FirstGroup Plc - Transaction in Own Shares
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
|
30 April 2024
|
Number of ordinary shares purchased
|
466,796
|
Weighted average price paid (p)
|
166.40
|
Highest price paid (p)
|
168.60
|
Lowest price paid (p)
|
163.20
|
Following the above purchase, FirstGroup holds 114,800,683 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 635,894,332. 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 30 April 2024 is 635,894,332. 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
|
166.63
|
221,411
|
BATE
|
166.38
|
15,366
|
CHIX
|
165.95
|
171,200
|
TRQX
|
166.73
|
21,107
|
Aquis
|
166.57
|
37,712
|
Individual transactions:
Transaction Time
|
Volume
|
Price (GBp)
|
Platform
|
08:13:11
|
72
|
166.40
|
CHIX
|
08:29:08
|
684
|
167.90
|
CHIX
|
08:29:08
|
1117
|
167.90
|
CHIX
|
08:29:08
|
1641
|
167.40
|
CHIX
|
08:29:08
|
160
|
167.40
|
CHIX
|
08:39:11
|
674
|
167.50
|
CHIX
|
09:24:04
|
388
|
168.60
|
XLON
|
09:24:04
|
388
|
168.60
|
XLON
|
09:24:04
|
40
|
168.60
|
XLON
|
09:24:04
|
97
|
168.60
|
XLON
|
09:24:04
|
174
|
168.60
|
XLON
|
09:24:04
|
44
|
168.60
|
XLON
|
09:24:04
|
344
|
168.60
|
XLON
|
09:24:04
|
388
|
168.60
|
XLON
|
09:24:04
|
77
|
168.40
|
XLON
|
09:24:05
|
142
|
168.60
|
Aquis
|
09:24:05
|
246
|
168.60
|
XLON
|
09:24:05
|
388
|
168.60
|
XLON
|
09:24:05
|
388
|
168.60
|
BATE
|
09:24:10
|
388
|
168.60
|
XLON
|
09:24:10
|
388
|
168.60
|
XLON
|
09:24:12
|
284
|
168.60
|
XLON
|
09:24:12
|
104
|
168.60
|
Aquis
|
09:24:12
|
388
|
168.60
|
XLON
|
09:24:12
|
388
|
168.60
|
XLON
|
09:24:12
|
388
|
168.60
|
XLON
|
09:24:12
|
388
|
168.60
|
CHIX
|
09:24:12
|
14
|
168.60
|
XLON
|
09:24:12
|
374
|
168.60
|
XLON
|
09:24:12
|
36
|
168.60
|
XLON
|
09:25:13
|
352
|
168.60
|
XLON
|
09:25:14
|
388
|
168.60
|
XLON
|
09:25:14
|
388
|
168.60
|
XLON
|
09:25:14
|
38
|
168.60
|
XLON
|
09:25:14
|
350
|
168.60
|
XLON
|
09:25:15
|
388
|
168.60
|
XLON
|
09:25:31
|
388
|
168.60
|
XLON
|
09:25:31
|
104
|
168.60
|
Aquis
|
09:25:31
|
284
|
168.60
|
XLON
|
09:26:02
|
78
|
168.60
|
Aquis
|
09:26:02
|
246
|
168.60
|
XLON
|
09:26:02
|
41
|
168.60
|
Aquis
|
09:26:08
|
23
|
168.60
|
XLON
|
09:26:08
|
284
|
168.60
|
XLON
|
09:26:08
|
104
|
168.60
|
Aquis
|
09:26:08
|
284
|
168.60
|
XLON
|
09:26:11
|
104
|
168.60
|
XLON
|
09:26:11
|
388
|
168.60
|
XLON
|
09:26:11
|
388
|
168.60
|
XLON
|
09:26:21
|
284
|
168.60
|
XLON
|
09:26:24
|
104
|
168.60
|
XLON
|
09:26:24
|
388
|
168.60
|
XLON
|
09:26:30
|
142
|
168.60
|
Aquis
|
09:26:30
|
246
|
168.60
|
XLON
|
09:26:30
|
388
|
168.60
|
XLON
|
09:27:03
|
246
|
168.40
|
Aquis
|
09:27:03
|
142
|
168.40
|
XLON
|
09:27:03
|
388
|
168.40
|
XLON
|
09:27:09
|
142
|
168.40
|
Aquis
|
09:27:09
|
246
|
168.40
|
XLON
|
09:27:33
|
142
|
168.40
|
Aquis
|
09:27:33
|
246
|
168.40
|
XLON
|
09:27:33
|
388
|
168.40
|
XLON
|
09:27:33
|
142
|
168.40
|
Aquis
|
09:27:33
|
246
|
168.40
|
XLON
|
09:28:02
|
143
|
168.40
|
XLON
|
09:28:02
|
245
|
168.40
|
XLON
|
09:28:33
|
388
|
168.30
|
XLON
|
09:28:39
|
388
|
168.30
|
XLON
|
09:28:39
|
388
|
168.30
|
XLON
|
09:28:39
|
388
|
168.30
|
XLON
|
09:28:39
|
388
|
168.30
|
XLON
|
09:28:39
|
388
|
168.30
|
XLON
|
09:28:39
|
60
|
168.30
|
XLON
|
09:29:04
|
328
|
168.30
|
XLON
|
09:29:04
|
388
|
168.30
|
XLON
|
09:29:04
|
388
|
168.30
|
XLON
|
09:29:04
|
388
|
168.30
|
XLON
|
09:29:05
|
388
|
168.30
|
CHIX
|
09:29:05
|
1
|
168.30
|
BATE
|
09:29:05
|
387
|
168.30
|
XLON
|
09:29:05
|
57
|
168.30
|
TRQX
|
09:29:05
|
80
|
168.30
|
Aquis
|
09:29:05
|
159
|
168.30
|
BATE
|
09:29:05
|
92
|
168.30
|
CHIX
|
09:29:05
|
23
|
168.30
|
TRQX
|
09:29:06
|
365
|
168.30
|
XLON
|
09:32:21
|
388
|
168.30
|
XLON
|
09:32:21
|
388
|
168.30
|
XLON
|
09:32:22
|
388
|
168.30
|
XLON
|
09:33:02
|
104
|
168.30
|
Aquis
|
09:33:02
|
284
|
168.30
|
XLON
|
09:33:02
|
388
|
168.30
|
XLON
|
09:33:02
|
388
|
168.30
|
XLON
|
09:33:50
|
223
|
168.30
|
XLON
|
09:33:50
|
165
|
168.30
|
XLON
|
09:33:51
|
142
|
168.30
|
TRQX
|
09:33:51
|
246
|
168.30
|
XLON
|
09:34:45
|
142
|
168.30
|
TRQX
|
09:34:45
|
246
|
168.30
|
XLON
|
09:34:45
|
388
|
168.30
|
XLON
|
09:34:45
|
388
|
168.30
|
TRQX
|
09:35:12
|
246
|
168.30
|
CHIX
|
09:35:12
|
142
|
168.30
|
XLON
|
09:35:15
|
246
|
168.30
|
CHIX
|
09:35:15
|
142
|
168.30
|
XLON
|
09:35:24
|
246
|
168.30
|
CHIX
|
09:35:24
|
142
|
168.30
|
XLON
|
09:35:24
|
246
|
168.30
|
CHIX
|
09:35:24
|
142
|
168.30
|
XLON
|
09:35:25
|
246
|
168.30
|
CHIX
|
09:35:25
|
142
|
168.30
|
XLON
|
09:35:25
|
246
|
168.30
|
CHIX
|
09:35:25
|
142
|
168.30
|
XLON
|
09:35:25
|
246
|
168.30
|
CHIX
|
09:35:29
|
142
|
168.30
|
CHIX
|
09:35:29
|
246
|
168.30
|
CHIX
|
09:35:29
|
142
|
168.30
|
XLON
|
09:35:29
|
246
|
168.30
|
CHIX
|
09:35:30
|
142
|
168.30
|
XLON
|
09:35:30
|
388
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:30
|
104
|
168.30
|
Aquis
|
09:35:30
|
284
|
168.30
|
XLON
|
09:35:31
|
104
|
168.30
|
Aquis
|
09:35:31
|
284
|
168.30
|
XLON
|
09:35:31
|
104
|
168.30
|
Aquis
|
09:35:31
|
284
|
168.30
|
XLON
|
09:35:31
|
47
|
168.30
|
Aquis
|
09:35:31
|
284
|
168.30
|
XLON
|
09:35:31
|
55
|
168.30
|
Aquis
|
09:35:31
|
2
|
168.30
|
Aquis
|
09:35:31
|
388
|
168.30
|
XLON
|
09:35:31
|
284
|
168.30
|
XLON
|
09:35:31
|
104
|
168.30
|
Aquis
|
09:35:31
|
284
|
168.30
