Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
21 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 20 May 2024 it had purchased a total of 104,344 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 purchased50,44436,14413,8723,884
Highest price paid (per ordinary share)£4.7920£4.7920£4.7920£4.7920
Lowest price paid (per ordinary share)£4.6600£4.6620£4.6420£4.6600
Volume weighted average price paid (per ordinary share)£4.7324£4.7326£4.7328£4.7329

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 388,998,708 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,998,708.

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
24.642CHIX20/05/202408:43:0200404470701TRLO0.1.1
24.642CHIX20/05/202408:43:1200404470709TRLO0.1.1
24.642CHIX20/05/202408:43:1200404470710TRLO0.1.1
1254.642CHIX20/05/202408:43:2500404470725TRLO0.1.1
24.662CHIX20/05/202408:51:1200404471453TRLO0.1.1
124.662BATE20/05/202408:51:1200404471452TRLO0.1.1
6254.662BATE20/05/202408:51:1200404471451TRLO0.1.1
1254.662CHIX20/05/202408:51:1200404471454TRLO0.1.1
24.662CHIX20/05/202408:51:1200404471455TRLO0.1.1
124.662BATE20/05/202408:51:1200404471457TRLO0.1.1
1254.662BATE20/05/202408:51:1200404471456TRLO0.1.1
264.662BATE20/05/202408:51:1200404471458TRLO0.1.1
94.662XLON20/05/202408:51:1200404471462TRLO0.1.1
7324.662XLON20/05/202408:51:1200404471461TRLO0.1.1
424.662BATE20/05/202408:51:1200404471460TRLO0.1.1
574.662BATE20/05/202408:51:1200404471459TRLO0.1.1
1254.662XLON20/05/202408:51:1200404471463TRLO0.1.1
94.662XLON20/05/202408:51:1200404471464TRLO0.1.1
94.662XLON20/05/202408:51:1200404471465TRLO0.1.1
94.662XLON20/05/202408:51:1200404471466TRLO0.1.1
1254.662XLON20/05/202408:51:1200404471467TRLO0.1.1
1254.662XLON20/05/202408:51:1200404471468TRLO0.1.1
1254.662BATE20/05/202408:53:1400404471599TRLO0.1.1
994.662XLON20/05/202408:53:2300404471606TRLO0.1.1
404.662AQXE20/05/202408:53:2300404471605TRLO0.1.1
944.666XLON20/05/202408:53:2300404471607TRLO0.1.1
754.666XLON20/05/202408:53:2300404471608TRLO0.1.1
64.662BATE20/05/202408:53:2300404471609TRLO0.1.1
1254.666CHIX20/05/202408:53:2900404471620TRLO0.1.1
24.666CHIX20/05/202408:53:2900404471619TRLO0.1.1
14.662AQXE20/05/202408:53:3700404471639TRLO0.1.1
14.662AQXE20/05/202408:53:3700404471640TRLO0.1.1
14.662AQXE20/05/202408:53:3700404471641TRLO0.1.1
404.662AQXE20/05/202408:53:3700404471642TRLO0.1.1
24.666CHIX20/05/202408:53:3900404471643TRLO0.1.1
64.662BATE20/05/202408:53:4200404471645TRLO0.1.1
94.662XLON20/05/202408:54:1300404471743TRLO0.1.1
94.662XLON20/05/202408:54:2700404471764TRLO0.1.1
1254.662BATE20/05/202408:55:0800404471813TRLO0.1.1
24.662CHIX20/05/202408:55:2800404471863TRLO0.1.1
24.662CHIX20/05/202408:55:2900404471865TRLO0.1.1
2004.662XLON20/05/202408:55:3200404471866TRLO0.1.1
504.662XLON20/05/202408:55:3200404471867TRLO0.1.1
54.662AQXE20/05/202408:55:3600404471868TRLO0.1.1
94.662AQXE20/05/202408:55:3600404471869TRLO0.1.1
44.662AQXE20/05/202408:56:2100404471917TRLO0.1.1
1254.662CHIX20/05/202408:56:2200404471918TRLO0.1.1
694.662BATE20/05/202408:57:0200404471958TRLO0.1.1
14.662AQXE20/05/202408:57:0500404471963TRLO0.1.1
224.662AQXE20/05/202408:57:0500404471962TRLO0.1.1
64.662BATE20/05/202408:57:0500404471965TRLO0.1.1
1814.662BATE20/05/202408:57:0500404471964TRLO0.1.1
34.664BATE20/05/202408:57:1400404471977TRLO0.1.1
34.664BATE20/05/202408:57:1400404471976TRLO0.1.1
74.664XLON20/05/202408:58:0000404472104TRLO0.1.1
24.664XLON20/05/202408:58:0000404472105TRLO0.1.1
24.664CHIX20/05/202408:58:0600404472124TRLO0.1.1
14.664XLON20/05/202408:58:0700404472126TRLO0.1.1
2184.664XLON20/05/202408:58:0700404472127TRLO0.1.1
1564.664XLON20/05/202408:58:0700404472128TRLO0.1.1
94.664XLON20/05/202408:58:1100404472134TRLO0.1.1
24.664CHIX20/05/202408:58:1700404472146TRLO0.1.1
1254.664BATE20/05/202408:58:5900404472204TRLO0.1.1
14.662AQXE20/05/202408:59:0500404472210TRLO0.1.1
1254.664CHIX20/05/202408:59:1300404472240TRLO0.1.1
14.662AQXE20/05/202408:59:4000404472267TRLO0.1.1
404.662AQXE20/05/202408:59:4000404472268TRLO0.1.1
64.662BATE20/05/202409:00:1800404472372TRLO0.1.1
2184.662XLON20/05/202409:00:3400404472394TRLO0.1.1
24.664XLON20/05/202409:00:3400404472395TRLO0.1.1
114.664XLON20/05/202409:00:3400404472396TRLO0.1.1
1444.664XLON20/05/202409:00:3400404472397TRLO0.1.1
64.662BATE20/05/202409:00:3500404472398TRLO0.1.1
434.662BATE20/05/202409:01:0200404472416TRLO0.1.1
2074.662BATE20/05/202409:01:0200404472417TRLO0.1.1
24.660CHIX20/05/202409:01:3100404472545TRLO0.1.1
24.660CHIX20/05/202409:01:4700404472570TRLO0.1.1
164.660AQXE20/05/202409:02:1900404472607TRLO0.1.1
204.662AQXE20/05/202409:02:1900404472609TRLO0.1.1
44.662AQXE20/05/202409:02:1900404472608TRLO0.1.1
94.660XLON20/05/202409:02:2400404472612TRLO0.1.1
94.660XLON20/05/202409:02:3800404472657TRLO0.1.1
534.670XLON20/05/202409:03:2800404472721TRLO0.1.1
1974.670XLON20/05/202409:03:2800404472722TRLO0.1.1
1254.666BATE20/05/202409:03:3000404472724TRLO0.1.1
64.670CHIX20/05/202409:03:5200404472747TRLO0.1.1
54.670CHIX20/05/202409:03:5200404472748TRLO0.1.1
834.670CHIX20/05/202409:03:5200404472750TRLO0.1.1
314.670CHIX20/05/202409:03:5200404472749TRLO0.1.1
1254.666BATE20/05/202409:05:2900404472917TRLO0.1.1
194.668XLON20/05/202409:05:3600404472944TRLO0.1.1
684.670XLON20/05/202409:05:3600404472945TRLO0.1.1
1634.670XLON20/05/202409:05:3600404472946TRLO0.1.1
64.666BATE20/05/202409:06:0100404472972TRLO0.1.1
1254.666BATE20/05/202409:06:2600404473001TRLO0.1.1
24.666CHIX20/05/202409:06:2600404473003TRLO0.1.1
24.666CHIX20/05/202409:06:2600404473004TRLO0.1.1
64.666BATE20/05/202409:06:2600404473002TRLO0.1.1
584.670XLON20/05/202409:07:4100404473100TRLO0.1.1
44.670XLON20/05/202409:07:4100404473099TRLO0.1.1
634.670XLON20/05/202409:07:4100404473098TRLO0.1.1
94.670XLON20/05/202409:07:4900404473125TRLO0.1.1
94.670XLON20/05/202409:08:0700404473178TRLO0.1.1
264.672CHIX20/05/202409:08:2600404473198TRLO0.1.1
384.674BATE20/05/202409:09:0400404473256TRLO0.1.1
