Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
17 May 2024

LEI number: 213800ZBKL9BHSL2K459

OSB GROUP PLC (the “Company”)
Transaction in Own Shares

The Company announces that on 16 May 2024 it had purchased a total of 107,138 of its ordinary shares of £0.01 each (the "ordinary shares") on the London Stock Exchange, CBOE BXE, CBOE CXE and Aquis Exchange, through Jefferies International Limited as detailed below. The repurchased ordinary shares will be cancelled.

 London Stock ExchangeCBOE BXECBOE CXEAquis Exchange
Number of ordinary shares purchased50,98137,32914,6134,215
Highest price paid (per ordinary share)£4.6780£4.6720£4.6780£4.6840
Lowest price paid (per ordinary share)£4.5220£4.5220£4.5220£4.5220
Volume weighted average price paid (per ordinary share)£4.6121£4.6138£4.6131£4.6143

The purchases form part of the Company’s share buyback programme announced on 15 March 2024.

Following settlement of the above purchases, and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 389,209,746 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 389,209,746.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as incorporated into and implemented under English law (including by virtue of the European Union (Withdrawal) Act 2018), the detailed breakdown of individual trades made by Jefferies International Limited on behalf of the Company as part of the share buyback programme is set out below.

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

Schedule of Purchases – Individual Transactions

Issuer NameOSB GROUP PLC
LEI213800ZBKL9BHSL2K459
ISINGB00BLDRH360
Intermediary NameJefferies International Limited
Intermediary CodeJEFFGB2XXXX
Timezone GMT
CurrencyGBP


Number of SharesPrice Per Share (GBP)Trading VenueDate of TransactionTime of TransactionTransaction reference number
1264.528XLON16/05/202408:07:2900403806496TRLO0.1.1
1264.544XLON16/05/202408:15:0200403808111TRLO0.1.1
1264.538BATE16/05/202408:15:0200403808112TRLO0.1.1
24.542CHIX16/05/202408:25:2500403810071TRLO0.1.1
1264.542CHIX16/05/202408:25:2500403810072TRLO0.1.1
24.542CHIX16/05/202408:25:2500403810075TRLO0.1.1
24.542CHIX16/05/202408:25:2500403810074TRLO0.1.1
24.542CHIX16/05/202408:25:2500403810073TRLO0.1.1
14.538AQXE16/05/202408:25:2500403810076TRLO0.1.1
14.538AQXE16/05/202408:25:2500403810078TRLO0.1.1
394.538AQXE16/05/202408:25:2500403810077TRLO0.1.1
14.538AQXE16/05/202408:25:2500403810079TRLO0.1.1
64.538BATE16/05/202408:25:2500403810081TRLO0.1.1
14.538AQXE16/05/202408:25:2500403810080TRLO0.1.1
1264.538BATE16/05/202408:25:2500403810082TRLO0.1.1
64.538BATE16/05/202408:25:2500403810084TRLO0.1.1
64.538BATE16/05/202408:25:2500403810085TRLO0.1.1
64.538BATE16/05/202408:25:2500403810083TRLO0.1.1
2524.538BATE16/05/202408:25:2500403810086TRLO0.1.1
84.542XLON16/05/202408:25:2500403810087TRLO0.1.1
84.542XLON16/05/202408:25:2500403810088TRLO0.1.1
84.542XLON16/05/202408:25:2500403810091TRLO0.1.1
84.542XLON16/05/202408:25:2500403810089TRLO0.1.1
3784.542XLON16/05/202408:25:2500403810090TRLO0.1.1
2524.542XLON16/05/202408:25:2500403810092TRLO0.1.1
64.538BATE16/05/202408:27:2200403810483TRLO0.1.1
24.532CHIX16/05/202408:27:2700403810497TRLO0.1.1
24.532CHIX16/05/202408:27:2700403810499TRLO0.1.1
24.532CHIX16/05/202408:27:2700403810498TRLO0.1.1
1264.532CHIX16/05/202408:27:2700403810500TRLO0.1.1
64.536BATE16/05/202408:27:2900403810511TRLO0.1.1
64.536BATE16/05/202408:27:3100403810512TRLO0.1.1
394.538AQXE16/05/202408:27:3600403810526TRLO0.1.1
2524.536BATE16/05/202408:27:4200403810549TRLO0.1.1
84.530XLON16/05/202408:27:4200403810551TRLO0.1.1
84.530XLON16/05/202408:27:4200403810550TRLO0.1.1
94.530XLON16/05/202408:27:4200403810552TRLO0.1.1
1264.530XLON16/05/202408:27:4200403810553TRLO0.1.1
64.536BATE16/05/202408:28:0400403810602TRLO0.1.1
24.528CHIX16/05/202408:28:5200403810715TRLO0.1.1
44.528CHIX16/05/202408:28:5200403810714TRLO0.1.1
84.530XLON16/05/202408:28:5200403810716TRLO0.1.1
1264.530XLON16/05/202408:28:5200403810717TRLO0.1.1
1264.526BATE16/05/202408:30:2600403811225TRLO0.1.1
24.528CHIX16/05/202408:30:3700403811252TRLO0.1.1
24.528CHIX16/05/202408:30:3700403811251TRLO0.1.1
1264.530XLON16/05/202408:30:3700403811250TRLO0.1.1
1264.528CHIX16/05/202408:30:3900403811258TRLO0.1.1
84.530XLON16/05/202408:31:1000403811370TRLO0.1.1
14.530AQXE16/05/202408:31:2300403811415TRLO0.1.1
74.530XLON16/05/202408:31:2400403811416TRLO0.1.1
84.530XLON16/05/202408:31:3700403811462TRLO0.1.1
14.528AQXE16/05/202408:31:4600403811491TRLO0.1.1
84.530XLON16/05/202408:32:3200403811642TRLO0.1.1
64.530BATE16/05/202408:32:3300403811645TRLO0.1.1
64.530BATE16/05/202408:32:3400403811649TRLO0.1.1
64.530BATE16/05/202408:32:3700403811658TRLO0.1.1
64.530BATE16/05/202408:32:4600403811682TRLO0.1.1
204.530BATE16/05/202408:32:5800403811713TRLO0.1.1
344.530BATE16/05/202408:32:5800403811714TRLO0.1.1
464.530BATE16/05/202408:32:5800403811715TRLO0.1.1
1264.530XLON16/05/202408:33:2200403811858TRLO0.1.1
94.530BATE16/05/202408:34:5800403812081TRLO0.1.1
24.532CHIX16/05/202408:37:2300403812506TRLO0.1.1
24.532CHIX16/05/202408:37:2300403812504TRLO0.1.1
24.532CHIX16/05/202408:37:2300403812505TRLO0.1.1
24.532CHIX16/05/202408:37:2300403812507TRLO0.1.1
1174.532XLON16/05/202408:37:2300403812508TRLO0.1.1
1354.532XLON16/05/202408:37:2300403812509TRLO0.1.1
14.530AQXE16/05/202408:37:2500403812511TRLO0.1.1
44.530AQXE16/05/202408:37:2500403812513TRLO0.1.1
94.530AQXE16/05/202408:37:2500403812512TRLO0.1.1
174.530AQXE16/05/202408:37:3100403812519TRLO0.1.1
2694.530BATE16/05/202408:37:3100403812520TRLO0.1.1
434.532CHIX16/05/202408:37:4700403812577TRLO0.1.1
234.532CHIX16/05/202408:37:4700403812579TRLO0.1.1
294.532CHIX16/05/202408:37:4700403812578TRLO0.1.1
314.532CHIX16/05/202408:38:0800403812667TRLO0.1.1
84.532XLON16/05/202408:39:0000403812797TRLO0.1.1
84.532XLON16/05/202408:39:0000403812799TRLO0.1.1
1264.532XLON16/05/202408:39:0000403812798TRLO0.1.1
84.532XLON16/05/202408:39:0000403812800TRLO0.1.1
84.532XLON16/05/202408:39:0000403812801TRLO0.1.1
64.536BATE16/05/202408:43:2700403813470TRLO0.1.1
24.536CHIX16/05/202408:43:2700403813472TRLO0.1.1