|
XLON
|
09:35:34
|
104
|
168.30
|
XLON
|
09:35:34
|
50
|
168.30
|
Aquis
|
09:35:34
|
54
|
168.30
|
Aquis
|
09:35:34
|
284
|
168.30
|
XLON
|
09:35:34
|
388
|
168.30
|
XLON
|
09:35:34
|
388
|
168.30
|
XLON
|
09:35:34
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
388
|
168.30
|
XLON
|
09:35:35
|
12
|
168.30
|
XLON
|
09:35:35
|
376
|
168.30
|
XLON
|
09:35:35
|
330
|
168.30
|
XLON
|
09:35:35
|
58
|
168.30
|
XLON
|
09:35:36
|
388
|
168.30
|
XLON
|
09:35:36
|
388
|
168.30
|
XLON
|
09:35:36
|
388
|
168.30
|
XLON
|
09:35:36
|
39
|
168.30
|
XLON
|
09:35:38
|
349
|
168.30
|
XLON
|
09:35:39
|
388
|
168.30
|
XLON
|
09:35:39
|
388
|
168.30
|
XLON
|
09:35:39
|
388
|
168.30
|
XLON
|
09:35:45
|
1801
|
168.30
|
CHIX
|
09:35:45
|
388
|
168.30
|
XLON
|
09:37:13
|
627
|
168.30
|
CHIX
|
09:37:13
|
500
|
168.30
|
CHIX
|
09:37:13
|
500
|
168.30
|
CHIX
|
09:37:13
|
174
|
168.30
|
CHIX
|
09:47:28
|
1801
|
167.80
|
CHIX
|
09:47:29
|
1671
|
167.80
|
CHIX
|
09:47:29
|
130
|
167.80
|
CHIX
|
09:48:01
|
1801
|
167.80
|
CHIX
|
09:50:36
|
1801
|
167.20
|
CHIX
|
10:20:39
|
104
|
167.10
|
BATE
|
10:20:39
|
38
|
167.10
|
BATE
|
10:20:39
|
158
|
167.10
|
XLON
|
10:45:44
|
142
|
167.20
|
Aquis
|
10:45:44
|
158
|
167.20
|
XLON
|
10:45:44
|
142
|
167.20
|
Aquis
|
10:45:44
|
158
|
167.20
|
XLON
|
10:45:44
|
142
|
167.20
|
Aquis
|
10:45:44
|
158
|
167.20
|
XLON
|
10:45:44
|
142
|
167.20
|
Aquis
|
10:45:44
|
158
|
167.20
|
XLON
|
10:45:45
|
142
|
167.20
|
Aquis
|
10:45:45
|
158
|
167.20
|
XLON
|
10:45:45
|
142
|
167.20
|
Aquis
|
10:45:45
|
158
|
167.20
|
XLON
|
10:45:45
|
158
|
167.20
|
XLON
|
10:45:48
|
142
|
167.20
|
XLON
|
10:45:48
|
142
|
167.20
|
Aquis
|
10:45:48
|
158
|
167.20
|
XLON
|
10:45:48
|
300
|
167.20
|
XLON
|
10:45:48
|
142
|
167.20
|
XLON
|
10:45:48
|
158
|
167.20
|
XLON
|
10:46:48
|
158
|
167.20
|
Aquis
|
10:46:48
|
142
|
167.20
|
XLON
|
10:47:50
|
142
|
167.20
|
XLON
|
10:50:43
|
158
|
167.20
|
XLON
|
10:55:11
|
142
|
167.20
|
Aquis
|
10:55:11
|
158
|
167.20
|
XLON
|
10:55:11
|
300
|
167.20
|
CHIX
|
10:55:11
|
300
|
167.20
|
CHIX
|
10:55:28
|
142
|
167.20
|
Aquis
|
10:55:28
|
158
|
167.20
|
XLON
|
10:55:28
|
142
|
167.20
|
Aquis
|
10:55:28
|
158
|
167.20
|
XLON
|
10:55:28
|
142
|
167.20
|
Aquis
|
10:55:28
|
158
|
167.20
|
XLON
|
10:55:28
|
142
|
167.20
|
Aquis
|
10:55:28
|
158
|
167.20
|
XLON
|
10:55:28
|
158
|
167.20
|
XLON
|
10:55:31
|
142
|
167.20
|
Aquis
|
10:55:31
|
142
|
167.20
|
Aquis
|
10:55:31
|
158
|
167.20
|
XLON
|
10:55:31
|
158
|
167.20
|
XLON
|
10:55:34
|
142
|
167.20
|
XLON
|
10:55:34
|
158
|
167.20
|
XLON
|
10:55:37
|
142
|
167.20
|
Aquis
|
10:55:37
|
142
|
167.20
|
Aquis
|
10:55:37
|
158
|
167.20
|
XLON
|
10:55:37
|
142
|
167.20
|
CHIX
|
10:56:05
|
158
|
167.20
|
CHIX
|
11:05:52
|
158
|
167.20
|
XLON
|
11:28:00
|
47
|
167.20
|
XLON
|
11:28:00
|
95
|
167.20
|
XLON
|
11:28:01
|
300
|
167.20
|
XLON
|
11:28:01
|
300
|
167.20
|
XLON
|
11:28:02
|
143
|
167.20
|
XLON
|
11:28:04
|
157
|
167.20
|
XLON
|
11:28:04
|
142
|
167.20
|
Aquis
|
11:28:04
|
158
|
167.20
|
XLON
|
11:28:04
|
142
|
167.20
|
Aquis
|
11:28:04
|
158
|
167.20
|
XLON
|
11:28:04
|
142
|
167.20
|
Aquis
|
11:28:05
|
153
|
167.20
|
XLON
|
11:28:05
|
5
|
167.20
|
XLON
|
11:28:06
|
142
|
167.20
|
Aquis
|
11:28:06
|
158
|
167.20
|
XLON
|
11:28:06
|
142
|
167.20
|
Aquis
|
11:29:02
|
158
|
167.20
|
Aquis
|
11:29:02
|
300
|
167.20
|
XLON
|
11:29:02
|
300
|
167.20
|
XLON
|
11:29:02
|
300
|
167.10
|
XLON
|
11:29:02
|
300
|
167.10
|
XLON
|
11:29:02
|
300
|
167.00
|
XLON
|
11:29:02
|
300
|
167.00
|
TRQX
|
11:29:03
|
117
|
167.20
|
XLON
|
11:29:03
|
300
|
167.10
|
XLON
|
11:29:03
|
191
|
167.10
|
XLON
|
11:29:03
|
109
|
167.10
|
XLON
|
11:29:03
|
300
|
167.10
|
XLON
|
11:29:03
|
120
|
167.10
|
TRQX
|
11:29:03
|
180
|
167.10
|
TRQX
|
11:29:03
|
300
|
167.10
|
XLON
|
11:29:03
|
300
|
167.10
|
CHIX
|
11:29:03
|
191
|
167.10
|
XLON
|
11:29:03
|
109
|
167.10
|
XLON
|
11:29:03
|
192
|
167.10
|
XLON
|
11:29:03
|
108
|
167.10
|
XLON
|
11:29:03
|
300
|
167.10
|
CHIX
|
11:29:03
|
181
|
167.10
|
BATE
|
11:29:03
|
2
|
167.10
|
CHIX
|
11:29:03
|
300
|
167.10
|
XLON
|
11:29:04
|
109
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
300
|
167.20
|
XLON
|
11:29:04
|
191
|
167.10
|
XLON
|
11:29:04
|
3
|
167.10
|
XLON
|
11:29:04
|
297
|
167.10
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
118
|
167.20
|
XLON
|
11:29:05
|
182
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:05
|
18
|
167.20
|
XLON
|
11:29:05
|
110
|
167.20
|
XLON
|
11:29:05
|
117
|
167.20
|
XLON
|
11:29:05
|
55
|
167.20
|
XLON
|
11:29:05
|
300
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:06
|
300
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:06
|
300
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:06
|
300
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:06
|
145
|
167.20
|
XLON
|
11:29:06
|
155
|
167.20
|
XLON
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:06
|
300
|
167.20
|
TRQX
|
11:29:07
|
300
|
167.20
|
TRQX
|
11:29:07
|
300
|
167.20
|
TRQX
|
11:29:07
|
260
|
167.20
|
TRQX
|
11:29:07
|
40
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:07
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
XLON
|
11:29:08
|
300
|
167.20
|
Aquis
|
11:29:08
|
300
|
167.20
|
CHIX