2244.684CHIX20/05/202409:13:3700404473773TRLO0.1.1
44.684CHIX20/05/202409:13:3800404473776TRLO0.1.1
44.684CHIX20/05/202409:13:3800404473775TRLO0.1.1
34.696XLON20/05/202409:17:5900404474262TRLO0.1.1
164.704XLON20/05/202409:23:3300404474760TRLO0.1.1
3644.702XLON20/05/202409:23:3300404474761TRLO0.1.1
164.704XLON20/05/202409:23:3300404474762TRLO0.1.1
3704.704XLON20/05/202409:23:3300404474763TRLO0.1.1
1604.704XLON20/05/202409:23:3300404474764TRLO0.1.1
8374.704XLON20/05/202409:23:3300404474765TRLO0.1.1
84.708XLON20/05/202409:25:3300404475144TRLO0.1.1
24.708CHIX20/05/202409:26:3800404475226TRLO0.1.1
2584.708CHIX20/05/202409:26:3800404475227TRLO0.1.1
24.708CHIX20/05/202409:26:3800404475228TRLO0.1.1
1254.708CHIX20/05/202409:26:3800404475229TRLO0.1.1
1174.708XLON20/05/202409:26:3800404475230TRLO0.1.1
94.708XLON20/05/202409:26:3800404475231TRLO0.1.1
1004.712XLON20/05/202409:28:5700404475423TRLO0.1.1
254.712XLON20/05/202409:28:5700404475424TRLO0.1.1
24.716CHIX20/05/202409:30:0100404475537TRLO0.1.1
9624.718BATE20/05/202409:30:3000404475594TRLO0.1.1
124.718BATE20/05/202409:30:3700404475600TRLO0.1.1
6254.718BATE20/05/202409:32:0400404475744TRLO0.1.1
124.718BATE20/05/202409:32:2500404475769TRLO0.1.1
1674.718XLON20/05/202409:32:3600404475774TRLO0.1.1
124.718XLON20/05/202409:32:3600404475775TRLO0.1.1
124.718XLON20/05/202409:32:3600404475776TRLO0.1.1
594.718XLON20/05/202409:32:3600404475777TRLO0.1.1
94.718XLON20/05/202409:32:4000404475781TRLO0.1.1
1254.712BATE20/05/202409:34:0400404475924TRLO0.1.1
1174.712CHIX20/05/202409:34:3200404476024TRLO0.1.1
2504.712XLON20/05/202409:35:1000404476063TRLO0.1.1
64.712BATE20/05/202409:36:0300404476190TRLO0.1.1
24.712CHIX20/05/202409:36:0300404476191TRLO0.1.1
1254.712BATE20/05/202409:36:4600404476306TRLO0.1.1
24.708AQXE20/05/202409:36:4600404476309TRLO0.1.1
14.708AQXE20/05/202409:36:4600404476308TRLO0.1.1
404.708AQXE20/05/202409:36:4600404476307TRLO0.1.1
1604.708AQXE20/05/202409:36:4600404476310TRLO0.1.1
14.708AQXE20/05/202409:36:4600404476311TRLO0.1.1
1254.710XLON20/05/202409:37:3800404476409TRLO0.1.1
404.708AQXE20/05/202409:39:2000404476559TRLO0.1.1
94.710XLON20/05/202409:39:3900404476594TRLO0.1.1
1254.710XLON20/05/202409:39:3900404476595TRLO0.1.1
1254.708BATE20/05/202409:40:2400404476696TRLO0.1.1
64.708BATE20/05/202409:41:1300404476789TRLO0.1.1
24.710XLON20/05/202409:41:2100404476825TRLO0.1.1
504.710XLON20/05/202409:41:2100404476828TRLO0.1.1
44.710XLON20/05/202409:41:2100404476827TRLO0.1.1
694.710XLON20/05/202409:41:2100404476826TRLO0.1.1
1254.708CHIX20/05/202409:41:5600404476907TRLO0.1.1
24.708CHIX20/05/202409:42:1500404476977TRLO0.1.1
1254.708BATE20/05/202409:42:5900404477095TRLO0.1.1
1254.710XLON20/05/202409:43:2600404477134TRLO0.1.1
14.708AQXE20/05/202409:45:0000404477375TRLO0.1.1
1254.708BATE20/05/202409:45:0600404477397TRLO0.1.1
14.712AQXE20/05/202409:45:5200404477482TRLO0.1.1
74.712AQXE20/05/202409:45:5200404477481TRLO0.1.1
24.712AQXE20/05/202409:46:0500404477513TRLO0.1.1
1364.718XLON20/05/202409:50:0500404477935TRLO0.1.1
1004.718XLON20/05/202409:50:0500404477936TRLO0.1.1
3894.718XLON20/05/202409:50:0500404477937TRLO0.1.1
2824.718BATE20/05/202409:50:0800404477940TRLO0.1.1
934.718BATE20/05/202409:50:0800404477941TRLO0.1.1
44.718CHIX20/05/202409:50:0800404477943TRLO0.1.1
64.718BATE20/05/202409:50:0800404477942TRLO0.1.1
1254.718CHIX20/05/202409:50:0900404477944TRLO0.1.1
94.716XLON20/05/202409:50:1200404477955TRLO0.1.1
414.714AQXE20/05/202409:50:1400404477961TRLO0.1.1
14.714AQXE20/05/202409:50:4700404478021TRLO0.1.1
374.706AQXE20/05/202409:52:0000404478146TRLO0.1.1
2504.714XLON20/05/202409:52:0200404478147TRLO0.1.1
2504.716BATE20/05/202409:52:1600404478175TRLO0.1.1
574.716CHIX20/05/202409:52:2400404478203TRLO0.1.1
14.716CHIX20/05/202409:52:2400404478204TRLO0.1.1
904.716CHIX20/05/202409:53:4400404478348TRLO0.1.1
64.716BATE20/05/202409:53:4400404478349TRLO0.1.1
94.716XLON20/05/202409:53:4400404478350TRLO0.1.1
454.716XLON20/05/202409:53:4400404478351TRLO0.1.1
804.716XLON20/05/202409:53:4400404478352TRLO0.1.1
24.716CHIX20/05/202409:54:0900404478387TRLO0.1.1
1254.716BATE20/05/202409:54:4300404478432TRLO0.1.1
324.716AQXE20/05/202409:54:4900404478450TRLO0.1.1
3924.716XLON20/05/202409:55:5300404478548TRLO0.1.1
94.716XLON20/05/202409:55:5500404478553TRLO0.1.1
64.716BATE20/05/202409:56:0000404478568TRLO0.1.1
1024.716CHIX20/05/202409:56:0500404478577TRLO0.1.1
2504.716BATE20/05/202409:57:1300404478677TRLO0.1.1
14.716AQXE20/05/202409:57:2900404478709TRLO0.1.1
24.716CHIX20/05/202409:57:3600404478716TRLO0.1.1
374.716XLON20/05/202409:57:5900404478736TRLO0.1.1
1964.716XLON20/05/202409:57:5900404478737TRLO0.1.1
744.716CHIX20/05/202409:58:2100404478763TRLO0.1.1
514.716CHIX20/05/202409:58:2100404478764TRLO0.1.1
404.716AQXE20/05/202409:58:4800404478807TRLO0.1.1
64.716BATE20/05/202409:59:0500404478854TRLO0.1.1
1254.716BATE20/05/202409:59:1100404478880TRLO0.1.1
94.716XLON20/05/202409:59:1800404478898TRLO0.1.1
314.716XLON20/05/202409:59:5700404478968TRLO0.1.1
384.716XLON20/05/202409:59:5700404478969TRLO0.1.1
1094.716XLON20/05/202409:59:5700404478971TRLO0.1.1
864.716XLON20/05/202409:59:5700404478970TRLO0.1.1
1254.716BATE20/05/202410:01:0900404479137TRLO0.1.1
864.716XLON20/05/202410:01:5400404479190TRLO0.1.1
254.716XLON20/05/202410:01:5400404479191TRLO0.1.1
24.716CHIX20/05/202410:02:3800404479253TRLO0.1.1
1254.716BATE20/05/202410:03:1400404479314TRLO0.1.1
1204.716XLON20/05/202410:04:5600404479569TRLO0.1.1
54.716XLON20/05/202410:04:5600404479568TRLO0.1.1
884.716CHIX20/05/202410:05:3000404479632TRLO0.1.1
14.716CHIX20/05/202410:05:3000404479630TRLO0.1.1
364.716CHIX20/05/202410:05:3000404479631TRLO0.1.1
254.716BATE20/05/202410:05:4300404479647TRLO0.1.1
184.716BATE20/05/202410:05:4300404479646TRLO0.1.1
824.716BATE20/05/202410:05:4300404479648TRLO0.1.1
104.716AQXE20/05/202410:06:2500404479713TRLO0.1.1
304.716AQXE20/05/202410:06:2500404479712TRLO0.1.1
24.716BATE20/05/202410:06:2900404479721TRLO0.1.1
