Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
22 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 21 May 2024 it had purchased a total of 105,173 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 purchased51,13736,06914,0063,961
Highest price paid (per ordinary share)£4.7620£4.7620£4.7600£4.7520
Lowest price paid (per ordinary share)£4.6760£4.6740£4.6800£4.6800
Volume weighted average price paid (per ordinary share)£4.7262£4.7260£4.7267£4.7269

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 388,923,237 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,923,237.

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
1284.732XLON21/05/202408:02:1600404598523TRLO0.1.1
1284.732XLON21/05/202408:04:4100404599661TRLO0.1.1
1284.732XLON21/05/202408:06:5100404600471TRLO0.1.1
24.728CHIX21/05/202408:07:1600404600587TRLO0.1.1
54.722BATE21/05/202408:07:1600404600589TRLO0.1.1
2564.722BATE21/05/202408:07:1600404600588TRLO0.1.1
54.722BATE21/05/202408:07:1600404600590TRLO0.1.1
24.722CHIX21/05/202408:07:1700404600598TRLO0.1.1
84.728XLON21/05/202408:07:5100404600902TRLO0.1.1
84.726XLON21/05/202408:07:5800404600945TRLO0.1.1
1284.722CHIX21/05/202408:07:5900404600957TRLO0.1.1
374.722AQXE21/05/202408:08:1500404601035TRLO0.1.1
994.724XLON21/05/202408:09:0300404601288TRLO0.1.1
294.726XLON21/05/202408:09:0300404601289TRLO0.1.1
1284.722BATE21/05/202408:09:3100404601467TRLO0.1.1
1284.726XLON21/05/202408:10:5600404602034TRLO0.1.1
1284.722BATE21/05/202408:12:2900404602557TRLO0.1.1
14.722AQXE21/05/202408:12:5000404602673TRLO0.1.1
364.726XLON21/05/202408:13:1100404602783TRLO0.1.1
14.722AQXE21/05/202408:13:1100404602785TRLO0.1.1
924.726XLON21/05/202408:13:1100404602784TRLO0.1.1
54.726BATE21/05/202408:13:5700404603004TRLO0.1.1
54.726BATE21/05/202408:14:0600404603041TRLO0.1.1
24.726CHIX21/05/202408:14:2400404603141TRLO0.1.1
24.726CHIX21/05/202408:14:3000404603154TRLO0.1.1
964.726XLON21/05/202408:15:2300404603400TRLO0.1.1
324.726XLON21/05/202408:15:2300404603399TRLO0.1.1
1284.726BATE21/05/202408:15:3200404603440TRLO0.1.1
84.724XLON21/05/202408:15:4200404603490TRLO0.1.1
84.732XLON21/05/202408:16:4500404603822TRLO0.1.1
714.732CHIX21/05/202408:17:0000404603919TRLO0.1.1
574.732CHIX21/05/202408:17:0000404603920TRLO0.1.1
754.732XLON21/05/202408:17:3400404604077TRLO0.1.1
534.732XLON21/05/202408:17:3400404604078TRLO0.1.1
1154.736XLON21/05/202408:19:4900404604889TRLO0.1.1
24.746CHIX21/05/202408:21:5100404605482TRLO0.1.1
1414.748XLON21/05/202408:22:1500404605628TRLO0.1.1
1284.762XLON21/05/202408:25:1700404606453TRLO0.1.1
84.762XLON21/05/202408:25:1700404606455TRLO0.1.1
3844.762BATE21/05/202408:25:2100404606470TRLO0.1.1
54.762BATE21/05/202408:25:2100404606471TRLO0.1.1
1284.760CHIX21/05/202408:25:2200404606476TRLO0.1.1
1284.756XLON21/05/202408:26:5600404606827TRLO0.1.1
14.752AQXE21/05/202408:26:5900404606840TRLO0.1.1
744.752AQXE21/05/202408:26:5900404606841TRLO0.1.1
1284.750BATE21/05/202408:27:5700404607037TRLO0.1.1
54.750BATE21/05/202408:28:1100404607085TRLO0.1.1
24.738CHIX21/05/202408:28:3700404607138TRLO0.1.1
54.738BATE21/05/202408:28:3700404607137TRLO0.1.1
1284.738XLON21/05/202408:28:3700404607140TRLO0.1.1
84.738XLON21/05/202408:28:3700404607139TRLO0.1.1
14.738AQXE21/05/202408:28:4000404607145TRLO0.1.1
24.736CHIX21/05/202408:29:0200404607229TRLO0.1.1
1284.742XLON21/05/202408:30:4700404607691TRLO0.1.1
84.742XLON21/05/202408:31:0900404607780TRLO0.1.1
1284.748CHIX21/05/202408:33:4600404608398TRLO0.1.1
24.752CHIX21/05/202408:33:4600404608397TRLO0.1.1
1284.750XLON21/05/202408:33:4600404608399TRLO0.1.1
1284.746BATE21/05/202408:33:4800404608404TRLO0.1.1
54.746BATE21/05/202408:33:4800404608405TRLO0.1.1
374.746AQXE21/05/202408:33:4800404608406TRLO0.1.1
14.746AQXE21/05/202408:35:2000404608753TRLO0.1.1
84.748XLON21/05/202408:35:5000404608857TRLO0.1.1
1284.744CHIX21/05/202408:36:0000404608883TRLO0.1.1
2564.744BATE21/05/202408:36:0800404608902TRLO0.1.1
1534.748XLON21/05/202408:36:1900404608948TRLO0.1.1
1674.748XLON21/05/202408:36:1900404608949TRLO0.1.1
374.746AQXE21/05/202408:36:3100404608982TRLO0.1.1
44.738CHIX21/05/202408:36:4000404609012TRLO0.1.1
1284.738BATE21/05/202408:36:4000404609011TRLO0.1.1
104.738BATE21/05/202408:36:4000404609010TRLO0.1.1
14.738AQXE21/05/202408:36:4000404609013TRLO0.1.1
84.738XLON21/05/202408:36:4000404609014TRLO0.1.1
3844.746BATE21/05/202408:46:5200404611183TRLO0.1.1
54.746BATE21/05/202408:46:5200404611185TRLO0.1.1
104.746BATE21/05/202408:46:5200404611184TRLO0.1.1
534.746BATE21/05/202408:46:5200404611186TRLO0.1.1
1284.746BATE21/05/202408:46:5200404611188TRLO0.1.1
2034.746BATE21/05/202408:46:5200404611187TRLO0.1.1
3204.750XLON21/05/202408:46:5700404611197TRLO0.1.1
5894.750XLON21/05/202408:47:0100404611207TRLO0.1.1
1794.750XLON21/05/202408:47:0100404611206TRLO0.1.1
94.750XLON21/05/202408:47:0900404611243TRLO0.1.1
44.744CHIX21/05/202408:47:4200404611399TRLO0.1.1
324.744CHIX21/05/202408:47:4200404611397TRLO0.1.1
964.744CHIX21/05/202408:47:4200404611398TRLO0.1.1
24.744CHIX21/05/202408:47:4200404611400TRLO0.1.1
314.740AQXE21/05/202408:47:5200404611436TRLO0.1.1
1284.740XLON21/05/202408:47:5200404611438TRLO0.1.1
74.740XLON21/05/202408:47:5200404611437TRLO0.1.1
14.740AQXE21/05/202408:47:5200404611440TRLO0.1.1
434.740AQXE21/05/202408:47:5200404611439TRLO0.1.1
24.738CHIX21/05/202408:48:4900404611670TRLO0.1.1
14.738AQXE21/05/202408:48:4900404611673TRLO0.1.1
54.738BATE21/05/202408:48:4900404611671TRLO0.1.1
104.738BATE21/05/202408:48:4900404611672TRLO0.1.1
24.738CHIX21/05/202408:48:4900404611675TRLO0.1.1
164.738XLON21/05/202408:48:4900404611676TRLO0.1.1
1284.738CHIX21/05/202408:48:4900404611674TRLO0.1.1
84.738XLON21/05/202408:48:4900404611677TRLO0.1.1
864.738BATE21/05/202408:49:2000404611806TRLO0.1.1
424.738BATE21/05/202408:49:2000404611805TRLO0.1.1
1444.738XLON21/05/202408:49:5300404611970TRLO0.1.1
14.738BATE21/05/202408:50:1000404612007TRLO0.1.1