64.536BATE16/05/202408:43:2700403813471TRLO0.1.1
14.536AQXE16/05/202408:43:2700403813474TRLO0.1.1
24.536CHIX16/05/202408:43:2700403813473TRLO0.1.1
24.536CHIX16/05/202408:43:2800403813483TRLO0.1.1
14.536AQXE16/05/202408:43:2900403813485TRLO0.1.1
14.536AQXE16/05/202408:44:1600403813556TRLO0.1.1
3724.536BATE16/05/202408:44:1600403813557TRLO0.1.1
14.536AQXE16/05/202408:44:1600403813560TRLO0.1.1
64.536BATE16/05/202408:44:1600403813558TRLO0.1.1
394.536AQXE16/05/202408:44:1600403813559TRLO0.1.1
14.536AQXE16/05/202408:44:1600403813561TRLO0.1.1
24.536CHIX16/05/202408:44:1600403813562TRLO0.1.1
1264.536CHIX16/05/202408:44:1600403813563TRLO0.1.1
24.536CHIX16/05/202408:44:1600403813564TRLO0.1.1
64.536BATE16/05/202408:44:1600403813566TRLO0.1.1
64.536BATE16/05/202408:44:1600403813567TRLO0.1.1
124.536BATE16/05/202408:44:1600403813565TRLO0.1.1
24.536CHIX16/05/202408:44:1600403813568TRLO0.1.1
84.536XLON16/05/202408:44:1600403813570TRLO0.1.1
84.536XLON16/05/202408:44:1600403813569TRLO0.1.1
84.536XLON16/05/202408:44:1600403813572TRLO0.1.1
84.536XLON16/05/202408:44:1600403813573TRLO0.1.1
5044.536XLON16/05/202408:44:1600403813571TRLO0.1.1
24.532CHIX16/05/202408:45:0400403813692TRLO0.1.1
24.532CHIX16/05/202408:45:0400403813693TRLO0.1.1
2524.530XLON16/05/202408:46:2000403813893TRLO0.1.1
484.532AQXE16/05/202408:46:2500403813902TRLO0.1.1
64.532BATE16/05/202408:46:3000403813932TRLO0.1.1
854.532BATE16/05/202408:46:3100403813935TRLO0.1.1
1734.532BATE16/05/202408:46:3100403813936TRLO0.1.1
64.532XLON16/05/202408:47:4200403814064TRLO0.1.1
24.532XLON16/05/202408:47:4200403814063TRLO0.1.1
1264.532CHIX16/05/202408:47:4200403814062TRLO0.1.1
14.532AQXE16/05/202408:48:0600403814148TRLO0.1.1
14.532AQXE16/05/202408:48:0600403814147TRLO0.1.1
24.534CHIX16/05/202408:48:0600403814146TRLO0.1.1
64.532BATE16/05/202408:48:0600403814150TRLO0.1.1
84.532XLON16/05/202408:48:0600403814152TRLO0.1.1
354.532AQXE16/05/202408:48:0600403814149TRLO0.1.1
1264.532BATE16/05/202408:48:0600403814151TRLO0.1.1
84.532XLON16/05/202408:48:0600403814155TRLO0.1.1
84.532XLON16/05/202408:48:0600403814153TRLO0.1.1
1264.532XLON16/05/202408:48:0600403814154TRLO0.1.1
64.532BATE16/05/202408:48:0800403814158TRLO0.1.1
24.534CHIX16/05/202408:48:0900403814169TRLO0.1.1
24.534CHIX16/05/202408:48:4900403814291TRLO0.1.1
14.534CHIX16/05/202408:48:4900403814292TRLO0.1.1
14.534CHIX16/05/202408:48:5000403814297TRLO0.1.1
64.532BATE16/05/202408:50:0300403814590TRLO0.1.1
14.532AQXE16/05/202408:50:0300403814593TRLO0.1.1
14.532AQXE16/05/202408:50:0300403814594TRLO0.1.1
64.532BATE16/05/202408:50:0300403814591TRLO0.1.1
1264.532BATE16/05/202408:50:0300403814592TRLO0.1.1
1834.532XLON16/05/202408:50:2500403814681TRLO0.1.1
694.534XLON16/05/202408:50:2500403814682TRLO0.1.1
1184.532CHIX16/05/202408:51:1100403814841TRLO0.1.1
84.534CHIX16/05/202408:51:1100403814842TRLO0.1.1
24.534CHIX16/05/202408:51:5300403814988TRLO0.1.1
84.534XLON16/05/202408:52:0400403815016TRLO0.1.1
2524.534XLON16/05/202408:52:1800403815055TRLO0.1.1
24.534CHIX16/05/202408:52:2100403815067TRLO0.1.1
84.534XLON16/05/202408:52:2400403815073TRLO0.1.1
24.534CHIX16/05/202408:52:3900403815153TRLO0.1.1
1264.532BATE16/05/202408:52:4400403815167TRLO0.1.1
64.532BATE16/05/202408:53:0000403815228TRLO0.1.1
84.534XLON16/05/202408:53:0000403815227TRLO0.1.1
24.534CHIX16/05/202408:53:1300403815276TRLO0.1.1
84.534XLON16/05/202408:53:2300403815321TRLO0.1.1
1264.534XLON16/05/202408:54:2400403815489TRLO0.1.1
154.534BATE16/05/202408:55:4200403815956TRLO0.1.1
24.534BATE16/05/202408:57:1600403816556TRLO0.1.1
84.534XLON16/05/202408:57:1600403816557TRLO0.1.1
84.534XLON16/05/202408:57:1600403816560TRLO0.1.1
84.534XLON16/05/202408:57:1600403816559TRLO0.1.1
2524.534XLON16/05/202408:57:1600403816558TRLO0.1.1
64.538BATE16/05/202408:57:3000403816628TRLO0.1.1
124.538BATE16/05/202408:57:3000403816627TRLO0.1.1
64.538BATE16/05/202408:57:3100403816631TRLO0.1.1
64.538BATE16/05/202408:57:3300403816639TRLO0.1.1
1904.538CHIX16/05/202408:58:2600403816840TRLO0.1.1
24.538CHIX16/05/202408:58:2600403816843TRLO0.1.1
24.538CHIX16/05/202408:58:2600403816844TRLO0.1.1
24.538CHIX16/05/202408:58:2600403816842TRLO0.1.1
24.538CHIX16/05/202408:58:2600403816841TRLO0.1.1
84.538XLON16/05/202408:58:2600403816845TRLO0.1.1
5044.552XLON16/05/202408:59:4100403817287TRLO0.1.1
84.552XLON16/05/202408:59:4100403817288TRLO0.1.1
84.552XLON16/05/202408:59:5500403817360TRLO0.1.1
784.546AQXE16/05/202409:00:1000403817455TRLO0.1.1
14.546AQXE16/05/202409:00:1000403817458TRLO0.1.1
14.546AQXE16/05/202409:00:1000403817456TRLO0.1.1
1094.546BATE16/05/202409:00:1000403817457TRLO0.1.1
524.546AQXE16/05/202409:00:1000403817459TRLO0.1.1
14.546AQXE16/05/202409:00:1000403817460TRLO0.1.1
14.546AQXE16/05/202409:00:1000403817461TRLO0.1.1
14.546AQXE16/05/202409:00:1000403817462TRLO0.1.1
64.546BATE16/05/202409:00:1000403817464TRLO0.1.1
4914.546BATE16/05/202409:00:1000403817463TRLO0.1.1
24.544CHIX16/05/202409:00:1000403817467TRLO0.1.1
24.544CHIX16/05/202409:00:1000403817468TRLO0.1.1
64.546BATE16/05/202409:00:1000403817466TRLO0.1.1
134.546BATE16/05/202409:00:1000403817465TRLO0.1.1
24.544CHIX16/05/202409:00:1000403817470TRLO0.1.1
24.544CHIX16/05/202409:00:1000403817469TRLO0.1.1
84.546XLON16/05/202409:00:1600403817486TRLO0.1.1
64.544BATE16/05/202409:00:2700403817540TRLO0.1.1
84.546XLON16/05/202409:00:4500403817605TRLO0.1.1
64.544BATE16/05/202409:00:5200403817634TRLO0.1.1
1264.546XLON16/05/202409:02:0400403818038TRLO0.1.1
1264.544BATE16/05/202409:02:0900403818063TRLO0.1.1
14.546AQXE16/05/202409:02:1300403818108TRLO0.1.1
14.546AQXE16/05/202409:02:1300403818109TRLO0.1.1
64.544BATE16/05/202409:02:1700403818130TRLO0.1.1
14.544AQXE16/05/202409:02:2000403818139TRLO0.1.1
1264.544BATE16/05/202409:02:2600403818167TRLO0.1.1
64.544BATE16/05/202409:02:2600403818168TRLO0.1.1
24.542CHIX16/05/202409:02:3000403818188TRLO0.1.1
24.542CHIX16/05/202409:03:0700403818273TRLO0.1.1
1884.542CHIX16/05/202409:03:3600403818342TRLO0.1.1
24.542CHIX16/05/202409:03:4000403818352TRLO0.1.1
474.544XLON16/05/202409:03:5400403818489TRLO0.1.1
