Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
23 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 22 May 2024 it had purchased a total of 106,435 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 purchased52,98334,58614,5714,295
Highest price paid (per ordinary share)£4.7200£4.7180£4.7200£4.7180
Lowest price paid (per ordinary share)£4.6560£4.6580£4.6620£4.6740
Volume weighted average price paid (per ordinary share)£4.6957£4.6958£4.6956£4.6970

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 388,816,802 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,816,802.

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
1284.656XLON22/05/202408:53:4600404829262TRLO0.1.1
1284.664BATE22/05/202408:54:2700404829410TRLO0.1.1
2564.660XLON22/05/202408:56:1300404829837TRLO0.1.1
534.662BATE22/05/202408:56:1700404829848TRLO0.1.1
754.664BATE22/05/202408:56:1700404829849TRLO0.1.1
24.662CHIX22/05/202408:56:2800404829890TRLO0.1.1
24.662CHIX22/05/202408:56:2800404829891TRLO0.1.1
24.662CHIX22/05/202408:56:3300404829908TRLO0.1.1
24.662CHIX22/05/202408:56:3600404829930TRLO0.1.1
1284.662CHIX22/05/202408:57:0100404830065TRLO0.1.1
94.660XLON22/05/202408:57:1600404830116TRLO0.1.1
64.664BATE22/05/202408:57:2400404830164TRLO0.1.1
64.664BATE22/05/202408:57:2700404830179TRLO0.1.1
94.658XLON22/05/202408:57:3000404830187TRLO0.1.1
94.658XLON22/05/202408:57:3000404830188TRLO0.1.1
94.658XLON22/05/202408:57:3000404830189TRLO0.1.1
1284.658XLON22/05/202408:57:3000404830190TRLO0.1.1
64.658BATE22/05/202408:57:5400404830267TRLO0.1.1
64.658BATE22/05/202408:57:5400404830268TRLO0.1.1
1284.658BATE22/05/202408:58:5900404830525TRLO0.1.1
24.690CHIX22/05/202409:00:3500404830896TRLO0.1.1
24.686CHIX22/05/202409:00:4100404830924TRLO0.1.1
2564.686XLON22/05/202409:00:4200404830925TRLO0.1.1
24.686CHIX22/05/202409:00:4500404830933TRLO0.1.1
24.686CHIX22/05/202409:01:3600404831134TRLO0.1.1
1284.686CHIX22/05/202409:01:3800404831141TRLO0.1.1
14.680AQXE22/05/202409:01:3900404831146TRLO0.1.1
14.680AQXE22/05/202409:01:3900404831145TRLO0.1.1
14.680AQXE22/05/202409:01:3900404831147TRLO0.1.1
14.680AQXE22/05/202409:01:3900404831148TRLO0.1.1
434.680AQXE22/05/202409:01:3900404831149TRLO0.1.1
94.680XLON22/05/202409:02:1600404831287TRLO0.1.1
94.680XLON22/05/202409:02:3200404831443TRLO0.1.1
94.680XLON22/05/202409:02:3200404831444TRLO0.1.1
2564.680XLON22/05/202409:02:3200404831445TRLO0.1.1
94.680XLON22/05/202409:03:5000404831748TRLO0.1.1
1284.680XLON22/05/202409:03:5000404831749TRLO0.1.1
434.680AQXE22/05/202409:03:5700404831779TRLO0.1.1
14.680AQXE22/05/202409:06:1500404832374TRLO0.1.1
24.680CHIX22/05/202409:06:1500404832375TRLO0.1.1
24.680CHIX22/05/202409:06:1500404832376TRLO0.1.1
24.680CHIX22/05/202409:06:1500404832378TRLO0.1.1
24.680CHIX22/05/202409:06:1500404832377TRLO0.1.1
1284.680XLON22/05/202409:06:1500404832379TRLO0.1.1
14.680AQXE22/05/202409:07:1300404832574TRLO0.1.1
64.680BATE22/05/202409:07:1300404832577TRLO0.1.1
14.680AQXE22/05/202409:07:1300404832575TRLO0.1.1
14.680AQXE22/05/202409:07:1300404832576TRLO0.1.1
64.680BATE22/05/202409:07:1300404832579TRLO0.1.1
64.680BATE22/05/202409:07:1300404832580TRLO0.1.1
1284.680CHIX22/05/202409:07:1300404832578TRLO0.1.1
64.680BATE22/05/202409:07:1300404832582TRLO0.1.1
5124.680BATE22/05/202409:07:1300404832581TRLO0.1.1
1284.680XLON22/05/202409:07:1300404832584TRLO0.1.1
94.680XLON22/05/202409:07:5500404832826TRLO0.1.1
94.680XLON22/05/202409:07:5500404832827TRLO0.1.1
1284.680XLON22/05/202409:07:5500404832828TRLO0.1.1