44.716BATE20/05/202410:06:3800404479731TRLO0.1.1
94.716XLON20/05/202410:07:0500404479815TRLO0.1.1
2504.716XLON20/05/202410:07:0700404479818TRLO0.1.1
14.716AQXE20/05/202410:07:0700404479819TRLO0.1.1
24.716CHIX20/05/202410:07:4200404479884TRLO0.1.1
1254.716BATE20/05/202410:08:0400404479952TRLO0.1.1
2504.716XLON20/05/202410:08:5700404480029TRLO0.1.1
1254.716CHIX20/05/202410:09:0800404480047TRLO0.1.1
84.716XLON20/05/202410:10:0300404480145TRLO0.1.1
404.716AQXE20/05/202410:11:0300404480267TRLO0.1.1
1254.716XLON20/05/202410:11:0400404480271TRLO0.1.1
24.716CHIX20/05/202410:11:5800404480396TRLO0.1.1
2504.716XLON20/05/202410:13:3900404480641TRLO0.1.1
1254.716CHIX20/05/202410:15:0500404480870TRLO0.1.1
14.716AQXE20/05/202410:15:4800404480973TRLO0.1.1
1254.716XLON20/05/202410:15:4900404480974TRLO0.1.1
1254.716XLON20/05/202410:17:5400404481223TRLO0.1.1
64.708BATE20/05/202410:18:1700404481275TRLO0.1.1
1254.708BATE20/05/202410:18:1700404481274TRLO0.1.1
2504.708BATE20/05/202410:18:1700404481276TRLO0.1.1
194.708BATE20/05/202410:18:1700404481277TRLO0.1.1
1064.708BATE20/05/202410:18:1700404481278TRLO0.1.1
24.712CHIX20/05/202410:18:1700404481279TRLO0.1.1
404.708AQXE20/05/202410:18:5600404481346TRLO0.1.1
374.708XLON20/05/202410:20:0200404481500TRLO0.1.1
884.708XLON20/05/202410:20:0200404481501TRLO0.1.1
94.708XLON20/05/202410:20:0200404481503TRLO0.1.1
64.714BATE20/05/202410:20:1400404481545TRLO0.1.1
444.714BATE20/05/202410:20:3200404481578TRLO0.1.1
2064.714BATE20/05/202410:20:3200404481579TRLO0.1.1
1254.712CHIX20/05/202410:21:2300404481696TRLO0.1.1
974.714XLON20/05/202410:22:0700404481773TRLO0.1.1
24.714XLON20/05/202410:22:0700404481772TRLO0.1.1
1514.714XLON20/05/202410:22:0700404481774TRLO0.1.1
64.714BATE20/05/202410:22:5000404481875TRLO0.1.1
54.714BATE20/05/202410:22:5400404481882TRLO0.1.1
1204.714BATE20/05/202410:22:5400404481883TRLO0.1.1
24.712CHIX20/05/202410:23:0700404481901TRLO0.1.1
14.712AQXE20/05/202410:24:1100404482012TRLO0.1.1
404.712AQXE20/05/202410:24:1100404482013TRLO0.1.1
1254.702BATE20/05/202410:24:1100404482014TRLO0.1.1
124.708CHIX20/05/202410:24:4100404482060TRLO0.1.1
1054.708CHIX20/05/202410:24:4100404482062TRLO0.1.1
84.708CHIX20/05/202410:24:4100404482061TRLO0.1.1
94.710XLON20/05/202410:25:0000404482091TRLO0.1.1
4254.710XLON20/05/202410:25:0400404482095TRLO0.1.1
24.710CHIX20/05/202410:26:2400404482242TRLO0.1.1
2004.710XLON20/05/202410:28:0900404482442TRLO0.1.1
764.710CHIX20/05/202410:29:4500404482610TRLO0.1.1
494.710CHIX20/05/202410:29:4500404482611TRLO0.1.1
554.710XLON20/05/202410:29:4900404482617TRLO0.1.1
254.710XLON20/05/202410:29:4900404482618TRLO0.1.1
454.710XLON20/05/202410:29:4900404482619TRLO0.1.1
44.710XLON20/05/202410:30:3400404482691TRLO0.1.1
1254.710BATE20/05/202410:35:3100404483563TRLO0.1.1
1254.710BATE20/05/202410:35:3100404483566TRLO0.1.1
14.710AQXE20/05/202410:35:3100404483568TRLO0.1.1
64.710BATE20/05/202410:35:3100404483565TRLO0.1.1
3754.710BATE20/05/202410:35:3100404483564TRLO0.1.1
1254.710BATE20/05/202410:35:3100404483567TRLO0.1.1
1254.710CHIX20/05/202410:35:3100404483571TRLO0.1.1
24.710CHIX20/05/202410:35:3100404483570TRLO0.1.1
404.710AQXE20/05/202410:35:3100404483569TRLO0.1.1
54.710XLON20/05/202410:35:3100404483573TRLO0.1.1
404.710AQXE20/05/202410:35:3100404483572TRLO0.1.1
1254.710XLON20/05/202410:35:3100404483574TRLO0.1.1
2364.710XLON20/05/202410:35:3100404483576TRLO0.1.1
144.710XLON20/05/202410:35:3100404483575TRLO0.1.1
74.712BATE20/05/202410:37:2700404483876TRLO0.1.1
244.712BATE20/05/202410:37:2700404483877TRLO0.1.1
2194.712BATE20/05/202410:37:2700404483878TRLO0.1.1
124.712BATE20/05/202410:37:4600404483928TRLO0.1.1
94.712XLON20/05/202410:37:5100404483954TRLO0.1.1
24.712CHIX20/05/202410:37:5600404483967TRLO0.1.1
5004.712XLON20/05/202410:37:5900404483976TRLO0.1.1
784.712CHIX20/05/202410:38:1900404484053TRLO0.1.1
474.712CHIX20/05/202410:38:1900404484054TRLO0.1.1
404.710AQXE20/05/202410:38:4900404484133TRLO0.1.1
14.710AQXE20/05/202410:38:5000404484134TRLO0.1.1
754.712BATE20/05/202410:39:3400404484198TRLO0.1.1
214.712BATE20/05/202410:39:3400404484199TRLO0.1.1
1544.712BATE20/05/202410:39:3400404484200TRLO0.1.1
3754.712XLON20/05/202410:40:1900404484295TRLO0.1.1
24.712CHIX20/05/202410:40:2700404484303TRLO0.1.1
94.712XLON20/05/202410:40:3300404484323TRLO0.1.1
44.712BATE20/05/202410:41:1500404484372TRLO0.1.1
1004.712CHIX20/05/202410:41:1600404484373TRLO0.1.1
1254.712BATE20/05/202410:41:2800404484381TRLO0.1.1
24.712BATE20/05/202410:41:2800404484380TRLO0.1.1
1414.712XLON20/05/202410:42:3400404484485TRLO0.1.1
24.712CHIX20/05/202410:43:0200404484541TRLO0.1.1
114.712AQXE20/05/202410:43:3300404484611TRLO0.1.1
244.712AQXE20/05/202410:43:3300404484610TRLO0.1.1
24.712AQXE20/05/202410:43:3300404484612TRLO0.1.1
1254.712BATE20/05/202410:43:5400404484633TRLO0.1.1
1094.712XLON20/05/202410:43:5400404484634TRLO0.1.1
34.712AQXE20/05/202410:44:0400404484656TRLO0.1.1
94.712XLON20/05/202410:44:4800404484724TRLO0.1.1
1254.712XLON20/05/202410:44:4800404484725TRLO0.1.1
984.712BATE20/05/202410:45:4100404484857TRLO0.1.1
274.712BATE20/05/202410:45:4100404484856TRLO0.1.1
1254.712XLON20/05/202410:46:3200404485025TRLO0.1.1
64.692BATE20/05/202410:48:2100404485376TRLO0.1.1
124.692BATE20/05/202410:48:2100404485375TRLO0.1.1
124.692BATE20/05/202410:48:2100404485377TRLO0.1.1
64.692BATE20/05/202410:48:2100404485378TRLO0.1.1
64.692BATE20/05/202410:48:2100404485379TRLO0.1.1
244.692BATE20/05/202410:48:2100404485380TRLO0.1.1
64.692BATE20/05/202410:48:2100404485382TRLO0.1.1
64.692BATE20/05/202410:48:2100404485381TRLO0.1.1
184.692BATE20/05/202410:48:2100404485383TRLO0.1.1
64.698BATE20/05/202410:48:2800404485407TRLO0.1.1
14.698AQXE20/05/202410:48:5700404485478TRLO0.1.1
1254.702XLON20/05/202410:49:2600404485582TRLO0.1.1
334.708BATE20/05/202410:55:1400404486380TRLO0.1.1
2174.708BATE20/05/202410:55:1400404486381TRLO0.1.1
1204.710CHIX20/05/202410:58:1300404486748TRLO0.1.1
54.710CHIX20/05/202410:58:1300404486747TRLO0.1.1