44.738BATE21/05/202408:50:1000404612008TRLO0.1.1
84.738XLON21/05/202408:50:1400404612016TRLO0.1.1
1284.738CHIX21/05/202408:50:4600404612128TRLO0.1.1
14.738AQXE21/05/202408:51:2800404612272TRLO0.1.1
14.738AQXE21/05/202408:51:2800404612273TRLO0.1.1
84.738XLON21/05/202408:51:2900404612276TRLO0.1.1
134.738AQXE21/05/202408:51:2900404612274TRLO0.1.1
524.738BATE21/05/202408:51:2900404612275TRLO0.1.1
1044.738XLON21/05/202408:51:2900404612278TRLO0.1.1
84.738XLON21/05/202408:51:2900404612277TRLO0.1.1
44.738BATE21/05/202408:52:1300404612451TRLO0.1.1
764.738BATE21/05/202408:52:1300404612452TRLO0.1.1
14.738BATE21/05/202408:53:3500404612664TRLO0.1.1
324.738AQXE21/05/202408:53:3500404612663TRLO0.1.1
1284.738BATE21/05/202408:53:3500404612665TRLO0.1.1
2564.738XLON21/05/202408:53:3500404612666TRLO0.1.1
1284.738XLON21/05/202408:54:4600404612882TRLO0.1.1
84.738XLON21/05/202408:54:4600404612881TRLO0.1.1
54.738BATE21/05/202408:54:5900404612932TRLO0.1.1
54.738BATE21/05/202408:54:5900404612933TRLO0.1.1
1284.738BATE21/05/202408:54:5900404612934TRLO0.1.1
24.738CHIX21/05/202408:54:5900404612936TRLO0.1.1
44.738CHIX21/05/202408:54:5900404612935TRLO0.1.1
84.738XLON21/05/202408:55:0200404612947TRLO0.1.1
1224.738CHIX21/05/202408:55:1600404613060TRLO0.1.1
34.738CHIX21/05/202408:55:3000404613097TRLO0.1.1
24.738CHIX21/05/202408:55:3100404613102TRLO0.1.1
34.738CHIX21/05/202408:55:3100404613101TRLO0.1.1
294.738AQXE21/05/202408:56:1000404613286TRLO0.1.1
1284.738XLON21/05/202408:56:4000404613358TRLO0.1.1
1284.738BATE21/05/202408:57:0000404613412TRLO0.1.1
24.738CHIX21/05/202408:57:0200404613414TRLO0.1.1
1284.728XLON21/05/202408:58:0000404613591TRLO0.1.1
14.738AQXE21/05/202408:58:0300404613620TRLO0.1.1
54.730BATE21/05/202408:58:1300404613642TRLO0.1.1
54.730BATE21/05/202408:58:4100404613741TRLO0.1.1
874.730BATE21/05/202408:58:4900404613762TRLO0.1.1
414.730BATE21/05/202408:58:4900404613763TRLO0.1.1
94.730BATE21/05/202409:01:1200404614466TRLO0.1.1
14.730AQXE21/05/202409:02:4000404614695TRLO0.1.1
374.730AQXE21/05/202409:02:4000404614696TRLO0.1.1
1194.730BATE21/05/202409:02:4000404614697TRLO0.1.1
24.730CHIX21/05/202409:02:4000404614700TRLO0.1.1
24.730CHIX21/05/202409:02:4000404614698TRLO0.1.1
54.730BATE21/05/202409:02:4000404614701TRLO0.1.1
1284.730CHIX21/05/202409:02:4000404614699TRLO0.1.1
84.730XLON21/05/202409:02:4000404614703TRLO0.1.1
84.730XLON21/05/202409:02:4000404614704TRLO0.1.1
494.730XLON21/05/202409:02:4000404614705TRLO0.1.1
2564.730XLON21/05/202409:02:4000404614702TRLO0.1.1
824.730XLON21/05/202409:02:4000404614707TRLO0.1.1
714.730XLON21/05/202409:02:4000404614706TRLO0.1.1
54.730BATE21/05/202409:03:5800404614942TRLO0.1.1
1224.730BATE21/05/202409:03:5800404614943TRLO0.1.1
84.730XLON21/05/202409:04:3600404615101TRLO0.1.1
1824.730XLON21/05/202409:04:3600404615100TRLO0.1.1
24.734CHIX21/05/202409:10:1100404616294TRLO0.1.1
24.734CHIX21/05/202409:10:1100404616292TRLO0.1.1
1284.734CHIX21/05/202409:10:1100404616293TRLO0.1.1
24.732BATE21/05/202409:10:1100404616296TRLO0.1.1
1324.732BATE21/05/202409:10:1100404616295TRLO0.1.1
54.732BATE21/05/202409:10:1100404616297TRLO0.1.1
54.732BATE21/05/202409:10:1100404616298TRLO0.1.1
1284.732XLON21/05/202409:10:1100404616300TRLO0.1.1
2564.732BATE21/05/202409:10:1100404616299TRLO0.1.1
84.732XLON21/05/202409:10:1100404616301TRLO0.1.1
2564.732XLON21/05/202409:10:1100404616302TRLO0.1.1
84.732XLON21/05/202409:10:1100404616303TRLO0.1.1
54.732BATE21/05/202409:13:3500404616834TRLO0.1.1
1284.732BATE21/05/202409:13:3500404616833TRLO0.1.1
24.732CHIX21/05/202409:13:3500404616836TRLO0.1.1
1284.732CHIX21/05/202409:13:3500404616835TRLO0.1.1
24.732CHIX21/05/202409:13:3500404616837TRLO0.1.1
14.732AQXE21/05/202409:13:3500404616838TRLO0.1.1
54.732BATE21/05/202409:13:3500404616839TRLO0.1.1
84.732XLON21/05/202409:13:3500404616841TRLO0.1.1
154.732AQXE21/05/202409:13:3500404616840TRLO0.1.1
1924.732XLON21/05/202409:13:3500404616842TRLO0.1.1
644.732XLON21/05/202409:13:3500404616843TRLO0.1.1
224.732AQXE21/05/202409:13:3500404616844TRLO0.1.1
14.732AQXE21/05/202409:13:3500404616845TRLO0.1.1
1284.726BATE21/05/202409:14:3900404617016TRLO0.1.1
24.726CHIX21/05/202409:14:3900404617017TRLO0.1.1
1284.726XLON21/05/202409:14:3900404617019TRLO0.1.1
374.726AQXE21/05/202409:14:3900404617018TRLO0.1.1
84.730XLON21/05/202409:16:1900404617289TRLO0.1.1
74.730XLON21/05/202409:16:2900404617315TRLO0.1.1
14.730XLON21/05/202409:16:2900404617316TRLO0.1.1
174.730XLON21/05/202409:17:1000404617430TRLO0.1.1
124.730XLON21/05/202409:19:1600404617934TRLO0.1.1
44.730XLON21/05/202409:19:1600404617935TRLO0.1.1
324.730XLON21/05/202409:19:1600404617933TRLO0.1.1
374.728BATE21/05/202409:20:0200404618057TRLO0.1.1
14.728AQXE21/05/202409:20:3000404618148TRLO0.1.1
14.728AQXE21/05/202409:20:3000404618147TRLO0.1.1
24.728CHIX21/05/202409:20:3000404618151TRLO0.1.1
54.728BATE21/05/202409:20:3000404618152TRLO0.1.1
374.728AQXE21/05/202409:20:3000404618149TRLO0.1.1
1054.728BATE21/05/202409:20:3000404618150TRLO0.1.1
1284.728CHIX21/05/202409:20:3000404618154TRLO0.1.1
54.728BATE21/05/202409:20:3000404618153TRLO0.1.1
2424.728BATE21/05/202409:20:3000404618156TRLO0.1.1
24.728CHIX21/05/202409:20:3000404618155TRLO0.1.1
84.730XLON21/05/202409:20:3700404618189TRLO0.1.1
3234.730XLON21/05/202409:20:5800404618229TRLO0.1.1
1634.730XLON21/05/202409:20:5800404618230TRLO0.1.1
24.726CHIX21/05/202409:21:1900404618288TRLO0.1.1
894.730XLON21/05/202409:21:1900404618287TRLO0.1.1
84.724XLON21/05/202409:21:2600404618302TRLO0.1.1
54.726BATE21/05/202409:22:4200404618476TRLO0.1.1
54.726BATE21/05/202409:22:4400404618478TRLO0.1.1
1284.726CHIX21/05/202409:22:5200404618500TRLO0.1.1
1284.722XLON21/05/202409:22:5300404618514TRLO0.1.1
1284.722BATE21/05/202409:23:0500404618543TRLO0.1.1
374.722AQXE21/05/202409:23:3200404618606TRLO0.1.1
24.720CHIX21/05/202409:24:0500404618701TRLO0.1.1
14.722AQXE21/05/202409:24:1300404618708TRLO0.1.1
494.712XLON21/05/202409:24:2200404618730TRLO0.1.1
