |
| 14:06:46 | 653 | 159.50 | XLON |
| 14:06:46 | 1982 | 159.50 | XLON |
| 14:06:46 | 515 | 159.50 | XLON |
| 14:06:46 | 272 | 159.40 | BATE |
| 14:06:46 | 677 | 159.40 | BATE |
| 14:06:46 | 753 | 159.40 | BATE |
| 14:06:46 | 1978 | 159.40 | CHIX |
| 14:06:46 | 67 | 159.40 | CHIX |
| 14:06:46 | 259 | 159.40 | CHIX |
| 14:06:46 | 994 | 159.40 | CHIX |
| 14:07:41 | 1177 | 159.50 | CHIX |
| 14:07:41 | 598 | 159.50 | CHIX |
| 14:07:41 | 625 | 159.50 | TRQX |
| 14:07:41 | 250 | 159.50 | Aquis |
| 14:07:41 | 525 | 159.50 | BATE |
| 14:07:41 | 3150 | 159.50 | XLON |
| 14:07:47 | 187 | 159.50 | CHIX |
| 14:07:47 | 44 | 159.50 | CHIX |
| 14:07:47 | 175 | 159.50 | BATE |
| 14:07:47 | 275 | 159.50 | XLON |
| 14:07:47 | 51 | 159.50 | XLON |
| 14:07:47 | 873 | 159.50 | XLON |
| 14:07:47 | 499 | 159.50 | XLON |
| 14:12:44 | 653 | 159.50 | XLON |
| 14:12:44 | 1622 | 159.50 | XLON |
| 14:14:01 | 1544 | 159.50 | CHIX |
| 14:14:01 | 653 | 159.50 | XLON |
| 14:14:01 | 443 | 159.50 | XLON |
| 14:14:01 | 206 | 159.50 | XLON |
| 14:14:14 | 581 | 159.50 | CHIX |
| 14:14:14 | 701 | 159.50 | CHIX |
| 14:14:14 | 274 | 159.50 | CHIX |
| 14:14:14 | 875 | 159.50 | TRQX |
| 14:14:14 | 3150 | 159.50 | XLON |
| 14:14:14 | 1194 | 159.50 | CHIX |
| 14:15:05 | 400 | 159.50 | CHIX |
| 14:15:05 | 1375 | 159.50 | CHIX |
| 14:15:05 | 875 | 159.50 | BATE |
| 14:15:05 | 975 | 159.50 | CHIX |
| 14:15:05 | 1945 | 159.50 | XLON |
| 14:15:05 | 923 | 159.50 | XLON |
| 14:15:05 | 282 | 159.50 | XLON |
| 14:15:05 | 798 | 159.50 | CHIX |
| 14:15:05 | 164 | 159.50 | CHIX |
| 14:15:05 | 50 | 159.50 | TRQX |
| 14:15:05 | 1797 | 159.50 | CHIX |
| 14:15:05 | 677 | 159.50 | TRQX |
| 14:15:05 | 501 | 159.50 | XLON |
| 14:15:06 | 927 | 159.50 | CHIX |
| 14:15:06 | 441 | 159.50 | XLON |
| 14:15:09 | 91 | 159.50 | BATE |
| 14:15:09 | 199 | 159.50 | XLON |
| 14:15:53 | 848 | 159.50 | CHIX |
| 14:15:53 | 259 | 159.50 | BATE |
| 14:15:53 | 23 | 159.50 | XLON |
| 14:15:53 | 232 | 159.50 | Aquis |
| 14:15:53 | 468 | 159.50 | Aquis |
| 14:15:53 | 350 | 159.50 | BATE |
| 14:15:53 | 450 | 159.50 | CHIX |
| 14:15:53 | 350 | 159.50 | TRQX |
| 14:15:53 | 1470 | 159.50 | XLON |
| 14:15:53 | 210 | 159.50 | XLON |
| 14:15:53 | 1470 | 159.50 | XLON |
| 14:15:53 | 68 | 159.50 | Aquis |
| 14:15:53 | 204 | 159.50 | TRQX |
| 14:15:53 | 677 | 159.50 | TRQX |
| 14:15:53 | 73 | 159.50 | BATE |
| 14:15:53 | 54 | 159.50 | TRQX |
| 14:15:53 | 544 | 159.50 | CHIX |
| 14:15:53 | 164 | 159.50 | CHIX |