94.710XLON20/05/202410:58:1600404486757TRLO0.1.1
1924.710XLON20/05/202410:58:1800404486761TRLO0.1.1
1834.710XLON20/05/202410:58:1800404486760TRLO0.1.1
1254.708BATE20/05/202410:58:1800404486762TRLO0.1.1
24.710CHIX20/05/202410:58:2100404486767TRLO0.1.1
64.708BATE20/05/202410:59:1600404486909TRLO0.1.1
1504.710CHIX20/05/202411:00:2800404487112TRLO0.1.1
1004.708XLON20/05/202411:00:3200404487119TRLO0.1.1
24.710CHIX20/05/202411:00:4000404487137TRLO0.1.1
1254.708BATE20/05/202411:02:0400404487305TRLO0.1.1
1504.708XLON20/05/202411:02:1800404487326TRLO0.1.1
1254.708XLON20/05/202411:04:0300404487479TRLO0.1.1
1254.708BATE20/05/202411:04:3100404487510TRLO0.1.1
24.710CHIX20/05/202411:05:4000404487600TRLO0.1.1
1254.710CHIX20/05/202411:06:4800404487707TRLO0.1.1
1254.710XLON20/05/202411:07:2800404487766TRLO0.1.1
94.710XLON20/05/202411:07:3600404487786TRLO0.1.1
64.708BATE20/05/202411:08:3000404487899TRLO0.1.1
1254.708XLON20/05/202411:08:3000404487898TRLO0.1.1
1254.708BATE20/05/202411:08:3000404487900TRLO0.1.1
1254.708BATE20/05/202411:10:3600404488146TRLO0.1.1
1254.708XLON20/05/202411:10:4000404488163TRLO0.1.1
84.708XLON20/05/202411:10:5700404488211TRLO0.1.1
244.708XLON20/05/202411:12:2600404488378TRLO0.1.1
1014.708XLON20/05/202411:12:2600404488379TRLO0.1.1
1254.708BATE20/05/202411:13:0100404488422TRLO0.1.1
24.708CHIX20/05/202411:13:2300404488469TRLO0.1.1
34.708XLON20/05/202411:14:4600404488606TRLO0.1.1
1224.708XLON20/05/202411:14:4600404488607TRLO0.1.1
764.708CHIX20/05/202411:15:0400404488629TRLO0.1.1
494.708CHIX20/05/202411:15:0400404488630TRLO0.1.1
64.708BATE20/05/202411:15:3100404488670TRLO0.1.1
1114.708BATE20/05/202411:15:3100404488671TRLO0.1.1
84.708BATE20/05/202411:15:3100404488672TRLO0.1.1
64.708BATE20/05/202411:16:1000404488735TRLO0.1.1
434.708XLON20/05/202411:17:3400404488860TRLO0.1.1
824.708XLON20/05/202411:17:3400404488861TRLO0.1.1
1254.708BATE20/05/202411:19:4100404489106TRLO0.1.1
1104.708XLON20/05/202411:20:0300404489148TRLO0.1.1
804.708AQXE20/05/202411:20:0400404489149TRLO0.1.1
14.708AQXE20/05/202411:20:1100404489156TRLO0.1.1
404.708AQXE20/05/202411:20:1100404489157TRLO0.1.1
24.708CHIX20/05/202411:21:1500404489271TRLO0.1.1
104.708XLON20/05/202411:21:5200404489328TRLO0.1.1
714.708BATE20/05/202411:21:5500404489338TRLO0.1.1
544.708BATE20/05/202411:21:5500404489337TRLO0.1.1
14.708AQXE20/05/202411:22:0000404489348TRLO0.1.1
404.708AQXE20/05/202411:22:0300404489358TRLO0.1.1
204.708XLON20/05/202411:22:2400404489399TRLO0.1.1
1204.708XLON20/05/202411:22:2400404489400TRLO0.1.1
614.708CHIX20/05/202411:22:3600404489413TRLO0.1.1
644.708CHIX20/05/202411:22:3600404489414TRLO0.1.1
2314.746XLON20/05/202411:24:0400404489572TRLO0.1.1
1254.746BATE20/05/202411:24:0700404489580TRLO0.1.1
64.742BATE20/05/202411:24:1000404489585TRLO0.1.1
1254.742BATE20/05/202411:25:5600404489792TRLO0.1.1
1444.746XLON20/05/202411:26:1100404489835TRLO0.1.1
14.742AQXE20/05/202411:28:2900404490000TRLO0.1.1
984.746XLON20/05/202411:28:5800404490072TRLO0.1.1
274.746XLON20/05/202411:28:5800404490073TRLO0.1.1
1254.742BATE20/05/202411:29:2000404490142TRLO0.1.1
384.742AQXE20/05/202411:29:3100404490196TRLO0.1.1
24.740CHIX20/05/202411:30:1100404490272TRLO0.1.1
1254.740CHIX20/05/202411:30:1100404490273TRLO0.1.1
24.738CHIX20/05/202411:33:5300404490655TRLO0.1.1
1254.736BATE20/05/202411:40:2900404491280TRLO0.1.1
64.736BATE20/05/202411:40:2900404491279TRLO0.1.1
2504.736BATE20/05/202411:40:2900404491281TRLO0.1.1
1254.738CHIX20/05/202411:40:2900404491278TRLO0.1.1
1254.736BATE20/05/202411:40:2900404491282TRLO0.1.1
404.736AQXE20/05/202411:40:3200404491283TRLO0.1.1
104.734XLON20/05/202411:40:3200404491284TRLO0.1.1
2504.734XLON20/05/202411:40:3200404491286TRLO0.1.1
1254.734XLON20/05/202411:40:3200404491285TRLO0.1.1
684.734XLON20/05/202411:40:3200404491288TRLO0.1.1
1254.734XLON20/05/202411:40:3200404491289TRLO0.1.1
574.734XLON20/05/202411:40:3200404491287TRLO0.1.1
124.734XLON20/05/202411:40:3200404491290TRLO0.1.1
64.724BATE20/05/202411:40:4400404491321TRLO0.1.1
24.716CHIX20/05/202411:41:2500404491413TRLO0.1.1
14.728AQXE20/05/202411:42:0100404491468TRLO0.1.1
424.720XLON20/05/202411:42:5800404491543TRLO0.1.1
594.720XLON20/05/202411:42:5800404491542TRLO0.1.1
244.720XLON20/05/202411:43:1800404491563TRLO0.1.1
1234.720BATE20/05/202411:43:5900404491609TRLO0.1.1
1254.720CHIX20/05/202411:45:1200404491704TRLO0.1.1
324.720BATE20/05/202411:47:1200404491881TRLO0.1.1
954.720BATE20/05/202411:47:1200404491882TRLO0.1.1
404.728AQXE20/05/202411:47:5700404491935TRLO0.1.1
24.722CHIX20/05/202411:49:3500404492055TRLO0.1.1
1254.732XLON20/05/202411:53:0300404492313TRLO0.1.1
5004.732XLON20/05/202411:53:0300404492314TRLO0.1.1
84.732XLON20/05/202411:53:0900404492322TRLO0.1.1
14.732AQXE20/05/202411:55:0900404492484TRLO0.1.1
1254.732XLON20/05/202411:55:1400404492486TRLO0.1.1
1254.736CHIX20/05/202411:55:1600404492490TRLO0.1.1
24.736CHIX20/05/202411:56:4100404492586TRLO0.1.1
404.736AQXE20/05/202411:56:5400404492605TRLO0.1.1
1254.732XLON20/05/202411:57:3800404492733TRLO0.1.1
94.732XLON20/05/202411:59:1400404493831TRLO0.1.1
1254.732XLON20/05/202412:00:0100404494071TRLO0.1.1
1254.732BATE20/05/202412:00:0200404494074TRLO0.1.1
64.732BATE20/05/202412:00:0900404494109TRLO0.1.1
1134.732CHIX20/05/202412:01:0200404494267TRLO0.1.1
2504.732BATE20/05/202412:01:5700404494369TRLO0.1.1
1254.732XLON20/05/202412:02:1900404494478TRLO0.1.1
64.732BATE20/05/202412:02:2800404494494TRLO0.1.1
1254.724XLON20/05/202412:03:4400404494748TRLO0.1.1
24.732CHIX20/05/202412:03:4400404494747TRLO0.1.1
64.720AQXE20/05/202412:04:4600404494917TRLO0.1.1
64.720BATE20/05/202412:05:2500404495263TRLO0.1.1
3754.720BATE20/05/202412:05:2500404495262TRLO0.1.1
1254.714XLON20/05/202412:05:3100404495273TRLO0.1.1
954.714BATE20/05/202412:09:4300404495895TRLO0.1.1
1374.718CHIX20/05/202412:10:5700404496077TRLO0.1.1
24.718CHIX20/05/202412:11:0300404496094TRLO0.1.1
1254.714XLON20/05/202412:14:3500404496437TRLO0.1.1
94.714XLON20/05/202412:14:3500404496436TRLO0.1.1
