Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
20 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 17 May 2024 it had purchased a total of 106,694 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 purchased51,61537,28213,8503,947
Highest price paid (per ordinary share)£4.6940£4.6920£4.6920£4.6940
Lowest price paid (per ordinary share)£4.6240£4.6280£4.6280£4.6280
Volume weighted average price paid (per ordinary share)£4.6572£4.6569£4.6576£4.6585

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 389,103,052 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 389,103,052.

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
1254.670XLON17/05/202408:09:3000404108500TRLO0.1.1
1254.674BATE17/05/202408:11:0300404109074TRLO0.1.1
1254.684XLON17/05/202408:13:3900404109766TRLO0.1.1
1254.674BATE17/05/202408:16:3100404110607TRLO0.1.1
1254.682XLON17/05/202408:17:1900404110849TRLO0.1.1
24.674CHIX17/05/202408:18:4600404111469TRLO0.1.1
24.674CHIX17/05/202408:18:5300404111553TRLO0.1.1
84.682XLON17/05/202408:19:3800404111810TRLO0.1.1
1254.674CHIX17/05/202408:19:4600404111866TRLO0.1.1
84.682XLON17/05/202408:19:4800404111877TRLO0.1.1
64.674BATE17/05/202408:20:0500404111969TRLO0.1.1
64.664BATE17/05/202408:20:0800404111973TRLO0.1.1
374.668AQXE17/05/202408:20:1000404111977TRLO0.1.1
1254.658BATE17/05/202408:21:5900404112397TRLO0.1.1
1254.658XLON17/05/202408:21:5900404112399TRLO0.1.1
14.668AQXE17/05/202408:24:1100404113005TRLO0.1.1
1254.658BATE17/05/202408:24:1500404113016TRLO0.1.1
14.668AQXE17/05/202408:24:2700404113054TRLO0.1.1
374.678AQXE17/05/202408:30:1100404114769TRLO0.1.1
64.678BATE17/05/202408:31:3000404115097TRLO0.1.1
3754.678BATE17/05/202408:31:3000404115098TRLO0.1.1
64.678BATE17/05/202408:31:3500404115165TRLO0.1.1
64.678BATE17/05/202408:33:3500404115669TRLO0.1.1
374.680AQXE17/05/202408:33:4100404115688TRLO0.1.1
64.678BATE17/05/202408:33:4500404115738TRLO0.1.1
1254.680XLON17/05/202408:33:4500404115739TRLO0.1.1
1254.678BATE17/05/202408:33:4800404115747TRLO0.1.1
7504.680XLON17/05/202408:33:4800404115748TRLO0.1.1
164.680XLON17/05/202408:33:4900404115751TRLO0.1.1
2504.678CHIX17/05/202408:33:5100404115761TRLO0.1.1
44.678CHIX17/05/202408:33:5300404115770TRLO0.1.1
164.680XLON17/05/202408:33:5400404115776TRLO0.1.1
44.678CHIX17/05/202408:33:5600404115787TRLO0.1.1
14.680AQXE17/05/202408:35:2200404116088TRLO0.1.1
1254.668XLON17/05/202408:35:2200404116090TRLO0.1.1
14.680AQXE17/05/202408:35:2200404116089TRLO0.1.1
1604.672BATE17/05/202408:36:2700404116361TRLO0.1.1
1384.668XLON17/05/202408:37:2800404116732TRLO0.1.1
24.672CHIX17/05/202408:37:3400404116741TRLO0.1.1
24.672CHIX17/05/202408:37:4600404116803TRLO0.1.1
1124.660XLON17/05/202408:38:1800404116911TRLO0.1.1
1184.670BATE17/05/202408:38:4800404117064TRLO0.1.1
84.660XLON17/05/202408:39:3200404117308TRLO0.1.1
874.664CHIX17/05/202408:39:3500404117322TRLO0.1.1
384.664CHIX17/05/202408:39:3500404117321TRLO0.1.1
84.670XLON17/05/202408:40:3700404117555TRLO0.1.1
64.670BATE17/05/202408:40:3700404117554TRLO0.1.1
1254.670XLON17/05/202408:40:3700404117556TRLO0.1.1
974.670BATE17/05/202408:40:4100404117580TRLO0.1.1
64.670BATE17/05/202408:40:4300404117589TRLO0.1.1
24.670CHIX17/05/202408:42:3700404117917TRLO0.1.1
24.670CHIX17/05/202408:42:3700404117919TRLO0.1.1
374.664AQXE17/05/202408:42:4200404117940TRLO0.1.1
2504.666XLON17/05/202408:42:4200404117942TRLO0.1.1
1254.670BATE17/05/202408:43:0400404118002TRLO0.1.1
14.664AQXE17/05/202408:43:3000404118105TRLO0.1.1
14.670BATE17/05/202408:45:1700404118490TRLO0.1.1
54.670BATE17/05/202408:45:2400404118521TRLO0.1.1
1254.670BATE17/05/202408:45:2400404118522TRLO0.1.1
1254.670CHIX17/05/202408:45:2400404118520TRLO0.1.1
64.670BATE17/05/202408:45:2400404118523TRLO0.1.1
14.670CHIX17/05/202408:46:3900404118785TRLO0.1.1
14.670CHIX17/05/202408:46:5800404118845TRLO0.1.1
24.670CHIX17/05/202408:46:5800404118846TRLO0.1.1
1254.672CHIX17/05/202408:48:4900404119300TRLO0.1.1
14.690AQXE17/05/202408:59:4900404121794TRLO0.1.1
744.690AQXE17/05/202408:59:4900404121793TRLO0.1.1
14.690AQXE17/05/202408:59:4900404121795TRLO0.1.1
14.690AQXE17/05/202408:59:4900404121796TRLO0.1.1
14.690AQXE17/05/202408:59:4900404121797TRLO0.1.1
14.690AQXE17/05/202408:59:4900404121798TRLO0.1.1
474.690AQXE17/05/202408:59:4900404121799TRLO0.1.1
24.688CHIX17/05/202408:59:4900404121802TRLO0.1.1
24.688CHIX17/05/202408:59:4900404121803TRLO0.1.1
1254.688CHIX17/05/202408:59:4900404121801TRLO0.1.1
334.690AQXE17/05/202408:59:4900404121800TRLO0.1.1
24.688CHIX17/05/202408:59:4900404121805TRLO0.1.1
24.688CHIX17/05/202408:59:4900404121806TRLO0.1.1
24.688CHIX17/05/202408:59:4900404121804TRLO0.1.1
1384.688CHIX17/05/202408:59:4900404121807TRLO0.1.1
644.688XLON17/05/202408:59:4900404121810TRLO0.1.1
864.688XLON17/05/202408:59:4900404121808TRLO0.1.1
6004.688XLON17/05/202408:59:4900404121809TRLO0.1.1
164.688XLON17/05/202408:59:4900404121811TRLO0.1.1
164.688XLON17/05/202408:59:4900404121812TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121813TRLO0.1.1
84.688XLON17/05/202408:59:4900404121815TRLO0.1.1
84.688XLON17/05/202408:59:4900404121816TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121814TRLO0.1.1
84.688XLON17/05/202408:59:4900404121820TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121819TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121818TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121817TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121823TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121824TRLO0.1.1
84.688XLON17/05/202408:59:4900404121821TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121822TRLO0.1.1
84.688XLON17/05/202408:59:4900404121827TRLO0.1.1
864.688XLON17/05/202408:59:4900404121826TRLO0.1.1
394.688XLON17/05/202408:59:4900404121825TRLO0.1.1
84.688XLON17/05/202408:59:4900404121828TRLO0.1.1
1254.688XLON17/05/202408:59:4900404121829TRLO0.1.1
64.682BATE17/05/202409:01:1600404122260TRLO0.1.1
64.682BATE17/05/202409:01:1600404122262TRLO0.1.1