|
11:29:08
|
300
|
167.20
|
TRQX
|
11:29:09
|
300
|
167.20
|
XLON
|
11:29:09
|
300
|
167.20
|
BATE
|
11:29:09
|
300
|
167.20
|
Aquis
|
11:29:09
|
268
|
167.20
|
CHIX
|
11:29:09
|
32
|
167.20
|
CHIX
|
11:29:09
|
300
|
167.20
|
TRQX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:09
|
300
|
167.10
|
CHIX
|
11:29:10
|
185
|
167.20
|
XLON
|
11:29:10
|
300
|
167.20
|
CHIX
|
11:29:10
|
159
|
167.20
|
XLON
|
11:29:10
|
141
|
167.20
|
XLON
|
11:29:10
|
300
|
167.20
|
CHIX
|
11:29:10
|
32
|
167.20
|
Aquis
|
11:29:10
|
268
|
167.20
|
BATE
|
11:29:10
|
300
|
167.10
|
CHIX
|
11:29:10
|
300
|
167.10
|
CHIX
|
11:29:10
|
300
|
167.10
|
CHIX
|
11:29:10
|
300
|
167.10
|
CHIX
|
11:29:10
|
300
|
167.10
|
CHIX
|
11:29:10
|
115
|
167.10
|
CHIX
|
11:29:11
|
72
|
167.20
|
TRQX
|
11:29:11
|
220
|
167.20
|
Aquis
|
11:29:11
|
8
|
167.20
|
CHIX
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:11
|
300
|
167.20
|
XLON
|
11:29:12
|
54
|
167.20
|
CHIX
|
11:29:12
|
246
|
167.20
|
CHIX
|
11:29:12
|
300
|
167.20
|
XLON
|
11:29:12
|
300
|
167.20
|
CHIX
|
11:29:12
|
300
|
167.20
|
XLON
|
11:29:12
|
300
|
167.20
|
CHIX
|
11:29:12
|
300
|
167.20
|
XLON
|
11:29:12
|
300
|
167.20
|
CHIX
|
11:29:12
|
300
|
167.20
|
XLON
|
11:29:12
|
300
|
167.20
|
CHIX
|
11:29:12
|
300
|
167.20
|
XLON
|
11:29:13
|
300
|
167.20
|
CHIX
|
11:29:13
|
44
|
167.20
|
XLON
|
11:29:13
|
256
|
167.20
|
XLON
|
11:29:13
|
300
|
167.20
|
CHIX
|
11:29:13
|
300
|
167.20
|
XLON
|
11:29:13
|
300
|
167.20
|
CHIX
|
11:29:13
|
300
|
167.20
|
CHIX
|
11:29:13
|
154
|
167.20
|
BATE
|
11:29:13
|
14
|
167.20
|
CHIX
|
11:29:13
|
26
|
167.20
|
XLON
|
11:29:13
|
106
|
167.20
|
XLON
|
11:29:13
|
300
|
167.20
|
XLON
|
11:29:13
|
150
|
167.20
|
XLON
|
11:29:13
|
150
|
167.20
|
XLON
|
11:29:13
|
226
|
167.20
|
Aquis
|
11:29:13
|
74
|
167.20
|
BATE
|
11:29:13
|
60
|
167.20
|
BATE
|
11:29:13
|
123
|
167.20
|
CHIX
|
11:29:13
|
42
|
167.20
|
XLON
|
11:29:13
|
75
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
XLON
|
11:29:14
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
XLON
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
XLON
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
XLON
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:15
|
300
|
167.20
|
XLON
|
11:29:15
|
300
|
167.20
|
TRQX
|
11:29:16
|
300
|
167.20
|
CHIX
|
11:29:16
|
300
|
167.20
|
TRQX
|
11:29:16
|
300
|
167.20
|
CHIX
|
11:29:16
|
260
|
167.20
|
TRQX
|
11:29:16
|
40
|
167.20
|
CHIX
|
11:29:16
|
70
|
167.20
|
BATE
|
11:29:16
|
174
|
167.20
|
CHIX
|
11:29:16
|
56
|
167.20
|
XLON
|
11:29:16
|
142
|
167.20
|
XLON
|
11:29:16
|
158
|
167.20
|
Aquis
|
11:29:16
|
158
|
167.20
|
Aquis
|
11:29:16
|
142
|
167.20
|
XLON
|
11:29:16
|
142
|
167.20
|
XLON
|
11:29:16
|
158
|
167.20
|
Aquis
|
11:29:16
|
142
|
167.20
|
XLON
|
11:29:16
|
158
|
167.20
|
Aquis
|
11:29:16
|
142
|
167.20
|
XLON
|
11:29:16
|
158
|
167.20
|
Aquis
|
11:29:17
|
142
|
167.20
|
XLON
|
11:29:17
|
158
|
167.20
|
Aquis
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
142
|
167.20
|
Aquis
|
11:29:17
|
158
|
167.20
|
XLON
|
11:29:17
|
142
|
167.20
|
Aquis
|
11:29:17
|
158
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:17
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
273
|
167.20
|
XLON
|
11:29:18
|
27
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:18
|
300
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
173
|
167.20
|
XLON
|
11:29:19
|
127
|
167.20
|
XLON
|
11:29:19
|
174
|
167.20
|
CHIX
|
11:29:19
|
126
|
167.20
|
CHIX
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
146
|
167.20
|
XLON
|
11:29:19
|
118
|
167.20
|
XLON
|
11:29:19
|
36
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:19
|
300
|
167.20
|
XLON
|
11:29:20
|
115
|
167.20
|
XLON
|
11:29:20
|
300
|
167.20
|
XLON
|
11:29:20
|
300
|
167.20
|
XLON
|
11:29:20
|
300
|
167.20
|
XLON
|
11:29:20
|
300
|
167.20
|
XLON
|
11:29:20
|
28
|
167.20
|
Aquis
|
11:29:20
|
158
|
167.20
|
XLON
|
11:29:20
|
114
|
167.20
|
XLON
|
11:29:20
|
170
|
167.20
|
XLON
|
11:29:20
|
130
|
167.20
|
XLON
|
11:29:20
|
144
|
167.20
|
Aquis
|
11:29:20
|
74
|
167.20
|
CHIX
|
11:29:20
|
82
|
167.20
|
XLON
|
11:29:20
|
116
|
167.20
|
XLON
|
11:29:20
|
184
|
167.20
|
XLON
|
11:29:20
|
69
|
167.00
|
XLON
|
11:29:20
|
231
|
167.00
|
XLON
|
11:29:20
|
82
|
167.00
|
BATE
|
11:29:20
|
218
|
167.00
|
XLON
|
11:29:20
|
49
|
167.00
|
TRQX
|
11:29:20
|
53
|
167.00
|
Aquis
|
11:29:20
|
17
|
167.00
|
BATE
|
11:29:20
|
66
|
167.00
|
CHIX
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:21
|
300
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
XLON
|
11:29:22
|
44
|
167.20
|
XLON
|
11:29:22
|
256
|
167.20
|
XLON
|
11:29:22
|
300
|
167.20
|
Aquis
|
11:29:22
|
300
|
167.20
|
Aquis
|
11:29:22
|
300
|
167.20
|
CHIX
|
11:29:23
|
300
|
167.20
|
TRQX
|
11:29:23
|
300
|
167.20
|
BATE
|
11:29:23
|
252
|
167.20
|
Aquis
|
11:29:23
|
48
|
167.20
|
Aquis
|
11:29:23
|
300
|
167.20
|
CHIX
|
11:29:23
|
268
|
167.20
|
TRQX
|
11:29:23
|
32
|
167.20
|
BATE
|
11:29:23
|
236
|
167.20
|
BATE
|
11:29:23
|
64
|
167.20
|
CHIX
|
11:29:23
|
8
|
167.20
|
BATE
|
11:29:23
|
8
|
167.20
|
CHIX
|
11:29:23
|
142
|
167.20
|
Aquis
|
11:29:23
|
142
|
167.20
|
XLON
|
11:29:23
|
142
|
167.20
|
Aquis
|
11:29:23
|
158
|
167.20
|
XLON