| 14:15:53 | 499 | 159.50 | XLON |
| 14:15:53 | 138 | 159.50 | XLON |
| 14:15:53 | 146 | 159.50 | XLON |
| 14:16:56 | 522 | 159.50 | CHIX |
| 14:19:07 | 43 | 159.50 | CHIX |
| 14:19:07 | 336 | 159.50 | CHIX |
| 14:19:07 | 1575 | 159.50 | XLON |
| 14:44:44 | 204 | 160.20 | TRQX |
| 14:44:44 | 136 | 160.20 | BATE |
| 14:44:44 | 532 | 160.20 | CHIX |
| 14:46:00 | 1775 | 160.20 | CHIX |
| 14:46:00 | 1287 | 160.20 | XLON |
| 14:46:00 | 2841 | 160.20 | XLON |
| 14:46:00 | 495 | 160.20 | XLON |
| 14:46:00 | 625 | 160.20 | XLON |
| 14:47:20 | 1775 | 160.20 | CHIX |
| 14:47:20 | 1430 | 160.20 | CHIX |
| 14:47:20 | 395 | 160.20 | XLON |
| 14:47:20 | 2055 | 160.20 | XLON |
| 14:47:20 | 450 | 160.20 | BATE |
| 14:47:20 | 65 | 160.20 | Aquis |
| 14:47:20 | 350 | 160.20 | CHIX |
| 14:47:20 | 635 | 160.20 | Aquis |
| 14:47:20 | 350 | 160.20 | TRQX |
| 14:48:02 | 1775 | 160.20 | CHIX |
| 14:48:02 | 350 | 160.20 | TRQX |
| 14:48:02 | 2800 | 160.20 | XLON |
| 14:48:02 | 674 | 160.20 | TRQX |
| 14:48:02 | 589 | 160.20 | XLON |
| 14:48:02 | 163 | 160.20 | XLON |
| 14:48:02 | 496 | 160.20 | XLON |
| 14:48:02 | 144 | 160.20 | XLON |
| 14:48:02 | 357 | 160.20 | CHIX |
| 14:48:02 | 59 | 160.20 | XLON |
| 14:48:27 | 345 | 160.20 | CHIX |
| 14:48:27 | 693 | 160.20 | CHIX |
| 14:48:27 | 1366 | 160.20 | CHIX |
| 14:48:27 | 64 | 160.20 | CHIX |
| 14:48:27 | 396 | 160.20 | XLON |
| 14:48:27 | 679 | 160.20 | XLON |
| 14:48:27 | 750 | 160.20 | XLON |
| 14:48:27 | 674 | 160.20 | TRQX |
| 14:48:27 | 50 | 160.20 | TRQX |
| 14:48:27 | 496 | 160.20 | XLON |
| 14:48:27 | 609 | 160.20 | XLON |
| 14:48:27 | 145 | 160.20 | XLON |
| 14:48:27 | 144 | 160.20 | XLON |
| 14:48:28 | 653 | 160.20 | CHIX |
| 14:48:28 | 479 | 160.20 | CHIX |
| 14:48:28 | 159 | 160.20 | XLON |
| 14:48:28 | 979 | 160.20 | XLON |
| 14:48:28 | 612 | 160.20 | XLON |
| 14:48:28 | 875 | 160.20 | BATE |
| 14:48:28 | 598 | 160.20 | CHIX |
| 14:48:28 | 377 | 160.20 | CHIX |
| 14:48:29 | 3150 | 160.20 | XLON |
| 14:48:29 | 439 | 160.20 | Aquis |
| 14:48:29 | 261 | 160.20 | Aquis |
| 14:48:29 | 350 | 160.20 | BATE |
| 14:48:29 | 450 | 160.20 | CHIX |
| 14:48:29 | 350 | 160.20 | TRQX |
| 14:48:29 | 700 | 160.20 | XLON |
| 14:48:29 | 2450 | 160.20 | XLON |
| 14:48:29 | 350 | 160.20 | BATE |
| 14:48:29 | 700 | 160.20 | Aquis |
| 14:48:29 | 350 | 160.20 | TRQX |
| 14:48:29 | 450 | 160.20 | CHIX |
| 14:48:29 | 1698 | 160.20 | XLON |
| 14:48:29 | 1452 | 160.20 | XLON |