94.680XLON22/05/202409:08:0600404832914TRLO0.1.1
94.680XLON22/05/202409:08:0600404832913TRLO0.1.1
434.680AQXE22/05/202409:08:3500404833089TRLO0.1.1
24.676CHIX22/05/202409:08:5400404833167TRLO0.1.1
64.674BATE22/05/202409:09:3300404833345TRLO0.1.1
64.674BATE22/05/202409:09:3300404833346TRLO0.1.1
1284.674BATE22/05/202409:09:3300404833347TRLO0.1.1
64.674BATE22/05/202409:09:3300404833348TRLO0.1.1
64.674BATE22/05/202409:09:3300404833349TRLO0.1.1
24.676CHIX22/05/202409:09:3300404833350TRLO0.1.1
24.676CHIX22/05/202409:09:3300404833351TRLO0.1.1
24.676CHIX22/05/202409:09:3300404833352TRLO0.1.1
1284.680XLON22/05/202409:09:5400404833462TRLO0.1.1
2564.680XLON22/05/202409:12:0300404834030TRLO0.1.1
1284.678BATE22/05/202409:12:0900404834060TRLO0.1.1
1284.678CHIX22/05/202409:12:1400404834088TRLO0.1.1
24.680CHIX22/05/202409:13:1800404834312TRLO0.1.1
94.678XLON22/05/202409:13:1800404834313TRLO0.1.1
94.678XLON22/05/202409:13:1800404834314TRLO0.1.1
1284.678BATE22/05/202409:13:3100404834362TRLO0.1.1
64.678BATE22/05/202409:13:3100404834363TRLO0.1.1
94.678XLON22/05/202409:13:3100404834364TRLO0.1.1
14.680AQXE22/05/202409:14:1500404834562TRLO0.1.1
14.680AQXE22/05/202409:14:1500404834561TRLO0.1.1
1284.682XLON22/05/202409:14:2800404834607TRLO0.1.1
14.682XLON22/05/202409:19:2200404836041TRLO0.1.1
24.686CHIX22/05/202409:20:3000404836291TRLO0.1.1
24.686CHIX22/05/202409:20:3000404836292TRLO0.1.1
1474.686CHIX22/05/202409:20:3000404836293TRLO0.1.1
64.686BATE22/05/202409:20:3500404836306TRLO0.1.1
64.686BATE22/05/202409:20:3500404836305TRLO0.1.1
64.686BATE22/05/202409:20:3500404836307TRLO0.1.1
2364.686BATE22/05/202409:20:3500404836309TRLO0.1.1
1484.686BATE22/05/202409:20:3500404836308TRLO0.1.1
24.686CHIX22/05/202409:20:3500404836310TRLO0.1.1
84.686XLON22/05/202409:20:3500404836312TRLO0.1.1
94.686XLON22/05/202409:20:3500404836311TRLO0.1.1
44.686CHIX22/05/202409:20:3800404836319TRLO0.1.1
94.686XLON22/05/202409:20:3800404836320TRLO0.1.1
94.686XLON22/05/202409:20:4000404836322TRLO0.1.1
6404.686XLON22/05/202409:20:4000404836323TRLO0.1.1
64.686BATE22/05/202409:20:4400404836343TRLO0.1.1
24.684CHIX22/05/202409:21:1200404836440TRLO0.1.1
24.684CHIX22/05/202409:21:1200404836441TRLO0.1.1
64.686BATE22/05/202409:22:2700404836824TRLO0.1.1
1144.686BATE22/05/202409:22:4700404836880TRLO0.1.1
464.686CHIX22/05/202409:22:4700404836881TRLO0.1.1
24.690CHIX22/05/202409:26:3700404837822TRLO0.1.1
24.690CHIX22/05/202409:26:3700404837824TRLO0.1.1
24.690CHIX22/05/202409:26:3700404837823TRLO0.1.1
94.690XLON22/05/202409:26:3700404837825TRLO0.1.1
214.690XLON22/05/202409:26:3700404837827TRLO0.1.1
94.690XLON22/05/202409:26:3700404837828TRLO0.1.1
4914.690XLON22/05/202409:26:3700404837826TRLO0.1.1
94.690XLON22/05/202409:26:3700404837830TRLO0.1.1
94.690XLON22/05/202409:26:3700404837829TRLO0.1.1
64.688BATE22/05/202409:26:3900404837833TRLO0.1.1
64.688BATE22/05/202409:26:3900404837834TRLO0.1.1
64.688BATE22/05/202409:26:3900404837835TRLO0.1.1
64.688BATE22/05/202409:26:3900404837836TRLO0.1.1
24.686CHIX22/05/202409:26:3900404837839TRLO0.1.1
64.686BATE22/05/202409:26:3900404837841TRLO0.1.1
64.688BATE22/05/202409:26:3900404837837TRLO0.1.1
2704.688BATE22/05/202409:26:3900404837838TRLO0.1.1
94.686XLON22/05/202409:26:3900404837842TRLO0.1.1
1914.686CHIX22/05/202409:26:4200404837850TRLO0.1.1
94.692XLON22/05/202409:31:1500404838946TRLO0.1.1
44.692CHIX22/05/202409:31:2000404838962TRLO0.1.1
34.692XLON22/05/202409:31:2200404838968TRLO0.1.1