|
11:29:23
|
142
|
167.20
|
Aquis
|
11:29:23
|
158
|
167.20
|
XLON
|
11:29:23
|
300
|
167.20
|
XLON
|
11:29:23
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
142
|
167.20
|
Aquis
|
11:29:24
|
158
|
167.20
|
XLON
|
11:29:24
|
142
|
167.20
|
Aquis
|
11:29:24
|
158
|
167.20
|
XLON
|
11:29:24
|
142
|
167.20
|
Aquis
|
11:29:24
|
158
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:24
|
300
|
167.20
|
XLON
|
11:29:25
|
142
|
167.20
|
Aquis
|
11:29:25
|
158
|
167.20
|
XLON
|
11:29:25
|
156
|
167.20
|
XLON
|
11:29:25
|
2
|
167.20
|
XLON
|
11:29:25
|
142
|
167.20
|
XLON
|
11:29:25
|
300
|
167.20
|
XLON
|
11:29:25
|
300
|
167.20
|
XLON
|
11:29:25
|
300
|
167.20
|
XLON
|
11:29:25
|
248
|
167.20
|
XLON
|
11:33:51
|
142
|
166.60
|
TRQX
|
11:33:51
|
142
|
166.60
|
Aquis
|
11:33:51
|
148
|
166.60
|
CHIX
|
11:33:51
|
142
|
166.60
|
BATE
|
11:33:51
|
426
|
166.60
|
XLON
|
11:33:51
|
142
|
166.60
|
TRQX
|
11:33:51
|
142
|
166.60
|
Aquis
|
11:33:51
|
148
|
166.60
|
CHIX
|
11:33:51
|
142
|
166.60
|
BATE
|
11:33:52
|
1801
|
166.60
|
CHIX
|
11:33:52
|
426
|
166.60
|
XLON
|
11:33:55
|
1568
|
166.60
|
CHIX
|
11:33:55
|
233
|
166.60
|
CHIX
|
11:33:55
|
142
|
166.60
|
TRQX
|
11:33:55
|
142
|
166.60
|
BATE
|
11:33:55
|
142
|
166.60
|
Aquis
|
11:33:55
|
148
|
166.60
|
CHIX
|
11:33:55
|
426
|
166.60
|
XLON
|
11:33:55
|
142
|
166.60
|
Aquis
|
11:33:55
|
142
|
166.60
|
BATE
|
11:33:55
|
148
|
166.60
|
CHIX
|
11:33:55
|
500
|
166.60
|
XLON
|
11:33:55
|
68
|
166.60
|
XLON
|
11:33:55
|
142
|
166.60
|
Aquis
|
11:33:55
|
142
|
166.60
|
TRQX
|
11:33:55
|
142
|
166.60
|
BATE
|
11:33:55
|
148
|
166.60
|
CHIX
|
11:33:55
|
426
|
166.60
|
XLON
|
11:33:55
|
142
|
166.60
|
TRQX
|
11:33:55
|
142
|
166.60
|
Aquis
|
11:33:55
|
142
|
166.60
|
BATE
|
11:33:55
|
148
|
166.60
|
CHIX
|
11:33:55
|
426
|
166.60
|
XLON
|
11:33:55
|
142
|
166.60
|
TRQX
|
11:33:58
|
1801
|
166.60
|
CHIX
|
11:33:58
|
142
|
166.60
|
CHIX
|
11:33:58
|
284
|
166.60
|
XLON
|
11:35:25
|
1801
|
166.60
|
CHIX
|
11:35:25
|
284
|
166.60
|
XLON
|
11:35:28
|
148
|
166.60
|
XLON
|
11:35:28
|
568
|
166.60
|
XLON
|
11:35:31
|
325
|
166.60
|
CHIX
|
11:35:31
|
432
|
166.60
|
XLON
|
11:36:47
|
1375
|
166.60
|
CHIX
|
11:36:47
|
101
|
166.60
|
CHIX
|
11:36:47
|
432
|
166.60
|
CHIX
|
11:36:47
|
568
|
166.60
|
XLON
|
11:36:48
|
142
|
166.60
|
Aquis
|
11:36:48
|
142
|
166.60
|
TRQX
|
11:36:48
|
142
|
166.60
|
BATE
|
11:36:48
|
148
|
166.60
|
CHIX
|
11:36:51
|
284
|
166.60
|
XLON
|
11:39:05
|
142
|
166.60
|
XLON
|
11:41:10
|
142
|
166.60
|
BATE
|
11:41:10
|
148
|
166.60
|
CHIX
|
11:41:10
|
142
|
166.60
|
Aquis
|
11:41:10
|
142
|
166.60
|
TRQX
|
11:41:10
|
426
|
166.60
|
XLON
|
11:41:11
|
142
|
166.60
|
Aquis
|
11:41:11
|
142
|
166.60
|
TRQX
|
11:41:11
|
142
|
166.60
|
BATE
|
11:41:11
|
148
|
166.60
|
CHIX
|
11:41:11
|
426
|
166.60
|
XLON
|
11:42:18
|
127
|
166.60
|
BATE
|
11:43:25
|
15
|
166.60
|
BATE
|
11:43:25
|
148
|
166.60
|
CHIX
|
11:43:25
|
426
|
166.60
|
XLON
|
11:43:27
|
142
|
166.60
|
TRQX
|
11:43:27
|
142
|
166.60
|
Aquis
|
11:43:27
|
426
|
166.60
|
XLON
|
11:43:33
|
142
|
166.60
|
Aquis
|
11:43:33
|
142
|
166.60
|
BATE
|
11:43:33
|
284
|
166.60
|
XLON
|
11:43:33
|
6
|
166.60
|
CHIX
|
11:43:33
|
142
|
166.60
|
Aquis
|
11:43:33
|
142
|
166.60
|
TRQX
|
11:43:33
|
142
|
166.60
|
BATE
|
11:43:33
|
148
|
166.60
|
CHIX
|
11:43:33
|
426
|
166.60
|
XLON
|
11:43:33
|
142
|
166.60
|
TRQX
|
11:43:34
|
56
|
166.60
|
Aquis
|
11:43:34
|
426
|
166.60
|
XLON
|
11:43:34
|
376
|
166.60
|
XLON
|
11:43:35
|
1000
|
166.60
|
XLON
|
11:43:35
|
56
|
166.60
|
TRQX
|
11:43:35
|
33
|
166.60
|
TRQX
|
11:43:35
|
511
|
166.60
|
XLON
|
11:43:35
|
3
|
166.60
|
BATE
|
11:43:35
|
397
|
166.60
|
CHIX
|
11:43:35
|
59
|
166.60
|
Aquis
|
11:43:35
|
110
|
166.60
|
BATE
|
11:46:15
|
142
|
166.60
|
XLON
|
11:48:44
|
142
|
166.60
|
Aquis
|
11:48:44
|
148
|
166.60
|
CHIX
|
11:48:44
|
142
|
166.60
|
BATE
|
11:48:44
|
568
|
166.60
|
XLON
|
11:48:44
|
1000
|
166.60
|
XLON
|
11:48:44
|
412
|
166.60
|
CHIX
|
11:53:01
|
142
|
166.60
|
Aquis
|
11:53:01
|
20
|
166.60
|
CHIX
|
11:53:01
|
142
|
166.60
|
BATE
|
11:53:01
|
284
|
166.60
|
XLON
|
12:07:49
|
142
|
167.10
|
Aquis
|
12:07:49
|
358
|
167.10
|
XLON
|
12:07:49
|
358
|
167.10
|
XLON
|
12:07:52
|
142
|
167.10
|
XLON
|
12:10:25
|
142
|
167.10
|
Aquis
|
12:10:25
|
358
|
167.10
|
XLON
|
12:10:25
|
500
|
167.10
|
XLON
|
12:10:49
|
500
|
167.20
|
CHIX
|
12:10:49
|
500
|
167.20
|
CHIX
|
12:10:49
|
284
|
167.10
|
XLON
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
XLON
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:50
|
500
|
167.20
|
CHIX
|
12:10:51
|
20
|
167.20
|
XLON
|
12:10:51
|
480
|
167.20
|
XLON
|
12:10:51
|
500
|
167.20
|
CHIX
|
12:10:51
|
268
|
167.20
|
XLON
|
12:10:51
|
68
|
167.20
|
XLON
|
12:10:51
|
164
|
167.20
|
XLON
|
12:10:51
|
500
|
167.20
|
CHIX
|
12:10:51
|
500
|
167.20
|
XLON
|
12:10:51
|
133
|
167.20
|
TRQX
|
12:10:51
|
367
|
167.20
|
TRQX
|
12:10:51
|
500
|
167.20
|
XLON
|
12:10:51
|
500
|
167.20
|
XLON
|
12:10:51
|
500
|
167.20
|
XLON
|
12:10:51
|
500
|
167.20
|
Aquis
|
12:10:51
|
500
|
167.20
|
XLON
|
12:10:52
|
500
|
167.20
|
XLON
|
12:10:52
|
500
|
167.20
|
Aquis
|
12:10:52
|
500
|
167.20
|
XLON
|
12:10:52
|
500
|
167.20
|
Aquis
|
12:10:52
|
500
|
167.20