24.718CHIX21/05/202409:24:4800404618780TRLO0.1.1
14.722AQXE21/05/202409:25:0400404618860TRLO0.1.1
924.722BATE21/05/202409:25:1100404618911TRLO0.1.1
194.722BATE21/05/202409:25:1100404618912TRLO0.1.1
2074.708XLON21/05/202409:25:2500404618948TRLO0.1.1
84.706XLON21/05/202409:25:5600404619018TRLO0.1.1
54.706BATE21/05/202409:26:2400404619103TRLO0.1.1
84.706XLON21/05/202409:26:5300404619226TRLO0.1.1
1284.706CHIX21/05/202409:27:1800404619322TRLO0.1.1
54.706BATE21/05/202409:27:1800404619323TRLO0.1.1
64.708XLON21/05/202409:27:3400404619352TRLO0.1.1
1724.708XLON21/05/202409:27:3400404619353TRLO0.1.1
454.708XLON21/05/202409:27:3400404619354TRLO0.1.1
1454.706BATE21/05/202409:27:3500404619361TRLO0.1.1
1284.700BATE21/05/202409:28:2300404619485TRLO0.1.1
24.704CHIX21/05/202409:28:5900404619575TRLO0.1.1
374.700AQXE21/05/202409:29:0200404619581TRLO0.1.1
54.688BATE21/05/202409:29:4300404619700TRLO0.1.1
474.688BATE21/05/202409:29:4300404619701TRLO0.1.1
24.688CHIX21/05/202409:29:4300404619703TRLO0.1.1
234.688BATE21/05/202409:29:4300404619704TRLO0.1.1
304.688CHIX21/05/202409:29:4300404619702TRLO0.1.1
94.688XLON21/05/202409:29:4300404619707TRLO0.1.1
54.688BATE21/05/202409:29:4300404619705TRLO0.1.1
1084.688XLON21/05/202409:29:4300404619706TRLO0.1.1
24.688CHIX21/05/202409:29:4700404619715TRLO0.1.1
24.688AQXE21/05/202409:29:4700404619718TRLO0.1.1
14.688AQXE21/05/202409:29:4700404619716TRLO0.1.1
14.688AQXE21/05/202409:29:4700404619717TRLO0.1.1
44.688AQXE21/05/202409:29:4700404619719TRLO0.1.1
1614.688XLON21/05/202409:29:4700404619720TRLO0.1.1
14.680AQXE21/05/202409:30:0100404619756TRLO0.1.1
654.686BATE21/05/202409:30:1100404619845TRLO0.1.1
634.686BATE21/05/202409:30:1100404619844TRLO0.1.1
54.684BATE21/05/202409:30:5900404620013TRLO0.1.1
1284.680XLON21/05/202409:31:0300404620030TRLO0.1.1
94.680XLON21/05/202409:31:0300404620029TRLO0.1.1
54.684BATE21/05/202409:31:4400404620131TRLO0.1.1
84.680XLON21/05/202409:31:4400404620132TRLO0.1.1
84.680XLON21/05/202409:31:5200404620151TRLO0.1.1
1284.682BATE21/05/202409:31:5500404620154TRLO0.1.1
24.680CHIX21/05/202409:31:5900404620157TRLO0.1.1
104.682BATE21/05/202409:32:0600404620179TRLO0.1.1
954.680CHIX21/05/202409:32:4500404620264TRLO0.1.1
334.680CHIX21/05/202409:32:4500404620263TRLO0.1.1
24.680CHIX21/05/202409:32:4500404620265TRLO0.1.1
14.680AQXE21/05/202409:32:4500404620266TRLO0.1.1
14.680AQXE21/05/202409:33:0000404620394TRLO0.1.1
24.680CHIX21/05/202409:33:1300404620409TRLO0.1.1
294.680BATE21/05/202409:33:3700404620480TRLO0.1.1
994.680BATE21/05/202409:33:3700404620479TRLO0.1.1
374.680AQXE21/05/202409:33:4600404620502TRLO0.1.1
14.680AQXE21/05/202409:33:4700404620503TRLO0.1.1
24.680CHIX21/05/202409:34:1200404620561TRLO0.1.1
54.680BATE21/05/202409:34:1200404620560TRLO0.1.1
94.676XLON21/05/202409:34:2700404620588TRLO0.1.1
3844.676XLON21/05/202409:34:3100404620594TRLO0.1.1
54.674BATE21/05/202409:34:5000404620632TRLO0.1.1
54.674BATE21/05/202409:35:3200404620690TRLO0.1.1
1064.674BATE21/05/202409:35:5100404620720TRLO0.1.1
44.674BATE21/05/202409:35:5100404620721TRLO0.1.1
184.674BATE21/05/202409:35:5100404620722TRLO0.1.1
54.686BATE21/05/202409:41:1900404621579TRLO0.1.1
54.686BATE21/05/202409:41:1900404621580TRLO0.1.1
3844.686BATE21/05/202409:41:1900404621581TRLO0.1.1
24.686BATE21/05/202409:41:1900404621582TRLO0.1.1
34.686BATE21/05/202409:41:1900404621583TRLO0.1.1
24.686CHIX21/05/202409:41:1900404621586TRLO0.1.1
24.686CHIX21/05/202409:41:1900404621585TRLO0.1.1
1284.686CHIX21/05/202409:41:1900404621584TRLO0.1.1
44.686CHIX21/05/202409:41:1900404621587TRLO0.1.1
94.686XLON21/05/202409:41:1900404621589TRLO0.1.1
6404.686XLON21/05/202409:41:1900404621588TRLO0.1.1
1284.686XLON21/05/202409:41:1900404621592TRLO0.1.1
164.686XLON21/05/202409:41:1900404621590TRLO0.1.1
164.686XLON21/05/202409:41:1900404621591TRLO0.1.1
54.684BATE21/05/202409:43:0900404621940TRLO0.1.1
24.684CHIX21/05/202409:43:0900404621943TRLO0.1.1
1284.684CHIX21/05/202409:43:0900404621942TRLO0.1.1
1284.684BATE21/05/202409:43:0900404621941TRLO0.1.1
24.684CHIX21/05/202409:43:0900404621944TRLO0.1.1
84.686XLON21/05/202409:43:3000404621966TRLO0.1.1
2564.686XLON21/05/202409:45:0700404622215TRLO0.1.1
84.686XLON21/05/202409:45:0700404622216TRLO0.1.1
1284.686XLON21/05/202409:45:1800404622234TRLO0.1.1
84.686XLON21/05/202409:45:1800404622233TRLO0.1.1
24.688CHIX21/05/202409:45:1800404622232TRLO0.1.1
14.698XLON21/05/202409:51:2300404623144TRLO0.1.1
6364.698XLON21/05/202409:51:2300404623146TRLO0.1.1
34.698XLON21/05/202409:51:2300404623145TRLO0.1.1
84.696XLON21/05/202409:51:2700404623156TRLO0.1.1
84.696XLON21/05/202409:51:3100404623160TRLO0.1.1
24.694CHIX21/05/202409:52:0300404623217TRLO0.1.1
1284.694CHIX21/05/202409:52:0300404623216TRLO0.1.1
24.694CHIX21/05/202409:52:0300404623218TRLO0.1.1
24.694CHIX21/05/202409:52:0300404623219TRLO0.1.1
1284.696XLON21/05/202409:53:3500404623423TRLO0.1.1
104.702BATE21/05/202409:54:0700404623466TRLO0.1.1
24.702CHIX21/05/202409:54:0700404623468TRLO0.1.1
2624.702BATE21/05/202409:54:0800404623471TRLO0.1.1
1224.702BATE21/05/202409:54:0800404623470TRLO0.1.1
104.702BATE21/05/202409:54:1300404623488TRLO0.1.1
84.702XLON21/05/202409:54:2500404623507TRLO0.1.1
1284.702XLON21/05/202409:54:2500404623509TRLO0.1.1
84.702XLON21/05/202409:54:2500404623508TRLO0.1.1
2564.702CHIX21/05/202409:55:2300404623609TRLO0.1.1
24.702CHIX21/05/202409:55:2300404623610TRLO0.1.1
154.702BATE21/05/202409:57:0100404623873TRLO0.1.1
1134.702BATE21/05/202409:57:0100404623874TRLO0.1.1
54.702BATE21/05/202409:57:0100404623878TRLO0.1.1
104.702BATE21/05/202409:57:0100404623876TRLO0.1.1
104.702BATE21/05/202409:57:0100404623877TRLO0.1.1
5124.702BATE21/05/202409:57:0100404623875TRLO0.1.1
1284.702BATE21/05/202409:57:0100404623879TRLO0.1.1
2564.702XLON21/05/202409:57:0500404623892TRLO0.1.1
24.702CHIX21/05/202409:58:0500404624063TRLO0.1.1
84.702XLON21/05/202409:58:0500404624064TRLO0.1.1
1284.702XLON21/05/202409:58:0500404624065TRLO0.1.1