44.700CHIX22/05/202409:32:5800404839312TRLO0.1.1
24.700CHIX22/05/202409:32:5800404839315TRLO0.1.1
64.700BATE22/05/202409:32:5800404839314TRLO0.1.1
64.700BATE22/05/202409:32:5800404839313TRLO0.1.1
24.700CHIX22/05/202409:32:5800404839316TRLO0.1.1
104.700XLON22/05/202409:32:5800404839317TRLO0.1.1
1284.698CHIX22/05/202409:32:5800404839319TRLO0.1.1
6404.700XLON22/05/202409:32:5800404839318TRLO0.1.1
5124.700BATE22/05/202409:32:5900404839322TRLO0.1.1
94.698XLON22/05/202409:33:0400404839344TRLO0.1.1
54.700BATE22/05/202409:33:0900404839387TRLO0.1.1
14.700BATE22/05/202409:33:0900404839388TRLO0.1.1
24.696AQXE22/05/202409:33:0900404839390TRLO0.1.1
14.696AQXE22/05/202409:33:0900404839389TRLO0.1.1
1004.696AQXE22/05/202409:33:0900404839391TRLO0.1.1
14.696AQXE22/05/202409:33:5100404839513TRLO0.1.1
94.698XLON22/05/202409:34:2200404839619TRLO0.1.1
24.696AQXE22/05/202409:34:3400404839697TRLO0.1.1
284.696AQXE22/05/202409:34:3400404839696TRLO0.1.1
14.696AQXE22/05/202409:34:3400404839701TRLO0.1.1
14.696AQXE22/05/202409:34:3400404839699TRLO0.1.1
14.696AQXE22/05/202409:34:3400404839700TRLO0.1.1
434.696AQXE22/05/202409:34:3400404839698TRLO0.1.1
1154.694BATE22/05/202409:34:3400404839702TRLO0.1.1
24.696CHIX22/05/202409:34:3400404839703TRLO0.1.1
94.698XLON22/05/202409:34:5400404839782TRLO0.1.1
2684.700XLON22/05/202409:35:2000404839903TRLO0.1.1
854.700XLON22/05/202409:36:1400404840082TRLO0.1.1
314.700XLON22/05/202409:36:1400404840083TRLO0.1.1
64.704BATE22/05/202409:39:5400404840884TRLO0.1.1
64.704BATE22/05/202409:39:5400404840885TRLO0.1.1
94.704XLON22/05/202409:39:5600404840899TRLO0.1.1
2564.704CHIX22/05/202409:39:5700404840908TRLO0.1.1
94.704XLON22/05/202409:39:5700404840909TRLO0.1.1
24.704CHIX22/05/202409:39:5900404840913TRLO0.1.1
44.704CHIX22/05/202409:39:5900404840914TRLO0.1.1
94.706XLON22/05/202409:40:2000404840995TRLO0.1.1
64.706BATE22/05/202409:40:2100404840997TRLO0.1.1
3974.706BATE22/05/202409:40:2300404840998TRLO0.1.1
44.704CHIX22/05/202409:40:2300404840999TRLO0.1.1
5124.704XLON22/05/202409:40:2300404841000TRLO0.1.1
64.704BATE22/05/202409:40:2400404841004TRLO0.1.1
64.704BATE22/05/202409:40:2400404841005TRLO0.1.1
24.704CHIX22/05/202409:41:5900404841344TRLO0.1.1
24.704CHIX22/05/202409:41:5900404841345TRLO0.1.1
2564.704XLON22/05/202409:42:1700404841409TRLO0.1.1
24.704CHIX22/05/202409:42:3000404841474TRLO0.1.1
94.704XLON22/05/202409:42:4100404841497TRLO0.1.1
64.704BATE22/05/202409:42:4400404841501TRLO0.1.1
1284.704BATE22/05/202409:42:4500404841512TRLO0.1.1
94.704XLON22/05/202409:43:0700404841592TRLO0.1.1
1284.704CHIX22/05/202409:43:2400404841645TRLO0.1.1
94.704XLON22/05/202409:43:3200404841669TRLO0.1.1
64.704BATE22/05/202409:43:4400404841715TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841717TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841716TRLO0.1.1
434.698AQXE22/05/202409:43:4400404841718TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841719TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841722TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841720TRLO0.1.1
14.698AQXE22/05/202409:43:4400404841724TRLO0.1.1
434.698AQXE22/05/202409:43:4400404841723TRLO0.1.1
14.700BATE22/05/202409:44:1000404841804TRLO0.1.1
54.704BATE22/05/202409:44:1000404841805TRLO0.1.1
94.700XLON22/05/202409:44:3100404841851TRLO0.1.1
2474.704XLON22/05/202409:44:3100404841852TRLO0.1.1
64.700BATE22/05/202409:44:3700404841870TRLO0.1.1
94.700BATE22/05/202409:44:4600404841886TRLO0.1.1
74.700BATE22/05/202409:44:4600404841887TRLO0.1.1