3754.682BATE17/05/202409:01:1600404122261TRLO0.1.1
1474.682BATE17/05/202409:01:1600404122263TRLO0.1.1
24.688CHIX17/05/202409:01:3600404122339TRLO0.1.1
1254.688XLON17/05/202409:01:5600404122444TRLO0.1.1
1124.688CHIX17/05/202409:02:0600404122498TRLO0.1.1
24.688CHIX17/05/202409:02:1200404122511TRLO0.1.1
1034.682BATE17/05/202409:02:2900404122658TRLO0.1.1
1144.682BATE17/05/202409:02:2900404122660TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122659TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122663TRLO0.1.1
114.682BATE17/05/202409:02:2900404122661TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122662TRLO0.1.1
64.682BATE17/05/202409:02:2900404122664TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122665TRLO0.1.1
64.682BATE17/05/202409:02:2900404122666TRLO0.1.1
64.682BATE17/05/202409:02:2900404122667TRLO0.1.1
64.682BATE17/05/202409:02:2900404122668TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122669TRLO0.1.1
1254.682BATE17/05/202409:02:2900404122670TRLO0.1.1
64.682BATE17/05/202409:02:2900404122671TRLO0.1.1
314.690AQXE17/05/202409:02:5000404122770TRLO0.1.1
414.690XLON17/05/202409:03:4500404122989TRLO0.1.1
844.690XLON17/05/202409:03:4500404122988TRLO0.1.1
24.692CHIX17/05/202409:04:0900404123059TRLO0.1.1
64.692BATE17/05/202409:04:2700404123128TRLO0.1.1
1254.692BATE17/05/202409:04:4700404123271TRLO0.1.1
14.692AQXE17/05/202409:05:0500404123330TRLO0.1.1
84.690XLON17/05/202409:05:4000404123429TRLO0.1.1
14.692AQXE17/05/202409:05:4700404123497TRLO0.1.1
1254.682XLON17/05/202409:05:5800404123528TRLO0.1.1
84.694XLON17/05/202409:06:1700404123733TRLO0.1.1
2504.694XLON17/05/202409:07:5800404124120TRLO0.1.1
374.694AQXE17/05/202409:08:0500404124154TRLO0.1.1
64.694XLON17/05/202409:09:4100404124819TRLO0.1.1
2444.694XLON17/05/202409:09:4100404124820TRLO0.1.1
84.692XLON17/05/202409:10:0900404125024TRLO0.1.1
84.692XLON17/05/202409:10:2700404125092TRLO0.1.1
14.692AQXE17/05/202409:11:3800404125450TRLO0.1.1
2504.692XLON17/05/202409:11:4600404125463TRLO0.1.1
374.692AQXE17/05/202409:11:5000404125476TRLO0.1.1
14.692AQXE17/05/202409:12:1300404125556TRLO0.1.1
2504.692CHIX17/05/202409:12:2200404125577TRLO0.1.1
24.692CHIX17/05/202409:12:2600404125596TRLO0.1.1
24.692CHIX17/05/202409:12:2600404125597TRLO0.1.1
24.692CHIX17/05/202409:12:3500404125635TRLO0.1.1
84.692XLON17/05/202409:12:5600404125709TRLO0.1.1
84.692XLON17/05/202409:13:2500404125806TRLO0.1.1
1254.692CHIX17/05/202409:14:2400404126088TRLO0.1.1
3474.690XLON17/05/202409:14:2800404126105TRLO0.1.1
1534.692XLON17/05/202409:14:2800404126106TRLO0.1.1
14.682BATE17/05/202409:14:4400404126160TRLO0.1.1
1244.682BATE17/05/202409:14:4400404126159TRLO0.1.1
24.690CHIX17/05/202409:14:4400404126158TRLO0.1.1
124.682BATE17/05/202409:14:4400404126162TRLO0.1.1
5204.682BATE17/05/202409:14:4400404126161TRLO0.1.1
24.682CHIX17/05/202409:14:4400404126163TRLO0.1.1
64.682BATE17/05/202409:14:4400404126165TRLO0.1.1
124.682BATE17/05/202409:14:4400404126164TRLO0.1.1
64.682BATE17/05/202409:14:4400404126167TRLO0.1.1
1254.682BATE17/05/202409:14:4400404126166TRLO0.1.1
1254.682BATE17/05/202409:14:4400404126168TRLO0.1.1
374.682AQXE17/05/202409:14:4500404126170TRLO0.1.1
24.684CHIX17/05/202409:17:1300404126679TRLO0.1.1
1054.680BATE17/05/202409:17:1300404126680TRLO0.1.1
324.682XLON17/05/202409:17:1300404126682TRLO0.1.1
934.682XLON17/05/202409:17:1300404126681TRLO0.1.1
84.682XLON17/05/202409:17:1300404126683TRLO0.1.1
1254.684CHIX17/05/202409:18:3100404127014TRLO0.1.1
14.680AQXE17/05/202409:18:3800404127029TRLO0.1.1
84.680XLON17/05/202409:18:3800404127028TRLO0.1.1
1254.680XLON17/05/202409:18:3800404127027TRLO0.1.1
24.684CHIX17/05/202409:18:4200404127054TRLO0.1.1
24.684CHIX17/05/202409:19:2100404127200TRLO0.1.1
1254.680BATE17/05/202409:21:5000404128047TRLO0.1.1
14.680AQXE17/05/202409:21:5000404128051TRLO0.1.1
64.680BATE17/05/202409:21:5000404128048TRLO0.1.1
64.680BATE17/05/202409:21:5000404128049TRLO0.1.1
1254.680XLON17/05/202409:21:5000404128050TRLO0.1.1
374.680AQXE17/05/202409:23:0400404128320TRLO0.1.1
1254.678XLON17/05/202409:23:0400404128321TRLO0.1.1
1254.680XLON17/05/202409:23:3600404128440TRLO0.1.1
404.684BATE17/05/202409:24:0100404128534TRLO0.1.1
2104.684BATE17/05/202409:24:0100404128535TRLO0.1.1
84.686XLON17/05/202409:25:4900404129098TRLO0.1.1
24.686CHIX17/05/202409:25:5000404129136TRLO0.1.1
24.686XLON17/05/202409:25:5200404129143TRLO0.1.1
1354.686XLON17/05/202409:25:5200404129144TRLO0.1.1
84.686XLON17/05/202409:25:5500404129155TRLO0.1.1
24.680CHIX17/05/202409:26:2300404129297TRLO0.1.1
1254.680CHIX17/05/202409:26:2300404129296TRLO0.1.1
374.686AQXE17/05/202409:31:0400404130485TRLO0.1.1
14.686AQXE17/05/202409:31:3600404130625TRLO0.1.1
24.680CHIX17/05/202409:32:1500404130848TRLO0.1.1
64.680BATE17/05/202409:32:1500404130850TRLO0.1.1
1254.680BATE17/05/202409:32:1500404130849TRLO0.1.1
64.680BATE17/05/202409:32:1500404130851TRLO0.1.1
1134.680XLON17/05/202409:32:1500404130852TRLO0.1.1
14.682AQXE17/05/202409:32:5100404131023TRLO0.1.1
84.680XLON17/05/202409:32:5100404131025TRLO0.1.1
2504.680XLON17/05/202409:32:5100404131024TRLO0.1.1
24.684CHIX17/05/202409:34:2600404131358TRLO0.1.1
84.686XLON17/05/202409:34:2700404131367TRLO0.1.1
24.684CHIX17/05/202409:34:4500404131428TRLO0.1.1
1234.684CHIX17/05/202409:34:4500404131427TRLO0.1.1
2504.684BATE17/05/202409:34:5000404131443TRLO0.1.1
1254.684XLON17/05/202409:35:1500404131590TRLO0.1.1
64.684BATE17/05/202409:36:1100404131822TRLO0.1.1
1254.684BATE17/05/202409:36:3700404131917TRLO0.1.1
1254.684XLON17/05/202409:37:1400404132070TRLO0.1.1
64.684BATE17/05/202409:37:3900404132167TRLO0.1.1
1254.684BATE17/05/202409:38:2000404132331TRLO0.1.1
24.680CHIX17/05/202409:39:0500404132486TRLO0.1.1
1254.680XLON17/05/202409:39:0500404132487TRLO0.1.1
1254.684BATE17/05/202409:41:1500404132995TRLO0.1.1
24.680CHIX17/05/202409:41:5400404133139TRLO0.1.1
214.680CHIX17/05/202409:41:5400404133140TRLO0.1.1
314.680CHIX17/05/202409:42:3100404133280TRLO0.1.1