|
XLON
|
12:10:52
|
500
|
167.20
|
TRQX
|
12:10:52
|
500
|
167.20
|
TRQX
|
12:10:52
|
500
|
167.20
|
Aquis
|
12:10:52
|
15
|
167.20
|
Aquis
|
12:10:59
|
142
|
167.20
|
Aquis
|
12:10:59
|
343
|
167.20
|
XLON
|
12:10:59
|
142
|
167.20
|
Aquis
|
12:10:59
|
358
|
167.20
|
XLON
|
12:10:59
|
142
|
167.20
|
Aquis
|
12:10:59
|
358
|
167.20
|
XLON
|
12:10:59
|
142
|
167.20
|
Aquis
|
12:10:59
|
358
|
167.20
|
XLON
|
12:11:04
|
142
|
167.20
|
Aquis
|
12:11:04
|
358
|
167.20
|
XLON
|
12:11:04
|
142
|
167.20
|
Aquis
|
12:11:04
|
74
|
167.20
|
BATE
|
12:11:04
|
284
|
167.20
|
XLON
|
12:11:04
|
500
|
167.20
|
CHIX
|
12:11:04
|
130
|
167.20
|
XLON
|
12:11:04
|
370
|
167.20
|
XLON
|
12:11:04
|
172
|
167.20
|
BATE
|
12:11:04
|
328
|
167.20
|
CHIX
|
12:11:04
|
104
|
167.20
|
BATE
|
12:11:04
|
79
|
167.20
|
XLON
|
12:11:04
|
205
|
167.20
|
XLON
|
12:11:50
|
112
|
167.20
|
XLON
|
12:11:50
|
358
|
167.20
|
XLON
|
12:11:53
|
142
|
167.20
|
XLON
|
12:15:02
|
1568
|
167.20
|
CHIX
|
12:15:02
|
233
|
167.20
|
CHIX
|
12:17:23
|
142
|
167.20
|
Aquis
|
12:17:23
|
142
|
167.20
|
TRQX
|
12:17:23
|
142
|
167.20
|
BATE
|
12:17:23
|
142
|
167.20
|
CHIX
|
12:17:23
|
309
|
167.20
|
XLON
|
12:17:23
|
142
|
167.20
|
Aquis
|
12:17:23
|
142
|
167.20
|
TRQX
|
12:17:23
|
142
|
167.20
|
BATE
|
12:17:23
|
142
|
167.20
|
CHIX
|
12:17:23
|
309
|
167.20
|
XLON
|
12:17:23
|
142
|
167.20
|
Aquis
|
12:17:23
|
142
|
167.20
|
BATE
|
12:17:23
|
25
|
167.20
|
CHIX
|
12:17:23
|
568
|
167.20
|
XLON
|
12:17:23
|
528
|
167.20
|
TRQX
|
12:17:23
|
349
|
167.20
|
XLON
|
12:17:23
|
142
|
167.20
|
BATE
|
12:17:23
|
142
|
167.20
|
CHIX
|
12:17:23
|
142
|
167.20
|
Aquis
|
12:17:23
|
142
|
167.20
|
TRQX
|
12:17:23
|
309
|
167.20
|
XLON
|
12:17:24
|
142
|
167.20
|
BATE
|
12:17:24
|
25
|
167.20
|
CHIX
|
12:17:24
|
142
|
167.20
|
Aquis
|
12:17:24
|
568
|
167.20
|
XLON
|
12:17:24
|
167
|
167.20
|
BATE
|
12:17:24
|
142
|
167.20
|
Aquis
|
12:17:24
|
568
|
167.20
|
XLON
|
12:17:24
|
142
|
167.20
|
BATE
|
12:17:24
|
339
|
167.20
|
XLON
|
12:17:24
|
98
|
167.20
|
Aquis
|
12:18:02
|
44
|
167.20
|
Aquis
|
12:18:02
|
25
|
167.20
|
BATE
|
12:18:02
|
229
|
167.20
|
XLON
|
12:18:02
|
309
|
167.20
|
XLON
|
12:18:05
|
568
|
167.20
|
XLON
|
12:22:08
|
67
|
167.30
|
Aquis
|
12:26:00
|
242
|
167.30
|
XLON
|
12:26:00
|
142
|
167.30
|
BATE
|
12:26:00
|
142
|
167.30
|
CHIX
|
12:26:00
|
142
|
167.30
|
TRQX
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
142
|
167.30
|
TRQX
|
12:26:00
|
142
|
167.30
|
BATE
|
12:26:00
|
167
|
167.30
|
CHIX
|
12:26:00
|
284
|
167.30
|
XLON
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
142
|
167.30
|
TRQX
|
12:26:00
|
142
|
167.30
|
BATE
|
12:26:00
|
167
|
167.30
|
CHIX
|
12:26:00
|
284
|
167.30
|
XLON
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
142
|
167.30
|
TRQX
|
12:26:00
|
128
|
167.30
|
BATE
|
12:26:00
|
309
|
167.30
|
XLON
|
12:26:00
|
14
|
167.30
|
BATE
|
12:26:00
|
142
|
167.30
|
CHIX
|
12:26:00
|
142
|
167.30
|
TRQX
|
12:26:00
|
142
|
167.30
|
BATE
|
12:26:00
|
142
|
167.30
|
CHIX
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
309
|
167.30
|
XLON
|
12:26:00
|
142
|
167.30
|
Aquis
|
12:26:00
|
142
|
167.30
|
CHIX
|
12:26:00
|
593
|
167.30
|
XLON
|
12:26:00
|
309
|
167.30
|
XLON
|
12:26:02
|
142
|
167.30
|
CHIX
|
12:26:02
|
142
|
167.30
|
Aquis
|
12:26:02
|
142
|
167.30
|
BATE
|
12:26:02
|
142
|
167.30
|
TRQX
|
12:26:02
|
877
|
167.30
|
XLON
|
12:26:02
|
83
|
167.30
|
TRQX
|
12:26:02
|
83
|
167.30
|
Aquis
|
12:26:02
|
166
|
167.30
|
BATE
|
12:26:02
|
498
|
167.30
|
CHIX
|
12:27:12
|
47
|
167.30
|
XLON
|
12:27:12
|
142
|
167.30
|
Aquis
|
12:27:12
|
39
|
167.30
|
TRQX
|
12:27:12
|
103
|
167.30
|
TRQX
|
12:27:12
|
167
|
167.30
|
CHIX
|
12:27:12
|
142
|
167.30
|
BATE
|
12:28:55
|
142
|
167.30
|
TRQX
|
12:28:55
|
142
|
167.30
|
XLON
|
12:28:55
|
167
|
167.30
|
CHIX
|
12:28:55
|
568
|
167.30
|
XLON
|
12:28:56
|
142
|
167.30
|
XLON
|
12:29:02
|
330
|
167.30
|
XLON
|
12:29:02
|
96
|
167.30
|
XLON
|
12:29:02
|
167
|
167.30
|
CHIX
|
12:29:02
|
142
|
167.30
|
Aquis
|
12:29:02
|
142
|
167.30
|
TRQX
|
12:30:51
|
568
|
167.30
|
XLON
|
12:32:33
|
47
|
167.30
|
XLON
|
12:32:33
|
262
|
167.30
|
XLON
|
12:32:33
|
142
|
167.30
|
Aquis
|
12:32:33
|
167
|
167.30
|
CHIX
|
12:32:33
|
142
|
167.30
|
BATE
|
12:32:33
|
142
|
167.30
|
TRQX
|
12:32:33
|
284
|
167.30
|
XLON
|
12:34:02
|
284
|
167.30
|
XLON
|
12:37:58
|
142
|
167.30
|
CHIX
|
12:37:58
|
451
|
167.30
|
XLON
|
12:37:58
|
142
|
167.30
|
Aquis
|
12:37:58
|
142
|
167.30
|
BATE
|
12:37:58
|
167
|
167.30
|
CHIX
|
12:37:58
|
142
|
167.30
|
TRQX
|
12:37:58
|
284
|
167.30
|
XLON
|
12:37:58
|
877
|
167.30
|
XLON
|
12:37:58
|
211
|
167.30
|
XLON
|
12:37:58
|
87
|
167.30
|
Aquis
|
12:37:58
|
579
|
167.30
|
XLON
|
12:37:58
|
298
|
167.30
|
TRQX
|
12:37:58
|
579
|
167.30
|
XLON
|
12:37:59
|
528
|
167.30
|
Aquis
|
12:37:59
|
172
|
167.30
|
Aquis
|
12:37:59
|
177
|
167.30
|
XLON
|
12:37:59
|
402
|
167.30
|
XLON
|
12:37:59
|
475
|
167.30
|
XLON
|
12:37:59
|
104
|
167.30
|
XLON
|
12:37:59
|
352
|
167.30
|
XLON
|
12:37:59
|
421
|
167.30
|
XLON
|
12:37:59
|
36
|
167.30
|
Aquis
|
12:37:59
|
313
|
167.30
|
CHIX
|
12:37:59
|
528
|
167.30
|
CHIX
|
12:37:59
|
5
|
167.30
|
Aquis
|
12:37:59
|
266
|
167.30
|
Aquis
|
12:37:59
|