2404.700BATE22/05/202409:44:4600404841888TRLO0.1.1
24.700CHIX22/05/202409:45:1200404841962TRLO0.1.1
24.700CHIX22/05/202409:45:3400404842125TRLO0.1.1
1284.694XLON22/05/202409:46:0600404842226TRLO0.1.1
24.694CHIX22/05/202409:46:0800404842240TRLO0.1.1
434.698AQXE22/05/202409:46:1700404842269TRLO0.1.1
44.698BATE22/05/202409:46:3700404842331TRLO0.1.1
234.698BATE22/05/202409:46:3700404842330TRLO0.1.1
1014.700BATE22/05/202409:46:3700404842332TRLO0.1.1
24.686CHIX22/05/202409:46:4000404842351TRLO0.1.1
24.686CHIX22/05/202409:46:4000404842353TRLO0.1.1
44.686CHIX22/05/202409:46:4000404842352TRLO0.1.1
24.686CHIX22/05/202409:46:4000404842354TRLO0.1.1
64.686BATE22/05/202409:46:4100404842357TRLO0.1.1
64.686BATE22/05/202409:46:4100404842358TRLO0.1.1
64.686BATE22/05/202409:46:4100404842359TRLO0.1.1
94.694XLON22/05/202409:47:0300404842432TRLO0.1.1
14.696AQXE22/05/202409:47:1300404842470TRLO0.1.1
94.694XLON22/05/202409:47:5000404842642TRLO0.1.1
2564.694XLON22/05/202409:47:5000404842643TRLO0.1.1
14.696AQXE22/05/202409:48:0200404842682TRLO0.1.1
94.694XLON22/05/202409:48:0700404842697TRLO0.1.1
14.696AQXE22/05/202409:48:3800404842832TRLO0.1.1
14.696AQXE22/05/202409:49:3000404843128TRLO0.1.1
54.696AQXE22/05/202409:49:3000404843127TRLO0.1.1
374.696AQXE22/05/202409:49:3000404843129TRLO0.1.1
2564.694XLON22/05/202409:49:5500404843259TRLO0.1.1
94.694XLON22/05/202409:51:3400404843656TRLO0.1.1
1284.700XLON22/05/202409:51:5600404843726TRLO0.1.1
64.694BATE22/05/202409:52:0000404843743TRLO0.1.1
484.694BATE22/05/202409:52:0000404843744TRLO0.1.1
94.700XLON22/05/202409:52:0500404843761TRLO0.1.1
64.696BATE22/05/202409:52:1700404843812TRLO0.1.1
2084.696BATE22/05/202409:52:1700404843813TRLO0.1.1
24.696CHIX22/05/202409:52:1700404843815TRLO0.1.1
1284.696BATE22/05/202409:52:1700404843814TRLO0.1.1
64.694BATE22/05/202409:52:1700404843817TRLO0.1.1
24.696CHIX22/05/202409:52:1700404843816TRLO0.1.1
1284.694XLON22/05/202409:52:1700404843818TRLO0.1.1
24.696CHIX22/05/202409:52:1700404843820TRLO0.1.1
24.696CHIX22/05/202409:52:3000404843843TRLO0.1.1
2564.696CHIX22/05/202409:52:3000404843842TRLO0.1.1
94.696XLON22/05/202409:53:0600404843964TRLO0.1.1
14.694AQXE22/05/202409:53:4100404844108TRLO0.1.1
64.696BATE22/05/202409:54:1100404844243TRLO0.1.1
64.696BATE22/05/202409:54:1200404844248TRLO0.1.1
24.696CHIX22/05/202409:54:1700404844262TRLO0.1.1
1284.696BATE22/05/202409:54:2400404844288TRLO0.1.1
1384.696XLON22/05/202409:54:2400404844290TRLO0.1.1
1184.696XLON22/05/202409:54:2400404844289TRLO0.1.1
14.694AQXE22/05/202409:54:2400404844291TRLO0.1.1
434.694AQXE22/05/202409:54:2400404844292TRLO0.1.1
64.696BATE22/05/202409:54:2700404844302TRLO0.1.1
24.696CHIX22/05/202409:55:2100404844501TRLO0.1.1
1284.696CHIX22/05/202409:55:2800404844524TRLO0.1.1
14.694AQXE22/05/202409:55:3100404844540TRLO0.1.1
94.696XLON22/05/202409:55:5100404844601TRLO0.1.1
24.696CHIX22/05/202409:55:5900404844632TRLO0.1.1
1284.696BATE22/05/202409:56:1000404844667TRLO0.1.1
24.696CHIX22/05/202409:56:2300404844698TRLO0.1.1
94.696XLON22/05/202409:56:4200404844751TRLO0.1.1
2564.696XLON22/05/202409:56:4200404844752TRLO0.1.1
94.696XLON22/05/202409:57:0500404844816TRLO0.1.1
64.696BATE22/05/202409:57:2600404844880TRLO0.1.1
24.696CHIX22/05/202409:57:2600404844882TRLO0.1.1
1284.696BATE22/05/202409:57:2600404844881TRLO0.1.1
64.696BATE22/05/202409:57:5900404845006TRLO0.1.1
64.696BATE22/05/202409:58:4100404845182TRLO0.1.1
2564.696XLON22/05/202409:58:4900404845206TRLO0.1.1
24.696CHIX22/05/202409:59:3100404845360TRLO0.1.1