1254.684BATE17/05/202409:43:5900404133649TRLO0.1.1
64.684BATE17/05/202409:44:1900404133748TRLO0.1.1
64.684BATE17/05/202409:45:2100404133976TRLO0.1.1
334.684BATE17/05/202409:46:1800404134208TRLO0.1.1
284.684BATE17/05/202409:46:1800404134207TRLO0.1.1
304.684BATE17/05/202409:46:1800404134209TRLO0.1.1
344.684BATE17/05/202409:46:1800404134210TRLO0.1.1
24.684CHIX17/05/202409:46:2600404134239TRLO0.1.1
2714.684XLON17/05/202409:46:2600404134241TRLO0.1.1
164.684XLON17/05/202409:46:2600404134240TRLO0.1.1
2704.684XLON17/05/202409:46:2600404134242TRLO0.1.1
84.684XLON17/05/202409:46:3400404134257TRLO0.1.1
24.684CHIX17/05/202409:46:5000404134348TRLO0.1.1
1004.684CHIX17/05/202409:46:5600404134378TRLO0.1.1
984.684CHIX17/05/202409:46:5600404134379TRLO0.1.1
64.682BATE17/05/202409:48:2100404134644TRLO0.1.1
24.684CHIX17/05/202409:48:3200404134740TRLO0.1.1
3344.684XLON17/05/202409:48:3900404134757TRLO0.1.1
174.682BATE17/05/202409:48:5500404134820TRLO0.1.1
2334.682BATE17/05/202409:49:0000404134851TRLO0.1.1
64.682BATE17/05/202409:49:0500404134867TRLO0.1.1
84.684XLON17/05/202409:49:0700404134870TRLO0.1.1
24.684XLON17/05/202409:49:3400404134991TRLO0.1.1
24.684CHIX17/05/202409:49:3600404135014TRLO0.1.1
64.684XLON17/05/202409:49:3600404135015TRLO0.1.1
14.680AQXE17/05/202409:50:2000404135218TRLO0.1.1
374.680AQXE17/05/202409:50:2000404135217TRLO0.1.1
14.680AQXE17/05/202409:50:2000404135219TRLO0.1.1
14.680AQXE17/05/202409:50:2000404135221TRLO0.1.1
424.680AQXE17/05/202409:50:2000404135220TRLO0.1.1
84.682XLON17/05/202409:50:5600404135367TRLO0.1.1
2504.682XLON17/05/202409:50:5600404135366TRLO0.1.1
1254.684CHIX17/05/202409:50:5600404135365TRLO0.1.1
174.682BATE17/05/202409:51:4600404135513TRLO0.1.1
1254.682XLON17/05/202409:52:0600404135586TRLO0.1.1
2334.682BATE17/05/202409:52:0600404135585TRLO0.1.1
24.684CHIX17/05/202409:52:2900404135656TRLO0.1.1
24.684CHIX17/05/202409:53:4200404135954TRLO0.1.1
814.684CHIX17/05/202409:55:3000404136308TRLO0.1.1
224.684CHIX17/05/202409:55:3000404136311TRLO0.1.1
224.684CHIX17/05/202409:55:3000404136310TRLO0.1.1
24.684CHIX17/05/202409:56:2800404136517TRLO0.1.1
24.684CHIX17/05/202409:57:2600404136785TRLO0.1.1
64.680BATE17/05/202409:59:0200404137112TRLO0.1.1
14.680AQXE17/05/202409:59:0200404137117TRLO0.1.1
1254.680BATE17/05/202409:59:0200404137113TRLO0.1.1
1254.680BATE17/05/202409:59:0200404137115TRLO0.1.1
64.680BATE17/05/202409:59:0200404137116TRLO0.1.1
2504.680BATE17/05/202409:59:0200404137114TRLO0.1.1
14.680AQXE17/05/202409:59:0200404137119TRLO0.1.1
324.680AQXE17/05/202409:59:0200404137118TRLO0.1.1
484.680AQXE17/05/202409:59:0200404137120TRLO0.1.1
14.680AQXE17/05/202409:59:0200404137121TRLO0.1.1
1254.680XLON17/05/202409:59:0200404137122TRLO0.1.1
84.680XLON17/05/202409:59:0200404137123TRLO0.1.1
84.680XLON17/05/202409:59:0200404137124TRLO0.1.1
2504.680XLON17/05/202409:59:0200404137125TRLO0.1.1
2134.680XLON17/05/202409:59:0200404137126TRLO0.1.1
424.680XLON17/05/202409:59:0200404137127TRLO0.1.1
834.680XLON17/05/202409:59:0200404137128TRLO0.1.1
44.682CHIX17/05/202409:59:0900404137158TRLO0.1.1
1214.682CHIX17/05/202409:59:2000404137273TRLO0.1.1
84.682XLON17/05/202409:59:2000404137274TRLO0.1.1
24.682CHIX17/05/202409:59:5100404137493TRLO0.1.1
594.682XLON17/05/202410:01:0800404137844TRLO0.1.1
1034.682XLON17/05/202410:01:0800404137845TRLO0.1.1
64.682XLON17/05/202410:01:1300404137863TRLO0.1.1
24.682XLON17/05/202410:01:1300404137864TRLO0.1.1
64.680BATE17/05/202410:01:1300404137866TRLO0.1.1
1254.680BATE17/05/202410:01:1300404137865TRLO0.1.1
64.680BATE17/05/202410:01:1300404137867TRLO0.1.1
24.680CHIX17/05/202410:03:0100404138349TRLO0.1.1
34.684AQXE17/05/202410:04:4700404138801TRLO0.1.1
404.684AQXE17/05/202410:04:4700404138802TRLO0.1.1
1254.684CHIX17/05/202410:06:3000404139192TRLO0.1.1
14.684AQXE17/05/202410:06:5800404139304TRLO0.1.1
24.684CHIX17/05/202410:07:0400404139322TRLO0.1.1
24.684CHIX17/05/202410:08:0200404139444TRLO0.1.1
14.684AQXE17/05/202410:08:1900404139494TRLO0.1.1
364.684AQXE17/05/202410:08:5900404139671TRLO0.1.1
1254.684XLON17/05/202410:09:0200404139680TRLO0.1.1
84.684XLON17/05/202410:09:1200404139709TRLO0.1.1
164.684XLON17/05/202410:09:1800404139727TRLO0.1.1
6254.684XLON17/05/202410:09:2900404139761TRLO0.1.1
1254.684CHIX17/05/202410:10:4000404140019TRLO0.1.1
64.680BATE17/05/202410:10:4100404140022TRLO0.1.1
1254.680BATE17/05/202410:10:4100404140023TRLO0.1.1
64.680BATE17/05/202410:10:4100404140024TRLO0.1.1
134.680BATE17/05/202410:10:4100404140027TRLO0.1.1
1874.680BATE17/05/202410:10:4100404140026TRLO0.1.1
634.680BATE17/05/202410:10:4100404140025TRLO0.1.1
84.680XLON17/05/202410:10:4100404140029TRLO0.1.1
434.680XLON17/05/202410:10:4100404140030TRLO0.1.1
1124.680BATE17/05/202410:10:4100404140028TRLO0.1.1
54.680XLON17/05/202410:10:4100404140031TRLO0.1.1
774.680XLON17/05/202410:10:4100404140032TRLO0.1.1
24.680CHIX17/05/202410:10:5700404140048TRLO0.1.1
204.678BATE17/05/202410:11:0100404140059TRLO0.1.1
64.680BATE17/05/202410:11:1100404140086TRLO0.1.1
44.680BATE17/05/202410:12:5200404140415TRLO0.1.1
24.680BATE17/05/202410:12:5300404140416TRLO0.1.1
24.680CHIX17/05/202410:13:0500404140448TRLO0.1.1
2304.680BATE17/05/202410:13:2100404140513TRLO0.1.1
164.680AQXE17/05/202410:13:5900404140597TRLO0.1.1
264.680AQXE17/05/202410:13:5900404140599TRLO0.1.1
64.680BATE17/05/202410:14:4000404140690TRLO0.1.1
1254.680BATE17/05/202410:15:3100404141028TRLO0.1.1
14.680AQXE17/05/202410:16:0500404141241TRLO0.1.1
64.680BATE17/05/202410:16:2000404141278TRLO0.1.1
84.674XLON17/05/202410:17:0800404141570TRLO0.1.1
2504.674XLON17/05/202410:17:0800404141572TRLO0.1.1
1254.674XLON17/05/202410:17:0800404141567TRLO0.1.1
84.668XLON17/05/202410:17:1800404141602TRLO0.1.1
24.672CHIX17/05/202410:17:3900404141692TRLO0.1.1
1254.672CHIX17/05/202410:18:0000404141751TRLO0.1.1
264.676BATE17/05/202410:18:1300404141797TRLO0.1.1
284.676BATE17/05/202410:18:1300404141798TRLO0.1.1
714.680BATE17/05/202410:18:1300404141799TRLO0.1.1
14.680AQXE17/05/202410:18:4300404141940TRLO0.1.1