78
|
167.30
|
BATE
|
12:37:59
|
528
|
167.30
|
BATE
|
12:37:59
|
426
|
167.30
|
XLON
|
12:38:00
|
142
|
167.30
|
TRQX
|
12:38:00
|
167
|
167.30
|
CHIX
|
12:38:00
|
142
|
167.30
|
BATE
|
12:38:00
|
142
|
167.30
|
Aquis
|
12:38:00
|
142
|
167.30
|
TRQX
|
12:38:00
|
309
|
167.30
|
XLON
|
12:38:00
|
142
|
167.30
|
CHIX
|
12:38:00
|
142
|
167.30
|
BATE
|
12:38:00
|
142
|
167.30
|
BATE
|
12:38:00
|
142
|
167.30
|
CHIX
|
12:38:00
|
142
|
167.30
|
Aquis
|
12:38:00
|
142
|
167.30
|
TRQX
|
12:38:00
|
309
|
167.30
|
XLON
|
12:38:05
|
142
|
167.30
|
TRQX
|
12:38:05
|
142
|
167.30
|
Aquis
|
12:38:05
|
142
|
167.30
|
BATE
|
12:38:05
|
142
|
167.30
|
CHIX
|
12:38:05
|
309
|
167.30
|
XLON
|
12:38:47
|
142
|
167.30
|
BATE
|
12:38:47
|
142
|
167.30
|
CHIX
|
12:38:47
|
33
|
167.30
|
Aquis
|
12:38:47
|
109
|
167.30
|
Aquis
|
12:38:47
|
142
|
167.30
|
TRQX
|
12:38:47
|
309
|
167.30
|
XLON
|
12:38:47
|
142
|
167.30
|
Aquis
|
12:41:00
|
142
|
167.30
|
BATE
|
12:41:00
|
142
|
167.30
|
CHIX
|
12:41:00
|
167
|
167.30
|
Aquis
|
12:41:00
|
142
|
167.30
|
TRQX
|
12:41:00
|
142
|
167.30
|
XLON
|
12:41:00
|
877
|
167.30
|
XLON
|
12:41:00
|
58
|
167.30
|
CHIX
|
12:41:00
|
819
|
167.30
|
CHIX
|
12:41:00
|
14
|
167.30
|
BATE
|
12:41:00
|
334
|
167.30
|
BATE
|
12:41:00
|
181
|
167.30
|
CHIX
|
12:41:08
|
142
|
167.30
|
CHIX
|
12:41:08
|
206
|
167.30
|
XLON
|
12:41:08
|
309
|
167.30
|
XLON
|
12:41:11
|
568
|
167.30
|
XLON
|
12:42:00
|
309
|
167.30
|
XLON
|
12:42:11
|
264
|
167.30
|
XLON
|
12:42:11
|
304
|
167.30
|
XLON
|
12:42:11
|
142
|
167.30
|
BATE
|
12:42:11
|
167
|
167.30
|
CHIX
|
12:42:11
|
142
|
167.30
|
Aquis
|
12:42:11
|
142
|
167.30
|
TRQX
|
12:42:11
|
284
|
167.30
|
XLON
|
12:42:12
|
142
|
167.30
|
BATE
|
12:42:12
|
167
|
167.30
|
CHIX
|
12:42:12
|
76
|
167.30
|
Aquis
|
12:42:18
|
66
|
167.30
|
Aquis
|
12:42:18
|
259
|
167.30
|
CHIX
|
12:42:18
|
167
|
167.30
|
BATE
|
12:42:18
|
66
|
167.30
|
Aquis
|
12:42:18
|
126
|
167.30
|
TRQX
|
12:42:18
|
76
|
167.30
|
Aquis
|
12:42:18
|
16
|
167.30
|
TRQX
|
12:42:18
|
167
|
167.30
|
CHIX
|
12:42:18
|
142
|
167.30
|
BATE
|
12:42:21
|
142
|
167.30
|
TRQX
|
12:42:21
|
142
|
167.30
|
XLON
|
12:42:24
|
167
|
167.30
|
CHIX
|
12:42:24
|
142
|
167.30
|
TRQX
|
12:42:24
|
142
|
167.30
|
BATE
|
12:42:24
|
284
|
167.30
|
XLON
|
12:42:24
|
142
|
167.30
|
XLON
|
12:42:24
|
142
|
167.30
|
TRQX
|
12:44:59
|
167
|
167.30
|
TRQX
|
12:44:59
|
142
|
167.30
|
CHIX
|
12:44:59
|
142
|
167.30
|
BATE
|
12:44:59
|
142
|
167.30
|
XLON
|
12:44:59
|
142
|
167.30
|
XLON
|
12:45:03
|
167
|
167.30
|
CHIX
|
12:45:09
|
216
|
167.30
|
CHIX
|
12:45:09
|
142
|
167.30
|
BATE
|
12:45:09
|
142
|
167.30
|
Aquis
|
12:45:09
|
142
|
167.30
|
XLON
|
12:45:16
|
68
|
167.30
|
XLON
|
12:45:16
|
59
|
167.30
|
Aquis
|
12:45:16
|
83
|
167.30
|
Aquis
|
12:45:16
|
142
|
167.30
|
TRQX
|
12:45:16
|
142
|
167.30
|
BATE
|
12:45:16
|
167
|
167.30
|
CHIX
|
12:45:16
|
284
|
167.30
|
XLON
|
12:45:16
|
142
|
167.30
|
TRQX
|
12:45:16
|
167
|
167.30
|
CHIX
|
12:45:16
|
284
|
167.30
|
XLON
|
12:45:22
|
142
|
167.30
|
BATE
|
12:45:22
|
142
|
167.30
|
XLON
|
12:45:22
|
142
|
167.30
|
TRQX
|
12:45:22
|
142
|
167.30
|
Aquis
|
12:45:22
|
167
|
167.30
|
CHIX
|
12:45:22
|
142
|
167.30
|
BATE
|
12:45:22
|
284
|
167.30
|
XLON
|
12:45:22
|
167
|
167.30
|
CHIX
|
12:45:22
|
284
|
167.30
|
XLON
|
12:45:23
|
142
|
167.30
|
BATE
|
12:45:28
|
142
|
167.30
|
BATE
|
12:45:28
|
142
|
167.30
|
XLON
|
12:45:28
|
284
|
167.30
|
XLON
|
12:45:31
|
451
|
167.30
|
XLON
|
12:45:34
|
142
|
167.30
|
XLON
|
12:45:34
|
284
|
167.30
|
XLON
|
12:45:37
|
451
|
167.30
|
XLON
|
12:45:42
|
142
|
167.30
|
XLON
|
12:45:42
|
284
|
167.30
|
XLON
|
12:45:45
|
451
|
167.30
|
XLON
|
12:45:48
|
142
|
167.30
|
XLON
|
12:45:48
|
142
|
167.30
|
TRQX
|
12:45:51
|
142
|
167.30
|
BATE
|
12:45:51
|
142
|
167.30
|
CHIX
|
12:45:51
|
142
|
167.30
|
Aquis
|
12:45:51
|
167
|
167.30
|
TRQX
|
12:45:51
|
142
|
167.30
|
XLON
|
12:47:16
|
142
|
167.30
|
TRQX
|
12:47:16
|
284
|
167.30
|
XLON
|
12:47:16
|
451
|
167.30
|
TRQX
|
12:47:16
|
528
|
167.30
|
Aquis
|
12:47:16
|
172
|
167.30
|
Aquis
|
12:47:16
|
177
|
167.30
|
Aquis
|
12:47:16
|
877
|
167.30
|
Aquis
|
12:47:16
|
877
|
167.30
|
Aquis
|
12:47:16
|
319
|
167.30
|
Aquis
|
12:47:16
|
528
|
167.30
|
Aquis
|
12:47:16
|
30
|
167.30
|
CHIX
|
12:47:16
|
116
|
167.30
|
Aquis
|
12:47:16
|
761
|
167.30
|
CHIX
|
12:47:16
|
338
|
167.30
|
XLON
|
12:47:16
|
528
|
167.30
|
Aquis
|
12:47:16
|
11
|
167.30
|
Aquis
|
12:47:16
|
161
|
167.30
|
Aquis
|
12:47:16
|
528
|
167.30
|
Aquis
|
12:47:16
|
188
|
167.30
|
XLON
|
12:47:17
|
392
|
167.30
|
XLON
|
12:47:17
|
485
|
167.30
|
XLON
|
12:47:17
|
111
|
167.30
|
XLON
|
12:47:17
|
596
|
167.30
|
XLON
|
12:47:17
|
170
|
167.30
|
XLON
|
12:47:17
|
426
|
167.30
|
XLON
|
12:47:17
|
451
|
167.30
|
XLON
|
12:47:17
|
129
|
167.30
|
XLON
|
12:47:17
|
596
|
167.30
|
XLON
|
12:47:17
|
152
|
167.30
|
XLON
|
12:47:17
|
444
|
167.30
|
XLON
|
12:47:17
|
433
|
167.30
|
XLON
|
12:47:17
|
163
|
167.30
|
XLON
|
12:47:17
|
596
|
167.30
|
XLON
|
12:47:17
|
118
|
167.30
|
XLON
|
12:47:17
|
478
|
167.30
|
XLON
|
12:47:17
|
399
|
167.30
|
XLON
|
12:47:17
|
197
|
167.30
|
XLON
|
12:47:17
|
596
|
167.30
|
XLON
|
12:47:17
|
84
|
167.30
|
XLON
|
12:47:17
|
512
|
167.30
|
XLON