2054.544XLON16/05/202409:03:5400403818490TRLO0.1.1
204.544BATE16/05/202409:04:3600403818642TRLO0.1.1
24.542CHIX16/05/202409:04:3600403818644TRLO0.1.1
1064.544BATE16/05/202409:04:3600403818643TRLO0.1.1
84.544XLON16/05/202409:04:4600403818674TRLO0.1.1
84.544XLON16/05/202409:05:1600403818775TRLO0.1.1
1264.538XLON16/05/202409:05:3100403818799TRLO0.1.1
84.538XLON16/05/202409:05:4800403818846TRLO0.1.1
64.544BATE16/05/202409:05:5200403818858TRLO0.1.1
84.538XLON16/05/202409:06:1400403818933TRLO0.1.1
64.544BATE16/05/202409:06:1900403818944TRLO0.1.1
324.540BATE16/05/202409:06:3200403818974TRLO0.1.1
944.544BATE16/05/202409:06:3200403818975TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818976TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818978TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818977TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818980TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818979TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818982TRLO0.1.1
24.522CHIX16/05/202409:06:3300403818981TRLO0.1.1
64.522CHIX16/05/202409:06:3300403818983TRLO0.1.1
124.522BATE16/05/202409:06:3400403818986TRLO0.1.1
64.522BATE16/05/202409:06:3400403818989TRLO0.1.1
64.522BATE16/05/202409:06:3400403818987TRLO0.1.1
64.522BATE16/05/202409:06:3400403818988TRLO0.1.1
64.522BATE16/05/202409:06:3400403818990TRLO0.1.1
64.522BATE16/05/202409:06:3400403818991TRLO0.1.1
64.522BATE16/05/202409:06:3400403818992TRLO0.1.1
24.532CHIX16/05/202409:08:3300403819650TRLO0.1.1
24.532CHIX16/05/202409:08:3300403819651TRLO0.1.1
24.532CHIX16/05/202409:08:3300403819652TRLO0.1.1
1264.532CHIX16/05/202409:08:3300403819653TRLO0.1.1
24.532CHIX16/05/202409:08:4900403819706TRLO0.1.1
24.534CHIX16/05/202409:11:5800403820420TRLO0.1.1
24.534CHIX16/05/202409:11:5800403820422TRLO0.1.1
1264.534CHIX16/05/202409:11:5800403820421TRLO0.1.1
24.534CHIX16/05/202409:12:5300403820569TRLO0.1.1
24.534CHIX16/05/202409:12:5300403820570TRLO0.1.1
64.536BATE16/05/202409:15:3700403821252TRLO0.1.1
2524.536BATE16/05/202409:15:3700403821253TRLO0.1.1
24.532CHIX16/05/202409:15:3900403821261TRLO0.1.1
24.532CHIX16/05/202409:15:3900403821262TRLO0.1.1
164.532XLON16/05/202409:15:3900403821264TRLO0.1.1
84.534XLON16/05/202409:15:3900403821263TRLO0.1.1
34.536BATE16/05/202409:15:3900403821267TRLO0.1.1
6304.532XLON16/05/202409:15:4000403821268TRLO0.1.1
6304.532XLON16/05/202409:15:4000403821269TRLO0.1.1
34.536BATE16/05/202409:15:4000403821270TRLO0.1.1
64.536BATE16/05/202409:15:4100403821288TRLO0.1.1
1264.536BATE16/05/202409:15:4100403821289TRLO0.1.1
3784.536BATE16/05/202409:15:4100403821290TRLO0.1.1
24.538CHIX16/05/202409:16:1100403821373TRLO0.1.1
24.538CHIX16/05/202409:16:1100403821372TRLO0.1.1
164.538XLON16/05/202409:16:1100403821374TRLO0.1.1
1264.538CHIX16/05/202409:16:1100403821371TRLO0.1.1
84.538XLON16/05/202409:16:3500403821439TRLO0.1.1
84.538XLON16/05/202409:16:3500403821441TRLO0.1.1
84.538XLON16/05/202409:16:3500403821440TRLO0.1.1
84.538XLON16/05/202409:16:3500403821442TRLO0.1.1
64.540BATE16/05/202409:16:3900403821452TRLO0.1.1
64.536BATE16/05/202409:16:3900403821453TRLO0.1.1
124.536BATE16/05/202409:16:3900403821454TRLO0.1.1
1264.536BATE16/05/202409:16:3900403821455TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821463TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821464TRLO0.1.1
304.530AQXE16/05/202409:16:4100403821465TRLO0.1.1
304.530AQXE16/05/202409:16:4100403821462TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821467TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821466TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821468TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821470TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821471TRLO0.1.1
14.530AQXE16/05/202409:16:4100403821469TRLO0.1.1
24.528CHIX16/05/202409:16:4100403821472TRLO0.1.1
124.536BATE16/05/202409:17:5700403821745TRLO0.1.1
64.536BATE16/05/202409:18:3700403821867TRLO0.1.1
84.536BATE16/05/202409:19:0100403821945TRLO0.1.1
44.536BATE16/05/202409:19:0100403821946TRLO0.1.1
1264.536BATE16/05/202409:19:0400403821963TRLO0.1.1
34.530AQXE16/05/202409:19:0500403821966TRLO0.1.1
64.536BATE16/05/202409:20:0400403822151TRLO0.1.1
14.530AQXE16/05/202409:20:3800403822341TRLO0.1.1
784.530AQXE16/05/202409:20:3800403822340TRLO0.1.1
84.526XLON16/05/202409:20:3800403822342TRLO0.1.1
1264.526XLON16/05/202409:20:3800403822343TRLO0.1.1
84.526XLON16/05/202409:20:3800403822344TRLO0.1.1
84.526XLON16/05/202409:20:3800403822345TRLO0.1.1
14.522AQXE16/05/202409:20:3900403822347TRLO0.1.1
14.522AQXE16/05/202409:20:3900403822348TRLO0.1.1
14.522AQXE16/05/202409:20:3900403822349TRLO0.1.1
84.522XLON16/05/202409:20:3900403822350TRLO0.1.1
84.522XLON16/05/202409:20:3900403822351TRLO0.1.1
94.522XLON16/05/202409:20:3900403822353TRLO0.1.1
114.522XLON16/05/202409:20:3900403822352TRLO0.1.1
94.522XLON16/05/202409:20:3900403822357TRLO0.1.1
184.522XLON16/05/202409:20:3900403822355TRLO0.1.1
94.522XLON16/05/202409:20:3900403822354TRLO0.1.1
94.522XLON16/05/202409:20:3900403822356TRLO0.1.1
94.522XLON16/05/202409:20:3900403822358TRLO0.1.1
94.522XLON16/05/202409:20:3900403822359TRLO0.1.1
24.526CHIX16/05/202409:20:4000403822362TRLO0.1.1
24.526CHIX16/05/202409:20:4100403822371TRLO0.1.1
24.526CHIX16/05/202409:20:4100403822372TRLO0.1.1
64.532BATE16/05/202409:21:0300403822429TRLO0.1.1
1264.526CHIX16/05/202409:21:1000403822448TRLO0.1.1
1264.528BATE16/05/202409:21:3000403822492TRLO0.1.1
24.526CHIX16/05/202409:22:2800403822749TRLO0.1.1
84.526XLON16/05/202409:22:5300403822891TRLO0.1.1
2824.526XLON16/05/202409:23:0500403822943TRLO0.1.1
24.526CHIX16/05/202409:23:3600403823066TRLO0.1.1
44.526XLON16/05/202409:23:4600403823100TRLO0.1.1
44.526XLON16/05/202409:23:5700403823136TRLO0.1.1
964.526XLON16/05/202409:23:5700403823137TRLO0.1.1
864.528BATE16/05/202409:24:0200403823190TRLO0.1.1
404.528BATE16/05/202409:24:0200403823191TRLO0.1.1
24.526CHIX16/05/202409:24:2500403823274TRLO0.1.1
44.522CHIX16/05/202409:24:4600403823359TRLO0.1.1
24.522CHIX16/05/202409:24:4600403823360TRLO0.1.1
24.522CHIX16/05/202409:24:4600403823361TRLO0.1.1
