FirstGroup Plc - Transaction in Own Shares
Transaction in own shares
_________________________________________________ |Date of Purchase |24 April 2024| |___________________________________|_____________| |Number of ordinary shares purchased|250,524 | |___________________________________|_____________| |Weighted average price paid (p) |172.60 | |___________________________________|_____________| |Highest price paid (p) |173.60 | |___________________________________|_____________| |Lowest price paid (p) |170.80 | |___________________________________|_____________|
Following the above purchase,
The total number of voting rights in
Contacts atFirstGroup : Contacts at Brunswick PR:Marianna Bowes , Head of Investor RelationsDavid Blizzard , Company SecretaryAndrew Porter /Simone Selzer corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7404 5959 Tel: +44 (0) 20 7725 3354 Contacts atLiberum Capital Limited : Contacts atRBC Europe Limited :Nicholas How /John Fishley James Agnew /Jack Wood Tel: +44 (0) 20 3100 2000 Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name:
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name:
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
Aggregate information:
________________________________________________________________ |Venue|Weighted average price (pence per share)|Aggregated volume| |_____|________________________________________|_________________| |XLON |172.56 |56,168 | |_____|________________________________________|_________________| |BATE |171.90 |790 | |_____|________________________________________|_________________| |CHIX |172.69 |189,165 | |_____|________________________________________|_________________| |TRQX |172.32 |2,690 | |_____|________________________________________|_________________| |Aquis|172.09 |1,711 | |_____|________________________________________|_________________|
Individual transactions:
___________________________________________ |Transaction Time|Volume|Price(GBp)|Platform| |________________|______|__________|________| |08:20:11 |5 |172.60 |CHIX | |________________|______|__________|________| |09:19:10 |1807 |173.40 |CHIX | |________________|______|__________|________| |09:23:03 |201 |173.50 |CHIX | |________________|______|__________|________| |09:23:03 |500 |173.50 |CHIX | |________________|______|__________|________| |09:23:03 |132 |173.50 |CHIX | |________________|______|__________|________| |09:23:03 |500 |173.50 |CHIX | |________________|______|__________|________| |09:23:03 |474 |173.50 |CHIX | |________________|______|__________|________| |09:26:47 |867 |173.20 |CHIX | |________________|______|__________|________| |09:26:47 |873 |173.20 |CHIX | |________________|______|__________|________| |09:26:47 |67 |173.20 |CHIX | |________________|______|__________|________| |09:31:02 |574 |173.10 |CHIX | |________________|______|__________|________| |09:31:02 |1233 |173.10 |CHIX | |________________|______|__________|________| |10:18:42 |1501 |173.30 |CHIX | |________________|______|__________|________| |10:18:42 |306 |173.30 |CHIX | |________________|______|__________|________| |10:18:42 |100 |173.30 |XLON | |________________|______|__________|________| |10:18:42 |34 |173.30 |XLON | |________________|______|__________|________| |10:18:43 |1 |173.30 |XLON | |________________|______|__________|________| |10:48:39 |500 |173.50 |CHIX | |________________|______|__________|________| |10:48:39 |1307 |173.50 |CHIX | |________________|______|__________|________| |10:50:03 |990 |173.50 |CHIX | |________________|______|__________|________| |10:50:03 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:44 |499 |173.50 |CHIX | |________________|______|__________|________| |10:57:44 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:44 |318 |173.50 |CHIX | |________________|______|__________|________| |10:57:44 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:44 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:45 |1807 |173.50 |CHIX | |________________|______|__________|________| |10:57:45 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:46 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:47 |100 |173.50 |XLON | |________________|______|__________|________| |10:57:49 |100 |173.50 |XLON | |________________|______|__________|________| |11:00:40 |885 |173.50 |CHIX | |________________|______|__________|________| |11:00:40 |922 |173.50 |CHIX | |________________|______|__________|________| |11:00:40 |100 |173.50 |XLON | |________________|______|__________|________| |11:00:40 |100 |173.50 |XLON | |________________|______|__________|________| |11:00:40 |100 |173.50 |XLON | |________________|______|__________|________| |11:00:42 |100 |173.50 |XLON | |________________|______|__________|________| |11:00:45 |283 |173.50 |CHIX | |________________|______|__________|________| |11:00:45 |1524 |173.50 |CHIX | |________________|______|__________|________| |11:00:45 |100 |173.50 |XLON | |________________|______|__________|________| |11:06:38 |1807 |173.50 |CHIX | |________________|______|__________|________| |11:06:38 |47 |173.50 |XLON | |________________|______|__________|________| |11:06:38 |53 |173.50 |XLON | |________________|______|__________|________| |11:06:38 |100 |173.50 |XLON | |________________|______|__________|________| |11:06:38 |100 |173.50 |XLON | |________________|______|__________|________| |11:06:38 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:04 |373 |173.50 |CHIX | |________________|______|__________|________| |11:09:04 |702 |173.50 |CHIX | |________________|______|__________|________| |11:09:04 |732 |173.50 |CHIX | |________________|______|__________|________| |11:09:04 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:04 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:04 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:09 |500 |173.50 |CHIX | |________________|______|__________|________| |11:09:09 |500 |173.50 |CHIX | |________________|______|__________|________| |11:09:09 |807 |173.50 |CHIX | |________________|______|__________|________| |11:09:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:09:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:05 |393 |173.50 |CHIX | |________________|______|__________|________| |11:10:05 |499 |173.50 |CHIX | |________________|______|__________|________| |11:10:05 |399 |173.50 |CHIX | |________________|______|__________|________| |11:10:05 |516 |173.50 |CHIX | |________________|______|__________|________| |11:10:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:05 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:08 |1807 |173.50 |CHIX | |________________|______|__________|________| |11:10:08 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:08 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:08 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:08 |100 |173.50 |TRQX | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |100 |173.50 |TRQX | |________________|______|__________|________| |11:10:09 |100 |173.50 |TRQX | |________________|______|__________|________| |11:10:09 |100 |173.50 |TRQX | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |27 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |73 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:09 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:10 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:11 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:11 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:11 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:11 |100 |173.50 |XLON | |________________|______|__________|________| |11:10:11 |100 |173.50 |XLON | |________________|______|__________|________| |11:15:49 |1807 |173.50 |CHIX | |________________|______|__________|________| |11:15:49 |100 |173.50 |XLON | |________________|______|__________|________| |11:15:49 |100 |173.50 |XLON | |________________|______|__________|________| |11:17:50 |1807 |173.60 |CHIX | |________________|______|__________|________| |11:19:42 |47 |173.50 |CHIX | |________________|______|__________|________| |11:21:35 |100 |173.50 |XLON | |________________|______|__________|________| |11:23:03 |100 |173.50 |XLON | |________________|______|__________|________| |11:58:27 |1807 |173.60 |CHIX | |________________|______|__________|________| |11:58:27 |100 |173.50 |XLON | |________________|______|__________|________| |11:58:27 |100 |173.50 |Aquis | |________________|______|__________|________| |11:58:27 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:22 |496 |173.50 |CHIX | |________________|______|__________|________| |11:59:22 |1311 |173.50 |CHIX | |________________|______|__________|________| |11:59:22 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:22 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:22 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:22 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:22 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |14 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |86 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |100 |173.50 |XLON | |________________|______|__________|________| |11:59:23 |77 |173.50 |XLON | |________________|______|__________|________| |11:59:25 |492 |173.50 |CHIX | |________________|______|__________|________| |11:59:25 |454 |173.50 |CHIX | |________________|______|__________|________| |11:59:25 |861 |173.50 |CHIX | |________________|______|__________|________| |11:59:25 |12 |173.50 |XLON | |________________|______|__________|________| |11:59:29 |500 |173.50 |CHIX | |________________|______|__________|________| |11:59:29 |500 |173.50 |CHIX | |________________|______|__________|________| |11:59:29 |11 |173.50 |XLON | |________________|______|__________|________| |11:59:29 |489 |173.50 |CHIX | |________________|______|__________|________| |11:59:29 |318 |173.50 |CHIX | |________________|______|__________|________| |11:59:29 |100 |173.50 |XLON | |________________|______|__________|________| |12:00:00 |499 |173.50 |CHIX | |________________|______|__________|________| |12:00:00 |499 |173.50 |CHIX | |________________|______|__________|________| |12:00:00 |399 |173.50 |CHIX | |________________|______|__________|________| |12:00:00 |410 |173.50 |CHIX | |________________|______|__________|________| |12:00:00 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |474 |173.50 |CHIX | |________________|______|__________|________| |12:02:02 |474 |173.50 |CHIX | |________________|______|__________|________| |12:02:02 |859 |173.50 |CHIX | |________________|______|__________|________| |12:02:02 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |45 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |55 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:02 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:03 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:03 |47 |173.50 |XLON | |________________|______|__________|________| |12:02:03 |53 |173.50 |XLON | |________________|______|__________|________| |12:02:03 |100 |173.50 |XLON | |________________|______|__________|________| |12:02:06 |400 |173.50 |CHIX | |________________|______|__________|________| |12:02:06 |500 |173.50 |CHIX | |________________|______|__________|________| |12:02:19 |907 |173.50 |CHIX | |________________|______|__________|________| |12:08:54 |1807 |173.50 |CHIX | |________________|______|__________|________| |12:08:54 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:04 |394 |173.50 |CHIX | |________________|______|__________|________| |12:09:04 |495 |173.50 |CHIX | |________________|______|__________|________| |12:09:04 |394 |173.50 |CHIX | |________________|______|__________|________| |12:09:04 |524 |173.50 |CHIX | |________________|______|__________|________| |12:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:05 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:05 |100 |173.50 |Aquis | |________________|______|__________|________| |12:09:06 |100 |173.50 |TRQX | |________________|______|__________|________| |12:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:06 |100 |173.50 |XLON | |________________|______|__________|________| |12:09:06 |34 |173.50 |XLON | |________________|______|__________|________| |12:09:12 |500 |173.50 |CHIX | |________________|______|__________|________| |12:09:12 |500 |173.50 |CHIX | |________________|______|__________|________| |12:09:12 |385 |173.50 |CHIX | |________________|______|__________|________| |12:09:13 |422 |173.50 |CHIX | |________________|______|__________|________| |12:09:13 |66 |173.50 |XLON | |________________|______|__________|________| |12:20:12 |1297 |173.50 |CHIX | |________________|______|__________|________| |12:20:12 |497 |173.50 |CHIX | |________________|______|__________|________| |12:20:12 |13 |173.50 |CHIX | |________________|______|__________|________| |12:20:12 |100 |173.50 |XLON | |________________|______|__________|________| |12:29:33 |461 |173.50 |CHIX | |________________|______|__________|________| |12:42:13 |490 |173.60 |CHIX | |________________|______|__________|________| |12:42:13 |1317 |173.60 |CHIX | |________________|______|__________|________| |12:54:33 |408 |173.50 |CHIX | |________________|______|__________|________| |12:56:00 |47 |173.50 |XLON | |________________|______|__________|________| |12:59:56 |74 |173.60 |CHIX | |________________|______|__________|________| |12:59:56 |41 |173.60 |CHIX | |________________|______|__________|________| |12:59:56 |65 |173.60 |CHIX | |________________|______|__________|________| |12:59:59 |11 |173.60 |CHIX | |________________|______|__________|________| |13:01:51 |1616 |173.60 |CHIX | |________________|______|__________|________| |13:05:05 |1807 |173.50 |CHIX | |________________|______|__________|________| |13:05:05 |47 |173.50 |XLON | |________________|______|__________|________| |13:05:05 |6 |173.50 |XLON | |________________|______|__________|________| |13:05:24 |19 |173.50 |CHIX | |________________|______|__________|________| |13:05:24 |1788 |173.50 |CHIX | |________________|______|__________|________| |13:05:24 |100 |173.50 |XLON | |________________|______|__________|________| |13:16:13 |431 |173.50 |CHIX | |________________|______|__________|________| |13:24:33 |611 |173.50 |CHIX | |________________|______|__________|________| |13:32:09 |765 |173.50 |CHIX | |________________|______|__________|________| |13:32:09 |100 |173.50 |XLON | |________________|______|__________|________| |13:32:09 |75 |173.50 |XLON | |________________|______|__________|________| |13:32:09 |3 |173.50 |XLON | |________________|______|__________|________| |13:32:09 |22 |173.50 |XLON | |________________|______|__________|________| |13:32:34 |1 |173.50 |XLON | |________________|______|__________|________| |13:33:31 |1807 |173.50 |CHIX | |________________|______|__________|________| |13:33:31 |99 |173.50 |XLON | |________________|______|__________|________| |13:33:31 |100 |173.40 |XLON | |________________|______|__________|________| |13:33:31 |100 |173.40 |XLON | |________________|______|__________|________| |13:33:32 |52 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |CHIX | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |CHIX | |________________|______|__________|________| |13:33:32 |33 |173.50 |CHIX | |________________|______|__________|________| |13:33:32 |49 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |18 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:32 |48 |173.40 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:33:33 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:19 |1131 |173.50 |CHIX | |________________|______|__________|________| |13:35:19 |676 |173.50 |CHIX | |________________|______|__________|________| |13:35:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |556 |173.50 |CHIX | |________________|______|__________|________| |13:35:20 |500 |173.50 |CHIX | |________________|______|__________|________| |13:35:20 |500 |173.50 |CHIX | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |100 |173.50 |TRQX | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |251 |173.50 |CHIX | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |500 |173.50 |CHIX | |________________|______|__________|________| |13:35:22 |100 |173.50 |TRQX | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:22 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:23 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:23 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:30 |656 |173.50 |CHIX | |________________|______|__________|________| |13:35:30 |499 |173.50 |CHIX | |________________|______|__________|________| |13:35:30 |152 |173.50 |CHIX | |________________|______|__________|________| |13:35:30 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:52 |1807 |173.50 |CHIX | |________________|______|__________|________| |13:35:52 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:53 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:53 |100 |173.50 |XLON | |________________|______|__________|________| |13:35:53 |100 |173.50 |XLON | |________________|______|__________|________| |13:36:09 |1807 |173.50 |CHIX | |________________|______|__________|________| |13:36:09 |100 |173.50 |XLON | |________________|______|__________|________| |13:36:09 |100 |173.50 |XLON | |________________|______|__________|________| |13:36:09 |100 |173.50 |XLON | |________________|______|__________|________| |13:36:10 |31 |173.50 |XLON | |________________|______|__________|________| |13:37:13 |407 |173.50 |CHIX | |________________|______|__________|________| |13:37:13 |1400 |173.50 |CHIX | |________________|______|__________|________| |13:37:13 |69 |173.50 |XLON | |________________|______|__________|________| |13:37:14 |100 |173.50 |XLON | |________________|______|__________|________| |13:37:14 |100 |173.50 |XLON | |________________|______|__________|________| |13:42:53 |327 |173.50 |CHIX | |________________|______|__________|________| |13:42:53 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |1480 |173.50 |CHIX | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:04 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:06 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |600 |173.50 |CHIX | |________________|______|__________|________| |13:44:07 |1207 |173.50 |CHIX | |________________|______|__________|________| |13:44:07 |98 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |2 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |1 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |99 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:07 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:08 |81 |173.50 |XLON | |________________|______|__________|________| |13:44:08 |19 |173.50 |XLON | |________________|______|__________|________| |13:44:11 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:11 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:16 |1807 |173.50 |CHIX | |________________|______|__________|________| |13:44:16 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:16 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:16 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:16 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:16 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |466 |173.50 |CHIX | |________________|______|__________|________| |13:44:17 |1341 |173.50 |CHIX | |________________|______|__________|________| |13:44:17 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |94 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |6 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:17 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |52 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |48 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |2 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |98 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:18 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |54 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |46 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |36 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |64 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:19 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |5 |173.50 |XLON | |________________|______|__________|________| |13:44:20 |95 |173.50 |XLON | |________________|______|__________|________| |13:44:21 |500 |173.50 |CHIX | |________________|______|__________|________| |13:44:21 |1307 |173.50 |CHIX | |________________|______|__________|________| |13:44:23 |311 |173.50 |CHIX | |________________|______|__________|________| |13:44:23 |400 |173.50 |CHIX | |________________|______|__________|________| |13:44:24 |400 |173.50 |CHIX | |________________|______|__________|________| |13:44:25 |500 |173.50 |CHIX | |________________|______|__________|________| |13:44:25 |196 |173.50 |CHIX | |________________|______|__________|________| |13:44:25 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:30 |497 |173.50 |CHIX | |________________|______|__________|________| |13:44:30 |400 |173.50 |CHIX | |________________|______|__________|________| |13:44:37 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:38 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:56 |698 |173.50 |CHIX | |________________|______|__________|________| |13:44:56 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:56 |212 |173.50 |CHIX | |________________|______|__________|________| |13:44:56 |100 |173.50 |XLON | |________________|______|__________|________| |13:44:56 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:56 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:56 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:56 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |XLON | |________________|______|__________|________| |13:44:57 |100 |173.40 |CHIX | |________________|______|__________|________| |13:44:57 |1807 |173.20 |CHIX | |________________|______|__________|________| |13:44:58 |100 |173.30 |XLON | |________________|______|__________|________| |13:44:58 |100 |173.30 |XLON | |________________|______|__________|________| |13:44:58 |100 |173.30 |XLON | |________________|______|__________|________| |13:44:58 |100 |173.30 |XLON | |________________|______|__________|________| |13:44:58 |100 |173.30 |XLON | |________________|______|__________|________| |13:44:58 |65 |173.30 |XLON | |________________|______|__________|________| |13:45:02 |1179 |173.00 |CHIX | |________________|______|__________|________| |13:45:02 |628 |173.00 |CHIX | |________________|______|__________|________| |13:45:03 |1807 |172.80 |CHIX | |________________|______|__________|________| |13:45:04 |1218 |172.80 |CHIX | |________________|______|__________|________| |13:45:04 |589 |172.80 |CHIX | |________________|______|__________|________| |13:46:20 |1500 |172.60 |CHIX | |________________|______|__________|________| |13:46:20 |307 |172.60 |CHIX | |________________|______|__________|________| |13:46:21 |1807 |172.50 |CHIX | |________________|______|__________|________| |13:50:04 |882 |172.70 |CHIX | |________________|______|__________|________| |13:50:04 |500 |172.70 |CHIX | |________________|______|__________|________| |13:50:04 |425 |172.70 |CHIX | |________________|______|__________|________| |13:55:34 |570 |172.60 |CHIX | |________________|______|__________|________| |13:55:34 |499 |172.60 |CHIX | |________________|______|__________|________| |13:55:34 |499 |172.60 |CHIX | |________________|______|__________|________| |13:55:34 |239 |172.60 |CHIX | |________________|______|__________|________| |14:00:57 |500 |172.50 |CHIX | |________________|______|__________|________| |14:00:57 |500 |172.50 |CHIX | |________________|______|__________|________| |14:00:57 |807 |172.50 |CHIX | |________________|______|__________|________| |14:10:05 |811 |172.40 |CHIX | |________________|______|__________|________| |14:10:05 |996 |172.40 |CHIX | |________________|______|__________|________| |14:10:07 |1807 |172.30 |CHIX | |________________|______|__________|________| |14:10:28 |1032 |172.20 |CHIX | |________________|______|__________|________| |14:10:29 |775 |172.20 |CHIX | |________________|______|__________|________| |14:11:13 |1807 |172.10 |CHIX | |________________|______|__________|________| |14:28:41 |674 |172.50 |CHIX | |________________|______|__________|________| |14:28:41 |1133 |172.50 |CHIX | |________________|______|__________|________| |14:31:08 |1807 |172.30 |CHIX | |________________|______|__________|________| |14:31:14 |305 |172.20 |CHIX | |________________|______|__________|________| |14:31:14 |1502 |172.20 |CHIX | |________________|______|__________|________| |14:31:31 |1279 |172.10 |CHIX | |________________|______|__________|________| |14:31:31 |500 |172.10 |CHIX | |________________|______|__________|________| |14:31:31 |28 |172.10 |CHIX | |________________|______|__________|________| |14:32:07 |375 |172.00 |CHIX | |________________|______|__________|________| |14:32:07 |1432 |172.00 |CHIX | |________________|______|__________|________| |14:32:23 |17 |171.90 |CHIX | |________________|______|__________|________| |14:34:09 |185 |172.00 |CHIX | |________________|______|__________|________| |14:55:33 |1807 |172.30 |CHIX | |________________|______|__________|________| |14:55:38 |965 |172.10 |CHIX | |________________|______|__________|________| |14:55:38 |842 |172.10 |CHIX | |________________|______|__________|________| |14:58:48 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:49 