1284.696CHIX22/05/202409:59:3200404845361TRLO0.1.1
84.696XLON22/05/202409:59:3700404845370TRLO0.1.1
434.694AQXE22/05/202409:59:3700404845371TRLO0.1.1
14.694AQXE22/05/202409:59:3700404845372TRLO0.1.1
1284.696BATE22/05/202409:59:5000404845399TRLO0.1.1
24.696CHIX22/05/202410:00:0100404845452TRLO0.1.1
14.694AQXE22/05/202410:00:2100404845524TRLO0.1.1
24.696CHIX22/05/202410:01:0300404845657TRLO0.1.1
1384.696XLON22/05/202410:01:0700404845669TRLO0.1.1
94.696XLON22/05/202410:01:0900404845678TRLO0.1.1
1284.696BATE22/05/202410:01:2600404845739TRLO0.1.1
14.694AQXE22/05/202410:01:3200404845769TRLO0.1.1
94.696XLON22/05/202410:01:5700404845848TRLO0.1.1
64.696BATE22/05/202410:02:0800404845903TRLO0.1.1
104.696XLON22/05/202410:02:5100404846034TRLO0.1.1
64.696BATE22/05/202410:02:5500404846059TRLO0.1.1
2464.696XLON22/05/202410:03:0400404846098TRLO0.1.1
1284.696BATE22/05/202410:03:1900404846131TRLO0.1.1
64.696BATE22/05/202410:03:5300404846286TRLO0.1.1
24.696CHIX22/05/202410:03:5500404846293TRLO0.1.1
434.694AQXE22/05/202410:04:1500404846368TRLO0.1.1
24.696CHIX22/05/202410:04:3600404846422TRLO0.1.1
1284.696CHIX22/05/202410:04:3600404846421TRLO0.1.1
2304.696XLON22/05/202410:05:1000404846553TRLO0.1.1
1084.696BATE22/05/202410:05:1800404846587TRLO0.1.1
204.696BATE22/05/202410:05:1800404846586TRLO0.1.1
24.696CHIX22/05/202410:05:4000404846643TRLO0.1.1
94.696XLON22/05/202410:06:4700404846864TRLO0.1.1
14.694AQXE22/05/202410:06:5700404846892TRLO0.1.1
44.688BATE22/05/202410:07:0500404846940TRLO0.1.1
1244.688BATE22/05/202410:07:0500404846941TRLO0.1.1
1544.688XLON22/05/202410:07:0500404846946TRLO0.1.1
94.686XLON22/05/202410:07:0500404846947TRLO0.1.1
94.686XLON22/05/202410:07:0500404846948TRLO0.1.1
94.686XLON22/05/202410:07:0500404846949TRLO0.1.1
94.686XLON22/05/202410:07:0500404846954TRLO0.1.1
94.686XLON22/05/202410:07:0500404846950TRLO0.1.1
94.686XLON22/05/202410:07:0500404846951TRLO0.1.1
94.686XLON22/05/202410:07:0500404846952TRLO0.1.1
94.686XLON22/05/202410:07:0500404846953TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846956TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846955TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846959TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846957TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846958TRLO0.1.1
64.686BATE22/05/202410:07:0500404846960TRLO0.1.1
14.686AQXE22/05/202410:07:0500404846962TRLO0.1.1
64.686BATE22/05/202410:07:0500404846961TRLO0.1.1
44.686CHIX22/05/202410:07:0500404846963TRLO0.1.1
44.686CHIX22/05/202410:07:0500404846964TRLO0.1.1
64.686BATE22/05/202410:07:0500404846966TRLO0.1.1
24.686CHIX22/05/202410:07:0500404846965TRLO0.1.1
64.692BATE22/05/202410:07:5400404847146TRLO0.1.1
24.692CHIX22/05/202410:08:4500404847311TRLO0.1.1
64.692BATE22/05/202410:08:4500404847310TRLO0.1.1
24.692CHIX22/05/202410:09:2700404847514TRLO0.1.1
1284.692BATE22/05/202410:09:2700404847513TRLO0.1.1
64.692BATE22/05/202410:09:4600404847603TRLO0.1.1
1284.692CHIX22/05/202410:09:4600404847604TRLO0.1.1
24.696CHIX22/05/202410:15:0400404848687TRLO0.1.1
24.696CHIX22/05/202410:15:0400404848689TRLO0.1.1
24.696CHIX22/05/202410:15:0400404848688TRLO0.1.1
114.696AQXE22/05/202410:15:0400404848690TRLO0.1.1
14.696AQXE22/05/202410:15:0400404848692TRLO0.1.1
14.696AQXE22/05/202410:15:0400404848691TRLO0.1.1
1284.696CHIX22/05/202410:15:0400404848693TRLO0.1.1
94.696XLON22/05/202410:15:0400404848697TRLO0.1.1
94.696XLON22/05/202410:15:0400404848694TRLO0.1.1