|
12:47:17
|
365
|
167.30
|
XLON
|
12:47:18
|
231
|
167.30
|
XLON
|
12:47:18
|
596
|
167.30
|
XLON
|
12:47:18
|
50
|
167.30
|
XLON
|
12:47:18
|
546
|
167.30
|
XLON
|
12:47:18
|
331
|
167.30
|
XLON
|
12:47:18
|
265
|
167.30
|
XLON
|
12:47:18
|
596
|
167.30
|
XLON
|
12:47:18
|
16
|
167.30
|
XLON
|
12:47:18
|
580
|
167.30
|
XLON
|
12:47:18
|
297
|
167.30
|
XLON
|
12:47:18
|
299
|
167.30
|
XLON
|
12:47:18
|
578
|
167.30
|
XLON
|
12:47:18
|
3
|
167.30
|
XLON
|
12:47:18
|
596
|
167.30
|
XLON
|
12:47:18
|
278
|
167.30
|
XLON
|
12:47:18
|
318
|
167.30
|
XLON
|
12:47:18
|
559
|
167.30
|
XLON
|
12:47:18
|
37
|
167.30
|
XLON
|
12:47:18
|
596
|
167.30
|
XLON
|
12:47:18
|
244
|
167.30
|
XLON
|
12:47:18
|
34
|
167.30
|
XLON
|
12:47:18
|
62
|
167.30
|
Aquis
|
12:47:18
|
167
|
167.30
|
CHIX
|
12:47:18
|
534
|
167.30
|
XLON
|
12:47:24
|
80
|
167.30
|
CHIX
|
12:47:25
|
142
|
167.30
|
Aquis
|
12:47:26
|
167
|
167.30
|
CHIX
|
12:47:26
|
142
|
167.30
|
BATE
|
12:47:26
|
191
|
167.30
|
XLON
|
12:47:39
|
25
|
167.30
|
BATE
|
12:48:22
|
210
|
167.30
|
XLON
|
12:48:22
|
142
|
167.30
|
Aquis
|
12:48:22
|
142
|
167.30
|
TRQX
|
12:48:22
|
142
|
167.30
|
BATE
|
12:48:22
|
167
|
167.30
|
CHIX
|
12:48:22
|
284
|
167.30
|
XLON
|
12:48:22
|
142
|
167.30
|
TRQX
|
12:48:22
|
142
|
167.30
|
BATE
|
12:48:22
|
167
|
167.30
|
CHIX
|
12:48:22
|
284
|
167.30
|
XLON
|
12:48:27
|
142
|
167.30
|
Aquis
|
12:48:27
|
142
|
167.30
|
TRQX
|
12:48:27
|
142
|
167.30
|
Aquis
|
12:48:27
|
284
|
167.30
|
XLON
|
12:48:33
|
142
|
167.30
|
TRQX
|
12:48:33
|
167
|
167.30
|
XLON
|
12:48:33
|
142
|
167.30
|
Aquis
|
12:48:33
|
142
|
167.30
|
TRQX
|
12:50:04
|
142
|
167.30
|
CHIX
|
12:50:04
|
142
|
167.30
|
BATE
|
12:50:04
|
167
|
167.30
|
TRQX
|
12:50:04
|
142
|
167.30
|
XLON
|
13:01:17
|
1801
|
167.30
|
CHIX
|
13:01:56
|
500
|
167.20
|
CHIX
|
13:01:56
|
1301
|
167.20
|
CHIX
|
13:10:56
|
26
|
166.90
|
CHIX
|
13:10:56
|
177
|
166.90
|
CHIX
|
13:10:56
|
500
|
166.90
|
CHIX
|
13:10:56
|
1098
|
166.90
|
CHIX
|
13:20:41
|
855
|
166.50
|
CHIX
|
13:20:41
|
946
|
166.50
|
CHIX
|
13:22:16
|
1801
|
166.40
|
CHIX
|
13:22:41
|
1801
|
166.40
|
CHIX
|
13:30:39
|
1801
|
166.30
|
CHIX
|
13:38:08
|
1801
|
165.70
|
CHIX
|
13:38:13
|
706
|
165.20
|
CHIX
|
13:38:15
|
1095
|
165.20
|
CHIX
|
13:40:00
|
1801
|
165.20
|
CHIX
|
13:41:56
|
424
|
165.10
|
CHIX
|
13:42:02
|
1377
|
165.10
|
CHIX
|
13:50:13
|
1149
|
164.90
|
CHIX
|
13:50:13
|
500
|
164.90
|
CHIX
|
13:50:13
|
152
|
164.90
|
CHIX
|
13:54:14
|
100
|
164.90
|
XLON
|
13:54:28
|
1801
|
164.90
|
CHIX
|
13:54:28
|
100
|
164.90
|
XLON
|
13:55:16
|
100
|
165.00
|
XLON
|
13:56:01
|
774
|
165.00
|
CHIX
|
13:56:01
|
1027
|
165.00
|
CHIX
|
13:56:01
|
100
|
165.00
|
XLON
|
13:56:01
|
100
|
165.00
|
XLON
|
13:57:10
|
100
|
165.10
|
XLON
|
13:57:10
|
1801
|
165.10
|
CHIX
|
13:57:10
|
100
|
165.10
|
XLON
|
13:57:10
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:11
|
100
|
165.10
|
XLON
|
13:57:12
|
100
|
165.10
|
XLON
|
13:57:13
|
100
|
165.10
|
XLON
|
13:57:14
|
100
|
165.10
|
XLON
|
13:57:14
|
1801
|
165.10
|
CHIX
|
13:57:14
|
100
|
165.10
|
XLON
|
13:57:15
|
100
|
165.10
|
XLON
|
13:58:36
|
676
|
165.10
|
CHIX
|
14:14:58
|
100
|
165.50
|
XLON
|
14:14:59
|
100
|
165.50
|
XLON
|
14:14:59
|
700
|
165.50
|
CHIX
|
14:14:59
|
1101
|
165.50
|
CHIX
|
14:14:59
|
100
|
165.50
|
XLON
|
14:15:00
|
100
|
165.50
|
XLON
|
14:15:00
|
100
|
165.50
|
XLON
|
14:15:00
|
1801
|
165.50
|
CHIX
|
14:15:00
|
87
|
165.50
|
XLON
|
14:15:00
|
13
|
165.50
|
XLON
|
14:15:01
|
100
|
165.50
|
XLON
|
14:15:01
|
100
|
165.50
|
CHIX
|
14:15:01
|
100
|
165.50
|
CHIX
|
14:15:01
|
100
|
165.50
|
CHIX
|
14:15:01
|
100
|
165.50
|
CHIX
|
14:15:01
|
100
|
165.50
|
BATE
|
14:15:01
|
100
|
165.50
|
CHIX
|
14:15:01
|
13
|
165.50
|
TRQX
|
14:15:01
|
87
|
165.50
|
Aquis
|
14:15:01
|
100
|
165.50
|
Aquis
|
14:15:01
|
71
|
165.50
|
TRQX
|
14:15:01
|
29
|
165.50
|
BATE
|
14:15:02
|
40
|
165.50
|
BATE
|
14:15:02
|
9
|
165.50
|
CHIX
|
14:15:09
|
1801
|
165.60
|
CHIX
|
14:16:19
|
34
|
165.50
|
CHIX
|
14:16:19
|
500
|
165.50
|
CHIX
|
14:16:19
|
362
|
165.50
|
CHIX
|
14:16:19
|
905
|
165.50
|
CHIX
|
14:16:19
|
51
|
165.50
|
XLON
|
14:16:21
|
1348
|
165.50
|
CHIX
|
14:16:21
|
453
|
165.50
|
CHIX
|
14:16:22
|
100
|
165.50
|
XLON
|
14:36:56
|
1306
|
165.60
|
CHIX
|
14:36:56
|
495
|
165.60
|
CHIX
|
14:36:58
|
1801
|
165.40
|
CHIX
|
14:38:21
|
1144
|
165.20
|
CHIX
|
14:38:21
|
657
|
165.20
|
CHIX
|
14:42:18
|
1801
|
165.10
|
CHIX
|
14:51:01
|
1801
|
165.10
|
CHIX
|
14:51:02
|
216
|
165.00
|
Aquis
|
14:51:02
|
80
|
165.00
|
XLON
|
14:51:02
|
204
|
165.00
|
XLON
|
14:51:02
|
142
|
165.00
|
Aquis
|
14:51:02
|
358
|
165.00
|
XLON
|
14:53:06
|
751
|
165.00
|
CHIX
|
14:56:56
|
159
|
165.00
|
CHIX
|
14:57:00
|
891
|
165.00
|
CHIX
|
14:57:00
|
142
|
165.00
|
Aquis
|
14:57:00
|
330
|
165.00
|
XLON
|
14:57:00
|
28
|
165.00
|
XLON
|
14:57:01
|
1018
|
165.00
|
CHIX
|
14:57:01
|
783
|
165.00
|
CHIX
|
14:57:01
|
358
|
165.00
|
XLON
|
14:57:01
|
142
|
165.00
|
Aquis
|
14:57:36
|
1801
|
165.00
|
CHIX
|
14:57:36
|
358
|
165.00
|
XLON
|
14:57:36
|
142
|
165.00
|
XLON
|
14:57:36
|
500
|
164.90
|
XLON
|
14:57:36
|
500
|
164.90
|
XLON
|
14:57:37
|
500
|
165.00
|
XLON
|
14:57:37
|
500
|
165.00
|
XLON
|
14:57:37
|
500
|
165.00