24.702CHIX21/05/202409:58:1900404624081TRLO0.1.1
84.702XLON21/05/202409:58:3900404624113TRLO0.1.1
1284.702XLON21/05/202409:58:3900404624114TRLO0.1.1
1284.702CHIX21/05/202409:58:5700404624168TRLO0.1.1
54.702BATE21/05/202409:59:0500404624185TRLO0.1.1
1284.702BATE21/05/202409:59:3400404624258TRLO0.1.1
1284.702XLON21/05/202410:00:3600404624419TRLO0.1.1
1284.702BATE21/05/202410:01:5200404624599TRLO0.1.1
84.702XLON21/05/202410:02:1300404624649TRLO0.1.1
1284.702XLON21/05/202410:02:3000404624679TRLO0.1.1
54.702BATE21/05/202410:02:3600404624696TRLO0.1.1
1484.696AQXE21/05/202410:03:1900404624777TRLO0.1.1
34.696AQXE21/05/202410:03:1900404624778TRLO0.1.1
24.696AQXE21/05/202410:03:1900404624779TRLO0.1.1
404.696AQXE21/05/202410:03:1900404624780TRLO0.1.1
14.696AQXE21/05/202410:03:1900404624782TRLO0.1.1
14.696AQXE21/05/202410:03:1900404624783TRLO0.1.1
474.696AQXE21/05/202410:03:1900404624781TRLO0.1.1
14.696AQXE21/05/202410:03:1900404624784TRLO0.1.1
24.698CHIX21/05/202410:03:1900404624786TRLO0.1.1
24.698CHIX21/05/202410:03:1900404624785TRLO0.1.1
1284.694XLON21/05/202410:03:1900404624787TRLO0.1.1
84.692XLON21/05/202410:03:3900404624826TRLO0.1.1
54.694BATE21/05/202410:03:4800404624837TRLO0.1.1
1004.694CHIX21/05/202410:05:0400404625021TRLO0.1.1
1764.694BATE21/05/202410:05:0400404625020TRLO0.1.1
2564.704XLON21/05/202410:06:2200404625153TRLO0.1.1
24.702CHIX21/05/202410:07:0100404625244TRLO0.1.1
1284.698BATE21/05/202410:07:0800404625271TRLO0.1.1
54.698BATE21/05/202410:07:2900404625330TRLO0.1.1
24.696CHIX21/05/202410:07:5200404625385TRLO0.1.1
84.696XLON21/05/202410:07:5200404625386TRLO0.1.1
1284.692XLON21/05/202410:08:0600404625471TRLO0.1.1
14.688AQXE21/05/202410:08:2000404625521TRLO0.1.1
14.688AQXE21/05/202410:08:2000404625520TRLO0.1.1
14.688AQXE21/05/202410:08:2000404625522TRLO0.1.1
54.688BATE21/05/202410:08:2000404625524TRLO0.1.1
54.688BATE21/05/202410:08:2000404625523TRLO0.1.1
24.688CHIX21/05/202410:08:2000404625527TRLO0.1.1
24.688CHIX21/05/202410:08:2000404625528TRLO0.1.1
24.688CHIX21/05/202410:08:2000404625529TRLO0.1.1
54.688BATE21/05/202410:08:2000404625525TRLO0.1.1
54.688BATE21/05/202410:08:2000404625526TRLO0.1.1
24.688CHIX21/05/202410:08:2000404625530TRLO0.1.1
24.688CHIX21/05/202410:08:2000404625531TRLO0.1.1
84.688XLON21/05/202410:08:2000404625532TRLO0.1.1
114.688XLON21/05/202410:08:2000404625533TRLO0.1.1
94.688XLON21/05/202410:08:2000404625534TRLO0.1.1
54.688BATE21/05/202410:09:3300404625651TRLO0.1.1
54.688BATE21/05/202410:09:3300404625652TRLO0.1.1
54.688BATE21/05/202410:09:3300404625653TRLO0.1.1
84.688XLON21/05/202410:09:3300404625654TRLO0.1.1
124.688XLON21/05/202410:09:3300404625655TRLO0.1.1
184.688AQXE21/05/202410:09:5600404625692TRLO0.1.1
1284.688XLON21/05/202410:09:5600404625693TRLO0.1.1
44.702CHIX21/05/202410:21:0400404627460TRLO0.1.1
44.702CHIX21/05/202410:21:0400404627461TRLO0.1.1
2564.702CHIX21/05/202410:21:0400404627462TRLO0.1.1
724.702CHIX21/05/202410:21:0400404627463TRLO0.1.1
24.702CHIX21/05/202410:21:0400404627466TRLO0.1.1
24.702CHIX21/05/202410:21:0400404627465TRLO0.1.1
1204.702CHIX21/05/202410:21:0400404627464TRLO0.1.1
14.700AQXE21/05/202410:21:1200404627497TRLO0.1.1
14.700AQXE21/05/202410:21:1200404627498TRLO0.1.1
14.700AQXE21/05/202410:21:1200404627500TRLO0.1.1
744.700AQXE21/05/202410:21:1200404627499TRLO0.1.1
14.700AQXE21/05/202410:21:1200404627501TRLO0.1.1
11044.714BATE21/05/202410:34:0300404629930TRLO0.1.1
154.714BATE21/05/202410:34:0300404629931TRLO0.1.1
3844.714BATE21/05/202410:34:0300404629932TRLO0.1.1
54.714BATE21/05/202410:34:0300404629935TRLO0.1.1
84.714XLON21/05/202410:34:0300404629936TRLO0.1.1
154.714BATE21/05/202410:34:0300404629934TRLO0.1.1
104.714BATE21/05/202410:34:0300404629933TRLO0.1.1
164.714XLON21/05/202410:34:0300404629939TRLO0.1.1
3394.714XLON21/05/202410:34:0300404629937TRLO0.1.1
1734.714XLON21/05/202410:34:0300404629938TRLO0.1.1
84.714XLON21/05/202410:34:0300404629940TRLO0.1.1
8964.714XLON21/05/202410:34:0300404629942TRLO0.1.1
84.714XLON21/05/202410:34:0300404629943TRLO0.1.1
74.714XLON21/05/202410:34:0300404629946TRLO0.1.1
1284.714XLON21/05/202410:34:0300404629944TRLO0.1.1
84.714XLON21/05/202410:34:0300404629945TRLO0.1.1
84.714XLON21/05/202410:34:0300404629949TRLO0.1.1
1284.714XLON21/05/202410:34:0300404629948TRLO0.1.1
1284.714XLON21/05/202410:34:0300404629950TRLO0.1.1
1284.714XLON21/05/202410:34:0300404629947TRLO0.1.1
2204.726CHIX21/05/202410:34:1100404629962TRLO0.1.1
44.726CHIX21/05/202410:34:1400404629973TRLO0.1.1
24.726CHIX21/05/202410:34:1600404629978TRLO0.1.1
14.724AQXE21/05/202410:34:3200404630008TRLO0.1.1
744.724AQXE21/05/202410:34:3200404630007TRLO0.1.1
14.724AQXE21/05/202410:34:3200404630006TRLO0.1.1
494.724AQXE21/05/202410:34:3200404630009TRLO0.1.1
1284.720XLON21/05/202410:35:0900404630087TRLO0.1.1
1284.720BATE21/05/202410:36:3600404630229TRLO0.1.1
54.720BATE21/05/202410:36:3600404630230TRLO0.1.1
84.720XLON21/05/202410:38:1600404630441TRLO0.1.1
34.720XLON21/05/202410:38:1600404630442TRLO0.1.1
24.720CHIX21/05/202410:38:1700404630445TRLO0.1.1
1254.720XLON21/05/202410:38:1700404630446TRLO0.1.1
14.724AQXE21/05/202410:38:2000404630453TRLO0.1.1
24.720CHIX21/05/202410:39:0100404630582TRLO0.1.1
1284.720BATE21/05/202410:39:0100404630583TRLO0.1.1
94.720XLON21/05/202410:39:0100404630585TRLO0.1.1
54.720BATE21/05/202410:39:0100404630584TRLO0.1.1
1284.720CHIX21/05/202410:42:1500404631180TRLO0.1.1
54.722BATE21/05/202410:42:1500404631178TRLO0.1.1
1284.722BATE21/05/202410:42:1500404631179TRLO0.1.1
14.724AQXE21/05/202410:42:1500404631177TRLO0.1.1
24.720CHIX21/05/202410:42:1500404631181TRLO0.1.1
3124.720XLON21/05/202410:42:1700404631188TRLO0.1.1
84.716XLON21/05/202410:43:3400404631348TRLO0.1.1
2004.716XLON21/05/202410:44:1000404631487TRLO0.1.1
314.720AQXE21/05/202410:44:2300404631549TRLO0.1.1
24.720CHIX21/05/202410:45:0100404631639TRLO0.1.1
84.718XLON21/05/202410:45:4900404631764TRLO0.1.1