| 14:48:29 | 674 | 160.20 | Aquis |
| 14:48:29 | 674 | 160.20 | TRQX |
| 14:48:29 | 50 | 160.20 | TRQX |
| 14:48:29 | 576 | 160.20 | XLON |
| 14:48:29 | 160 | 160.20 | XLON |
| 14:48:29 | 164 | 160.20 | XLON |
| 14:48:29 | 496 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 496 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 160 | 160.20 | XLON |
| 14:48:29 | 73 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 152 | 160.20 | XLON |
| 14:48:29 | 13 | 160.20 | XLON |
| 14:48:29 | 69 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 82 | 160.20 | XLON |
| 14:48:29 | 1775 | 160.10 | CHIX |
| 14:48:30 | 82 | 160.20 | XLON |
| 14:48:30 | 82 | 160.20 | XLON |
| 14:48:30 | 82 | 160.20 | XLON |
| 14:48:30 | 82 | 160.20 | XLON |
| 14:48:30 | 51 | 160.20 | XLON |
| 14:48:30 | 875 | 160.20 | BATE |
| 14:48:30 | 806 | 160.20 | CHIX |
| 14:48:30 | 2360 | 160.20 | XLON |
| 14:48:30 | 265 | 160.20 | XLON |
| 14:48:30 | 350 | 160.20 | Aquis |
| 14:48:30 | 175 | 160.20 | BATE |
| 14:48:30 | 268 | 160.20 | CHIX |
| 14:48:30 | 175 | 160.20 | TRQX |
| 14:48:30 | 700 | 160.20 | XLON |
| 14:48:30 | 875 | 160.20 | XLON |
| 14:48:38 | 1775 | 160.00 | CHIX |
| 14:48:42 | 1775 | 159.80 | CHIX |
| 14:48:48 | 1775 | 159.70 | CHIX |
| 14:48:50 | 836 | 159.60 | CHIX |
| 14:48:50 | 939 | 159.60 | CHIX |
| 14:48:57 | 436 | 159.50 | CHIX |
| 14:48:57 | 1339 | 159.50 | CHIX |
| 14:55:55 | 1775 | 159.40 | CHIX |
| 15:03:29 | 1722 | 159.30 | CHIX |
| 15:03:29 | 49 | 159.30 | CHIX |
| 15:03:29 | 4 | 159.30 | CHIX |
| 15:03:59 | 1775 | 159.20 | CHIX |
| 15:17:20 | 594 | 158.90 | CHIX |
| 15:17:20 | 1181 | 158.90 | CHIX |
| 15:17:53 | 132 | 158.70 | CHIX |
| 15:17:53 | 3 | 158.70 | CHIX |
| 15:17:53 | 46 | 158.70 | CHIX |
| 15:18:00 | 1594 | 158.70 | CHIX |
| 15:20:32 | 1775 | 158.60 | CHIX |
| 15:24:44 | 1775 | 158.50 | CHIX |
| 15:30:30 | 1775 | 158.30 | CHIX |
| 15:32:01 | 252 | 158.60 | CHIX |
| 15:32:01 | 1523 | 158.60 | CHIX |
| 15:44:52 | 1775 | 158.50 | CHIX |
| 15:50:48 | 1435 | 158.40 | CHIX |
| 15:50:48 | 340 | 158.40 | CHIX |
| 15:51:19 | 612 | 158.20 | CHIX |
| 15:51:19 | 228 | 158.20 | CHIX |
| 15:51:19 | 935 | 158.20 | CHIX |
| 15:51:28 | 120 | 158.10 | CHIX |
| 15:54:50 | 1655 | 158.10 | CHIX |
| 16:00:52 | 87 | 158.00 | CHIX |
| 16:00:52 | 36 | 158.00 | CHIX |
| 16:01:50 | 1275 | 158.00 | CHIX |
| 16:01:50 | 377 | 158.00 | CHIX |
| 16:05:12 | 237 | 157.90 | CHIX |
| 16:08:18 | 1191 | 157.90 | CHIX |