224.714XLON20/05/202412:14:3500404496438TRLO0.1.1
1254.718CHIX20/05/202412:15:5000404496577TRLO0.1.1
304.714BATE20/05/202412:16:3100404496639TRLO0.1.1
14.714AQXE20/05/202412:16:3100404496642TRLO0.1.1
2504.714BATE20/05/202412:16:3100404496641TRLO0.1.1
64.714BATE20/05/202412:16:3100404496640TRLO0.1.1
364.714AQXE20/05/202412:16:3100404496643TRLO0.1.1
34.714AQXE20/05/202412:16:3100404496645TRLO0.1.1
2284.714XLON20/05/202412:16:3100404496646TRLO0.1.1
334.714AQXE20/05/202412:16:3100404496644TRLO0.1.1
1254.714XLON20/05/202412:16:3100404496647TRLO0.1.1
94.714XLON20/05/202412:16:3100404496648TRLO0.1.1
24.714CHIX20/05/202412:18:1400404496821TRLO0.1.1
1254.714BATE20/05/202412:18:3600404496850TRLO0.1.1
544.714BATE20/05/202412:22:0400404497212TRLO0.1.1
294.714BATE20/05/202412:22:0400404497213TRLO0.1.1
424.714BATE20/05/202412:22:0400404497214TRLO0.1.1
14.714AQXE20/05/202412:23:0800404497401TRLO0.1.1
64.714BATE20/05/202412:25:0600404497692TRLO0.1.1
154.714AQXE20/05/202412:25:5800404497796TRLO0.1.1
254.714AQXE20/05/202412:25:5800404497795TRLO0.1.1
1254.714BATE20/05/202412:26:0800404497815TRLO0.1.1
1254.714CHIX20/05/202412:27:2800404497962TRLO0.1.1
494.706XLON20/05/202412:27:2800404497963TRLO0.1.1
24.714CHIX20/05/202412:28:0700404497991TRLO0.1.1
114.706XLON20/05/202412:29:0900404498122TRLO0.1.1
144.714CHIX20/05/202412:34:2400404498720TRLO0.1.1
1114.714CHIX20/05/202412:34:2400404498719TRLO0.1.1
5654.714XLON20/05/202412:34:2600404498721TRLO0.1.1
3754.716BATE20/05/202412:34:2800404498723TRLO0.1.1
104.714XLON20/05/202412:34:3100404498725TRLO0.1.1
104.720XLON20/05/202412:38:4200404499204TRLO0.1.1
2404.720XLON20/05/202412:38:4200404499205TRLO0.1.1
64.716BATE20/05/202412:38:4200404499213TRLO0.1.1
84.720XLON20/05/202412:38:4900404499236TRLO0.1.1
2504.720XLON20/05/202412:40:4400404499387TRLO0.1.1
1254.720XLON20/05/202412:40:4600404499389TRLO0.1.1
24.720CHIX20/05/202412:42:5400404499538TRLO0.1.1
14.720AQXE20/05/202412:42:5400404499540TRLO0.1.1
404.720AQXE20/05/202412:42:5400404499539TRLO0.1.1
2504.720BATE20/05/202412:42:5400404499541TRLO0.1.1
1854.720XLON20/05/202412:42:5400404499542TRLO0.1.1
24.720CHIX20/05/202412:45:3700404499728TRLO0.1.1
1254.720CHIX20/05/202412:45:3700404499727TRLO0.1.1
64.720BATE20/05/202412:45:3700404499729TRLO0.1.1
1254.720BATE20/05/202412:46:0800404499773TRLO0.1.1
1904.720XLON20/05/202412:46:3500404499910TRLO0.1.1
404.720AQXE20/05/202412:47:0200404500078TRLO0.1.1
94.720XLON20/05/202412:48:3700404500284TRLO0.1.1
1254.720XLON20/05/202412:48:5200404500314TRLO0.1.1
1214.720BATE20/05/202412:49:0800404500335TRLO0.1.1
44.720BATE20/05/202412:49:0900404500341TRLO0.1.1
1254.720XLON20/05/202412:51:0300404500548TRLO0.1.1
24.720CHIX20/05/202412:52:2400404500806TRLO0.1.1
1144.720BATE20/05/202412:52:2400404500807TRLO0.1.1
1254.720CHIX20/05/202412:52:2400404500808TRLO0.1.1
64.720BATE20/05/202412:53:1800404500917TRLO0.1.1
1254.720XLON20/05/202412:53:1800404500918TRLO0.1.1
14.720AQXE20/05/202412:53:1900404500922TRLO0.1.1
404.720AQXE20/05/202412:54:1000404501175TRLO0.1.1
1364.720BATE20/05/202412:55:1300404501457TRLO0.1.1
2504.720XLON20/05/202412:57:1500404501849TRLO0.1.1
94.720XLON20/05/202412:57:1500404501850TRLO0.1.1
1194.720BATE20/05/202412:58:4000404501979TRLO0.1.1
24.720CHIX20/05/202413:00:0000404502101TRLO0.1.1
1254.720CHIX20/05/202413:00:0000404502102TRLO0.1.1
24.726CHIX20/05/202413:07:4800404503144TRLO0.1.1
1254.726CHIX20/05/202413:09:4500404503351TRLO0.1.1
14.724AQXE20/05/202413:13:4100404503852TRLO0.1.1
1314.724BATE20/05/202413:13:4100404503853TRLO0.1.1
364.724AQXE20/05/202413:13:4100404503851TRLO0.1.1
64.724BATE20/05/202413:13:4100404503855TRLO0.1.1
3704.724XLON20/05/202413:13:4100404503858TRLO0.1.1
64.724BATE20/05/202413:13:4100404503854TRLO0.1.1
1314.724BATE20/05/202413:13:4100404503856TRLO0.1.1
1254.724BATE20/05/202413:13:4100404503857TRLO0.1.1
1254.724XLON20/05/202413:13:4100404503860TRLO0.1.1
94.724XLON20/05/202413:13:4100404503861TRLO0.1.1
54.724XLON20/05/202413:13:4100404503859TRLO0.1.1
1254.724XLON20/05/202413:13:4100404503862TRLO0.1.1
1254.724XLON20/05/202413:13:4100404503863TRLO0.1.1
1254.724XLON20/05/202413:13:4100404503864TRLO0.1.1
24.724CHIX20/05/202413:15:0400404504029TRLO0.1.1
1254.732CHIX20/05/202413:16:5700404504264TRLO0.1.1
2504.732BATE20/05/202413:17:1000404504298TRLO0.1.1
64.732BATE20/05/202413:18:0300404504408TRLO0.1.1
1194.732BATE20/05/202413:18:0300404504409TRLO0.1.1
24.734CHIX20/05/202413:20:4100404504820TRLO0.1.1
1254.734CHIX20/05/202413:23:5500404505267TRLO0.1.1
24.734CHIX20/05/202413:26:4400404505737TRLO0.1.1
404.730AQXE20/05/202413:27:4700404505887TRLO0.1.1
14.730AQXE20/05/202413:27:4700404505888TRLO0.1.1
484.730AQXE20/05/202413:27:4700404505889TRLO0.1.1
404.730AQXE20/05/202413:27:4700404505890TRLO0.1.1
64.730BATE20/05/202413:27:4700404505893TRLO0.1.1
1254.730BATE20/05/202413:27:4700404505892TRLO0.1.1
1254.730BATE20/05/202413:27:4700404505891TRLO0.1.1
2504.730XLON20/05/202413:27:4700404505895TRLO0.1.1
1254.730BATE20/05/202413:27:4700404505894TRLO0.1.1
94.730XLON20/05/202413:27:4700404505896TRLO0.1.1
1254.730XLON20/05/202413:27:4700404505897TRLO0.1.1
164.730XLON20/05/202413:27:4700404505898TRLO0.1.1
1094.730XLON20/05/202413:27:4700404505899TRLO0.1.1
1254.730XLON20/05/202413:27:4700404505900TRLO0.1.1
94.730XLON20/05/202413:27:4700404505901TRLO0.1.1
1254.730XLON20/05/202413:27:4700404505902TRLO0.1.1
1254.730XLON20/05/202413:27:4700404505903TRLO0.1.1
1254.730XLON20/05/202413:27:4700404505904TRLO0.1.1
1254.730CHIX20/05/202413:28:2400404506037TRLO0.1.1
64.730BATE20/05/202413:29:3700404506242TRLO0.1.1
94.736XLON20/05/202413:29:5800404506287TRLO0.1.1
1254.736BATE20/05/202413:30:0400404506313TRLO0.1.1
24.736CHIX20/05/202413:30:2300404506360TRLO0.1.1
1984.736XLON20/05/202413:30:2300404506361TRLO0.1.1
1774.736XLON20/05/202413:30:2300404506362TRLO0.1.1
1254.736CHIX20/05/202413:31:2200404506595TRLO0.1.1
2504.736BATE20/05/202413:32:0600404506776TRLO0.1.1