1284.718XLON21/05/202410:46:2100404631820TRLO0.1.1
24.720CHIX21/05/202410:46:5500404631929TRLO0.1.1
1284.720CHIX21/05/202410:46:5500404631930TRLO0.1.1
884.716BATE21/05/202410:47:3000404632074TRLO0.1.1
1284.718XLON21/05/202410:48:0600404632146TRLO0.1.1
404.716BATE21/05/202410:48:4500404632225TRLO0.1.1
54.716BATE21/05/202410:48:4500404632226TRLO0.1.1
54.716BATE21/05/202410:48:4500404632227TRLO0.1.1
1284.712BATE21/05/202410:49:0300404632277TRLO0.1.1
1284.720XLON21/05/202410:49:4400404632350TRLO0.1.1
1284.718BATE21/05/202410:49:4400404632355TRLO0.1.1
14.718AQXE21/05/202410:49:4400404632354TRLO0.1.1
54.718BATE21/05/202410:51:1300404632673TRLO0.1.1
84.718XLON21/05/202410:51:1300404632674TRLO0.1.1
54.726BATE21/05/202410:56:3500404633680TRLO0.1.1
1704.724XLON21/05/202410:56:4000404633725TRLO0.1.1
2564.726BATE21/05/202410:56:4300404633738TRLO0.1.1
24.724CHIX21/05/202410:56:4400404633750TRLO0.1.1
24.724CHIX21/05/202410:56:4400404633749TRLO0.1.1
84.724XLON21/05/202410:56:4400404633752TRLO0.1.1
2144.724XLON21/05/202410:56:4400404633751TRLO0.1.1
54.726BATE21/05/202410:56:4400404633759TRLO0.1.1
1284.724CHIX21/05/202410:56:4500404633781TRLO0.1.1
84.724XLON21/05/202410:57:0500404633947TRLO0.1.1
14.722AQXE21/05/202410:57:5300404634034TRLO0.1.1
374.722AQXE21/05/202410:57:5300404634033TRLO0.1.1
24.724CHIX21/05/202410:58:4200404634160TRLO0.1.1
54.724BATE21/05/202410:58:4600404634178TRLO0.1.1
544.724BATE21/05/202410:58:5500404634204TRLO0.1.1
724.724BATE21/05/202410:58:5500404634203TRLO0.1.1
1774.724XLON21/05/202410:59:0800404634237TRLO0.1.1
794.724XLON21/05/202410:59:0800404634238TRLO0.1.1
24.724CHIX21/05/202410:59:1800404634273TRLO0.1.1
84.724XLON21/05/202410:59:2500404634295TRLO0.1.1
14.722AQXE21/05/202411:00:3000404634534TRLO0.1.1
374.722AQXE21/05/202411:00:3000404634533TRLO0.1.1
1124.724CHIX21/05/202411:00:4700404634581TRLO0.1.1
1304.724BATE21/05/202411:01:2600404634664TRLO0.1.1
1284.724XLON21/05/202411:01:2800404634666TRLO0.1.1
54.724BATE21/05/202411:03:4500404634977TRLO0.1.1
1284.724BATE21/05/202411:03:4500404634978TRLO0.1.1
1284.720XLON21/05/202411:04:1400404635031TRLO0.1.1
14.716XLON21/05/202411:05:4800404635378TRLO0.1.1
24.716CHIX21/05/202411:05:4800404635376TRLO0.1.1
74.716XLON21/05/202411:05:4800404635377TRLO0.1.1
14.716AQXE21/05/202411:05:4800404635379TRLO0.1.1
104.724XLON21/05/202411:18:4300404637692TRLO0.1.1
104.736BATE21/05/202411:25:3000404638774TRLO0.1.1
54.736BATE21/05/202411:25:3000404638776TRLO0.1.1
54.736BATE21/05/202411:25:3000404638775TRLO0.1.1
944.736BATE21/05/202411:25:3000404638778TRLO0.1.1
2504.736BATE21/05/202411:25:3000404638779TRLO0.1.1
2964.736BATE21/05/202411:25:3000404638777TRLO0.1.1
44.736CHIX21/05/202411:25:3000404638784TRLO0.1.1
24.736CHIX21/05/202411:25:3000404638781TRLO0.1.1
54.736BATE21/05/202411:25:3000404638780TRLO0.1.1
2564.736CHIX21/05/202411:25:3000404638783TRLO0.1.1
24.736CHIX21/05/202411:25:3000404638782TRLO0.1.1
4024.736XLON21/05/202411:25:3000404638786TRLO0.1.1
1004.736XLON21/05/202411:25:3000404638787TRLO0.1.1
84.736XLON21/05/202411:25:3000404638785TRLO0.1.1
84.736XLON21/05/202411:25:3000404638789TRLO0.1.1
3844.736XLON21/05/202411:25:3000404638788TRLO0.1.1
84.736XLON21/05/202411:25:3000404638790TRLO0.1.1
14.732AQXE21/05/202411:25:3200404638793TRLO0.1.1
14.732AQXE21/05/202411:25:3200404638795TRLO0.1.1
374.732AQXE21/05/202411:25:3200404638794TRLO0.1.1
374.732AQXE21/05/202411:25:3200404638796TRLO0.1.1
54.728BATE21/05/202411:26:3400404638932TRLO0.1.1
1044.728XLON21/05/202411:26:3400404638934TRLO0.1.1
74.728XLON21/05/202411:26:3400404638933TRLO0.1.1
24.730CHIX21/05/202411:26:5800404638984TRLO0.1.1
384.730BATE21/05/202411:28:1200404639119TRLO0.1.1
904.730BATE21/05/202411:28:1200404639120TRLO0.1.1
74.722XLON21/05/202411:28:2400404639137TRLO0.1.1
374.722AQXE21/05/202411:28:3700404639185TRLO0.1.1
1524.722XLON21/05/202411:29:1200404639335TRLO0.1.1
1444.722CHIX21/05/202411:31:2200404639675TRLO0.1.1
1064.722XLON21/05/202411:31:5000404639746TRLO0.1.1
134.722XLON21/05/202411:31:5000404639745TRLO0.1.1
1284.720BATE21/05/202411:32:0800404639760TRLO0.1.1
14.722AQXE21/05/202411:33:4000404639926TRLO0.1.1
1374.720XLON21/05/202411:34:5500404640113TRLO0.1.1
94.722XLON21/05/202411:36:2200404640315TRLO0.1.1
644.722XLON21/05/202411:37:5000404640635TRLO0.1.1
94.722XLON21/05/202411:41:5800404641449TRLO0.1.1
14.722AQXE21/05/202411:58:5300404643893TRLO0.1.1
14.722AQXE21/05/202411:58:5300404643894TRLO0.1.1
374.722AQXE21/05/202411:58:5300404643892TRLO0.1.1
14.722AQXE21/05/202411:58:5300404643891TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643898TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643897TRLO0.1.1
374.722AQXE21/05/202411:58:5300404643895TRLO0.1.1
2564.722BATE21/05/202411:58:5300404643896TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643901TRLO0.1.1
1284.722BATE21/05/202411:58:5300404643900TRLO0.1.1
54.722BATE21/05/202411:58:5300404643899TRLO0.1.1
54.722BATE21/05/202411:58:5300404643902TRLO0.1.1
54.722BATE21/05/202411:58:5300404643903TRLO0.1.1
1284.722BATE21/05/202411:58:5300404643904TRLO0.1.1
54.722BATE21/05/202411:58:5300404643905TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643908TRLO0.1.1
54.722BATE21/05/202411:58:5300404643906TRLO0.1.1
1284.722CHIX21/05/202411:58:5300404643907TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643909TRLO0.1.1
24.722CHIX21/05/202411:58:5300404643910TRLO0.1.1
1284.722BATE21/05/202411:58:5300404643912TRLO0.1.1
1284.722CHIX21/05/202411:58:5300404643911TRLO0.1.1
1284.722BATE21/05/202411:58:5300404643913TRLO0.1.1
1924.722XLON21/05/202411:58:5300404643915TRLO0.1.1
84.722XLON21/05/202411:58:5300404643916TRLO0.1.1
1924.722XLON21/05/202411:58:5300404643914TRLO0.1.1
1164.722XLON21/05/202411:58:5300404643919TRLO0.1.1
1284.722XLON21/05/202411:58:5300404643917TRLO0.1.1
84.722XLON21/05/202411:58:5300404643918TRLO0.1.1
2044.722XLON21/05/202411:58:5300404643920TRLO0.1.1
1284.722XLON21/05/202411:58:5300404643921TRLO0.1.1