| 16:08:18 | 347 | 157.90 | CHIX |
| 16:12:06 | 107 | 157.80 | CHIX |
| 16:16:49 | 425 | 157.80 | BATE |
| 16:16:49 | 350 | 157.80 | TRQX |
| 16:16:49 | 1225 | 157.80 | XLON |
| 16:16:49 | 147 | 157.80 | XLON |
| 16:16:49 | 165 | 157.80 | XLON |
| 16:16:49 | 463 | 157.80 | Aquis |
| 16:16:49 | 175 | 157.80 | CHIX |
| 16:16:49 | 1050 | 157.80 | XLON |
| 16:16:49 | 159 | 157.80 | Aquis |
| 16:16:49 | 1454 | 157.80 | CHIX |
| 16:16:49 | 79 | 157.80 | CHIX |
| 16:16:49 | 254 | 157.80 | CHIX |
| 16:16:49 | 54 | 157.80 | CHIX |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 664 | 157.80 | CHIX |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 13 | 157.80 | XLON |
| 16:16:50 | 134 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 147 | 157.80 | XLON |
| 16:16:50 | 102 | 157.80 | XLON |
| 16:16:50 | 45 | 157.80 | XLON |
| 16:16:50 | 525 | 157.80 | Aquis |
| 16:16:50 | 205 | 157.80 | CHIX |
| 16:16:50 | 565 | 157.80 | XLON |
| 16:16:50 | 613 | 157.80 | XLON |
| 16:16:51 | 47 | 157.80 | XLON |
| 16:16:51 | 350 | 157.80 | Aquis |
| 16:16:51 | 1191 | 157.80 | XLON |
| 16:16:51 | 175 | 157.80 | CHIX |
| 16:16:51 | 175 | 157.80 | TRQX |
| 16:16:51 | 109 | 157.80 | XLON |
| 16:16:51 | 217 | 157.80 | Aquis |
| 16:16:51 | 191 | 157.80 | CHIX |
| 16:16:51 | 1225 | 157.80 | XLON |
| 16:16:51 | 243 | 157.80 | XLON |
| 16:16:55 | 124 | 157.80 | XLON |
| 16:16:55 | 147 | 157.80 | XLON |
| 16:16:55 | 56 | 157.80 | Aquis |
| 16:16:55 | 119 | 157.80 | Aquis |
| 16:16:55 | 175 | 157.80 | BATE |
| 16:16:55 | 175 | 157.80 | CHIX |
| 16:16:55 | 175 | 157.80 | TRQX |
| 16:16:55 | 986 | 157.80 | XLON |
| 16:16:55 | 167 | 157.80 | XLON |
| 16:16:55 | 147 | 157.80 | XLON |
| 16:16:55 | 502 | 157.80 | XLON |
| 16:16:55 | 147 | 157.80 | XLON |
| 16:16:55 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 175 | 157.80 | BATE |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 89 | 157.80 | XLON |
| 16:16:56 | 58 | 157.80 | XLON |
| 16:16:56 | 119 | 157.80 | Aquis |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 59 | 157.80 | XLON |
| 16:16:56 | 88 | 157.80 | XLON |
| 16:16:56 | 337 | 157.80 | CHIX |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 165 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 87 | 157.80 | XLON |
| 16:16:56 | 60 | 157.80 | XLON |
| 16:16:56 | 175 | 157.80 | CHIX |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:56 | 147 | 157.80 | XLON |
| 16:16:57 | 147 | 157.80 | XLON |