24.522CHIX16/05/202409:24:4600403823362TRLO0.1.1
124.522BATE16/05/202409:24:4600403823363TRLO0.1.1
64.522BATE16/05/202409:24:4600403823364TRLO0.1.1
64.522BATE16/05/202409:24:4600403823365TRLO0.1.1
134.522XLON16/05/202409:24:4600403823366TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823368TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823369TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823370TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823367TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823371TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823372TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823373TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823374TRLO0.1.1
14.522AQXE16/05/202409:24:4600403823375TRLO0.1.1
84.522XLON16/05/202409:24:4700403823376TRLO0.1.1
24.538CHIX16/05/202409:26:1700403823688TRLO0.1.1
1044.540XLON16/05/202409:26:2700403823707TRLO0.1.1
84.540XLON16/05/202409:26:2700403823709TRLO0.1.1
224.540XLON16/05/202409:26:2700403823708TRLO0.1.1
64.538BATE16/05/202409:26:4300403823747TRLO0.1.1
64.538BATE16/05/202409:26:4300403823746TRLO0.1.1
14.552XLON16/05/202409:28:5000403824354TRLO0.1.1
24.560CHIX16/05/202409:33:4000403825440TRLO0.1.1
24.560CHIX16/05/202409:33:4000403825441TRLO0.1.1
1264.560CHIX16/05/202409:33:4000403825439TRLO0.1.1
24.560CHIX16/05/202409:33:4000403825443TRLO0.1.1
24.560CHIX16/05/202409:33:4000403825442TRLO0.1.1
84.560XLON16/05/202409:33:4000403825444TRLO0.1.1
84.560XLON16/05/202409:33:4000403825446TRLO0.1.1
84.560XLON16/05/202409:33:4000403825447TRLO0.1.1
3774.560XLON16/05/202409:33:4000403825445TRLO0.1.1
24.566CHIX16/05/202409:37:4900403826235TRLO0.1.1
1264.566CHIX16/05/202409:37:4900403826234TRLO0.1.1
24.566CHIX16/05/202409:37:4900403826236TRLO0.1.1
84.566XLON16/05/202409:37:4900403826237TRLO0.1.1
2524.566XLON16/05/202409:37:4900403826238TRLO0.1.1
24.572CHIX16/05/202409:43:2500403827618TRLO0.1.1
24.572CHIX16/05/202409:43:2500403827619TRLO0.1.1
84.570XLON16/05/202409:43:2500403827623TRLO0.1.1
84.570XLON16/05/202409:43:2500403827622TRLO0.1.1
24.572CHIX16/05/202409:43:2500403827620TRLO0.1.1
1124.572CHIX16/05/202409:43:2500403827621TRLO0.1.1
1194.570XLON16/05/202409:43:2500403827625TRLO0.1.1
1334.570XLON16/05/202409:43:2500403827624TRLO0.1.1
84.570XLON16/05/202409:43:2500403827627TRLO0.1.1
84.570XLON16/05/202409:43:2500403827626TRLO0.1.1
84.566AQXE16/05/202409:43:2800403827670TRLO0.1.1
374.566AQXE16/05/202409:43:2900403827673TRLO0.1.1
14.566AQXE16/05/202409:43:2900403827675TRLO0.1.1
14.566AQXE16/05/202409:43:2900403827676TRLO0.1.1
14.566AQXE16/05/202409:43:2900403827674TRLO0.1.1
14.566AQXE16/05/202409:43:2900403827679TRLO0.1.1
14.566AQXE16/05/202409:43:2900403827677TRLO0.1.1
394.566AQXE16/05/202409:43:2900403827678TRLO0.1.1
24.576CHIX16/05/202409:43:5600403827737TRLO0.1.1
24.576CHIX16/05/202409:49:3100403828976TRLO0.1.1
1404.576CHIX16/05/202409:49:3100403828977TRLO0.1.1
24.576CHIX16/05/202409:49:3100403828978TRLO0.1.1
24.576CHIX16/05/202409:49:3100403828979TRLO0.1.1
3784.576XLON16/05/202409:49:3100403828980TRLO0.1.1
84.576XLON16/05/202409:49:3100403828981TRLO0.1.1
74.576XLON16/05/202409:49:3100403828982TRLO0.1.1
84.576XLON16/05/202409:49:3100403828983TRLO0.1.1
74.576XLON16/05/202409:49:3100403828987TRLO0.1.1
1264.576XLON16/05/202409:49:3100403828985TRLO0.1.1
2524.576XLON16/05/202409:49:3100403828984TRLO0.1.1
1264.576XLON16/05/202409:49:3100403828986TRLO0.1.1
124.576BATE16/05/202409:49:3300403828995TRLO0.1.1
24.572CHIX16/05/202409:49:3300403828996TRLO0.1.1
84.572XLON16/05/202409:49:3300403828997TRLO0.1.1
5044.574BATE16/05/202409:49:3500403829001TRLO0.1.1
7564.574BATE16/05/202409:49:3500403829002TRLO0.1.1
14.570AQXE16/05/202409:49:3500403829003TRLO0.1.1
14.570AQXE16/05/202409:49:3500403829005TRLO0.1.1
394.570AQXE16/05/202409:49:3500403829004TRLO0.1.1
64.574BATE16/05/202409:49:3700403829011TRLO0.1.1
124.574BATE16/05/202409:49:3800403829015TRLO0.1.1
64.572BATE16/05/202409:50:0500403829150TRLO0.1.1
124.572BATE16/05/202409:50:0500403829151TRLO0.1.1
64.572BATE16/05/202409:50:0500403829152TRLO0.1.1
64.572BATE16/05/202409:50:0500403829153TRLO0.1.1
14.570AQXE16/05/202409:50:0600403829170TRLO0.1.1
14.570AQXE16/05/202409:50:0600403829171TRLO0.1.1
394.570AQXE16/05/202409:50:0600403829172TRLO0.1.1
84.568XLON16/05/202409:50:0700403829177TRLO0.1.1
1264.588CHIX16/05/202409:52:0800403829599TRLO0.1.1
44.588CHIX16/05/202409:52:0800403829602TRLO0.1.1
24.588CHIX16/05/202409:52:0800403829600TRLO0.1.1
24.588CHIX16/05/202409:52:0800403829601TRLO0.1.1
64.586BATE16/05/202409:52:0900403829610TRLO0.1.1
64.586BATE16/05/202409:52:0900403829612TRLO0.1.1
1264.586BATE16/05/202409:52:0900403829611TRLO0.1.1
64.586BATE16/05/202409:52:0900403829613TRLO0.1.1
64.586BATE16/05/202409:52:2300403829669TRLO0.1.1
24.582CHIX16/05/202409:53:0200403829887TRLO0.1.1
84.582XLON16/05/202409:53:0200403829890TRLO0.1.1
1134.582XLON16/05/202409:53:0200403829888TRLO0.1.1
134.582XLON16/05/202409:53:0200403829889TRLO0.1.1
94.582XLON16/05/202409:53:0200403829891TRLO0.1.1
94.582XLON16/05/202409:54:0800403830162TRLO0.1.1
2524.586BATE16/05/202409:54:2200403830222TRLO0.1.1
1264.578XLON16/05/202409:54:2300403830224TRLO0.1.1
14.578AQXE16/05/202409:54:2300403830226TRLO0.1.1
14.578AQXE16/05/202409:54:2300403830225TRLO0.1.1
394.578AQXE16/05/202409:54:2300403830227TRLO0.1.1
14.578AQXE16/05/202409:54:2300403830228TRLO0.1.1
64.580BATE16/05/202409:54:4300403830297TRLO0.1.1
24.580CHIX16/05/202409:55:0700403830372TRLO0.1.1
24.578XLON16/05/202409:55:1600403830394TRLO0.1.1
64.578XLON16/05/202409:55:1600403830395TRLO0.1.1
84.578XLON16/05/202409:55:4200403830466TRLO0.1.1
24.580CHIX16/05/202409:55:4600403830492TRLO0.1.1
314.580CHIX16/05/202409:55:4700403830493TRLO0.1.1
954.580CHIX16/05/202409:55:4700403830494TRLO0.1.1
84.584XLON16/05/202409:58:0700403831188TRLO0.1.1
3644.584XLON16/05/202409:58:0700403831190TRLO0.1.1
2664.584XLON16/05/202409:58:0700403831189TRLO0.1.1
24.584CHIX16/05/202409:58:1700403831224TRLO0.1.1
24.584CHIX16/05/202409:58:2300403831251TRLO0.1.1