4644.696XLON22/05/202410:15:0400404848696TRLO0.1.1
674.696XLON22/05/202410:15:0400404848695TRLO0.1.1
94.696XLON22/05/202410:15:0400404848698TRLO0.1.1
94.696XLON22/05/202410:15:0400404848700TRLO0.1.1
64.704BATE22/05/202410:17:0700404849098TRLO0.1.1
64.704BATE22/05/202410:17:0800404849107TRLO0.1.1
64.704BATE22/05/202410:17:1200404849114TRLO0.1.1
3844.704BATE22/05/202410:17:1300404849121TRLO0.1.1
24.702CHIX22/05/202410:17:2000404849127TRLO0.1.1
194.700XLON22/05/202410:17:2000404849128TRLO0.1.1
104.700XLON22/05/202410:17:2000404849130TRLO0.1.1
3464.700XLON22/05/202410:17:2000404849129TRLO0.1.1
24.700CHIX22/05/202410:17:3500404849162TRLO0.1.1
94.700XLON22/05/202410:18:1600404849355TRLO0.1.1
24.700CHIX22/05/202410:18:3800404849430TRLO0.1.1
2164.702BATE22/05/202410:19:1400404849564TRLO0.1.1
94.700XLON22/05/202410:19:1400404849565TRLO0.1.1
44.702BATE22/05/202410:19:1900404849588TRLO0.1.1
14.702BATE22/05/202410:19:1900404849590TRLO0.1.1
14.702BATE22/05/202410:19:1900404849589TRLO0.1.1
2564.700XLON22/05/202410:19:5300404849693TRLO0.1.1
24.700CHIX22/05/202410:20:0800404849725TRLO0.1.1
1284.700CHIX22/05/202410:20:1500404849738TRLO0.1.1
64.702BATE22/05/202410:21:1600404849941TRLO0.1.1
64.702BATE22/05/202410:21:2400404849952TRLO0.1.1
1684.702BATE22/05/202410:21:5100404850012TRLO0.1.1
104.700XLON22/05/202410:21:5400404850018TRLO0.1.1
24.702CHIX22/05/202410:22:2000404850130TRLO0.1.1
1284.702BATE22/05/202410:24:2400404850508TRLO0.1.1
24.702CHIX22/05/202410:24:2400404850510TRLO0.1.1
24.702CHIX22/05/202410:24:2400404850509TRLO0.1.1
64.702BATE22/05/202410:25:1500404850674TRLO0.1.1
1284.702CHIX22/05/202410:25:1500404850675TRLO0.1.1
94.702XLON22/05/202410:27:3700404851158TRLO0.1.1
714.702XLON22/05/202410:27:3700404851159TRLO0.1.1
94.702XLON22/05/202410:27:3700404851161TRLO0.1.1
1284.702XLON22/05/202410:27:3700404851162TRLO0.1.1
5694.702XLON22/05/202410:27:3700404851160TRLO0.1.1
64.702BATE22/05/202410:33:0000404852351TRLO0.1.1
1284.702BATE22/05/202410:33:0000404852352TRLO0.1.1
164.702BATE22/05/202410:33:0000404852353TRLO0.1.1
64.702BATE22/05/202410:33:0000404852354TRLO0.1.1
1394.702BATE22/05/202410:37:0000404853181TRLO0.1.1
64.702BATE22/05/202410:38:3900404853527TRLO0.1.1
1014.702BATE22/05/202410:38:3900404853526TRLO0.1.1
64.702BATE22/05/202410:38:3900404853529TRLO0.1.1
64.702BATE22/05/202410:38:3900404853530TRLO0.1.1
1054.702BATE22/05/202410:38:3900404853531TRLO0.1.1
974.702BATE22/05/202410:38:3900404853528TRLO0.1.1
64.702BATE22/05/202410:38:3900404853533TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853534TRLO0.1.1
544.702BATE22/05/202410:38:3900404853532TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853537TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853536TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853535TRLO0.1.1
1284.702CHIX22/05/202410:38:3900404853538TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853540TRLO0.1.1
94.702XLON22/05/202410:38:3900404853542TRLO0.1.1
24.702CHIX22/05/202410:38:3900404853539TRLO0.1.1
94.702XLON22/05/202410:38:3900404853543TRLO0.1.1
94.702XLON22/05/202410:38:3900404853544TRLO0.1.1
24.702AQXE22/05/202410:38:4000404853545TRLO0.1.1
1614.702AQXE22/05/202410:38:4300404853553TRLO0.1.1
24.702AQXE22/05/202410:38:4400404853554TRLO0.1.1
2564.702XLON22/05/202410:38:4500404853556TRLO0.1.1
5124.702XLON22/05/202410:38:4500404853555TRLO0.1.1
24.702AQXE22/05/202410:38:4700404853562TRLO0.1.1
64.702BATE22/05/202410:40:3200404853963TRLO0.1.1
174.702XLON22/05/202410:40:3400404853968TRLO0.1.1