24.672CHIX17/05/202410:19:5300404142248TRLO0.1.1
1254.680BATE17/05/202410:20:2900404142389TRLO0.1.1
64.678BATE17/05/202410:21:0400404142498TRLO0.1.1
474.670AQXE17/05/202410:21:5000404142835TRLO0.1.1
64.678BATE17/05/202410:22:0800404142974TRLO0.1.1
24.672CHIX17/05/202410:22:2200404143027TRLO0.1.1
1754.668XLON17/05/202410:22:2800404143064TRLO0.1.1
2004.668XLON17/05/202410:22:2800404143063TRLO0.1.1
84.668XLON17/05/202410:22:2800404143065TRLO0.1.1
84.666XLON17/05/202410:22:2900404143077TRLO0.1.1
914.670BATE17/05/202410:22:4300404143102TRLO0.1.1
344.674BATE17/05/202410:22:4300404143103TRLO0.1.1
1254.664CHIX17/05/202410:22:5200404143123TRLO0.1.1
24.658CHIX17/05/202410:23:4000404143303TRLO0.1.1
14.666AQXE17/05/202410:24:1600404143436TRLO0.1.1
2424.656XLON17/05/202410:24:5000404143604TRLO0.1.1
1334.656XLON17/05/202410:24:5000404143605TRLO0.1.1
1254.664BATE17/05/202410:24:5000404143606TRLO0.1.1
64.664BATE17/05/202410:25:0900404143664TRLO0.1.1
84.656XLON17/05/202410:26:0600404143882TRLO0.1.1
1254.656XLON17/05/202410:26:0600404143883TRLO0.1.1
14.666AQXE17/05/202410:26:1000404143897TRLO0.1.1
24.656CHIX17/05/202410:26:3000404143999TRLO0.1.1
64.664BATE17/05/202410:26:4100404144027TRLO0.1.1
854.664BATE17/05/202410:26:4700404144044TRLO0.1.1
404.664BATE17/05/202410:26:4700404144045TRLO0.1.1
374.666AQXE17/05/202410:27:0600404144108TRLO0.1.1
64.666AQXE17/05/202410:27:0600404144110TRLO0.1.1
84.660XLON17/05/202410:27:1800404144141TRLO0.1.1
1254.660CHIX17/05/202410:27:3500404144205TRLO0.1.1
1254.660XLON17/05/202410:28:0100404144297TRLO0.1.1
24.660CHIX17/05/202410:28:1600404144351TRLO0.1.1
984.664BATE17/05/202410:29:1100404144497TRLO0.1.1
1524.664BATE17/05/202410:29:1100404144498TRLO0.1.1
1254.660XLON17/05/202410:30:1200404144737TRLO0.1.1
64.662BATE17/05/202410:30:5100404144847TRLO0.1.1
84.662XLON17/05/202410:31:1000404144904TRLO0.1.1
284.662BATE17/05/202410:31:1300404144919TRLO0.1.1
974.662BATE17/05/202410:31:1300404144920TRLO0.1.1
2504.662XLON17/05/202410:32:2900404145116TRLO0.1.1
64.662BATE17/05/202410:32:3000404145119TRLO0.1.1
24.658CHIX17/05/202410:32:3100404145120TRLO0.1.1
84.662XLON17/05/202410:32:3700404145139TRLO0.1.1
364.664AQXE17/05/202410:32:5200404145167TRLO0.1.1
14.664AQXE17/05/202410:33:1200404145260TRLO0.1.1
1254.662BATE17/05/202410:33:1700404145276TRLO0.1.1
1254.662XLON17/05/202410:34:1600404145549TRLO0.1.1
14.664AQXE17/05/202410:35:2100404145768TRLO0.1.1
1254.662BATE17/05/202410:35:3400404145808TRLO0.1.1
1254.662CHIX17/05/202410:35:4200404145812TRLO0.1.1
24.662CHIX17/05/202410:35:4800404145923TRLO0.1.1
64.662BATE17/05/202410:36:0500404145999TRLO0.1.1
84.662XLON17/05/202410:36:0500404146000TRLO0.1.1
24.662CHIX17/05/202410:36:0600404146003TRLO0.1.1
2504.662XLON17/05/202410:36:2100404146061TRLO0.1.1
84.662XLON17/05/202410:37:0300404146165TRLO0.1.1
64.662BATE17/05/202410:37:1100404146186TRLO0.1.1
164.664AQXE17/05/202410:37:2300404146220TRLO0.1.1
224.664AQXE17/05/202410:37:2300404146221TRLO0.1.1
1254.662CHIX17/05/202410:37:4400404146301TRLO0.1.1
2504.662BATE17/05/202410:37:5800404146336TRLO0.1.1
24.662CHIX17/05/202410:38:0000404146338TRLO0.1.1
24.666CHIX17/05/202410:39:2200404146625TRLO0.1.1
64.666BATE17/05/202410:39:4500404146747TRLO0.1.1
1254.666BATE17/05/202410:39:4500404146748TRLO0.1.1
14.664AQXE17/05/202410:40:0500404146882TRLO0.1.1
3754.664XLON17/05/202410:40:0500404146883TRLO0.1.1
84.664XLON17/05/202410:40:0500404146884TRLO0.1.1
64.666BATE17/05/202410:41:0100404147088TRLO0.1.1
1254.666BATE17/05/202410:42:0500404147266TRLO0.1.1
14.664AQXE17/05/202410:42:1600404147289TRLO0.1.1
374.664AQXE17/05/202410:42:1600404147290TRLO0.1.1
24.664CHIX17/05/202410:42:1600404147291TRLO0.1.1
1254.664CHIX17/05/202410:42:1600404147292TRLO0.1.1
2504.664XLON17/05/202410:42:1600404147293TRLO0.1.1
84.664XLON17/05/202410:42:1600404147294TRLO0.1.1
24.664CHIX17/05/202410:43:3800404147604TRLO0.1.1
84.660XLON17/05/202410:44:2100404147743TRLO0.1.1
374.660BATE17/05/202410:44:2900404147749TRLO0.1.1
1084.662BATE17/05/202410:44:2900404147750TRLO0.1.1
64.662BATE17/05/202410:44:4300404147789TRLO0.1.1
2504.662XLON17/05/202410:44:5300404147810TRLO0.1.1
1054.662BATE17/05/202410:45:3600404147985TRLO0.1.1
24.662CHIX17/05/202410:46:2200404148193TRLO0.1.1
84.662XLON17/05/202410:47:0100404148294TRLO0.1.1
1254.662XLON17/05/202410:47:0400404148308TRLO0.1.1
1254.662BATE17/05/202410:48:0100404148461TRLO0.1.1
64.662BATE17/05/202410:48:0800404148479TRLO0.1.1
1254.662CHIX17/05/202410:48:1800404148509TRLO0.1.1
1254.662XLON17/05/202410:49:0000404148704TRLO0.1.1
374.664AQXE17/05/202410:49:1100404148769TRLO0.1.1
14.664AQXE17/05/202410:51:1600404149692TRLO0.1.1
1254.662XLON17/05/202410:51:3100404149800TRLO0.1.1
274.662BATE17/05/202410:52:2400404150061TRLO0.1.1
454.662BATE17/05/202410:52:2400404150062TRLO0.1.1
534.662BATE17/05/202410:52:2400404150063TRLO0.1.1
24.662CHIX17/05/202410:52:4400404150250TRLO0.1.1
54.662XLON17/05/202410:54:2000404150741TRLO0.1.1
1204.662XLON17/05/202410:54:2000404150742TRLO0.1.1
84.662XLON17/05/202410:54:5100404150975TRLO0.1.1
14.664AQXE17/05/202410:56:0700404151464TRLO0.1.1
1254.662XLON17/05/202410:56:5600404151728TRLO0.1.1
24.658CHIX17/05/202410:57:4700404152002TRLO0.1.1
44.662XLON17/05/202410:58:0100404152096TRLO0.1.1
44.662XLON17/05/202410:58:0100404152097TRLO0.1.1
584.658CHIX17/05/202410:59:0400404152325TRLO0.1.1
674.658CHIX17/05/202410:59:0400404152326TRLO0.1.1
1254.662XLON17/05/202410:59:3400404152508TRLO0.1.1
64.656BATE17/05/202410:59:3400404152509TRLO0.1.1
1074.656BATE17/05/202410:59:3400404152510TRLO0.1.1
64.656BATE17/05/202410:59:3400404152511TRLO0.1.1
184.656BATE17/05/202410:59:3400404152512TRLO0.1.1
374.660AQXE17/05/202411:00:0600404152679TRLO0.1.1
1254.654BATE17/05/202411:00:0800404152758TRLO0.1.1
24.656CHIX17/05/202411:01:2800404153142TRLO0.1.1
1254.654XLON17/05/202411:01:4900404153278TRLO0.1.1
1254.652BATE17/05/202411:02:4400404153645TRLO0.1.1
84.654XLON17/05/202411:03:1700404153767TRLO0.1.1