24.584CHIX16/05/202410:00:2900403831917TRLO0.1.1
364.584CHIX16/05/202410:00:2900403831919TRLO0.1.1
904.584CHIX16/05/202410:00:2900403831918TRLO0.1.1
24.584CHIX16/05/202410:00:2900403831920TRLO0.1.1
84.584XLON16/05/202410:00:2900403831921TRLO0.1.1
1264.584XLON16/05/202410:00:2900403831922TRLO0.1.1
84.584XLON16/05/202410:00:2900403831923TRLO0.1.1
64.580BATE16/05/202410:00:2900403831927TRLO0.1.1
64.580BATE16/05/202410:00:2900403831925TRLO0.1.1
1264.580BATE16/05/202410:00:2900403831926TRLO0.1.1
64.580BATE16/05/202410:00:2900403831928TRLO0.1.1
1304.580BATE16/05/202410:00:2900403831929TRLO0.1.1
1224.580BATE16/05/202410:00:2900403831930TRLO0.1.1
394.578AQXE16/05/202410:00:3700403831945TRLO0.1.1
14.578AQXE16/05/202410:00:3700403831947TRLO0.1.1
14.578AQXE16/05/202410:00:3700403831946TRLO0.1.1
14.578AQXE16/05/202410:00:3700403831948TRLO0.1.1
484.580BATE16/05/202410:03:4800403832975TRLO0.1.1
1114.580BATE16/05/202410:03:4800403832974TRLO0.1.1
64.580BATE16/05/202410:03:4800403832976TRLO0.1.1
64.580BATE16/05/202410:03:4800403832977TRLO0.1.1
394.578AQXE16/05/202410:03:4800403832978TRLO0.1.1
1264.580XLON16/05/202410:03:5200403832998TRLO0.1.1
24.580BATE16/05/202410:04:4900403833300TRLO0.1.1
44.580BATE16/05/202410:04:4900403833301TRLO0.1.1
24.580CHIX16/05/202410:05:1200403833403TRLO0.1.1
84.580XLON16/05/202410:05:2200403833450TRLO0.1.1
24.580CHIX16/05/202410:05:5700403833538TRLO0.1.1
84.578XLON16/05/202410:06:1300403833560TRLO0.1.1
44.580BATE16/05/202410:06:1600403833568TRLO0.1.1
1794.580BATE16/05/202410:06:1600403833569TRLO0.1.1
2524.578XLON16/05/202410:06:2200403833579TRLO0.1.1
14.578AQXE16/05/202410:06:3600403833633TRLO0.1.1
194.580CHIX16/05/202410:06:3800403833645TRLO0.1.1
154.580CHIX16/05/202410:06:3800403833646TRLO0.1.1
464.580CHIX16/05/202410:06:3800403833648TRLO0.1.1
464.580CHIX16/05/202410:06:3800403833647TRLO0.1.1
24.580CHIX16/05/202410:06:5500403833703TRLO0.1.1
84.578XLON16/05/202410:06:5700403833707TRLO0.1.1
64.580BATE16/05/202410:07:1800403833799TRLO0.1.1
14.578AQXE16/05/202410:07:4300403833861TRLO0.1.1
14.578AQXE16/05/202410:07:4900403833877TRLO0.1.1
64.580BATE16/05/202410:08:1200403833946TRLO0.1.1
24.580CHIX16/05/202410:08:3300403834046TRLO0.1.1
2524.578XLON16/05/202410:08:3400403834054TRLO0.1.1
394.578AQXE16/05/202410:08:3500403834057TRLO0.1.1
314.580BATE16/05/202410:08:4100403834079TRLO0.1.1
1044.580BATE16/05/202410:08:4100403834080TRLO0.1.1
24.578CHIX16/05/202410:09:1400403834281TRLO0.1.1
324.578CHIX16/05/202410:10:3400403834710TRLO0.1.1
24.578CHIX16/05/202410:10:4800403834753TRLO0.1.1
944.578CHIX16/05/202410:10:4800403834752TRLO0.1.1
24.578CHIX16/05/202410:13:3400403835594TRLO0.1.1
64.582BATE16/05/202410:16:2700403836322TRLO0.1.1
3784.582BATE16/05/202410:16:2700403836323TRLO0.1.1
24.582CHIX16/05/202410:16:2700403836324TRLO0.1.1
64.582BATE16/05/202410:16:2700403836325TRLO0.1.1
64.582BATE16/05/202410:16:2700403836326TRLO0.1.1
84.582XLON16/05/202410:16:2700403836327TRLO0.1.1
84.582XLON16/05/202410:16:2700403836328TRLO0.1.1
84.582XLON16/05/202410:16:2700403836331TRLO0.1.1
3724.582XLON16/05/202410:16:2700403836329TRLO0.1.1
1324.582XLON16/05/202410:16:2700403836330TRLO0.1.1
1264.582XLON16/05/202410:16:2700403836332TRLO0.1.1
354.578AQXE16/05/202410:16:2800403836338TRLO0.1.1
14.578AQXE16/05/202410:16:2800403836339TRLO0.1.1
44.578AQXE16/05/202410:16:2800403836340TRLO0.1.1
24.582CHIX16/05/202410:17:2700403836517TRLO0.1.1
1264.582CHIX16/05/202410:17:2900403836533TRLO0.1.1
1534.582BATE16/05/202410:18:4400403836803TRLO0.1.1
84.578XLON16/05/202410:18:4700403836813TRLO0.1.1
84.578XLON16/05/202410:18:4700403836814TRLO0.1.1
1264.578XLON16/05/202410:18:4700403836815TRLO0.1.1
14.578AQXE16/05/202410:18:4700403836817TRLO0.1.1
14.578AQXE16/05/202410:18:4700403836816TRLO0.1.1
24.572CHIX16/05/202410:18:5700403836842TRLO0.1.1
44.572CHIX16/05/202410:18:5700403836843TRLO0.1.1
84.578XLON16/05/202410:18:5700403836841TRLO0.1.1
24.572CHIX16/05/202410:18:5700403836844TRLO0.1.1
24.572CHIX16/05/202410:18:5700403836845TRLO0.1.1
64.572BATE16/05/202410:18:5700403836846TRLO0.1.1
84.572XLON16/05/202410:18:5700403836849TRLO0.1.1
64.572BATE16/05/202410:18:5700403836848TRLO0.1.1
124.572BATE16/05/202410:18:5700403836847TRLO0.1.1
84.572XLON16/05/202410:18:5700403836850TRLO0.1.1
14.572AQXE16/05/202410:18:5700403836853TRLO0.1.1
84.572XLON16/05/202410:18:5700403836851TRLO0.1.1
124.572XLON16/05/202410:18:5700403836852TRLO0.1.1
14.572AQXE16/05/202410:18:5700403836854TRLO0.1.1
64.568BATE16/05/202410:18:5700403836856TRLO0.1.1
64.568BATE16/05/202410:18:5700403836857TRLO0.1.1
64.568BATE16/05/202410:19:2900403837094TRLO0.1.1
1264.568BATE16/05/202410:19:2900403837095TRLO0.1.1
64.568BATE16/05/202410:19:3100403837101TRLO0.1.1
24.566CHIX16/05/202410:19:5600403837176TRLO0.1.1
124.568BATE16/05/202410:20:4000403837345TRLO0.1.1
24.566CHIX16/05/202410:20:4300403837373TRLO0.1.1
64.568BATE16/05/202410:20:4500403837391TRLO0.1.1
124.566XLON16/05/202410:20:4700403837398TRLO0.1.1
1264.566XLON16/05/202410:21:0100403837475TRLO0.1.1
14.568AQXE16/05/202410:21:1100403837508TRLO0.1.1
394.568AQXE16/05/202410:21:1500403837528TRLO0.1.1
84.566XLON16/05/202410:21:3100403837584TRLO0.1.1
84.566XLON16/05/202410:23:0000403837886TRLO0.1.1
2524.566XLON16/05/202410:23:0000403837887TRLO0.1.1
14.568AQXE16/05/202410:23:0400403837893TRLO0.1.1
84.566XLON16/05/202410:23:3400403837989TRLO0.1.1
14.568AQXE16/05/202410:23:3600403837993TRLO0.1.1
1264.574XLON16/05/202410:25:1000403838339TRLO0.1.1
44.574CHIX16/05/202410:26:4400403838670TRLO0.1.1
24.574CHIX16/05/202410:26:4400403838671TRLO0.1.1
1264.574CHIX16/05/202410:26:4400403838672TRLO0.1.1
24.574CHIX16/05/202410:26:4400403838673TRLO0.1.1
84.574XLON16/05/202410:26:4400403838674TRLO0.1.1
2524.574XLON16/05/202410:26:4400403838675TRLO0.1.1
84.574XLON16/05/202410:27:0500403838714TRLO0.1.1
24.572CHIX16/05/202410:27:0500403838716TRLO0.1.1
44.572CHIX16/05/202410:27:0500403838715TRLO0.1.1
1264.572CHIX16/05/202410:27:0500403838717TRLO0.1.1
84.572XLON16/05/202410:27:0500403838718TRLO0.1.1
84.572XLON16/05/202410:29:5400403839306TRLO0.1.1
244.572XLON16/05/202410:29:5400403839304TRLO0.1.1