| 16:16:57 | 147 | 157.80 | XLON |
| 16:16:57 | 147 | 157.80 | XLON |
| 16:16:57 | 147 | 157.80 | XLON |
| 16:16:57 | 99 | 157.80 | XLON |
| 16:16:57 | 152 | 157.80 | BATE |
| 16:17:01 | 44 | 157.80 | XLON |
| 16:17:17 | 363 | 157.80 | TRQX |
| 16:17:17 | 337 | 157.80 | TRQX |
| 16:17:17 | 1300 | 157.80 | XLON |
| 16:17:17 | 700 | 157.80 | TRQX |
| 16:17:17 | 1162 | 157.80 | XLON |
| 16:17:17 | 138 | 157.80 | XLON |
| 16:17:17 | 175 | 157.80 | Aquis |
| 16:17:17 | 250 | 157.80 | CHIX |
| 16:17:17 | 175 | 157.80 | BATE |
| 16:17:17 | 175 | 157.80 | TRQX |
| 16:18:39 | 250 | 157.80 | BATE |
| 16:18:39 | 175 | 157.80 | CHIX |
| 16:18:39 | 175 | 157.80 | TRQX |
| 16:18:39 | 1225 | 157.80 | XLON |
| 16:18:40 | 123 | 157.80 | Aquis |
| 16:18:40 | 52 | 157.80 | Aquis |
| 16:18:40 | 175 | 157.80 | Aquis |
| 16:18:40 | 175 | 157.80 | BATE |
| 16:18:40 | 250 | 157.80 | CHIX |
| 16:18:40 | 175 | 157.80 | TRQX |
| 16:18:40 | 397 | 157.80 | XLON |
| 16:18:40 | 9 | 157.80 | XLON |
| 16:18:40 | 300 | 157.80 | XLON |
| 16:18:40 | 519 | 157.80 | XLON |
| 16:18:40 | 175 | 157.80 | Aquis |
| 16:18:40 | 175 | 157.80 | Aquis |
| 16:18:43 | 108 | 157.80 | Aquis |
| 16:22:32 | 175 | 158.00 | Aquis |
| 16:22:32 | 175 | 158.00 | BATE |
| 16:22:32 | 175 | 158.00 | CHIX |
| 16:22:32 | 175 | 158.00 | TRQX |
| 16:22:32 | 1300 | 158.00 | XLON |
| 16:28:01 | 447 | 158.00 | XLON |
| 16:28:09 | 185 | 158.00 | XLON |
| 16:28:50 | 175 | 158.20 | Aquis |
| 16:28:50 | 175 | 158.20 | BATE |
| 16:28:50 | 250 | 158.20 | CHIX |
| 16:28:50 | 175 | 158.20 | TRQX |
| 16:28:50 | 1225 | 158.20 | XLON |
| 16:28:50 | 175 | 158.20 | Aquis |
| 16:28:50 | 175 | 158.20 | BATE |
| 16:28:50 | 250 | 158.20 | CHIX |
| 16:28:50 | 175 | 158.20 | TRQX |
| 16:28:50 | 1225 | 158.20 | XLON |
| 16:28:50 | 250 | 158.20 | CHIX |
| 16:28:50 | 175 | 158.20 | BATE |
| 16:28:56 | 875 | 158.20 | XLON |
| 16:29:10 | 700 | 158.20 | XLON |
| 16:29:17 | 175 | 158.40 | Aquis |
| 16:29:17 | 175 | 158.40 | BATE |
| 16:29:17 | 250 | 158.40 | CHIX |
| 16:29:17 | 175 | 158.40 | TRQX |
| 16:29:17 | 1225 | 158.40 | XLON |
| 16:29:17 | 175 | 158.40 | Aquis |
| 16:29:17 | 175 | 158.40 | BATE |
| 16:29:17 | 250 | 158.40 | CHIX |
| 16:29:17 | 175 | 158.40 | TRQX |
| 16:29:17 | 700 | 158.40 | XLON |
| 16:29:17 | 525 | 158.40 | XLON |
| 16:29:17 | 350 | 158.40 | Aquis |
| 16:29:17 | 250 | 158.40 | CHIX |
| 16:29:18 | 320 | 158.40 | XLON |
| 16:29:22 | 446 | 158.40 | XLON |
| 16:35:03 | 634 | 158.30 | XLON |