2504.736XLON20/05/202413:32:0900404506787TRLO0.1.1
64.736BATE20/05/202413:32:1500404506798TRLO0.1.1
404.736AQXE20/05/202413:32:2500404506834TRLO0.1.1
14.736AQXE20/05/202413:32:2500404506833TRLO0.1.1
94.736XLON20/05/202413:32:2500404506835TRLO0.1.1
1254.736XLON20/05/202413:32:2500404506836TRLO0.1.1
24.736CHIX20/05/202413:32:4000404506872TRLO0.1.1
1254.736CHIX20/05/202413:33:4200404507069TRLO0.1.1
2504.736BATE20/05/202413:33:5900404507105TRLO0.1.1
2504.738XLON20/05/202413:34:1600404507144TRLO0.1.1
14.736AQXE20/05/202413:34:2800404507173TRLO0.1.1
404.736AQXE20/05/202413:34:2800404507174TRLO0.1.1
64.738BATE20/05/202413:34:4500404507230TRLO0.1.1
1254.738BATE20/05/202413:34:4500404507231TRLO0.1.1
24.738CHIX20/05/202413:34:4800404507238TRLO0.1.1
94.738XLON20/05/202413:35:0700404507287TRLO0.1.1
234.738XLON20/05/202413:35:0700404507288TRLO0.1.1
2274.738XLON20/05/202413:35:0700404507289TRLO0.1.1
1254.738BATE20/05/202413:36:5100404507510TRLO0.1.1
1254.738BATE20/05/202413:36:5100404507512TRLO0.1.1
1254.738BATE20/05/202413:36:5100404507511TRLO0.1.1
1254.738BATE20/05/202413:37:1400404507561TRLO0.1.1
434.738CHIX20/05/202413:37:1400404507562TRLO0.1.1
1744.738XLON20/05/202413:38:0700404507713TRLO0.1.1
764.738XLON20/05/202413:38:0700404507714TRLO0.1.1
24.738CHIX20/05/202413:38:2900404507756TRLO0.1.1
1254.738XLON20/05/202413:40:4000404508152TRLO0.1.1
94.738XLON20/05/202413:40:4000404508153TRLO0.1.1
404.744AQXE20/05/202413:40:5900404508188TRLO0.1.1
2504.744BATE20/05/202413:40:5900404508189TRLO0.1.1
2074.752CHIX20/05/202413:42:2100404508447TRLO0.1.1
1094.752XLON20/05/202413:42:2600404508462TRLO0.1.1
2504.744XLON20/05/202413:43:4500404508672TRLO0.1.1
1774.746BATE20/05/202413:43:4500404508671TRLO0.1.1
24.742CHIX20/05/202413:43:4500404508675TRLO0.1.1
1414.744XLON20/05/202413:43:4500404508673TRLO0.1.1
404.744AQXE20/05/202413:43:4500404508674TRLO0.1.1
14.742AQXE20/05/202413:43:4500404508676TRLO0.1.1
64.742BATE20/05/202413:43:4500404508677TRLO0.1.1
94.740XLON20/05/202413:44:4400404508789TRLO0.1.1
1254.740CHIX20/05/202413:45:1800404508907TRLO0.1.1
14.742AQXE20/05/202413:45:4300404508983TRLO0.1.1
14.740XLON20/05/202413:45:5000404508997TRLO0.1.1
2494.740XLON20/05/202413:45:5000404508998TRLO0.1.1
1984.742BATE20/05/202413:45:5500404509018TRLO0.1.1
24.740CHIX20/05/202413:46:0800404509051TRLO0.1.1
44.740BATE20/05/202413:46:1000404509053TRLO0.1.1
24.742BATE20/05/202413:46:1000404509054TRLO0.1.1
1254.738XLON20/05/202413:47:4800404509344TRLO0.1.1
1254.742BATE20/05/202413:47:4900404509350TRLO0.1.1
34.740BATE20/05/202413:48:5000404509576TRLO0.1.1
34.742BATE20/05/202413:48:5000404509577TRLO0.1.1
404.738AQXE20/05/202413:48:5000404509578TRLO0.1.1
2504.744XLON20/05/202413:50:0300404509789TRLO0.1.1
44.740BATE20/05/202413:50:1000404509798TRLO0.1.1
1214.742BATE20/05/202413:50:1000404509799TRLO0.1.1
84.740CHIX20/05/202413:50:3800404509888TRLO0.1.1
1174.740CHIX20/05/202413:50:3800404509889TRLO0.1.1
94.742XLON20/05/202413:50:3900404509891TRLO0.1.1
24.740CHIX20/05/202413:51:0900404509962TRLO0.1.1
1254.742XLON20/05/202413:52:0800404510088TRLO0.1.1
1254.742BATE20/05/202413:52:0900404510089TRLO0.1.1
1254.742BATE20/05/202413:53:5200404510363TRLO0.1.1
1254.742XLON20/05/202413:54:4200404510490TRLO0.1.1
14.742AQXE20/05/202413:54:5600404510537TRLO0.1.1
404.742AQXE20/05/202413:55:0800404510559TRLO0.1.1
64.742BATE20/05/202413:55:2600404510600TRLO0.1.1
1254.742BATE20/05/202413:56:1900404510713TRLO0.1.1
1264.742CHIX20/05/202413:56:2200404510718TRLO0.1.1
24.742CHIX20/05/202413:56:2600404510735TRLO0.1.1
1254.742XLON20/05/202413:56:4400404510773TRLO0.1.1
1254.742XLON20/05/202413:56:4400404510774TRLO0.1.1
94.742XLON20/05/202413:56:5100404510799TRLO0.1.1
824.742XLON20/05/202413:58:4100404511164TRLO0.1.1
1684.742XLON20/05/202413:58:4100404511165TRLO0.1.1
2504.742BATE20/05/202413:58:4300404511170TRLO0.1.1
404.742AQXE20/05/202413:59:1800404511320TRLO0.1.1
64.742BATE20/05/202413:59:3400404511376TRLO0.1.1
1094.742CHIX20/05/202413:59:3400404511375TRLO0.1.1
24.742CHIX20/05/202413:59:4500404511436TRLO0.1.1
94.742XLON20/05/202414:00:3700404511656TRLO0.1.1
14.742AQXE20/05/202414:00:4000404511659TRLO0.1.1
2504.742XLON20/05/202414:01:1400404511756TRLO0.1.1
34.748BATE20/05/202414:01:1800404511767TRLO0.1.1
74.756CHIX20/05/202414:02:5100404512038TRLO0.1.1
1184.756CHIX20/05/202414:02:5300404512047TRLO0.1.1
1274.756CHIX20/05/202414:05:0400404512565TRLO0.1.1
1584.750BATE20/05/202414:06:3100404512817TRLO0.1.1
404.752AQXE20/05/202414:06:3100404512815TRLO0.1.1
404.752AQXE20/05/202414:06:3100404512816TRLO0.1.1
1114.750BATE20/05/202414:06:3100404512819TRLO0.1.1
894.750BATE20/05/202414:06:3100404512818TRLO0.1.1
1394.750BATE20/05/202414:06:3100404512820TRLO0.1.1
8754.752XLON20/05/202414:06:3100404512821TRLO0.1.1
614.750BATE20/05/202414:06:3100404512822TRLO0.1.1
644.750BATE20/05/202414:06:3100404512823TRLO0.1.1
124.750BATE20/05/202414:06:3100404512824TRLO0.1.1
1254.750BATE20/05/202414:06:3100404512825TRLO0.1.1
1134.750BATE20/05/202414:06:3100404512826TRLO0.1.1
1254.750BATE20/05/202414:06:3100404512827TRLO0.1.1
864.752XLON20/05/202414:06:3100404512828TRLO0.1.1
1644.752XLON20/05/202414:06:3100404512829TRLO0.1.1
1114.752XLON20/05/202414:06:3100404512830TRLO0.1.1
184.756BATE20/05/202414:08:3400404513279TRLO0.1.1
1254.758CHIX20/05/202414:09:0200404513337TRLO0.1.1
1394.758XLON20/05/202414:09:0200404513338TRLO0.1.1
1074.756BATE20/05/202414:09:0300404513341TRLO0.1.1
404.754AQXE20/05/202414:09:0300404513342TRLO0.1.1
54.756CHIX20/05/202414:11:0500404513975TRLO0.1.1
54.756CHIX20/05/202414:11:0500404513976TRLO0.1.1
1284.758CHIX20/05/202414:11:0500404513977TRLO0.1.1
824.756XLON20/05/202414:11:1100404513995TRLO0.1.1
1254.760BATE20/05/202414:11:1700404514003TRLO0.1.1
1254.760XLON20/05/202414:12:2600404514169TRLO0.1.1
1254.760BATE20/05/202414:13:0500404514298TRLO0.1.1
1254.760XLON20/05/202414:13:1400404514312TRLO0.1.1
1254.760CHIX20/05/202414:13:3300404514349TRLO0.1.1
1254.760XLON20/05/202414:13:5800404514428TRLO0.1.1