1024.572XLON16/05/202410:29:5400403839305TRLO0.1.1
84.572XLON16/05/202410:29:5400403839303TRLO0.1.1
64.578BATE16/05/202410:37:3900403842544TRLO0.1.1
124.578BATE16/05/202410:37:3900403842543TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842545TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842546TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842547TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842548TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842549TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842551TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842552TRLO0.1.1
484.578AQXE16/05/202410:37:3900403842550TRLO0.1.1
784.578AQXE16/05/202410:37:3900403842553TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842555TRLO0.1.1
14.578AQXE16/05/202410:37:3900403842554TRLO0.1.1
64.578BATE16/05/202410:37:3900403842556TRLO0.1.1
124.578BATE16/05/202410:37:3900403842557TRLO0.1.1
3904.578BATE16/05/202410:37:3900403842558TRLO0.1.1
64.578BATE16/05/202410:37:3900403842559TRLO0.1.1
64.578BATE16/05/202410:37:3900403842562TRLO0.1.1
1264.578CHIX16/05/202410:37:3900403842563TRLO0.1.1
1264.578BATE16/05/202410:37:3900403842561TRLO0.1.1
3784.578BATE16/05/202410:37:3900403842560TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842565TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842566TRLO0.1.1
24.578CHIX16/05/202410:37:3900403842564TRLO0.1.1
64.578BATE16/05/202410:37:3900403842569TRLO0.1.1
584.578BATE16/05/202410:37:3900403842567TRLO0.1.1
684.578BATE16/05/202410:37:3900403842568TRLO0.1.1
64.578BATE16/05/202410:37:3900403842571TRLO0.1.1
64.578BATE16/05/202410:37:3900403842572TRLO0.1.1
84.578XLON16/05/202410:37:3900403842574TRLO0.1.1
1264.578BATE16/05/202410:37:3900403842573TRLO0.1.1
1264.578BATE16/05/202410:37:3900403842570TRLO0.1.1
84.578XLON16/05/202410:37:3900403842577TRLO0.1.1
84.578XLON16/05/202410:37:3900403842576TRLO0.1.1
3784.578XLON16/05/202410:37:3900403842575TRLO0.1.1
74.578XLON16/05/202410:37:3900403842581TRLO0.1.1
1264.578XLON16/05/202410:37:3900403842580TRLO0.1.1
1264.578XLON16/05/202410:37:3900403842578TRLO0.1.1
1264.578XLON16/05/202410:37:3900403842579TRLO0.1.1
24.572CHIX16/05/202410:37:4400403842607TRLO0.1.1
24.572CHIX16/05/202410:37:4400403842608TRLO0.1.1
84.572XLON16/05/202410:37:4400403842609TRLO0.1.1
124.572BATE16/05/202410:37:5300403842616TRLO0.1.1
124.572BATE16/05/202410:37:5300403842615TRLO0.1.1
14.572AQXE16/05/202410:37:5400403842673TRLO0.1.1
14.572AQXE16/05/202410:37:5400403842674TRLO0.1.1
44.568CHIX16/05/202410:39:2800403842984TRLO0.1.1
204.570XLON16/05/202410:39:3100403843006TRLO0.1.1
2404.572XLON16/05/202410:39:3100403843007TRLO0.1.1
1534.572XLON16/05/202410:39:3100403843008TRLO0.1.1
84.572XLON16/05/202410:39:4000403843074TRLO0.1.1
14.572AQXE16/05/202410:39:4700403843139TRLO0.1.1
84.572XLON16/05/202410:39:5300403843303TRLO0.1.1
24.572CHIX16/05/202410:41:3100403843687TRLO0.1.1
64.572BATE16/05/202410:41:3100403843684TRLO0.1.1
1104.572BATE16/05/202410:41:3100403843685TRLO0.1.1
1724.572CHIX16/05/202410:41:3100403843686TRLO0.1.1
44.572CHIX16/05/202410:41:3100403843689TRLO0.1.1
64.572BATE16/05/202410:41:3100403843690TRLO0.1.1
804.572CHIX16/05/202410:41:3100403843688TRLO0.1.1
24.572CHIX16/05/202410:41:3100403843691TRLO0.1.1
64.572BATE16/05/202410:41:3100403843693TRLO0.1.1
1064.572BATE16/05/202410:41:3100403843692TRLO0.1.1
14.572AQXE16/05/202410:41:3100403843695TRLO0.1.1
14.572XLON16/05/202410:41:3100403843696TRLO0.1.1
84.572XLON16/05/202410:41:3100403843697TRLO0.1.1
304.572AQXE16/05/202410:41:3100403843694TRLO0.1.1
24.570CHIX16/05/202410:41:3100403843700TRLO0.1.1
84.572XLON16/05/202410:41:3100403843698TRLO0.1.1
1064.572XLON16/05/202410:41:3100403843699TRLO0.1.1
14.572AQXE16/05/202410:42:0600403843786TRLO0.1.1
84.572XLON16/05/202410:43:0400403843954TRLO0.1.1
24.574CHIX16/05/202410:44:1000403844219TRLO0.1.1
24.574CHIX16/05/202410:44:1000403844218TRLO0.1.1
84.574XLON16/05/202410:44:1000403844221TRLO0.1.1
84.574XLON16/05/202410:44:1000403844220TRLO0.1.1
2374.574XLON16/05/202410:44:1000403844222TRLO0.1.1
84.574XLON16/05/202410:44:3400403844265TRLO0.1.1
24.584CHIX16/05/202410:51:1200403845716TRLO0.1.1
3784.582XLON16/05/202410:51:1200403845717TRLO0.1.1
84.582XLON16/05/202410:51:1200403845718TRLO0.1.1
24.586CHIX16/05/202410:51:1500403845733TRLO0.1.1
64.590XLON16/05/202410:51:2000403845746TRLO0.1.1
24.590XLON16/05/202410:51:2700403845768TRLO0.1.1
394.586AQXE16/05/202410:51:2700403845769TRLO0.1.1
14.586AQXE16/05/202410:51:2700403845770TRLO0.1.1
14.586AQXE16/05/202410:51:2700403845771TRLO0.1.1
14.586AQXE16/05/202410:51:2700403845772TRLO0.1.1
1264.588CHIX16/05/202410:51:3300403845792TRLO0.1.1
24.588CHIX16/05/202410:52:1700403845985TRLO0.1.1
404.586BATE16/05/202410:52:1800403845990TRLO0.1.1
124.586BATE16/05/202410:52:1800403845989TRLO0.1.1
64.586BATE16/05/202410:52:1800403845994TRLO0.1.1
1644.586BATE16/05/202410:52:1800403845992TRLO0.1.1
2144.586BATE16/05/202410:52:1800403845993TRLO0.1.1
1104.586BATE16/05/202410:52:1800403845991TRLO0.1.1
64.586BATE16/05/202410:52:1800403845995TRLO0.1.1
1264.584XLON16/05/202410:53:3800403846242TRLO0.1.1
24.584CHIX16/05/202410:54:5400403846457TRLO0.1.1
1264.602XLON16/05/202410:56:2400403846798TRLO0.1.1
84.602XLON16/05/202410:56:3100403846809TRLO0.1.1
84.602XLON16/05/202410:58:4200403847239TRLO0.1.1
1264.602XLON16/05/202410:58:4200403847240TRLO0.1.1
1264.602XLON16/05/202411:00:4000403847687TRLO0.1.1
84.602XLON16/05/202411:00:5700403847746TRLO0.1.1
24.604CHIX16/05/202411:02:1500403848042TRLO0.1.1
24.604CHIX16/05/202411:02:1500403848043TRLO0.1.1
1264.604CHIX16/05/202411:02:1500403848041TRLO0.1.1
24.604CHIX16/05/202411:02:3900403848109TRLO0.1.1
1264.604CHIX16/05/202411:04:1500403848404TRLO0.1.1
24.604CHIX16/05/202411:05:1600403848599TRLO0.1.1
2524.610BATE16/05/202411:08:1900403849127TRLO0.1.1
2524.610BATE16/05/202411:08:1900403849128TRLO0.1.1
24.610CHIX16/05/202411:08:1900403849129TRLO0.1.1
64.610BATE16/05/202411:08:1900403849130TRLO0.1.1
124.610BATE16/05/202411:08:1900403849131TRLO0.1.1
124.610BATE16/05/202411:08:1900403849132TRLO0.1.1