1254.654XLON17/05/202411:04:1500404154100TRLO0.1.1
64.652BATE17/05/202411:04:2300404154128TRLO0.1.1
24.654CHIX17/05/202411:04:2400404154131TRLO0.1.1
1254.652BATE17/05/202411:05:2000404154291TRLO0.1.1
14.654AQXE17/05/202411:05:3700404154333TRLO0.1.1
84.652XLON17/05/202411:05:4600404154349TRLO0.1.1
1064.648XLON17/05/202411:05:4600404154352TRLO0.1.1
194.648XLON17/05/202411:05:4600404154351TRLO0.1.1
64.650BATE17/05/202411:07:3600404154735TRLO0.1.1
1254.650CHIX17/05/202411:07:3600404154736TRLO0.1.1
264.656AQXE17/05/202411:08:0900404154853TRLO0.1.1
114.656AQXE17/05/202411:08:0900404154858TRLO0.1.1
174.650XLON17/05/202411:08:5500404155178TRLO0.1.1
24.650CHIX17/05/202411:09:5400404155358TRLO0.1.1
14.656AQXE17/05/202411:09:5700404155374TRLO0.1.1
24.650CHIX17/05/202411:14:5600404156349TRLO0.1.1
64.650BATE17/05/202411:14:5600404156351TRLO0.1.1
2504.650BATE17/05/202411:14:5600404156350TRLO0.1.1
84.650XLON17/05/202411:14:5600404156353TRLO0.1.1
84.650XLON17/05/202411:14:5600404156354TRLO0.1.1
2334.650XLON17/05/202411:14:5600404156352TRLO0.1.1
1954.654XLON17/05/202411:17:0300404156681TRLO0.1.1
374.656AQXE17/05/202411:18:2100404156878TRLO0.1.1
64.656BATE17/05/202411:18:2100404156881TRLO0.1.1
1254.656CHIX17/05/202411:18:2100404156879TRLO0.1.1
1254.656BATE17/05/202411:18:2100404156880TRLO0.1.1
24.656CHIX17/05/202411:18:2100404156882TRLO0.1.1
324.656XLON17/05/202411:19:3500404157159TRLO0.1.1
1484.656XLON17/05/202411:20:0700404157226TRLO0.1.1
24.658CHIX17/05/202411:23:3000404157831TRLO0.1.1
3754.658XLON17/05/202411:23:3000404157832TRLO0.1.1
84.658XLON17/05/202411:23:3000404157833TRLO0.1.1
24.658CHIX17/05/202411:23:3300404157850TRLO0.1.1
84.658XLON17/05/202411:23:3400404157852TRLO0.1.1
424.658CHIX17/05/202411:23:4300404157870TRLO0.1.1
834.658CHIX17/05/202411:23:4300404157869TRLO0.1.1
1254.658XLON17/05/202411:25:5100404158361TRLO0.1.1
714.658BATE17/05/202411:25:5200404158363TRLO0.1.1
544.658BATE17/05/202411:25:5200404158364TRLO0.1.1
64.658BATE17/05/202411:25:5700404158371TRLO0.1.1
64.658BATE17/05/202411:26:0100404158383TRLO0.1.1
14.656AQXE17/05/202411:26:1200404158422TRLO0.1.1
374.656AQXE17/05/202411:26:1200404158421TRLO0.1.1
14.656AQXE17/05/202411:26:1200404158423TRLO0.1.1
24.656CHIX17/05/202411:26:4900404158522TRLO0.1.1
84.656XLON17/05/202411:27:0400404158558TRLO0.1.1
1084.656XLON17/05/202411:27:5400404158763TRLO0.1.1
174.656XLON17/05/202411:27:5400404158762TRLO0.1.1
174.654BATE17/05/202411:28:0700404158802TRLO0.1.1
2834.654BATE17/05/202411:28:0700404158803TRLO0.1.1
64.652BATE17/05/202411:30:0400404159261TRLO0.1.1
54.656XLON17/05/202411:30:1500404159311TRLO0.1.1
1204.656XLON17/05/202411:30:1500404159312TRLO0.1.1
2004.652BATE17/05/202411:30:4000404159411TRLO0.1.1
84.656XLON17/05/202411:30:4200404159416TRLO0.1.1
24.652CHIX17/05/202411:31:1500404159499TRLO0.1.1
64.642BATE17/05/202411:31:1500404159500TRLO0.1.1
124.642BATE17/05/202411:31:1500404159501TRLO0.1.1
244.642BATE17/05/202411:31:1500404159502TRLO0.1.1
64.642BATE17/05/202411:31:1500404159505TRLO0.1.1
544.642BATE17/05/202411:31:1500404159506TRLO0.1.1
64.642BATE17/05/202411:31:1500404159504TRLO0.1.1
184.642BATE17/05/202411:31:1500404159503TRLO0.1.1
64.642BATE17/05/202411:31:1500404159507TRLO0.1.1
64.642BATE17/05/202411:31:1500404159508TRLO0.1.1
64.642BATE17/05/202411:31:1500404159509TRLO0.1.1
64.642BATE17/05/202411:31:1500404159512TRLO0.1.1
64.642BATE17/05/202411:31:1500404159510TRLO0.1.1
64.642BATE17/05/202411:31:1500404159511TRLO0.1.1
64.642BATE17/05/202411:31:1500404159513TRLO0.1.1
64.642BATE17/05/202411:31:1500404159515TRLO0.1.1
64.642BATE17/05/202411:31:1500404159514TRLO0.1.1
64.642BATE17/05/202411:31:1500404159517TRLO0.1.1
64.642BATE17/05/202411:31:1500404159516TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159519TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159520TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159518TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159522TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159521TRLO0.1.1
264.642CHIX17/05/202411:31:1500404159523TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159525TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159527TRLO0.1.1
84.642CHIX17/05/202411:31:1500404159526TRLO0.1.1
124.642CHIX17/05/202411:31:1500404159524TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159528TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159529TRLO0.1.1
24.642CHIX17/05/202411:31:1500404159530TRLO0.1.1
24.642CHIX17/05/202411:31:1600404159531TRLO0.1.1
24.642CHIX17/05/202411:31:1600404159532TRLO0.1.1
84.642XLON17/05/202411:31:1600404159533TRLO0.1.1
104.642XLON17/05/202411:31:1600404159534TRLO0.1.1
94.642XLON17/05/202411:31:1600404159537TRLO0.1.1
414.642XLON17/05/202411:31:1600404159536TRLO0.1.1
1664.642XLON17/05/202411:31:1600404159535TRLO0.1.1
94.642XLON17/05/202411:31:1600404159538TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159541TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159542TRLO0.1.1
94.642XLON17/05/202411:31:1600404159539TRLO0.1.1
94.642XLON17/05/202411:31:1600404159540TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159545TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159543TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159544TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159547TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159546TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159548TRLO0.1.1
24.642AQXE17/05/202411:31:1600404159549TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159550TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159551TRLO0.1.1
34.642AQXE17/05/202411:31:1600404159552TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159554TRLO0.1.1
14.642AQXE17/05/202411:31:1600404159555TRLO0.1.1
34.642AQXE17/05/202411:31:1600404159553TRLO0.1.1
1254.642CHIX17/05/202411:31:2500404159619TRLO0.1.1
14.636AQXE17/05/202411:31:5500404159732TRLO0.1.1
84.636XLON17/05/202411:31:5500404159733TRLO0.1.1