24.726CHIX21/05/202412:02:0000404644449TRLO0.1.1
54.726BATE21/05/202412:02:0000404644450TRLO0.1.1
54.726BATE21/05/202412:02:0000404644451TRLO0.1.1
1284.726BATE21/05/202412:02:0000404644453TRLO0.1.1
1284.726CHIX21/05/202412:02:0000404644452TRLO0.1.1
84.726XLON21/05/202412:02:0000404644454TRLO0.1.1
84.726XLON21/05/202412:02:0000404644456TRLO0.1.1
1284.726XLON21/05/202412:02:0000404644455TRLO0.1.1
24.724CHIX21/05/202412:02:5600404644627TRLO0.1.1
164.724BATE21/05/202412:04:0200404644866TRLO0.1.1
1124.726BATE21/05/202412:04:0200404644867TRLO0.1.1
3844.730XLON21/05/202412:11:3900404646432TRLO0.1.1
1124.730BATE21/05/202412:12:1300404646528TRLO0.1.1
2564.730BATE21/05/202412:12:1300404646527TRLO0.1.1
324.730AQXE21/05/202412:12:1300404646526TRLO0.1.1
54.730BATE21/05/202412:12:1300404646530TRLO0.1.1
84.730CHIX21/05/202412:12:1300404646529TRLO0.1.1
24.730CHIX21/05/202412:12:1300404646531TRLO0.1.1
24.730CHIX21/05/202412:12:1300404646533TRLO0.1.1
1204.730CHIX21/05/202412:12:1300404646532TRLO0.1.1
54.730AQXE21/05/202412:12:1300404646536TRLO0.1.1
104.730BATE21/05/202412:12:1300404646535TRLO0.1.1
164.730BATE21/05/202412:12:1300404646534TRLO0.1.1
164.730XLON21/05/202412:12:1300404646537TRLO0.1.1
14.730AQXE21/05/202412:12:1300404646539TRLO0.1.1
374.730AQXE21/05/202412:12:1300404646538TRLO0.1.1
14.730AQXE21/05/202412:12:1300404646540TRLO0.1.1
1744.730XLON21/05/202412:12:1300404646541TRLO0.1.1
84.730XLON21/05/202412:12:1300404646543TRLO0.1.1
2104.730XLON21/05/202412:12:1300404646542TRLO0.1.1
1284.730XLON21/05/202412:13:5600404646719TRLO0.1.1
24.730CHIX21/05/202412:14:1900404646752TRLO0.1.1
54.730BATE21/05/202412:14:3100404646776TRLO0.1.1
374.730AQXE21/05/202412:14:3100404646779TRLO0.1.1
1104.730BATE21/05/202412:14:3100404646777TRLO0.1.1
184.730BATE21/05/202412:14:3100404646778TRLO0.1.1
1284.732BATE21/05/202412:17:0300404647203TRLO0.1.1
24.732CHIX21/05/202412:17:0300404647205TRLO0.1.1
1284.732CHIX21/05/202412:17:0300404647206TRLO0.1.1
54.732BATE21/05/202412:17:0300404647204TRLO0.1.1
74.732XLON21/05/202412:17:0300404647208TRLO0.1.1
84.732XLON21/05/202412:17:0300404647207TRLO0.1.1
14.732AQXE21/05/202412:17:0300404647210TRLO0.1.1
1214.732XLON21/05/202412:17:0300404647209TRLO0.1.1
84.732XLON21/05/202412:18:0200404647353TRLO0.1.1
1284.732XLON21/05/202412:18:0200404647354TRLO0.1.1
14.730AQXE21/05/202412:19:1600404647552TRLO0.1.1
54.730BATE21/05/202412:19:1700404647554TRLO0.1.1
24.730CHIX21/05/202412:19:1900404647557TRLO0.1.1
1284.730BATE21/05/202412:19:2900404647626TRLO0.1.1
1284.730XLON21/05/202412:20:2200404647824TRLO0.1.1
84.730XLON21/05/202412:20:5500404647983TRLO0.1.1
24.730CHIX21/05/202412:21:4400404648144TRLO0.1.1
244.730AQXE21/05/202412:21:4400404648143TRLO0.1.1
134.730AQXE21/05/202412:21:4900404648151TRLO0.1.1
1284.730BATE21/05/202412:21:4900404648150TRLO0.1.1
1284.730XLON21/05/202412:22:5300404648295TRLO0.1.1
54.730BATE21/05/202412:24:4300404648584TRLO0.1.1
84.730XLON21/05/202412:24:4300404648586TRLO0.1.1
1284.730CHIX21/05/202412:24:4300404648583TRLO0.1.1
1284.730BATE21/05/202412:24:4300404648585TRLO0.1.1
24.734BATE21/05/202412:26:5300404648931TRLO0.1.1
54.734BATE21/05/202412:26:5300404648930TRLO0.1.1
2564.738XLON21/05/202412:32:3500404649836TRLO0.1.1
3844.738XLON21/05/202412:32:3500404649837TRLO0.1.1
54.734BATE21/05/202412:32:3500404649839TRLO0.1.1
654.734BATE21/05/202412:32:3500404649840TRLO0.1.1
1734.734BATE21/05/202412:32:3500404649841TRLO0.1.1
1264.734BATE21/05/202412:32:3500404649838TRLO0.1.1
84.738XLON21/05/202412:32:4000404649848TRLO0.1.1
84.738XLON21/05/202412:32:4600404649862TRLO0.1.1
1284.738XLON21/05/202412:34:3400404650215TRLO0.1.1
184.734BATE21/05/202412:36:1200404650445TRLO0.1.1
24.734CHIX21/05/202412:36:1200404650447TRLO0.1.1
54.734BATE21/05/202412:36:1200404650446TRLO0.1.1
1284.734CHIX21/05/202412:36:1200404650448TRLO0.1.1
24.734CHIX21/05/202412:36:1200404650449TRLO0.1.1
24.734CHIX21/05/202412:36:1200404650450TRLO0.1.1
24.734CHIX21/05/202412:36:1200404650451TRLO0.1.1
1284.734XLON21/05/202412:36:1200404650452TRLO0.1.1
84.734XLON21/05/202412:36:1800404650461TRLO0.1.1
1284.730BATE21/05/202412:36:1800404650462TRLO0.1.1
14.732AQXE21/05/202412:36:1800404650465TRLO0.1.1
14.732AQXE21/05/202412:36:1800404650463TRLO0.1.1
374.732AQXE21/05/202412:36:1800404650464TRLO0.1.1
54.730BATE21/05/202412:36:2400404650477TRLO0.1.1
1284.732XLON21/05/202412:39:1400404651111TRLO0.1.1
374.732AQXE21/05/202412:39:1400404651112TRLO0.1.1
14.732AQXE21/05/202412:39:4900404651197TRLO0.1.1
1284.730CHIX21/05/202412:39:4900404651198TRLO0.1.1
74.732XLON21/05/202412:41:1200404651366TRLO0.1.1
1284.732XLON21/05/202412:41:2800404651419TRLO0.1.1
314.730BATE21/05/202412:43:4800404651636TRLO0.1.1
74.732XLON21/05/202412:44:0300404651654TRLO0.1.1
1214.732XLON21/05/202412:44:0300404651655TRLO0.1.1
74.732XLON21/05/202412:45:3400404651913TRLO0.1.1
14.732AQXE21/05/202412:46:1400404652007TRLO0.1.1
54.730BATE21/05/202412:46:1400404652009TRLO0.1.1
974.730BATE21/05/202412:46:1400404652008TRLO0.1.1
24.730CHIX21/05/202412:46:1400404652012TRLO0.1.1
24.730CHIX21/05/202412:46:1400404652011TRLO0.1.1
54.730BATE21/05/202412:46:1400404652010TRLO0.1.1
1004.732XLON21/05/202412:46:4300404652073TRLO0.1.1
284.732XLON21/05/202412:46:4300404652074TRLO0.1.1
374.732AQXE21/05/202412:47:4300404652237TRLO0.1.1
444.730CHIX21/05/202412:48:1800404652306TRLO0.1.1
844.730CHIX21/05/202412:48:1800404652307TRLO0.1.1
374.726BATE21/05/202412:48:2200404652310TRLO0.1.1
64.726BATE21/05/202412:48:4200404652426TRLO0.1.1
564.726BATE21/05/202412:48:4800404652436TRLO0.1.1
1284.728XLON21/05/202412:49:3600404652592TRLO0.1.1
24.730CHIX21/05/202412:49:4400404652650TRLO0.1.1
94.728XLON21/05/202412:50:5500404652867TRLO0.1.1
1284.728XLON21/05/202412:52:0400404653102TRLO0.1.1
24.730CHIX21/05/202412:53:2200404653394TRLO0.1.1
1284.728XLON21/05/202412:54:3900404653641TRLO0.1.1
14.730AQXE21/05/202412:55:1100404653681TRLO0.1.1