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:49 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:49 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:49 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:50 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:50 |100 |172.10 |XLON | |________________|______|__________|________| |14:58:51 |539 |172.10 |CHIX | |________________|______|__________|________| |14:59:51 |1 |172.10 |XLON | |________________|______|__________|________| |14:59:57 |766 |172.10 |CHIX | |________________|______|__________|________| |14:59:57 |166 |172.10 |CHIX | |________________|______|__________|________| |14:59:57 |99 |172.10 |XLON | |________________|______|__________|________| |15:00:30 |336 |172.10 |CHIX | |________________|______|__________|________| |15:07:34 |47 |172.10 |XLON | |________________|______|__________|________| |15:07:34 |53 |172.10 |XLON | |________________|______|__________|________| |15:07:41 |100 |172.10 |XLON | |________________|______|__________|________| |15:07:41 |26 |172.10 |CHIX | |________________|______|__________|________| |15:07:41 |52 |172.10 |CHIX | |________________|______|__________|________| |15:07:41 |100 |172.10 |XLON | |________________|______|__________|________| |15:09:41 |208 |172.10 |CHIX | |________________|______|__________|________| |15:12:14 |277 |172.10 |CHIX | |________________|______|__________|________| |15:17:54 |1244 |172.10 |CHIX | |________________|______|__________|________| |15:19:44 |410 |172.10 |CHIX | |________________|______|__________|________| |15:19:44 |1397 |172.10 |CHIX | |________________|______|__________|________| |15:19:44 |1807 |172.00 |CHIX | |________________|______|__________|________| |15:19:46 |100 |171.90 |XLON | |________________|______|__________|________| |15:22:56 |600 |171.90 |CHIX | |________________|______|__________|________| |15:32:03 |18 |171.90 |CHIX | |________________|______|__________|________| |15:35:37 |727 |171.90 |CHIX | |________________|______|__________|________| |15:35:37 |462 |171.90 |CHIX | |________________|______|__________|________| |15:35:37 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:37 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:38 |100 |171.90 |Aquis | |________________|______|__________|________| |15:35:38 |100 |171.90 |Aquis | |________________|______|__________|________| |15:35:38 |90 |171.90 |CHIX | |________________|______|__________|________| |15:35:38 |10 |171.90 |XLON | |________________|______|__________|________| |15:35:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:39 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:39 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:39 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:39 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:39 |100 |171.90 |XLON | |________________|______|__________|________| |15:35:40 |766 |171.90 |CHIX | |________________|______|__________|________| |15:35:40 |78 |171.90 |XLON | |________________|______|__________|________| |15:35:40 |22 |171.90 |XLON | |________________|______|__________|________| |15:36:41 |62 |171.90 |CHIX | |________________|______|__________|________| |15:39:05 |979 |171.90 |CHIX | |________________|______|__________|________| |15:39:05 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:05 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:06 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:06 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:06 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:06 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:06 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:08 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:09 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:09 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:10 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:12 |570 |171.90 |CHIX | |________________|______|__________|________| |15:39:12 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:12 |1132 |171.90 |CHIX | |________________|______|__________|________| |15:39:12 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:16 |78 |171.90 |CHIX | |________________|______|__________|________| |15:39:26 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:26 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:26 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:26 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:26 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:26 |27 |171.90 |CHIX | |________________|______|__________|________| |15:39:26 |712 |171.90 |CHIX | |________________|______|__________|________| |15:39:27 |1095 |171.90 |CHIX | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:27 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:28 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:29 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:39:29 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:29 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |690 |171.90 |CHIX | |________________|______|__________|________| |15:39:30 |1064 |171.90 |CHIX | |________________|______|__________|________| |15:39:30 |53 |171.90 |CHIX | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:30 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |6 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |94 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:31 |962 |171.90 |CHIX | |________________|______|__________|________| |15:39:31 |845 |171.90 |CHIX | |________________|______|__________|________| |15:39:32 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:32 |364 |171.90 |CHIX | |________________|______|__________|________| |15:39:32 |268 |171.90 |CHIX | |________________|______|__________|________| |15:39:35 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:35 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:35 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:35 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:35 |982 |171.90 |CHIX | |________________|______|__________|________| |15:39:35 |193 |171.90 |CHIX | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |40 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |60 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:36 |1254 |171.80 |CHIX | |________________|______|__________|________| |15:39:36 |553 |171.80 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:37 |34 |171.90 |XLON | |________________|______|__________|________| |15:39:37 |66 |171.90 |XLON | |________________|______|__________|________| |15:39:37 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:37 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:37 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:38 |56 |171.90 |XLON | |________________|______|__________|________| |15:39:38 |44 |171.90 |XLON | |________________|______|__________|________| |15:39:38 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |100 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |76 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |24 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |96 |171.90 |CHIX | |________________|______|__________|________| |15:39:38 |4 |171.90 |XLON | |________________|______|__________|________| |15:39:38 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:42 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:39:42 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:42 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |1807 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:43 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:44 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:45 |860 |171.90 |CHIX | |________________|______|__________|________| |15:39:45 |947 |171.90 |CHIX | |________________|______|__________|________| |15:39:45 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:45 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:45 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:47 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:39:47 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:47 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:47 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:48 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:48 |100 |171.90 |XLON | |________________|______|__________|________| |15:39:56 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:15 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:15 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:15 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:16 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:16 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:16 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:17 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:17 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:17 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:17 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:21 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:21 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:21 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:21 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:21 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:21 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:23 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:23 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:23 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:23 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:23 |100 |171.90 |XLON | |________________|______|__________|________| |15:40:24 |736 |171.90 |CHIX | |________________|______|__________|________| |15:40:24 |1264 |171.90 |XLON | |________________|______|__________|________| |15:40:24 |47 |171.90 |CHIX | |________________|______|__________|________| |15:40:24 |1760 |171.90 |CHIX | |________________|______|__________|________| |15:40:24 |158 |171.90 |BATE | |________________|______|__________|________| |15:40:24 |158 |171.90 |TRQX | |________________|______|__________|________| |15:40:25 |158 |171.90 |Aquis | |________________|______|__________|________| |15:40:25 |1368 |171.90 |XLON | |________________|______|__________|________| |15:40:25 |158 |171.90 |XLON | |________________|______|__________|________| |15:40:25 |1542 |171.90 |XLON | |________________|______|__________|________| |15:40:25 |458 |171.90 |XLON | |________________|______|__________|________| |15:40:25 |158 |171.90 |BATE | |________________|______|__________|________| |15:40:26 |158 |171.90 |TRQX | |________________|______|__________|________| |15:40:26 |158 |171.90 |Aquis | |________________|______|__________|________| |15:40:26 |262 |171.90 |CHIX | |________________|______|__________|________| |15:40:26 |1264 |171.90 |XLON | |________________|______|__________|________| |15:40:26 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:26 |158 |171.90 |BATE | |________________|______|__________|________| |15:40:26 |158 |171.90 |Aquis | |________________|______|__________|________| |15:40:26 |158 |171.90 |CHIX | |________________|______|__________|________| |15:40:26 |158 |171.90 |TRQX | |________________|______|__________|________| |15:40:27 |166 |171.90 |XLON | |________________|______|__________|________| |15:40:27 |1202 |171.90 |XLON | |________________|______|__________|________| |15:40:28 |158 |171.90 |Aquis | |________________|______|__________|________| |15:40:29 |1807 |171.90 |CHIX | |________________|______|__________|________| |15:40:29 |158 |171.90 |TRQX | |________________|______|__________|________| |15:40:29 |158 |171.90 |BATE | |________________|______|__________|________| |15:40:29 |158 |171.90 |CHIX | |________________|______|__________|________| |15:40:29 |1368 |171.90 |XLON | |________________|______|__________|________| |15:40:29 |158 |171.90 |BATE | |________________|______|__________|________| |15:40:30 |1200 |171.90 |TRQX | |________________|______|__________|________| |15:40:30 |158 |171.90 |TRQX | |________________|______|__________|________| |15:40:30 |158 |171.90 |Aquis | |________________|______|__________|________| |15:40:30 |1264 |171.90 |XLON | |________________|______|__________|________| |15:40:32 |607 |171.90 |CHIX | |________________|______|__________|________| |15:40:32 |262 |171.90 |XLON | |________________|______|__________|________| |15:40:32 |2000 |171.90 |XLON | |________________|______|__________|________| |15:40:32 |2000 |171.90 |XLON | |________________|______|__________|________| |15:40:33 |521 |171.90 |Aquis | |________________|______|__________|________| |15:40:33 |512 |171.90 |XLON | |________________|______|__________|________| |15:40:33 |952 |171.90 |XLON | |________________|______|__________|________| |15:40:55 |1787 |171.80 |CHIX | |________________|______|__________|________| |15:40:55 |20 |171.80 |CHIX | |________________|______|__________|________| |15:41:28 |187 |171.70 |CHIX | |________________|______|__________|________| |15:41:28 |1620 |171.70 |CHIX | |________________|______|__________|________| |15:45:12 |486 |171.50 |CHIX | |________________|______|__________|________| |15:45:12 |486 |171.50 |CHIX | |________________|______|__________|________| |15:45:15 |500 |171.50 |CHIX | |________________|______|__________|________| |15:45:15 |335 |171.50 |CHIX | |________________|______|__________|________| |15:51:25 |288 |171.60 |CHIX | |________________|______|__________|________| |15:53:12 |499 |171.70 |CHIX | |________________|______|__________|________| |15:53:12 |499 |171.70 |CHIX | |________________|______|__________|________| |15:53:12 |130 |171.70 |CHIX | |________________|______|__________|________| |15:53:13 |231 |171.70 |CHIX | |________________|______|__________|________| |15:53:13 |448 |171.70 |CHIX | |________________|______|__________|________| |15:56:58 |295 |171.60 |CHIX | |________________|______|__________|________| |15:56:58 |296 |171.60 |CHIX | |________________|______|__________|________| |15:56:58 |1140 |171.60 |CHIX | |________________|______|__________|________| |16:01:44 |76 |171.60 |CHIX | |________________|______|__________|________| |16:14:58 |1807 |171.50 |CHIX | |________________|______|__________|________| |16:15:02 |1807 |171.30 |CHIX | |________________|______|__________|________| |16:15:21 |500 |171.00 |CHIX | |________________|______|__________|________| |16:15:21 |500 |171.00 |CHIX | |________________|______|__________|________| |16:15:21 |198 |171.00 |CHIX | |________________|______|__________|________| |16:15:21 |160 |171.00 |CHIX | |________________|______|__________|________| |16:17:59 |449 |171.00 |CHIX | |________________|______|__________|________| |16:20:41 |43 |170.90 |CHIX | |________________|______|__________|________| |16:20:41 |250 |170.90 |CHIX | |________________|______|__________|________| |16:20:41 |1514 |170.90 |CHIX | |________________|______|__________|________| |16:21:35 |484 |170.80 |CHIX | |________________|______|__________|________| |16:21:35 |1323 |170.80 |CHIX | |________________|______|__________|________| |16:23:05 |450 |170.80 |XLON | |________________|______|__________|________| |16:23:06 |450 |170.80 |XLON | |________________|______|__________|________|