1254.636XLON17/05/202411:31:5500404159734TRLO0.1.1
64.642BATE17/05/202411:32:3000404159831TRLO0.1.1
1254.642BATE17/05/202411:32:3600404159844TRLO0.1.1
14.636AQXE17/05/202411:32:5600404159886TRLO0.1.1
24.638CHIX17/05/202411:33:0800404159927TRLO0.1.1
374.636AQXE17/05/202411:33:0800404159928TRLO0.1.1
64.642BATE17/05/202411:33:2300404159962TRLO0.1.1
24.638CHIX17/05/202411:34:0900404160166TRLO0.1.1
74.634XLON17/05/202411:34:0900404160167TRLO0.1.1
114.634XLON17/05/202411:34:1700404160249TRLO0.1.1
1254.634XLON17/05/202411:34:2100404160287TRLO0.1.1
34.634BATE17/05/202411:34:5800404160393TRLO0.1.1
1224.636BATE17/05/202411:34:5800404160394TRLO0.1.1
24.632CHIX17/05/202411:35:2300404160479TRLO0.1.1
64.634BATE17/05/202411:35:5100404160604TRLO0.1.1
694.632XLON17/05/202411:36:4000404160773TRLO0.1.1
564.632XLON17/05/202411:36:4000404160774TRLO0.1.1
64.634BATE17/05/202411:37:2700404160946TRLO0.1.1
24.632CHIX17/05/202411:37:3200404160971TRLO0.1.1
74.632XLON17/05/202411:37:4200404160993TRLO0.1.1
24.638CHIX17/05/202411:38:2400404161180TRLO0.1.1
1254.636XLON17/05/202411:38:5700404161330TRLO0.1.1
1254.638CHIX17/05/202411:39:3300404161453TRLO0.1.1
84.636XLON17/05/202411:41:3400404161734TRLO0.1.1
1254.636XLON17/05/202411:41:3400404161735TRLO0.1.1
64.636BATE17/05/202411:42:1200404161833TRLO0.1.1
344.636BATE17/05/202411:42:1200404161831TRLO0.1.1
914.636BATE17/05/202411:42:1200404161834TRLO0.1.1
24.636CHIX17/05/202411:42:3500404161861TRLO0.1.1
64.636BATE17/05/202411:43:3600404161965TRLO0.1.1
24.636CHIX17/05/202411:43:4700404161982TRLO0.1.1
134.634XLON17/05/202411:43:5400404161994TRLO0.1.1
1254.636BATE17/05/202411:44:2900404162042TRLO0.1.1
64.636BATE17/05/202411:46:4600404162404TRLO0.1.1
24.636CHIX17/05/202411:46:4600404162405TRLO0.1.1
1254.636BATE17/05/202411:47:0900404162450TRLO0.1.1
1124.634XLON17/05/202411:47:1200404162455TRLO0.1.1
94.634XLON17/05/202411:47:1200404162457TRLO0.1.1
94.634XLON17/05/202411:47:1200404162456TRLO0.1.1
1254.636CHIX17/05/202411:48:2500404162644TRLO0.1.1
2504.636XLON17/05/202411:48:5900404162745TRLO0.1.1
1254.636BATE17/05/202411:48:5900404162744TRLO0.1.1
1254.640CHIX17/05/202411:57:0400404163907TRLO0.1.1
1254.640XLON17/05/202411:57:0500404163910TRLO0.1.1
84.640XLON17/05/202411:57:1000404163924TRLO0.1.1
84.640XLON17/05/202411:57:1000404163925TRLO0.1.1
84.640XLON17/05/202411:57:1100404163928TRLO0.1.1
24.640CHIX17/05/202411:57:1300404163932TRLO0.1.1
24.640CHIX17/05/202411:57:1300404163933TRLO0.1.1
24.640CHIX17/05/202411:57:1400404163938TRLO0.1.1
84.640XLON17/05/202411:58:5000404164237TRLO0.1.1
24.640CHIX17/05/202411:59:1000404164282TRLO0.1.1
2504.640XLON17/05/202411:59:2400404164320TRLO0.1.1
24.640CHIX17/05/202411:59:4600404164389TRLO0.1.1
84.640XLON17/05/202412:00:4100404164570TRLO0.1.1
174.640XLON17/05/202412:01:5700404164758TRLO0.1.1
3584.640XLON17/05/202412:01:5700404164759TRLO0.1.1
24.640CHIX17/05/202412:02:0000404164762TRLO0.1.1
84.640XLON17/05/202412:03:2200404165013TRLO0.1.1
1254.640XLON17/05/202412:03:5100404165147TRLO0.1.1
174.640CHIX17/05/202412:04:2400404165256TRLO0.1.1
3754.640BATE17/05/202412:04:2900404165270TRLO0.1.1
1084.640CHIX17/05/202412:04:2900404165271TRLO0.1.1
64.640BATE17/05/202412:04:3000404165274TRLO0.1.1
64.640BATE17/05/202412:04:3600404165286TRLO0.1.1
124.640BATE17/05/202412:04:3800404165287TRLO0.1.1
84.640XLON17/05/202412:04:5700404165374TRLO0.1.1
24.640CHIX17/05/202412:05:3300404165509TRLO0.1.1
1254.640XLON17/05/202412:05:4600404165542TRLO0.1.1
64.640BATE17/05/202412:06:1800404165597TRLO0.1.1
24.640CHIX17/05/202412:06:2000404165608TRLO0.1.1
174.640BATE17/05/202412:06:4000404165644TRLO0.1.1
3584.640BATE17/05/202412:06:4000404165645TRLO0.1.1
124.640BATE17/05/202412:07:1000404165835TRLO0.1.1
1254.640XLON17/05/202412:08:0900404166030TRLO0.1.1
84.640XLON17/05/202412:08:2200404166163TRLO0.1.1
64.642BATE17/05/202412:09:0900404166360TRLO0.1.1
24.642CHIX17/05/202412:10:0000404166490TRLO0.1.1
1254.642BATE17/05/202412:10:1500404166550TRLO0.1.1
94.644XLON17/05/202412:12:5200404166980TRLO0.1.1
1254.648BATE17/05/202412:13:1600404167044TRLO0.1.1
64.652BATE17/05/202412:14:1300404167226TRLO0.1.1
564.660CHIX17/05/202412:16:4000404167558TRLO0.1.1
44.660CHIX17/05/202412:16:4000404167559TRLO0.1.1
134.660CHIX17/05/202412:16:4000404167560TRLO0.1.1
674.660CHIX17/05/202412:16:4000404167561TRLO0.1.1
24.660CHIX17/05/202412:17:2300404167687TRLO0.1.1
24.660CHIX17/05/202412:17:2300404167688TRLO0.1.1
14.656AQXE17/05/202412:18:5400404167886TRLO0.1.1
24.656AQXE17/05/202412:18:5400404167884TRLO0.1.1
1294.656AQXE17/05/202412:18:5400404167885TRLO0.1.1
14.656AQXE17/05/202412:18:5400404167889TRLO0.1.1
24.656AQXE17/05/202412:18:5400404167887TRLO0.1.1
564.656AQXE17/05/202412:18:5400404167888TRLO0.1.1
1254.654BATE17/05/202412:18:5400404167891TRLO0.1.1
14.656AQXE17/05/202412:18:5400404167890TRLO0.1.1
84.654XLON17/05/202412:18:5400404167895TRLO0.1.1
84.654XLON17/05/202412:18:5400404167894TRLO0.1.1
64.654BATE17/05/202412:18:5400404167892TRLO0.1.1
3664.654XLON17/05/202412:18:5400404167893TRLO0.1.1
1164.654XLON17/05/202412:18:5400404167896TRLO0.1.1
1254.654BATE17/05/202412:23:0800404168507TRLO0.1.1
1344.654XLON17/05/202412:23:0800404168508TRLO0.1.1
84.654XLON17/05/202412:23:0800404168509TRLO0.1.1
64.654BATE17/05/202412:23:2100404168551TRLO0.1.1
764.652CHIX17/05/202412:24:4100404168770TRLO0.1.1
1254.650XLON17/05/202412:24:4400404168778TRLO0.1.1
24.652CHIX17/05/202412:24:4400404168777TRLO0.1.1
344.652CHIX17/05/202412:24:4400404168776TRLO0.1.1
144.650BATE17/05/202412:25:5000404168932TRLO0.1.1
1114.654BATE17/05/202412:25:5000404168933TRLO0.1.1
1254.650XLON17/05/202412:26:4100404169070TRLO0.1.1
44.650BATE17/05/202412:27:4600404169322TRLO0.1.1
24.654BATE17/05/202412:27:4600404169323TRLO0.1.1
24.648CHIX17/05/202412:27:5200404169332TRLO0.1.1
84.650XLON17/05/202412:27:5700404169346TRLO0.1.1
354.648AQXE17/05/202412:28:3400404169498TRLO0.1.1
24.650AQXE17/05/202412:28:3400404169499TRLO0.1.1
374.650BATE17/05/202412:28:3400404169501TRLO0.1.1