44.610XLON16/05/202411:08:1900403849133TRLO0.1.1
44.610XLON16/05/202411:08:1900403849134TRLO0.1.1
84.610XLON16/05/202411:08:1900403849135TRLO0.1.1
3784.610XLON16/05/202411:08:1900403849136TRLO0.1.1
14.608AQXE16/05/202411:08:1900403849137TRLO0.1.1
784.608AQXE16/05/202411:08:1900403849138TRLO0.1.1
14.608AQXE16/05/202411:08:1900403849139TRLO0.1.1
14.608AQXE16/05/202411:08:1900403849140TRLO0.1.1
84.602XLON16/05/202411:08:5000403849221TRLO0.1.1
24.606CHIX16/05/202411:09:4000403849355TRLO0.1.1
1034.606BATE16/05/202411:09:5100403849395TRLO0.1.1
234.608BATE16/05/202411:09:5100403849396TRLO0.1.1
64.608BATE16/05/202411:10:0600403849436TRLO0.1.1
1264.602XLON16/05/202411:10:1700403849495TRLO0.1.1
114.608BATE16/05/202411:11:3600403849827TRLO0.1.1
184.608BATE16/05/202411:11:3600403849829TRLO0.1.1
974.608BATE16/05/202411:11:3600403849828TRLO0.1.1
1264.608CHIX16/05/202411:12:0200403849943TRLO0.1.1
64.608BATE16/05/202411:12:5700403850117TRLO0.1.1
24.608CHIX16/05/202411:14:0400403850269TRLO0.1.1
84.608XLON16/05/202411:14:0400403850271TRLO0.1.1
1264.608XLON16/05/202411:14:0400403850270TRLO0.1.1
334.606BATE16/05/202411:14:2500403850422TRLO0.1.1
934.608BATE16/05/202411:14:2500403850423TRLO0.1.1
84.608XLON16/05/202411:15:0800403850593TRLO0.1.1
24.608CHIX16/05/202411:15:0900403850597TRLO0.1.1
64.606BATE16/05/202411:15:5600403850767TRLO0.1.1
14.598AQXE16/05/202411:15:5900403850781TRLO0.1.1
394.598AQXE16/05/202411:15:5900403850782TRLO0.1.1
1404.598XLON16/05/202411:16:1800403850837TRLO0.1.1
14.598AQXE16/05/202411:16:2300403850875TRLO0.1.1
1264.600BATE16/05/202411:18:3100403851330TRLO0.1.1
14.598AQXE16/05/202411:18:3500403851370TRLO0.1.1
24.598CHIX16/05/202411:20:3300403851910TRLO0.1.1
84.598XLON16/05/202411:20:3300403851912TRLO0.1.1
1124.598XLON16/05/202411:20:3300403851911TRLO0.1.1
64.600BATE16/05/202411:20:3300403851909TRLO0.1.1
1264.598CHIX16/05/202411:21:0100403852057TRLO0.1.1
1264.600BATE16/05/202411:21:1700403852115TRLO0.1.1
24.598CHIX16/05/202411:21:1800403852116TRLO0.1.1
84.598XLON16/05/202411:21:1800403852117TRLO0.1.1
64.600BATE16/05/202411:21:5000403852276TRLO0.1.1
134.598AQXE16/05/202411:22:0600403852327TRLO0.1.1
184.598AQXE16/05/202411:22:0600403852326TRLO0.1.1
24.594CHIX16/05/202411:22:1500403852386TRLO0.1.1
2524.596XLON16/05/202411:22:1900403852401TRLO0.1.1
84.584XLON16/05/202411:23:0100403852620TRLO0.1.1
1264.584XLON16/05/202411:23:0100403852621TRLO0.1.1
664.596BATE16/05/202411:23:1100403852653TRLO0.1.1
604.600BATE16/05/202411:23:1100403852654TRLO0.1.1
64.600BATE16/05/202411:23:3200403852730TRLO0.1.1
14.584AQXE16/05/202411:23:5000403852761TRLO0.1.1
84.584XLON16/05/202411:24:3800403852923TRLO0.1.1
1264.584XLON16/05/202411:24:5100403852947TRLO0.1.1
24.580CHIX16/05/202411:24:5200403852949TRLO0.1.1
64.586BATE16/05/202411:25:1700403853030TRLO0.1.1
34.586BATE16/05/202411:25:2000403853039TRLO0.1.1
1234.586BATE16/05/202411:25:2000403853038TRLO0.1.1
1264.584XLON16/05/202411:26:4800403853404TRLO0.1.1
14.584AQXE16/05/202411:27:5800403853621TRLO0.1.1
14.584AQXE16/05/202411:27:5800403853620TRLO0.1.1
84.584XLON16/05/202411:27:5800403853619TRLO0.1.1
1264.584CHIX16/05/202411:28:0000403853626TRLO0.1.1
24.584CHIX16/05/202411:28:0200403853636TRLO0.1.1
24.584CHIX16/05/202411:28:5000403853735TRLO0.1.1
1264.586BATE16/05/202411:29:3000403853884TRLO0.1.1
64.586BATE16/05/202411:29:3700403853893TRLO0.1.1
1264.584XLON16/05/202411:30:0300403853968TRLO0.1.1
414.584AQXE16/05/202411:30:4900403854201TRLO0.1.1
64.584AQXE16/05/202411:30:5800403854233TRLO0.1.1
24.584CHIX16/05/202411:31:1200403854273TRLO0.1.1
84.586XLON16/05/202411:31:4300403854375TRLO0.1.1
1264.586XLON16/05/202411:31:4300403854376TRLO0.1.1
64.586BATE16/05/202411:33:3900403854771TRLO0.1.1
104.586BATE16/05/202411:33:3900403854772TRLO0.1.1
1164.586BATE16/05/202411:33:3900403854773TRLO0.1.1
84.586XLON16/05/202411:33:3900403854774TRLO0.1.1
1264.586XLON16/05/202411:33:3900403854775TRLO0.1.1
14.586CHIX16/05/202411:33:5000403854811TRLO0.1.1
14.586CHIX16/05/202411:33:5000403854812TRLO0.1.1
64.586BATE16/05/202411:33:5700403854826TRLO0.1.1
1264.584CHIX16/05/202411:34:4200403854942TRLO0.1.1
1264.586BATE16/05/202411:35:3300403855149TRLO0.1.1
24.588CHIX16/05/202411:37:5500403855737TRLO0.1.1
64.588BATE16/05/202411:37:5500403855738TRLO0.1.1
24.588CHIX16/05/202411:37:5500403855739TRLO0.1.1
84.588XLON16/05/202411:37:5500403855741TRLO0.1.1
1264.588XLON16/05/202411:37:5500403855740TRLO0.1.1
1264.592CHIX16/05/202411:43:1700403856975TRLO0.1.1
64.590BATE16/05/202411:43:1700403856977TRLO0.1.1
64.590BATE16/05/202411:43:1700403856978TRLO0.1.1
1264.590XLON16/05/202411:43:1700403856979TRLO0.1.1
84.590XLON16/05/202411:43:1700403856980TRLO0.1.1
1264.590BATE16/05/202411:43:1700403856976TRLO0.1.1
24.590CHIX16/05/202411:43:1700403856982TRLO0.1.1
2524.590XLON16/05/202411:43:1700403856981TRLO0.1.1
24.590CHIX16/05/202411:43:2100403856995TRLO0.1.1
84.590XLON16/05/202411:43:2300403857007TRLO0.1.1
14.590XLON16/05/202411:44:1800403857140TRLO0.1.1
74.590XLON16/05/202411:44:5000403857245TRLO0.1.1
2004.590BATE16/05/202411:49:3000403858178TRLO0.1.1
24.590CHIX16/05/202411:49:3000403858181TRLO0.1.1
64.590BATE16/05/202411:49:3000403858180TRLO0.1.1
524.590BATE16/05/202411:49:3000403858179TRLO0.1.1
14.588AQXE16/05/202411:49:3000403858185TRLO0.1.1
394.588AQXE16/05/202411:49:3000403858184TRLO0.1.1
84.590XLON16/05/202411:49:3000403858183TRLO0.1.1
1264.590XLON16/05/202411:49:3000403858182TRLO0.1.1
14.588AQXE16/05/202411:49:3000403858187TRLO0.1.1
14.588AQXE16/05/202411:49:3000403858186TRLO0.1.1
64.590BATE16/05/202411:49:4700403858222TRLO0.1.1
1264.590BATE16/05/202411:49:4700403858223TRLO0.1.1
24.590CHIX16/05/202411:50:2000403858294TRLO0.1.1
24.590CHIX16/05/202411:51:0500403858445TRLO0.1.1
84.590XLON16/05/202411:51:0600403858447TRLO0.1.1
2524.590XLON16/05/202411:51:4900403858566TRLO0.1.1
64.592BATE16/05/202411:52:0200403858612TRLO0.1.1
1264.592CHIX16/05/202411:52:0200403858613TRLO0.1.1
374.592BATE16/05/202411:52:0300403858618TRLO0.1.1
24.592CHIX16/05/202411:53:2500403858876TRLO0.1.1