1254.756BATE20/05/202414:14:0200404514443TRLO0.1.1
1254.756BATE20/05/202414:14:0200404514444TRLO0.1.1
404.756AQXE20/05/202414:14:0200404514445TRLO0.1.1
1254.756XLON20/05/202414:14:4700404514573TRLO0.1.1
184.756XLON20/05/202414:15:2000404514646TRLO0.1.1
1074.756XLON20/05/202414:15:2000404514647TRLO0.1.1
1254.756XLON20/05/202414:15:2000404514648TRLO0.1.1
1254.758BATE20/05/202414:16:0600404514817TRLO0.1.1
1254.760XLON20/05/202414:16:2200404514853TRLO0.1.1
1254.760XLON20/05/202414:16:5400404514923TRLO0.1.1
1254.756CHIX20/05/202414:16:5400404514924TRLO0.1.1
1254.760XLON20/05/202414:17:2900404515017TRLO0.1.1
1374.760XLON20/05/202414:17:2900404515018TRLO0.1.1
1444.760BATE20/05/202414:17:5200404515078TRLO0.1.1
1064.760BATE20/05/202414:17:5200404515079TRLO0.1.1
2004.762XLON20/05/202414:18:4000404515221TRLO0.1.1
504.762XLON20/05/202414:18:4000404515222TRLO0.1.1
2814.762XLON20/05/202414:18:4100404515227TRLO0.1.1
1254.764CHIX20/05/202414:19:0400404515324TRLO0.1.1
1364.764BATE20/05/202414:19:3300404515375TRLO0.1.1
1144.764BATE20/05/202414:19:3300404515376TRLO0.1.1
3754.764BATE20/05/202414:20:5200404515547TRLO0.1.1
804.764AQXE20/05/202414:20:5200404515546TRLO0.1.1
3004.764XLON20/05/202414:20:5200404515548TRLO0.1.1
1254.764CHIX20/05/202414:21:2500404515619TRLO0.1.1
2004.764XLON20/05/202414:22:3800404515829TRLO0.1.1
504.764XLON20/05/202414:22:3800404515830TRLO0.1.1
404.768AQXE20/05/202414:22:4100404515833TRLO0.1.1
1254.760BATE20/05/202414:22:4400404515839TRLO0.1.1
1254.760CHIX20/05/202414:24:0200404516080TRLO0.1.1
2504.764XLON20/05/202414:24:2100404516129TRLO0.1.1
2504.760BATE20/05/202414:24:4500404516192TRLO0.1.1
1024.760CHIX20/05/202414:26:0300404516385TRLO0.1.1
394.762XLON20/05/202414:26:2800404516449TRLO0.1.1
2114.764XLON20/05/202414:26:2800404516450TRLO0.1.1
1764.760BATE20/05/202414:27:3100404516585TRLO0.1.1
744.760BATE20/05/202414:27:3100404516586TRLO0.1.1
404.760AQXE20/05/202414:27:3200404516589TRLO0.1.1
394.760AQXE20/05/202414:27:3200404516590TRLO0.1.1
174.762XLON20/05/202414:28:1100404516678TRLO0.1.1
1984.762XLON20/05/202414:28:1100404516679TRLO0.1.1
354.764XLON20/05/202414:28:1100404516680TRLO0.1.1
554.758BATE20/05/202414:28:1300404516683TRLO0.1.1
1254.758BATE20/05/202414:28:1300404516682TRLO0.1.1
644.770CHIX20/05/202414:30:1500404517262TRLO0.1.1
924.770CHIX20/05/202414:30:1500404517261TRLO0.1.1
4664.770XLON20/05/202414:30:1500404517263TRLO0.1.1
1174.772CHIX20/05/202414:32:2800404517819TRLO0.1.1
504.774XLON20/05/202414:32:3400404517844TRLO0.1.1
2004.774XLON20/05/202414:32:3400404517843TRLO0.1.1
2504.774BATE20/05/202414:32:4200404517869TRLO0.1.1
1254.774BATE20/05/202414:33:4900404518233TRLO0.1.1
1254.774BATE20/05/202414:33:4900404518232TRLO0.1.1
2004.774XLON20/05/202414:34:0600404518339TRLO0.1.1
504.774XLON20/05/202414:34:0600404518340TRLO0.1.1
1254.774CHIX20/05/202414:35:0100404518796TRLO0.1.1
2504.774XLON20/05/202414:35:2800404519001TRLO0.1.1
74.776BATE20/05/202414:35:4200404519098TRLO0.1.1
2434.776BATE20/05/202414:35:4200404519099TRLO0.1.1
2504.770XLON20/05/202414:36:0200404519204TRLO0.1.1
404.770AQXE20/05/202414:36:0200404519202TRLO0.1.1
734.770AQXE20/05/202414:36:0200404519203TRLO0.1.1
2304.770XLON20/05/202414:36:0200404519205TRLO0.1.1
34.774CHIX20/05/202414:36:5400404519450TRLO0.1.1
1004.774CHIX20/05/202414:36:5500404519451TRLO0.1.1
1474.774BATE20/05/202414:37:5400404519762TRLO0.1.1
1254.774BATE20/05/202414:37:5400404519760TRLO0.1.1
1734.774BATE20/05/202414:37:5400404519764TRLO0.1.1
1254.774BATE20/05/202414:37:5400404519763TRLO0.1.1
1254.774XLON20/05/202414:38:1600404519928TRLO0.1.1
634.778CHIX20/05/202414:39:1200404520163TRLO0.1.1
2504.778BATE20/05/202414:40:0600404520369TRLO0.1.1
1294.776XLON20/05/202414:40:0700404520374TRLO0.1.1
2504.776XLON20/05/202414:40:0700404520373TRLO0.1.1
484.774AQXE20/05/202414:41:0300404520565TRLO0.1.1
1254.774XLON20/05/202414:41:0300404520566TRLO0.1.1
1254.776XLON20/05/202414:41:0900404520594TRLO0.1.1
1254.780BATE20/05/202414:42:2700404521026TRLO0.1.1
1254.780BATE20/05/202414:42:2700404521027TRLO0.1.1
1814.778CHIX20/05/202414:42:3400404521092TRLO0.1.1
284.778CHIX20/05/202414:42:3400404521093TRLO0.1.1
404.778AQXE20/05/202414:43:0200404521371TRLO0.1.1
244.780XLON20/05/202414:43:0300404521379TRLO0.1.1
2264.780XLON20/05/202414:43:0300404521380TRLO0.1.1
1254.774BATE20/05/202414:44:1200404522056TRLO0.1.1
404.774AQXE20/05/202414:44:1200404522055TRLO0.1.1
814.774XLON20/05/202414:44:1200404522058TRLO0.1.1
1254.774BATE20/05/202414:44:1200404522057TRLO0.1.1
1694.774XLON20/05/202414:44:1200404522059TRLO0.1.1
314.774XLON20/05/202414:44:1200404522060TRLO0.1.1
2194.774XLON20/05/202414:44:1200404522061TRLO0.1.1
894.772BATE20/05/202414:44:4700404522212TRLO0.1.1
1254.774CHIX20/05/202414:44:4700404522211TRLO0.1.1
364.772BATE20/05/202414:44:4700404522213TRLO0.1.1
1254.772BATE20/05/202414:46:1400404522777TRLO0.1.1
1254.774XLON20/05/202414:46:1500404522782TRLO0.1.1
1254.778XLON20/05/202414:47:1100404523177TRLO0.1.1
1044.774BATE20/05/202414:47:5900404523515TRLO0.1.1
1084.782CHIX20/05/202414:48:4400404523836TRLO0.1.1
1254.780XLON20/05/202414:49:0500404523980TRLO0.1.1
1254.782BATE20/05/202414:50:1800404524579TRLO0.1.1
774.782BATE20/05/202414:52:1100404525333TRLO0.1.1
2004.786XLON20/05/202414:53:0900404525686TRLO0.1.1
504.786XLON20/05/202414:53:0900404525687TRLO0.1.1
244.788CHIX20/05/202414:53:1500404525716TRLO0.1.1
1184.788CHIX20/05/202414:53:1500404525715TRLO0.1.1
814.784XLON20/05/202414:53:4500404525877TRLO0.1.1
1254.784XLON20/05/202414:53:4500404525876TRLO0.1.1
444.784XLON20/05/202414:53:4500404525878TRLO0.1.1
454.786AQXE20/05/202414:53:5000404525932TRLO0.1.1
1254.784BATE20/05/202414:53:5100404525936TRLO0.1.1
1464.788XLON20/05/202415:00:1600404528705TRLO0.1.1
2534.788XLON20/05/202415:00:1600404528707TRLO0.1.1
2864.788XLON20/05/202415:00:1600404528706TRLO0.1.1
1254.788CHIX20/05/202415:00:1800404528715TRLO0.1.1
404.782AQXE20/05/202415:02:0300404529692TRLO0.1.1