884.650BATE17/05/202412:28:3400404169500TRLO0.1.1
1254.646XLON17/05/202412:28:4600404169521TRLO0.1.1
14.648AQXE17/05/202412:29:3100404169659TRLO0.1.1
24.642CHIX17/05/202412:30:1200404169754TRLO0.1.1
124.642BATE17/05/202412:30:1200404169753TRLO0.1.1
14.642AQXE17/05/202412:30:1200404169757TRLO0.1.1
14.642AQXE17/05/202412:30:1200404169756TRLO0.1.1
24.642CHIX17/05/202412:30:1200404169755TRLO0.1.1
164.642XLON17/05/202412:30:1200404169758TRLO0.1.1
34.642XLON17/05/202412:32:2600404170218TRLO0.1.1
14.642AQXE17/05/202412:45:1000404172235TRLO0.1.1
374.642AQXE17/05/202412:45:1000404172236TRLO0.1.1
14.642AQXE17/05/202412:45:1000404172237TRLO0.1.1
14.642AQXE17/05/202412:45:1000404172238TRLO0.1.1
1254.642BATE17/05/202412:45:1000404172239TRLO0.1.1
1254.642CHIX17/05/202412:45:1000404172241TRLO0.1.1
64.642BATE17/05/202412:45:1000404172240TRLO0.1.1
24.642CHIX17/05/202412:45:1000404172243TRLO0.1.1
24.642CHIX17/05/202412:45:1000404172242TRLO0.1.1
24.642CHIX17/05/202412:45:1000404172244TRLO0.1.1
24.642CHIX17/05/202412:45:1000404172246TRLO0.1.1
64.642BATE17/05/202412:45:1000404172245TRLO0.1.1
1124.642CHIX17/05/202412:45:1000404172247TRLO0.1.1
64.642BATE17/05/202412:45:1000404172248TRLO0.1.1
1254.642BATE17/05/202412:45:1000404172250TRLO0.1.1
2504.642BATE17/05/202412:45:1000404172249TRLO0.1.1
1254.642BATE17/05/202412:45:1000404172251TRLO0.1.1
24.642CHIX17/05/202412:45:1000404172252TRLO0.1.1
1224.642XLON17/05/202412:45:1000404172253TRLO0.1.1
84.642XLON17/05/202412:45:1000404172254TRLO0.1.1
2504.642XLON17/05/202412:45:1000404172256TRLO0.1.1
84.642XLON17/05/202412:45:1000404172255TRLO0.1.1
84.642XLON17/05/202412:45:1000404172257TRLO0.1.1
424.642XLON17/05/202412:45:1000404172261TRLO0.1.1
1254.642XLON17/05/202412:45:1000404172259TRLO0.1.1
1224.642XLON17/05/202412:45:1000404172258TRLO0.1.1
834.642XLON17/05/202412:45:1000404172260TRLO0.1.1
84.642XLON17/05/202412:45:1000404172262TRLO0.1.1
1254.642XLON17/05/202412:45:1000404172263TRLO0.1.1
64.648XLON17/05/202412:47:2900404173123TRLO0.1.1
24.650XLON17/05/202412:47:2900404173124TRLO0.1.1
94.650XLON17/05/202412:48:5800404173681TRLO0.1.1
1194.650XLON17/05/202412:48:5800404173680TRLO0.1.1
24.648CHIX17/05/202412:50:0500404174123TRLO0.1.1
34.648XLON17/05/202412:50:2000404174179TRLO0.1.1
54.650XLON17/05/202412:50:2000404174180TRLO0.1.1
1254.650XLON17/05/202412:51:0300404174377TRLO0.1.1
1384.648CHIX17/05/202412:51:3400404174506TRLO0.1.1
24.648CHIX17/05/202412:52:3900404174762TRLO0.1.1
854.648XLON17/05/202412:53:1300404174910TRLO0.1.1
174.650XLON17/05/202412:53:1300404174911TRLO0.1.1
234.650XLON17/05/202412:53:1300404174912TRLO0.1.1
84.650XLON17/05/202412:54:0800404175176TRLO0.1.1
24.642CHIX17/05/202412:54:4200404175296TRLO0.1.1
164.642AQXE17/05/202412:54:4200404175293TRLO0.1.1
64.642BATE17/05/202412:54:4200404175294TRLO0.1.1
64.642BATE17/05/202412:54:4200404175295TRLO0.1.1
64.642BATE17/05/202412:54:4200404175297TRLO0.1.1
1254.642BATE17/05/202412:54:4200404175298TRLO0.1.1
64.642BATE17/05/202412:54:4200404175299TRLO0.1.1
104.642AQXE17/05/202412:54:4200404175300TRLO0.1.1
164.642XLON17/05/202412:54:4200404175301TRLO0.1.1
24.640CHIX17/05/202412:55:3900404175549TRLO0.1.1
14.642AQXE17/05/202412:55:3900404175548TRLO0.1.1
14.642AQXE17/05/202412:55:3900404175547TRLO0.1.1
114.642AQXE17/05/202412:55:3900404175546TRLO0.1.1
44.640XLON17/05/202412:55:3900404175551TRLO0.1.1
1214.640XLON17/05/202412:55:3900404175552TRLO0.1.1
2504.642BATE17/05/202412:56:4000404175823TRLO0.1.1
64.642BATE17/05/202412:56:5100404175886TRLO0.1.1
74.644XLON17/05/202412:57:3700404176124TRLO0.1.1
94.644XLON17/05/202412:57:4100404176132TRLO0.1.1
624.644XLON17/05/202412:57:4100404176134TRLO0.1.1
544.644XLON17/05/202412:57:4100404176133TRLO0.1.1
24.642CHIX17/05/202412:58:0400404176222TRLO0.1.1
374.642AQXE17/05/202412:58:0400404176221TRLO0.1.1
24.642CHIX17/05/202412:58:0400404176223TRLO0.1.1
64.642BATE17/05/202412:58:0400404176224TRLO0.1.1
1254.642BATE17/05/202412:58:0400404176225TRLO0.1.1
14.642AQXE17/05/202412:58:0400404176227TRLO0.1.1
84.640XLON17/05/202412:58:4600404176418TRLO0.1.1
24.638AQXE17/05/202412:59:0300404176518TRLO0.1.1
64.642BATE17/05/202412:59:2200404176627TRLO0.1.1
1114.640XLON17/05/202412:59:5100404176771TRLO0.1.1
144.640XLON17/05/202412:59:5100404176770TRLO0.1.1
24.636CHIX17/05/202413:01:1000404177188TRLO0.1.1
1254.636CHIX17/05/202413:01:1000404177189TRLO0.1.1
984.634BATE17/05/202413:01:3200404177322TRLO0.1.1
1254.634XLON17/05/202413:02:2500404177541TRLO0.1.1
84.634XLON17/05/202413:03:3400404177760TRLO0.1.1
14.638AQXE17/05/202413:05:4200404178391TRLO0.1.1
34.638AQXE17/05/202413:06:3700404178685TRLO0.1.1
144.638AQXE17/05/202413:06:3700404178687TRLO0.1.1
154.638AQXE17/05/202413:06:3700404178686TRLO0.1.1
54.638AQXE17/05/202413:06:3700404178688TRLO0.1.1
14.638AQXE17/05/202413:07:5800404179038TRLO0.1.1
94.636XLON17/05/202413:08:4900404179255TRLO0.1.1
2504.636XLON17/05/202413:08:5000404179260TRLO0.1.1
84.636XLON17/05/202413:09:0200404179295TRLO0.1.1
1254.644XLON17/05/202413:10:3300404179713TRLO0.1.1
24.644CHIX17/05/202413:11:0900404179832TRLO0.1.1
24.644CHIX17/05/202413:11:0900404179833TRLO0.1.1
1254.644CHIX17/05/202413:11:0900404179834TRLO0.1.1
1254.646BATE17/05/202413:12:0800404180146TRLO0.1.1
64.646BATE17/05/202413:12:1200404180161TRLO0.1.1
64.646BATE17/05/202413:12:1200404180162TRLO0.1.1
84.646XLON17/05/202413:12:3400404180258TRLO0.1.1
704.646XLON17/05/202413:12:3500404180265TRLO0.1.1
554.646XLON17/05/202413:12:3500404180266TRLO0.1.1
14.646AQXE17/05/202413:13:4800404180554TRLO0.1.1
64.646BATE17/05/202413:14:1600404180693TRLO0.1.1
2504.646BATE17/05/202413:14:1700404180697TRLO0.1.1
24.646CHIX17/05/202413:14:4100404180820TRLO0.1.1
34.646XLON17/05/202413:14:5600404180905TRLO0.1.1
1224.646XLON17/05/202413:14:5600404180906TRLO0.1.1
24.642CHIX17/05/202413:15:1700404181203TRLO0.1.1
124.642BATE17/05/202413:15:1700404181202TRLO0.1.1
374.644AQXE17/05/202413:15:2100404181220TRLO0.1.1
1254.642XLON17/05/202413:16:3400404181574TRLO0.1.1