|
XLON
|
14:57:37
|
400
|
165.00
|
XLON
|
14:57:37
|
100
|
165.00
|
XLON
|
14:57:37
|
500
|
165.00
|
CHIX
|
14:57:37
|
137
|
165.00
|
Aquis
|
14:57:37
|
172
|
165.00
|
Aquis
|
14:57:37
|
191
|
165.00
|
Aquis
|
14:57:37
|
135
|
165.00
|
CHIX
|
14:57:37
|
5
|
165.00
|
XLON
|
14:57:41
|
714
|
165.00
|
CHIX
|
15:00:46
|
1087
|
165.00
|
CHIX
|
15:00:46
|
360
|
165.00
|
XLON
|
15:00:47
|
500
|
165.00
|
XLON
|
15:00:47
|
10
|
165.00
|
CHIX
|
15:00:47
|
490
|
165.00
|
XLON
|
15:00:47
|
358
|
165.00
|
XLON
|
15:00:47
|
142
|
165.00
|
Aquis
|
15:00:47
|
92
|
165.00
|
XLON
|
15:00:47
|
408
|
165.00
|
XLON
|
15:00:47
|
142
|
165.00
|
Aquis
|
15:00:47
|
358
|
165.00
|
XLON
|
15:00:47
|
1801
|
165.00
|
CHIX
|
15:00:47
|
142
|
165.00
|
Aquis
|
15:00:47
|
358
|
165.00
|
XLON
|
15:00:47
|
500
|
165.00
|
XLON
|
15:00:47
|
500
|
165.00
|
XLON
|
15:00:47
|
239
|
165.00
|
XLON
|
15:00:48
|
119
|
165.00
|
XLON
|
15:00:56
|
685
|
165.00
|
CHIX
|
15:00:56
|
323
|
165.00
|
CHIX
|
15:01:08
|
126
|
165.00
|
CHIX
|
15:03:44
|
1801
|
165.00
|
CHIX
|
15:03:44
|
142
|
165.00
|
XLON
|
15:11:53
|
287
|
165.10
|
CHIX
|
15:13:37
|
271
|
165.10
|
CHIX
|
15:17:36
|
349
|
165.20
|
CHIX
|
15:19:25
|
1452
|
165.20
|
CHIX
|
15:19:47
|
1171
|
165.10
|
CHIX
|
15:19:47
|
630
|
165.10
|
CHIX
|
15:27:47
|
807
|
165.00
|
CHIX
|
15:27:47
|
635
|
165.00
|
CHIX
|
15:27:47
|
359
|
165.00
|
CHIX
|
15:27:47
|
142
|
165.00
|
Aquis
|
15:27:47
|
358
|
165.00
|
XLON
|
15:27:47
|
358
|
165.00
|
XLON
|
15:27:47
|
142
|
165.00
|
Aquis
|
15:27:47
|
74
|
165.00
|
BATE
|
15:27:47
|
284
|
165.00
|
XLON
|
15:33:44
|
473
|
165.10
|
CHIX
|
15:33:48
|
1086
|
165.20
|
CHIX
|
15:33:48
|
23
|
165.20
|
CHIX
|
15:33:48
|
692
|
165.20
|
CHIX
|
15:33:52
|
372
|
165.10
|
CHIX
|
15:37:02
|
721
|
165.10
|
CHIX
|
15:38:02
|
686
|
165.10
|
CHIX
|
15:39:27
|
22
|
165.10
|
CHIX
|
15:40:03
|
11
|
165.00
|
XLON
|
15:47:02
|
632
|
165.10
|
CHIX
|
15:47:02
|
1000
|
165.10
|
CHIX
|
15:47:02
|
169
|
165.10
|
CHIX
|
15:57:08
|
131
|
165.00
|
XLON
|
16:02:05
|
500
|
165.10
|
XLON
|
16:02:05
|
393
|
165.00
|
CHIX
|
16:02:05
|
1408
|
165.00
|
CHIX
|
16:02:05
|
500
|
165.00
|
Aquis
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
460
|
165.10
|
XLON
|
16:02:06
|
40
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
394
|
165.10
|
XLON
|
16:02:06
|
106
|
165.10
|
XLON
|
16:02:06
|
10
|
165.10
|
XLON
|
16:02:06
|
98
|
165.10
|
XLON
|
16:02:06
|
392
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
500
|
165.10
|
XLON
|
16:02:06
|
308
|
165.10
|
XLON
|
16:02:06
|
192
|
165.10
|
XLON
|
16:02:07
|
500
|
165.20
|
XLON
|
16:02:07
|
142
|
165.20
|
Aquis
|
16:02:07
|
358
|
165.20
|
XLON
|
16:02:07
|
1722
|
165.20
|
CHIX
|
16:02:07
|
79
|
165.20
|
CHIX
|
16:02:07
|
142
|
165.20
|
Aquis
|
16:02:07
|
358
|
165.20
|
XLON
|
16:02:07
|
358
|
165.20
|
XLON
|
16:02:07
|
142
|
165.20
|
Aquis
|
16:02:07
|
142
|
165.20
|
CHIX
|
16:02:07
|
216
|
165.20
|
XLON
|
16:02:07
|
142
|
165.20
|
Aquis
|
16:02:07
|
500
|
165.10
|
XLON
|
16:02:07
|
292
|
165.10
|
XLON
|
16:02:07
|
106
|
165.10
|
XLON
|
16:02:07
|
102
|
165.10
|
XLON
|
16:02:08
|
142
|
165.20
|
CHIX
|
16:02:08
|
216
|
165.20
|
XLON
|
16:02:08
|
142
|
165.20
|
Aquis
|
16:02:08
|
142
|
165.20
|
CHIX
|
16:02:08
|
216
|
165.20
|
XLON
|
16:02:08
|
142
|
165.20
|
Aquis
|
16:02:08
|
142
|
165.20
|
Aquis
|
16:02:08
|
142
|
165.20
|
CHIX
|
16:02:08
|
216
|
165.20
|
XLON
|
16:02:08
|
142
|
165.20
|
CHIX
|
16:02:08
|
216
|
165.20
|
XLON
|
16:02:09
|
500
|
165.20
|
CHIX
|
16:02:09
|
1301
|
165.20
|
CHIX
|
16:02:09
|
142
|
165.20
|
Aquis
|
16:02:09
|
142
|
165.20
|
Aquis
|
16:02:09
|
358
|
165.20
|
XLON
|
16:02:09
|
142
|
165.20
|
Aquis
|
16:02:09
|
358
|
165.20
|
XLON
|
16:02:10
|
142
|
165.20
|
Aquis
|
16:02:10
|
358
|
165.20
|
XLON
|
16:02:10
|
358
|
165.20
|
XLON
|
16:02:10
|
142
|
165.20
|
Aquis
|
16:02:10
|
142
|
165.20
|
Aquis
|
16:02:10
|
358
|
165.20
|
XLON
|
16:02:11
|
358
|
165.20
|
XLON
|
16:02:11
|
142
|
165.20
|
Aquis
|
16:02:11
|
142
|
165.20
|
Aquis
|
16:02:11
|
358
|
165.20
|
XLON
|
16:02:11
|
358
|
165.20
|
XLON
|
16:02:12
|
51
|
165.20
|
XLON
|
16:02:12
|
91
|
165.20
|
XLON
|
16:02:12
|
401
|
165.20
|
XLON
|
16:02:12
|
99
|
165.20
|
XLON
|
16:02:12
|
4
|
165.20
|
XLON
|
16:02:12
|
105
|
165.20
|
XLON
|
16:02:12
|
312
|
165.20
|
XLON
|
16:02:12
|
79
|
165.20
|
XLON
|
16:02:12
|
500
|
165.20
|
CHIX
|
16:02:12
|
142
|
165.20
|
CHIX
|
16:02:12
|
216
|
165.20
|
XLON
|
16:02:13
|
142
|
165.20
|
Aquis
|
16:02:13
|
358
|
165.20
|
XLON
|
16:02:14
|
1801
|
165.20
|
CHIX
|
16:02:15
|
142
|
165.20
|
Aquis
|
16:02:15
|
358
|
165.20
|
XLON
|
16:02:15
|
142
|
165.20
|
Aquis
|
16:02:15
|
480
|
165.00
|
CHIX
|
16:02:16
|
358
|
165.20
|
XLON
|
16:02:19
|
142
|
165.20
|
XLON
|
16:02:20
|
284
|
165.20
|
XLON
|
16:02:22
|
529
|
165.20
|
CHIX
|
16:02:23
|
216
|
165.20
|
XLON
|
16:02:27
|
284
|
165.20
|
XLON
|
16:02:39
|
1272
|
165.20
|
CHIX
|
16:02:39
|
216
|
165.20
|
XLON
|
16:02:39
|
500
|
165.20
|
XLON
|
16:02:39
|
500
|
165.20
|
XLON
|
16:02:39
|
500
|
165.20
|
XLON
|
16:02:39
|
500
|
165.20
|
XLON
|
16:02:39
|
200
|
165.20
|
XLON
|
16:02:39
|
112
|
165.20
|
XLON
|
16:02:39
|
112
|
165.20
|
XLON
|
16:02:39
|
76
|
165.20
|
XLON
|
16:02:39
|
416
|
165.20
|
XLON
|
16:02:39
|