354.782AQXE20/05/202415:02:0300404529693TRLO0.1.1
1254.782BATE20/05/202415:02:0300404529695TRLO0.1.1
1254.782BATE20/05/202415:02:0300404529696TRLO0.1.1
4444.782BATE20/05/202415:02:0300404529694TRLO0.1.1
444.786XLON20/05/202415:02:1700404530187TRLO0.1.1
114.786XLON20/05/202415:02:1700404530188TRLO0.1.1
1954.786XLON20/05/202415:02:1700404530189TRLO0.1.1
1254.786CHIX20/05/202415:02:3500404530302TRLO0.1.1
1254.782BATE20/05/202415:04:0500404530700TRLO0.1.1
1254.782BATE20/05/202415:04:0500404530699TRLO0.1.1
1254.786CHIX20/05/202415:04:5600404531043TRLO0.1.1
384.786CHIX20/05/202415:08:1600404532149TRLO0.1.1
874.786CHIX20/05/202415:08:1600404532150TRLO0.1.1
404.784AQXE20/05/202415:08:2100404532196TRLO0.1.1
1254.786XLON20/05/202415:08:2100404532195TRLO0.1.1
1254.782BATE20/05/202415:08:2100404532197TRLO0.1.1
1254.782XLON20/05/202415:08:2100404532200TRLO0.1.1
1254.782BATE20/05/202415:08:2100404532198TRLO0.1.1
1904.782XLON20/05/202415:08:2100404532199TRLO0.1.1
1254.782XLON20/05/202415:08:2100404532202TRLO0.1.1
1254.782XLON20/05/202415:08:2100404532203TRLO0.1.1
1254.782XLON20/05/202415:08:2100404532201TRLO0.1.1
1884.784BATE20/05/202415:09:0200404532306TRLO0.1.1
594.792BATE20/05/202415:12:5000404533493TRLO0.1.1
404.792AQXE20/05/202415:12:5000404533491TRLO0.1.1
1914.792BATE20/05/202415:12:5000404533492TRLO0.1.1
464.792BATE20/05/202415:12:5000404533496TRLO0.1.1
1254.792CHIX20/05/202415:12:5000404533495TRLO0.1.1
1414.792BATE20/05/202415:12:5000404533494TRLO0.1.1
1254.790XLON20/05/202415:12:5000404533498TRLO0.1.1
2474.792XLON20/05/202415:12:5000404533497TRLO0.1.1
404.790AQXE20/05/202415:12:5100404533499TRLO0.1.1
1254.786XLON20/05/202415:12:5200404533501TRLO0.1.1
1264.774XLON20/05/202415:13:5900404533732TRLO0.1.1
1284.774XLON20/05/202415:13:5900404533733TRLO0.1.1
544.774XLON20/05/202415:14:4900404533876TRLO0.1.1
704.774XLON20/05/202415:14:4900404533875TRLO0.1.1
1254.774BATE20/05/202415:14:4900404533874TRLO0.1.1
404.774AQXE20/05/202415:14:5900404533911TRLO0.1.1
374.770CHIX20/05/202415:15:1200404533994TRLO0.1.1
884.770CHIX20/05/202415:15:1200404533995TRLO0.1.1
1074.772XLON20/05/202415:16:4600404534617TRLO0.1.1
184.774XLON20/05/202415:16:4600404534618TRLO0.1.1
2504.772BATE20/05/202415:16:5400404534672TRLO0.1.1
1254.772CHIX20/05/202415:17:1700404534871TRLO0.1.1
2454.774XLON20/05/202415:18:0400404535009TRLO0.1.1
54.774XLON20/05/202415:18:0400404535008TRLO0.1.1
614.770BATE20/05/202415:18:4700404535130TRLO0.1.1
1254.770BATE20/05/202415:18:4700404535131TRLO0.1.1
404.770AQXE20/05/202415:18:4700404535133TRLO0.1.1
644.770BATE20/05/202415:18:4700404535132TRLO0.1.1
244.770XLON20/05/202415:18:4700404535134TRLO0.1.1
594.770XLON20/05/202415:18:4700404535136TRLO0.1.1
664.770XLON20/05/202415:18:4700404535137TRLO0.1.1
1014.770XLON20/05/202415:18:4700404535135TRLO0.1.1
1254.770XLON20/05/202415:18:4700404535138TRLO0.1.1
1154.770CHIX20/05/202415:19:1100404535249TRLO0.1.1
1254.766BATE20/05/202415:20:5800404535867TRLO0.1.1
1254.766BATE20/05/202415:20:5800404535868TRLO0.1.1
2504.770BATE20/05/202415:20:5800404535866TRLO0.1.1
1254.766XLON20/05/202415:20:5800404535869TRLO0.1.1
1254.766XLON20/05/202415:20:5800404535871TRLO0.1.1
1254.766XLON20/05/202415:20:5800404535870TRLO0.1.1
404.770AQXE20/05/202415:21:0000404535873TRLO0.1.1
64.770CHIX20/05/202415:21:3800404536036TRLO0.1.1
1294.770CHIX20/05/202415:21:3800404536035TRLO0.1.1
1254.766BATE20/05/202415:22:4700404536308TRLO0.1.1
404.770AQXE20/05/202415:23:4100404536505TRLO0.1.1
1254.764CHIX20/05/202415:24:4100404536747TRLO0.1.1
2004.764XLON20/05/202415:24:4100404536748TRLO0.1.1
4004.764XLON20/05/202415:24:4100404536749TRLO0.1.1
1254.764XLON20/05/202415:24:4100404536751TRLO0.1.1
1504.764XLON20/05/202415:24:4100404536750TRLO0.1.1
1254.762BATE20/05/202415:24:4100404536752TRLO0.1.1
1254.762BATE20/05/202415:24:4100404536753TRLO0.1.1
94.760AQXE20/05/202415:25:3200404536924TRLO0.1.1
314.760AQXE20/05/202415:25:3200404536925TRLO0.1.1
974.758XLON20/05/202415:26:3200404537158TRLO0.1.1
284.760XLON20/05/202415:26:3200404537159TRLO0.1.1
734.756BATE20/05/202415:26:3400404537163TRLO0.1.1
934.756BATE20/05/202415:26:3400404537162TRLO0.1.1
1254.756CHIX20/05/202415:26:5000404537218TRLO0.1.1
1254.750XLON20/05/202415:27:0100404537259TRLO0.1.1
1254.750XLON20/05/202415:27:0100404537258TRLO0.1.1
1154.746XLON20/05/202415:27:2800404537343TRLO0.1.1
2094.748BATE20/05/202415:28:3000404537527TRLO0.1.1
414.748BATE20/05/202415:28:3000404537529TRLO0.1.1
844.748BATE20/05/202415:28:3000404537530TRLO0.1.1
404.748AQXE20/05/202415:28:3000404537531TRLO0.1.1
1254.746CHIX20/05/202415:29:3300404537931TRLO0.1.1
2504.746XLON20/05/202415:29:4200404537952TRLO0.1.1
2504.748BATE20/05/202415:30:2300404538229TRLO0.1.1
14.742AQXE20/05/202415:31:2400404538454TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538457TRLO0.1.1
24.742AQXE20/05/202415:31:2400404538458TRLO0.1.1
64.742BATE20/05/202415:31:2400404538456TRLO0.1.1
14.742AQXE20/05/202415:31:2400404538455TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538460TRLO0.1.1
14.742AQXE20/05/202415:31:2400404538459TRLO0.1.1
124.742AQXE20/05/202415:31:2400404538461TRLO0.1.1
424.742BATE20/05/202415:31:2400404538463TRLO0.1.1
64.742BATE20/05/202415:31:2400404538462TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538466TRLO0.1.1
64.742BATE20/05/202415:31:2400404538464TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538465TRLO0.1.1
504.742CHIX20/05/202415:31:2400404538467TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538468TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538470TRLO0.1.1
64.742BATE20/05/202415:31:2400404538471TRLO0.1.1
24.742CHIX20/05/202415:31:2400404538469TRLO0.1.1
904.742BATE20/05/202415:31:2400404538473TRLO0.1.1
64.742BATE20/05/202415:31:2400404538472TRLO0.1.1
64.742BATE20/05/202415:31:2400404538474TRLO0.1.1
94.742XLON20/05/202415:31:2400404538478TRLO0.1.1
94.742XLON20/05/202415:31:2400404538477TRLO0.1.1
94.742XLON20/05/202415:31:2400404538479TRLO0.1.1