84.642XLON17/05/202413:16:3400404181573TRLO0.1.1
24.644CHIX17/05/202413:16:5100404181636TRLO0.1.1
24.642CHIX17/05/202413:17:1200404181727TRLO0.1.1
94.642BATE17/05/202413:17:1200404181726TRLO0.1.1
1434.642BATE17/05/202413:17:1200404181728TRLO0.1.1
84.642XLON17/05/202413:17:1200404181729TRLO0.1.1
14.644AQXE17/05/202413:18:3500404182129TRLO0.1.1
64.644BATE17/05/202413:20:1700404182712TRLO0.1.1
2504.644XLON17/05/202413:20:1700404182713TRLO0.1.1
2504.644BATE17/05/202413:20:1700404182711TRLO0.1.1
84.644XLON17/05/202413:20:1700404182714TRLO0.1.1
734.644CHIX17/05/202413:20:4000404182859TRLO0.1.1
524.644CHIX17/05/202413:20:4000404182858TRLO0.1.1
24.644CHIX17/05/202413:20:5200404182885TRLO0.1.1
64.644BATE17/05/202413:21:2400404183039TRLO0.1.1
24.644CHIX17/05/202413:26:5600404184542TRLO0.1.1
1134.644BATE17/05/202413:26:5600404184544TRLO0.1.1
124.644BATE17/05/202413:26:5600404184545TRLO0.1.1
1254.644CHIX17/05/202413:26:5600404184543TRLO0.1.1
64.644BATE17/05/202413:26:5600404184546TRLO0.1.1
1254.644XLON17/05/202413:26:5600404184547TRLO0.1.1
84.644XLON17/05/202413:26:5600404184548TRLO0.1.1
84.644XLON17/05/202413:26:5600404184550TRLO0.1.1
1254.644XLON17/05/202413:26:5600404184549TRLO0.1.1
24.644CHIX17/05/202413:31:2500404185988TRLO0.1.1
24.644CHIX17/05/202413:31:2500404185989TRLO0.1.1
24.644CHIX17/05/202413:31:2500404185991TRLO0.1.1
1254.644CHIX17/05/202413:31:2500404185990TRLO0.1.1
24.644CHIX17/05/202413:31:2500404185992TRLO0.1.1
64.644BATE17/05/202413:31:2500404185993TRLO0.1.1
2504.644BATE17/05/202413:31:2500404185994TRLO0.1.1
64.644BATE17/05/202413:31:2500404185995TRLO0.1.1
484.644BATE17/05/202413:31:2500404185998TRLO0.1.1
1254.644BATE17/05/202413:31:2500404185997TRLO0.1.1
1254.644BATE17/05/202413:31:2500404185996TRLO0.1.1
44.644XLON17/05/202413:31:2500404186000TRLO0.1.1
44.644XLON17/05/202413:31:2500404185999TRLO0.1.1
2504.644XLON17/05/202413:31:2500404186001TRLO0.1.1
1254.644XLON17/05/202413:31:2500404186004TRLO0.1.1
1254.644XLON17/05/202413:31:2500404186002TRLO0.1.1
1254.644XLON17/05/202413:31:2500404186003TRLO0.1.1
84.644XLON17/05/202413:31:2500404186005TRLO0.1.1
1254.644XLON17/05/202413:31:2500404186006TRLO0.1.1
64.644BATE17/05/202413:33:3500404186596TRLO0.1.1
774.644BATE17/05/202413:33:3500404186595TRLO0.1.1
14.644AQXE17/05/202413:33:3500404186599TRLO0.1.1
374.644AQXE17/05/202413:33:3500404186598TRLO0.1.1
374.644BATE17/05/202413:33:3500404186597TRLO0.1.1
14.644AQXE17/05/202413:33:3500404186600TRLO0.1.1
14.644AQXE17/05/202413:33:3500404186601TRLO0.1.1
14.644AQXE17/05/202413:33:3500404186604TRLO0.1.1
64.644BATE17/05/202413:33:3500404186606TRLO0.1.1
374.644AQXE17/05/202413:33:3500404186602TRLO0.1.1
374.644AQXE17/05/202413:33:3500404186603TRLO0.1.1
884.644BATE17/05/202413:33:3500404186605TRLO0.1.1
24.644CHIX17/05/202413:33:3500404186608TRLO0.1.1
24.644CHIX17/05/202413:33:3500404186609TRLO0.1.1
1254.644CHIX17/05/202413:33:3500404186607TRLO0.1.1
84.644XLON17/05/202413:34:3300404186961TRLO0.1.1
1254.644XLON17/05/202413:34:3300404186964TRLO0.1.1
84.644XLON17/05/202413:34:3300404186963TRLO0.1.1
1254.644XLON17/05/202413:34:3300404186962TRLO0.1.1
1254.644XLON17/05/202413:34:3300404186965TRLO0.1.1
1254.644XLON17/05/202413:34:3300404186966TRLO0.1.1
14.646AQXE17/05/202413:38:1600404187892TRLO0.1.1
374.646AQXE17/05/202413:38:1600404187893TRLO0.1.1
64.646BATE17/05/202413:38:1600404187894TRLO0.1.1
24.646CHIX17/05/202413:38:1600404187897TRLO0.1.1
1254.646CHIX17/05/202413:38:1600404187895TRLO0.1.1
2504.646BATE17/05/202413:38:1600404187896TRLO0.1.1
24.646CHIX17/05/202413:38:1600404187898TRLO0.1.1
1254.646BATE17/05/202413:38:1600404187899TRLO0.1.1
1254.646BATE17/05/202413:38:1600404187900TRLO0.1.1
284.646XLON17/05/202413:38:1600404187904TRLO0.1.1
474.646XLON17/05/202413:38:1600404187903TRLO0.1.1
1254.646BATE17/05/202413:38:1600404187902TRLO0.1.1
64.646BATE17/05/202413:38:1600404187901TRLO0.1.1
1254.646XLON17/05/202413:38:1600404187907TRLO0.1.1
84.646XLON17/05/202413:38:1600404187906TRLO0.1.1
1754.646XLON17/05/202413:38:1600404187905TRLO0.1.1
84.646XLON17/05/202413:38:1600404187908TRLO0.1.1
1254.646XLON17/05/202413:38:1600404187909TRLO0.1.1
64.644BATE17/05/202413:38:3200404187981TRLO0.1.1
84.644XLON17/05/202413:38:3200404187982TRLO0.1.1
14.646AQXE17/05/202413:40:1000404188573TRLO0.1.1
374.646AQXE17/05/202413:40:1300404188579TRLO0.1.1
24.644CHIX17/05/202413:40:3800404188713TRLO0.1.1
1254.644CHIX17/05/202413:40:3800404188712TRLO0.1.1
64.644BATE17/05/202413:40:3800404188714TRLO0.1.1
1254.644BATE17/05/202413:40:3800404188715TRLO0.1.1
24.646CHIX17/05/202413:41:1900404188937TRLO0.1.1
374.646AQXE17/05/202413:43:1100404189596TRLO0.1.1
2504.646XLON17/05/202413:43:1100404189597TRLO0.1.1
84.646XLON17/05/202413:43:1600404189614TRLO0.1.1
84.646XLON17/05/202413:43:1600404189615TRLO0.1.1
14.646AQXE17/05/202413:43:4600404189740TRLO0.1.1
1254.646CHIX17/05/202413:43:4600404189741TRLO0.1.1
24.646CHIX17/05/202413:43:5000404189763TRLO0.1.1
1534.646XLON17/05/202413:45:2600404190098TRLO0.1.1
84.646XLON17/05/202413:45:2900404190161TRLO0.1.1
14.646AQXE17/05/202413:47:1100404190674TRLO0.1.1
84.646XLON17/05/202413:47:1300404190688TRLO0.1.1
714.646XLON17/05/202413:47:3200404190775TRLO0.1.1
1254.646XLON17/05/202413:47:3200404190774TRLO0.1.1
24.646CHIX17/05/202413:48:3900404191061TRLO0.1.1
374.646AQXE17/05/202413:48:3900404191060TRLO0.1.1
24.646CHIX17/05/202413:48:3900404191063TRLO0.1.1
394.646XLON17/05/202413:48:3900404191064TRLO0.1.1
1254.646CHIX17/05/202413:48:3900404191062TRLO0.1.1
114.646XLON17/05/202413:48:3900404191066TRLO0.1.1
154.646XLON17/05/202413:48:3900404191065TRLO0.1.1
164.646XLON17/05/202413:48:3900404191067TRLO0.1.1
1764.646XLON17/05/202413:48:3900404191068TRLO0.1.1
194.646XLON17/05/202413:48:3900404191069TRLO0.1.1
1254.646XLON17/05/202413:48:3900404191070TRLO0.1.1
1194.644BATE17/05/202413:48:5400404191167TRLO0.1.1
84.646XLON17/05/202413:49:4300404191479TRLO0.1.1
1254.646XLON17/05/202413:50:4000404191728TRLO0.1.1
24.646CHIX17/05/20