1114.702XLON22/05/202410:40:3400404853969TRLO0.1.1
434.702AQXE22/05/202410:40:4800404854027TRLO0.1.1
94.702XLON22/05/202410:40:5000404854030TRLO0.1.1
1284.702BATE22/05/202410:40:5100404854032TRLO0.1.1
24.696CHIX22/05/202410:40:5200404854033TRLO0.1.1
24.696CHIX22/05/202410:40:5200404854035TRLO0.1.1
714.696CHIX22/05/202410:40:5200404854034TRLO0.1.1
14.696AQXE22/05/202410:40:5200404854036TRLO0.1.1
14.696AQXE22/05/202410:40:5200404854037TRLO0.1.1
24.696CHIX22/05/202410:40:5200404854039TRLO0.1.1
574.696CHIX22/05/202410:40:5200404854038TRLO0.1.1
64.696BATE22/05/202410:40:5200404854040TRLO0.1.1
94.696XLON22/05/202410:40:5200404854041TRLO0.1.1
14.696AQXE22/05/202410:40:5500404854050TRLO0.1.1
94.696XLON22/05/202410:41:0800404854099TRLO0.1.1
94.706XLON22/05/202410:42:4100404854624TRLO0.1.1
1284.704BATE22/05/202410:42:5100404854652TRLO0.1.1
1284.704XLON22/05/202410:42:5100404854653TRLO0.1.1
184.704CHIX22/05/202410:42:5600404854729TRLO0.1.1
194.704CHIX22/05/202410:42:5600404854731TRLO0.1.1
574.704CHIX22/05/202410:42:5600404854730TRLO0.1.1
344.704CHIX22/05/202410:42:5600404854732TRLO0.1.1
434.702AQXE22/05/202410:42:5700404854742TRLO0.1.1
94.704XLON22/05/202410:43:0100404854767TRLO0.1.1
24.704CHIX22/05/202410:43:1000404854832TRLO0.1.1
24.704CHIX22/05/202410:43:4900404854972TRLO0.1.1
94.704XLON22/05/202410:44:3400404855176TRLO0.1.1
24.704BATE22/05/202410:44:5000404855231TRLO0.1.1
44.704BATE22/05/202410:44:5000404855232TRLO0.1.1
1284.704BATE22/05/202410:44:5200404855240TRLO0.1.1
334.704XLON22/05/202410:45:2100404855391TRLO0.1.1
1214.704XLON22/05/202410:45:2100404855392TRLO0.1.1
174.704XLON22/05/202410:45:2100404855393TRLO0.1.1
854.704XLON22/05/202410:45:2100404855394TRLO0.1.1
24.704CHIX22/05/202410:45:3500404855458TRLO0.1.1
14.702AQXE22/05/202410:45:5600404855511TRLO0.1.1
14.702AQXE22/05/202410:45:5600404855510TRLO0.1.1
14.702AQXE22/05/202410:45:5600404855512TRLO0.1.1
14.704BATE22/05/202410:46:2200404855684TRLO0.1.1
54.704BATE22/05/202410:46:2200404855685TRLO0.1.1
154.702BATE22/05/202410:47:0600404855857TRLO0.1.1
1134.704BATE22/05/202410:47:0600404855858TRLO0.1.1
1284.706XLON22/05/202410:47:2000404855914TRLO0.1.1
1284.704XLON22/05/202410:48:3100404856328TRLO0.1.1
64.704BATE22/05/202410:48:3100404856327TRLO0.1.1
94.704XLON22/05/202410:48:4400404856386TRLO0.1.1
1284.706BATE22/05/202410:49:0200404856448TRLO0.1.1
24.704CHIX22/05/202410:50:3400404856831TRLO0.1.1
24.704CHIX22/05/202410:50:3400404856832TRLO0.1.1
1284.704CHIX22/05/202410:50:3400404856833TRLO0.1.1
84.704XLON22/05/202410:50:3400404856835TRLO0.1.1
94.704XLON22/05/202410:50:3400404856834TRLO0.1.1
1204.704XLON22/05/202410:50:3400404856836TRLO0.1.1
94.708XLON22/05/202410:52:5800404857512TRLO0.1.1
1284.708XLON22/05/202410:53:0100404857521TRLO0.1.1
24.712CHIX22/05/202410:55:0000404858220TRLO0.1.1
24.712CHIX22/05/202410:55:0000404858221TRLO0.1.1
24.712CHIX22/05/202410:55:0000404858222TRLO0.1.1
64.710BATE22/05/202410:55:0000404858225TRLO0.1.1
64.710BATE22/05/202410:55:0000404858223TRLO0.1.1
2564.710BATE22/05/202410:55:0000404858224TRLO0.1.1
24.710CHIX22/05/202410:58:0700404858979TRLO0.1.1
4644.710XLON22/05/202410:58:0800404858987TRLO0.1.1
1284.712BATE22/05/202410:58:0900404858996TRLO0.1.1
64.712BATE22/05/202410:58:0900404858997TRLO0.1.1
14.710XLON22/05/202410:58:0900404859001TRLO0.1.1
34.710XLON22/05/202410:58:0900404858999TRLO0.1.1
64.710XLON22/05/202410:58:0900404858998TRLO0.1.1
84.710XLON22/05/202410:58:0900404859000TRLO0.1.1