94.728XLON21/05/202412:55:2800404653733TRLO0.1.1
64.726BATE21/05/202412:56:5600404653943TRLO0.1.1
374.730AQXE21/05/202412:57:3200404653993TRLO0.1.1
774.728XLON21/05/202412:57:3200404653995TRLO0.1.1
514.728XLON21/05/202412:57:3200404653994TRLO0.1.1
1094.730CHIX21/05/202412:57:5900404654096TRLO0.1.1
194.730CHIX21/05/202412:57:5900404654097TRLO0.1.1
24.730CHIX21/05/202412:58:2400404654154TRLO0.1.1
514.728XLON21/05/202412:59:5900404654374TRLO0.1.1
774.728XLON21/05/202412:59:5900404654375TRLO0.1.1
84.728XLON21/05/202413:00:2400404654506TRLO0.1.1
1374.726BATE21/05/202413:01:1300404654667TRLO0.1.1
14.730AQXE21/05/202413:01:3100404654697TRLO0.1.1
24.730CHIX21/05/202413:01:4400404654725TRLO0.1.1
144.726BATE21/05/202413:02:0400404654778TRLO0.1.1
54.726BATE21/05/202413:02:0400404654779TRLO0.1.1
54.726BATE21/05/202413:02:0400404654780TRLO0.1.1
1604.726BATE21/05/202413:02:0400404654781TRLO0.1.1
1284.732XLON21/05/202413:02:1100404654803TRLO0.1.1
84.732XLON21/05/202413:04:1100404655166TRLO0.1.1
54.730BATE21/05/202413:04:1500404655187TRLO0.1.1
1284.726XLON21/05/202413:04:1500404655190TRLO0.1.1
54.726BATE21/05/202413:04:1500404655189TRLO0.1.1
2134.726BATE21/05/202413:04:1500404655188TRLO0.1.1
24.728CHIX21/05/202413:05:4000404655386TRLO0.1.1
374.726AQXE21/05/202413:05:5500404655409TRLO0.1.1
284.728CHIX21/05/202413:06:0600404655436TRLO0.1.1
1004.728CHIX21/05/202413:06:0600404655437TRLO0.1.1
364.728BATE21/05/202413:06:1300404655463TRLO0.1.1
2204.728BATE21/05/202413:06:1300404655464TRLO0.1.1
54.728BATE21/05/202413:06:2500404655491TRLO0.1.1
34.726XLON21/05/202413:07:2300404655729TRLO0.1.1
1254.726XLON21/05/202413:07:2300404655730TRLO0.1.1
1394.728BATE21/05/202413:08:1500404655897TRLO0.1.1
54.728BATE21/05/202413:08:1500404655896TRLO0.1.1
84.726XLON21/05/202413:08:1500404655898TRLO0.1.1
24.728CHIX21/05/202413:08:4300404655943TRLO0.1.1
1284.728BATE21/05/202413:10:4500404656258TRLO0.1.1
54.728BATE21/05/202413:11:2900404656370TRLO0.1.1
14.726AQXE21/05/202413:11:4300404656408TRLO0.1.1
2564.726XLON21/05/202413:11:4300404656409TRLO0.1.1
84.726XLON21/05/202413:11:4400404656412TRLO0.1.1
24.726CHIX21/05/202413:12:3800404656553TRLO0.1.1
1284.722XLON21/05/202413:12:5800404656644TRLO0.1.1
1284.720BATE21/05/202413:13:4500404656927TRLO0.1.1
374.720AQXE21/05/202413:13:4900404656933TRLO0.1.1
14.720AQXE21/05/202413:14:0400404656964TRLO0.1.1
1284.720XLON21/05/202413:14:4300404657074TRLO0.1.1
54.720BATE21/05/202413:14:4300404657075TRLO0.1.1
1284.724CHIX21/05/202413:14:5200404657095TRLO0.1.1
84.724XLON21/05/202413:15:3000404657180TRLO0.1.1
24.722CHIX21/05/202413:15:4000404657201TRLO0.1.1
1284.722XLON21/05/202413:16:4900404657356TRLO0.1.1
1284.722BATE21/05/202413:18:1100404657564TRLO0.1.1
54.722BATE21/05/202413:18:3000404657596TRLO0.1.1
1284.722XLON21/05/202413:18:5600404657666TRLO0.1.1
84.722XLON21/05/202413:19:5100404657847TRLO0.1.1
24.722CHIX21/05/202413:19:5100404657846TRLO0.1.1
1284.724BATE21/05/202413:19:5400404657854TRLO0.1.1
14.724AQXE21/05/202413:20:4500404658012TRLO0.1.1
1284.724XLON21/05/202413:21:0200404658054TRLO0.1.1
54.724BATE21/05/202413:21:1900404658109TRLO0.1.1
1284.724CHIX21/05/202413:21:2500404658149TRLO0.1.1
374.728AQXE21/05/202413:21:3500404658173TRLO0.1.1
24.728CHIX21/05/202413:22:3800404658352TRLO0.1.1
1284.726BATE21/05/202413:22:4200404658355TRLO0.1.1
84.726XLON21/05/202413:23:0100404658424TRLO0.1.1
1284.726XLON21/05/202413:23:1100404658473TRLO0.1.1
54.726BATE21/05/202413:25:0100404658768TRLO0.1.1
1284.730XLON21/05/202413:25:2000404658806TRLO0.1.1
614.728BATE21/05/202413:25:2100404658809TRLO0.1.1
494.730BATE21/05/202413:25:2100404658810TRLO0.1.1
84.730XLON21/05/202413:26:5700404659056TRLO0.1.1
1284.730XLON21/05/202413:27:1800404659146TRLO0.1.1
54.730BATE21/05/202413:28:0900404659304TRLO0.1.1
1464.730BATE21/05/202413:28:4200404659373TRLO0.1.1
1284.730XLON21/05/202413:29:2600404659507TRLO0.1.1
84.730XLON21/05/202413:30:2300404659734TRLO0.1.1
54.730BATE21/05/202413:31:0500404659937TRLO0.1.1
804.730BATE21/05/202413:31:2800404660044TRLO0.1.1
484.730BATE21/05/202413:31:3100404660058TRLO0.1.1
1284.730XLON21/05/202413:31:5200404660127TRLO0.1.1
84.730XLON21/05/202413:32:3300404660266TRLO0.1.1
54.730BATE21/05/202413:32:3600404660272TRLO0.1.1
1284.742XLON21/05/202413:34:1800404660620TRLO0.1.1
2564.748BATE21/05/202413:34:2600404660659TRLO0.1.1
744.748AQXE21/05/202413:34:2600404660660TRLO0.1.1
14.748AQXE21/05/202413:34:2900404660666TRLO0.1.1
24.748CHIX21/05/202413:34:3100404660671TRLO0.1.1
1074.748CHIX21/05/202413:34:3100404660672TRLO0.1.1
1094.748CHIX21/05/202413:34:3100404660673TRLO0.1.1
244.748CHIX21/05/202413:34:3100404660674TRLO0.1.1
54.748BATE21/05/202413:34:4100404660714TRLO0.1.1
24.744CHIX21/05/202413:35:0900404660806TRLO0.1.1
1284.748BATE21/05/202413:36:3100404661058TRLO0.1.1
444.746XLON21/05/202413:36:3400404661063TRLO0.1.1
844.746XLON21/05/202413:36:3400404661064TRLO0.1.1
1284.746XLON21/05/202413:36:4500404661137TRLO0.1.1
84.746XLON21/05/202413:36:4500404661136TRLO0.1.1
14.748AQXE21/05/202413:36:4700404661145TRLO0.1.1
1444.746CHIX21/05/202413:37:5400404661407TRLO0.1.1
24.746CHIX21/05/202413:37:5400404661406TRLO0.1.1
374.748AQXE21/05/202413:38:1600404661502TRLO0.1.1
54.748BATE21/05/202413:38:2000404661512TRLO0.1.1
1284.748BATE21/05/202413:38:3500404661579TRLO0.1.1
1284.746XLON21/05/202413:38:4500404661608TRLO0.1.1
1284.746BATE21/05/202413:40:1700404662002TRLO0.1.1
84.742XLON21/05/202413:40:5200404662085TRLO0.1.1
2564.742XLON21/05/202413:40:5200404662086TRLO0.1.1
14.742AQXE21/05/202413:42:0200404662281TRLO0.1.1
24.742CHIX21/05/202413:42:0200404662282TRLO0.1.1
1284.742CHIX21/05/202413:42:0300404662287TRLO0.1.1
14.742BATE21/05/202413:42:0500404662301TRLO0.1.1
44.742BATE21/05/202413:42:5600404662430TRLO0.1.1
2434.742XLON21/05/202413:42:5600404662432TRLO0.1.1
1284.742BATE21/05/202413:42:5600404662431TRLO0.1.1
134.742XLON21/05/202413:42:5600404662433TRLO0.1.1