84.590XLON16/05/202411:56:0900403859514TRLO0.1.1
914.590XLON16/05/202411:56:0900403859515TRLO0.1.1
64.592BATE16/05/202411:56:0900403859513TRLO0.1.1
2154.592BATE16/05/202411:56:0900403859512TRLO0.1.1
354.590XLON16/05/202411:56:0900403859516TRLO0.1.1
24.596CHIX16/05/202411:57:1800403859700TRLO0.1.1
84.594XLON16/05/202411:57:1800403859701TRLO0.1.1
1264.594XLON16/05/202411:57:1800403859702TRLO0.1.1
24.596CHIX16/05/202411:58:1200403859877TRLO0.1.1
1264.594BATE16/05/202411:58:1200403859878TRLO0.1.1
64.594BATE16/05/202411:58:4600403859953TRLO0.1.1
1264.594XLON16/05/202411:59:3100403860063TRLO0.1.1
84.594XLON16/05/202411:59:3200403860068TRLO0.1.1
1264.596CHIX16/05/202411:59:5900403860120TRLO0.1.1
64.594BATE16/05/202412:00:2500403860225TRLO0.1.1
24.596CHIX16/05/202412:00:3400403860238TRLO0.1.1
1264.594BATE16/05/202412:00:5900403860279TRLO0.1.1
84.594XLON16/05/202412:01:1400403860333TRLO0.1.1
1264.594XLON16/05/202412:01:3400403860387TRLO0.1.1
494.592XLON16/05/202412:02:1100403860547TRLO0.1.1
774.592XLON16/05/202412:02:1100403860548TRLO0.1.1
564.588AQXE16/05/202412:02:1100403860549TRLO0.1.1
14.588AQXE16/05/202412:02:1100403860552TRLO0.1.1
14.588AQXE16/05/202412:02:1100403860551TRLO0.1.1
224.588AQXE16/05/202412:02:1100403860550TRLO0.1.1
14.588AQXE16/05/202412:02:1100403860553TRLO0.1.1
14.588AQXE16/05/202412:02:1100403860555TRLO0.1.1
344.588AQXE16/05/202412:02:1100403860554TRLO0.1.1
1264.594XLON16/05/202412:04:4000403861110TRLO0.1.1
84.594XLON16/05/202412:04:4000403861111TRLO0.1.1
24.594CHIX16/05/202412:05:0700403861206TRLO0.1.1
24.594CHIX16/05/202412:05:0700403861207TRLO0.1.1
84.594XLON16/05/202412:09:2000403861979TRLO0.1.1
84.594XLON16/05/202412:09:2000403861978TRLO0.1.1
1264.594XLON16/05/202412:09:2000403861977TRLO0.1.1
694.592CHIX16/05/202412:10:1100403862126TRLO0.1.1
444.600AQXE16/05/202412:13:3500403862680TRLO0.1.1
2524.600BATE16/05/202412:13:3500403862678TRLO0.1.1
2524.600BATE16/05/202412:13:3500403862679TRLO0.1.1
14.600AQXE16/05/202412:13:3500403862681TRLO0.1.1
14.600AQXE16/05/202412:13:3500403862682TRLO0.1.1
3784.600XLON16/05/202412:13:3500403862683TRLO0.1.1
24.600CHIX16/05/202412:14:4100403862899TRLO0.1.1
24.600CHIX16/05/202412:14:4100403862898TRLO0.1.1
24.600CHIX16/05/202412:14:4100403862900TRLO0.1.1
24.600CHIX16/05/202412:14:4100403862902TRLO0.1.1
784.600CHIX16/05/202412:14:4100403862901TRLO0.1.1
64.600BATE16/05/202412:14:4100403862904TRLO0.1.1
124.600BATE16/05/202412:14:4100403862905TRLO0.1.1
994.600CHIX16/05/202412:14:4100403862903TRLO0.1.1
64.600BATE16/05/202412:14:4100403862906TRLO0.1.1
64.600BATE16/05/202412:14:4100403862907TRLO0.1.1
84.600XLON16/05/202412:14:4100403862908TRLO0.1.1
14.600AQXE16/05/202412:14:4100403862909TRLO0.1.1
84.600XLON16/05/202412:15:1000403862979TRLO0.1.1
634.600XLON16/05/202412:16:2000403863271TRLO0.1.1
64.602BATE16/05/202412:16:4300403863325TRLO0.1.1
1264.602BATE16/05/202412:16:4300403863326TRLO0.1.1
634.600XLON16/05/202412:17:5400403863524TRLO0.1.1
64.602BATE16/05/202412:17:5400403863522TRLO0.1.1
84.602XLON16/05/202412:17:5400403863523TRLO0.1.1
1284.608XLON16/05/202412:19:4800403863966TRLO0.1.1
134.608XLON16/05/202412:19:4800403863967TRLO0.1.1
24.608XLON16/05/202412:19:4800403863968TRLO0.1.1
14.606AQXE16/05/202412:20:2300403864050TRLO0.1.1
14.606AQXE16/05/202412:22:1400403864294TRLO0.1.1
1094.608XLON16/05/202412:22:1400403864293TRLO0.1.1
24.604CHIX16/05/202412:22:1400403864295TRLO0.1.1
24.604CHIX16/05/202412:22:1400403864297TRLO0.1.1
1264.604BATE16/05/202412:22:1400403864296TRLO0.1.1
84.608XLON16/05/202412:23:4900403864496TRLO0.1.1
1264.610XLON16/05/202412:25:4300403864761TRLO0.1.1
24.616CHIX16/05/202412:26:2800403864942TRLO0.1.1
394.646AQXE16/05/202412:30:4500403865580TRLO0.1.1
874.648XLON16/05/202412:30:4600403865584TRLO0.1.1
1654.648XLON16/05/202412:30:4600403865585TRLO0.1.1
84.648XLON16/05/202412:30:5400403865606TRLO0.1.1
64.644BATE16/05/202412:31:1200403865687TRLO0.1.1
2524.644BATE16/05/202412:31:1200403865686TRLO0.1.1
24.644CHIX16/05/202412:31:1600403865706TRLO0.1.1
1264.644CHIX16/05/202412:31:1600403865705TRLO0.1.1
1264.656XLON16/05/202412:32:4800403866011TRLO0.1.1
24.656CHIX16/05/202412:32:4900403866013TRLO0.1.1
64.656BATE16/05/202412:32:5200403866023TRLO0.1.1
84.656XLON16/05/202412:32:5300403866025TRLO0.1.1
1264.656BATE16/05/202412:33:1300403866098TRLO0.1.1
1324.654CHIX16/05/202412:34:1100403866263TRLO0.1.1
1264.650XLON16/05/202412:34:3900403866321TRLO0.1.1
14.646AQXE16/05/202412:34:3900403866324TRLO0.1.1
14.646AQXE16/05/202412:34:3900403866322TRLO0.1.1
394.646AQXE16/05/202412:34:3900403866323TRLO0.1.1
64.648BATE16/05/202412:34:5000403866364TRLO0.1.1
84.646XLON16/05/202412:35:0200403866451TRLO0.1.1
1264.648BATE16/05/202412:35:0500403866482TRLO0.1.1
24.648CHIX16/05/202412:36:2100403866748TRLO0.1.1
1264.646XLON16/05/202412:36:5800403866953TRLO0.1.1
1264.648BATE16/05/202412:38:5700403867253TRLO0.1.1
1264.634XLON16/05/202412:40:3200403867585TRLO0.1.1
24.636CHIX16/05/202412:40:5700403867690TRLO0.1.1
64.638BATE16/05/202412:42:1800403867963TRLO0.1.1
84.634XLON16/05/202412:42:1800403867964TRLO0.1.1
1264.634BATE16/05/202412:42:5200403868036TRLO0.1.1
1264.634XLON16/05/202412:43:0400403868063TRLO0.1.1
234.636AQXE16/05/202412:44:0700403868237TRLO0.1.1
164.646AQXE16/05/202412:44:0700403868238TRLO0.1.1
344.636CHIX16/05/202412:44:1500403868243TRLO0.1.1
924.636CHIX16/05/202412:44:1500403868244TRLO0.1.1
1264.636XLON16/05/202412:45:4300403868543TRLO0.1.1
24.638CHIX16/05/202412:45:4900403868571TRLO0.1.1
64.638BATE16/05/202412:46:0700403868620TRLO0.1.1
84.636XLON16/05/202412:46:0800403868649TRLO0.1.1
214.636BATE16/05/202412:46:2200403868695TRLO0.1.1
344.638BATE16/05/202412:46:2200403868696TRLO0.1.1
714.638BATE16/05/202412:46:2200403868697TRLO0.1.1
924.636XLON16/05/202412:48:1600403868961TRLO0.1.1
124.636XLON16/05/202412:48:1600403868962TRLO0.1.1
224.636XLON16/05/202412:48:1600403868963TRLO0.1.1
24.636CHIX16/05/202412:49:0000403869086TRLO0.1.1
14.636AQXE16/05/202412:49:4900403869342TRLO0.1.1
1264.632BATE16/05/202412:49:5100403869355TRLO0.1.1
14.634AQXE16/05/202412:49:5600403869370TRLO0.1.1
1004.636XLON