374.742AQXE21/05/202413:42:5800404662435TRLO0.1.1
14.738AQXE21/05/202413:44:2500404662832TRLO0.1.1
24.738CHIX21/05/202413:44:2500404662834TRLO0.1.1
54.738BATE21/05/202413:44:2500404662833TRLO0.1.1
24.738CHIX21/05/202413:44:2500404662837TRLO0.1.1
24.738CHIX21/05/202413:44:2500404662836TRLO0.1.1
24.738CHIX21/05/202413:44:2500404662835TRLO0.1.1
84.738XLON21/05/202413:44:2500404662840TRLO0.1.1
1284.738BATE21/05/202413:44:2500404662838TRLO0.1.1
54.738BATE21/05/202413:44:2500404662839TRLO0.1.1
1284.738XLON21/05/202413:44:2500404662843TRLO0.1.1
1784.738XLON21/05/202413:44:2500404662841TRLO0.1.1
784.738XLON21/05/202413:44:2500404662842TRLO0.1.1
84.738XLON21/05/202413:44:2500404662844TRLO0.1.1
1284.738XLON21/05/202413:44:2500404662845TRLO0.1.1
84.738XLON21/05/202413:44:5700404662936TRLO0.1.1
54.738BATE21/05/202413:45:4400404663157TRLO0.1.1
14.738AQXE21/05/202413:46:1400404663216TRLO0.1.1
54.738BATE21/05/202413:46:2900404663251TRLO0.1.1
1284.738XLON21/05/202413:46:4000404663269TRLO0.1.1
1284.738BATE21/05/202413:46:4600404663284TRLO0.1.1
374.738AQXE21/05/202413:46:4600404663285TRLO0.1.1
24.734CHIX21/05/202413:46:5500404663304TRLO0.1.1
24.734CHIX21/05/202413:46:5500404663305TRLO0.1.1
914.734CHIX21/05/202413:46:5500404663306TRLO0.1.1
374.734CHIX21/05/202413:46:5500404663309TRLO0.1.1
164.738XLON21/05/202413:47:0600404663337TRLO0.1.1
24.730CHIX21/05/202413:47:0600404663338TRLO0.1.1
14.736AQXE21/05/202413:48:1900404663566TRLO0.1.1
394.736BATE21/05/202413:48:3500404663657TRLO0.1.1
894.736BATE21/05/202413:48:3500404663658TRLO0.1.1
2564.736XLON21/05/202413:48:4200404663725TRLO0.1.1
44.736BATE21/05/202413:48:4800404663742TRLO0.1.1
14.736BATE21/05/202413:48:4800404663743TRLO0.1.1
14.734AQXE21/05/202413:49:0500404663880TRLO0.1.1
54.736XLON21/05/202413:49:1100404663905TRLO0.1.1
34.736XLON21/05/202413:49:1100404663906TRLO0.1.1
2564.736BATE21/05/202413:49:3400404663995TRLO0.1.1
54.736BATE21/05/202413:49:3400404663994TRLO0.1.1
24.736CHIX21/05/202413:49:5100404664068TRLO0.1.1
2564.736XLON21/05/202413:50:3700404664222TRLO0.1.1
1284.736CHIX21/05/202413:50:4100404664256TRLO0.1.1
24.736CHIX21/05/202413:50:4100404664257TRLO0.1.1
84.736XLON21/05/202413:50:5600404664289TRLO0.1.1
374.734AQXE21/05/202413:51:0500404664319TRLO0.1.1
54.736BATE21/05/202413:51:0500404664320TRLO0.1.1
14.734AQXE21/05/202413:51:5500404664547TRLO0.1.1
704.734BATE21/05/202413:52:0600404664599TRLO0.1.1
1864.736BATE21/05/202413:52:0600404664600TRLO0.1.1
24.734CHIX21/05/202413:53:0100404664796TRLO0.1.1
934.734XLON21/05/202413:53:0100404664798TRLO0.1.1
1634.734XLON21/05/202413:53:0100404664797TRLO0.1.1
54.734BATE21/05/202413:53:0200404664799TRLO0.1.1
84.732XLON21/05/202413:53:1600404664836TRLO0.1.1
874.732BATE21/05/202413:54:1000404664994TRLO0.1.1
414.732BATE21/05/202413:54:1000404664995TRLO0.1.1
54.732BATE21/05/202413:54:3100404665071TRLO0.1.1
84.732XLON21/05/202413:55:0000404665141TRLO0.1.1
14.732AQXE21/05/202413:55:0800404665162TRLO0.1.1
524.732XLON21/05/202413:55:1400404665176TRLO0.1.1
664.732XLON21/05/202413:55:1400404665175TRLO0.1.1
174.732XLON21/05/202413:55:1400404665177TRLO0.1.1
304.732AQXE21/05/202413:55:1500404665181TRLO0.1.1
74.732AQXE21/05/202413:55:1500404665182TRLO0.1.1
1284.724CHIX21/05/202413:55:5500404665279TRLO0.1.1
24.724CHIX21/05/202413:55:5500404665278TRLO0.1.1
24.734CHIX21/05/202413:56:2100404665375TRLO0.1.1
44.730BATE21/05/202413:57:0400404665518TRLO0.1.1
1164.734XLON21/05/202413:57:1400404665535TRLO0.1.1
1404.734XLON21/05/202413:57:1400404665534TRLO0.1.1
764.734BATE21/05/202413:57:1900404665541TRLO0.1.1
24.734BATE21/05/202413:57:1900404665542TRLO0.1.1
1784.734BATE21/05/202413:57:1900404665543TRLO0.1.1
84.734XLON21/05/202413:57:2500404665548TRLO0.1.1
54.734BATE21/05/202413:58:0900404665687TRLO0.1.1
24.734CHIX21/05/202413:58:5100404665870TRLO0.1.1
1284.734CHIX21/05/202413:58:5100404665871TRLO0.1.1
14.734AQXE21/05/202413:58:5100404665872TRLO0.1.1
84.734XLON21/05/202413:59:0600404665998TRLO0.1.1
2564.734XLON21/05/202413:59:2500404666094TRLO0.1.1
1284.734BATE21/05/202413:59:3000404666098TRLO0.1.1
374.734AQXE21/05/202413:59:3600404666113TRLO0.1.1
24.734CHIX21/05/202414:00:0700404666750TRLO0.1.1
64.734BATE21/05/202414:00:2300404667078TRLO0.1.1
84.732XLON21/05/202414:01:1400404667290TRLO0.1.1
54.734BATE21/05/202414:01:2200404667330TRLO0.1.1
14.734AQXE21/05/202414:01:3200404667455TRLO0.1.1
24.732CHIX21/05/202414:01:3200404667456TRLO0.1.1
1214.732XLON21/05/202414:01:3700404667471TRLO0.1.1
2564.732XLON21/05/202414:01:3700404667470TRLO0.1.1
764.734BATE21/05/202414:01:4900404667533TRLO0.1.1
1804.734BATE21/05/202414:01:4900404667534TRLO0.1.1
84.736XLON21/05/202414:02:3400404667770TRLO0.1.1
674.734CHIX21/05/202414:03:3100404668131TRLO0.1.1
54.734BATE21/05/202414:03:3100404668130TRLO0.1.1
24.734CHIX21/05/202414:03:3100404668134TRLO0.1.1
614.734CHIX21/05/202414:03:3100404668133TRLO0.1.1
1284.734BATE21/05/202414:03:3100404668132TRLO0.1.1
744.736XLON21/05/202414:03:5500404668205TRLO0.1.1
1334.736XLON21/05/202414:03:5500404668204TRLO0.1.1
574.736XLON21/05/202414:03:5500404668203TRLO0.1.1
14.734AQXE21/05/202414:04:0300404668266TRLO0.1.1
374.734AQXE21/05/202414:04:0300404668265TRLO0.1.1
34.736XLON21/05/202414:04:3800404668450TRLO0.1.1
54.736XLON21/05/202414:04:3800404668451TRLO0.1.1
34.736XLON21/05/202414:05:5500404668652TRLO0.1.1
54.736XLON21/05/202414:05:5600404668653TRLO0.1.1
1204.736XLON21/05/202414:05:5600404668654TRLO0.1.1
54.734BATE21/05/202414:05:5700404668658TRLO0.1.1
1284.734BATE21/05/202414:05:5700404668659TRLO0.1.1
24.734CHIX21/05/202414:05:5700404668660TRLO0.1.1
1284.734CHIX21/05/202414:05:5700404668661TRLO0.1.1
54.734BATE21/05/202414:07:4900404669088TRLO0.1.1
54.734BATE21/05/202414:07:4900404669090TRLO0.1.1
1284.734BATE21/05/202414:07:4900404669089TRLO0.1.1
644.734BATE21/05/202414:07:4900404669091TRLO0.1.1
644.734BATE21/05/202414:07:5800404669131TRLO0.1.1
844.734BATE21/05/202414:07:5800404669132TRLO0.1.1
84.736