1284.710CHIX22/05/202410:58:1000404859004TRLO0.1.1
94.710XLON22/05/202410:58:3000404859085TRLO0.1.1
64.712BATE22/05/202410:58:4500404859174TRLO0.1.1
24.710CHIX22/05/202410:59:3000404859411TRLO0.1.1
574.710BATE22/05/202411:00:2900404859815TRLO0.1.1
714.712BATE22/05/202411:00:2900404859816TRLO0.1.1
64.710BATE22/05/202411:00:3000404859817TRLO0.1.1
1764.708XLON22/05/202411:00:3800404859892TRLO0.1.1
94.708XLON22/05/202411:02:4800404860693TRLO0.1.1
64.708XLON22/05/202411:02:5900404860830TRLO0.1.1
1224.708XLON22/05/202411:02:5900404860831TRLO0.1.1
964.708XLON22/05/202411:05:1200404861508TRLO0.1.1
324.708XLON22/05/202411:05:1200404861507TRLO0.1.1
1284.708CHIX22/05/202411:05:1700404861514TRLO0.1.1
24.708CHIX22/05/202411:05:1800404861521TRLO0.1.1
1284.708BATE22/05/202411:05:2000404861553TRLO0.1.1
94.708XLON22/05/202411:05:2100404861556TRLO0.1.1
24.708CHIX22/05/202411:05:2500404861572TRLO0.1.1
14.708BATE22/05/202411:05:2700404861574TRLO0.1.1
54.708BATE22/05/202411:05:2700404861575TRLO0.1.1
24.706CHIX22/05/202411:06:5400404861870TRLO0.1.1
74.708BATE22/05/202411:07:2100404861989TRLO0.1.1
1214.708BATE22/05/202411:07:2100404861990TRLO0.1.1
54.708XLON22/05/202411:07:4200404862028TRLO0.1.1
1234.708XLON22/05/202411:07:4200404862029TRLO0.1.1
94.708XLON22/05/202411:07:5100404862063TRLO0.1.1
14.708BATE22/05/202411:08:1700404862169TRLO0.1.1
54.708BATE22/05/202411:08:1700404862170TRLO0.1.1
24.706CHIX22/05/202411:08:5300404862285TRLO0.1.1
1284.704XLON22/05/202411:10:2300404862638TRLO0.1.1
64.704BATE22/05/202411:11:2400404862934TRLO0.1.1
1284.704BATE22/05/202411:11:2400404862935TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862939TRLO0.1.1
434.702AQXE22/05/202411:11:2600404862940TRLO0.1.1
864.702AQXE22/05/202411:11:2600404862941TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862943TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862944TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862942TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862947TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862946TRLO0.1.1
14.702AQXE22/05/202411:11:2600404862945TRLO0.1.1
1284.702CHIX22/05/202411:11:4500404863001TRLO0.1.1
64.704BATE22/05/202411:14:4000404863641TRLO0.1.1
24.702CHIX22/05/202411:14:4600404863669TRLO0.1.1
1284.702XLON22/05/202411:14:4600404863670TRLO0.1.1
94.702XLON22/05/202411:14:4600404863671TRLO0.1.1
1284.704BATE22/05/202411:14:4900404863709TRLO0.1.1
94.702XLON22/05/202411:16:0000404863960TRLO0.1.1
64.704BATE22/05/202411:18:4000404864544TRLO0.1.1
1284.704BATE22/05/202411:18:4000404864545TRLO0.1.1
1864.702XLON22/05/202411:20:0000404864803TRLO0.1.1
64.704BATE22/05/202411:21:2300404865076TRLO0.1.1
1284.704CHIX22/05/202411:22:4400404865311TRLO0.1.1
1284.704BATE22/05/202411:22:4400404865310TRLO0.1.1
184.702XLON22/05/202411:22:4800404865320TRLO0.1.1
24.704CHIX22/05/202411:22:4900404865323TRLO0.1.1
24.704CHIX22/05/202411:22:4900404865322TRLO0.1.1
64.704BATE22/05/202411:26:0700404866040TRLO0.1.1
1654.704XLON22/05/202411:26:2800404866085TRLO0.1.1
1284.704BATE22/05/202411:26:2800404866084TRLO0.1.1
14.704CHIX22/05/202411:27:3700404866446TRLO0.1.1
14.704CHIX22/05/202411:27:3700404866445TRLO0.1.1
24.704CHIX22/05/202411:27:3700404866447TRLO0.1.1
24.704CHIX22/05/202411:27:3700404866448TRLO0.1.1
94.704XLON22/05/202411:27:3700404866450TRLO0.1.1
94.704XLON22/05/202411:27:3700404866451TRLO0.1.1
94.704XLON22/05/202411:27:3700404866452TRLO0.1.1
3094.704XLON22/05/202411:27:3700404866449TRLO0.1.1
14.702AQXE22/05/202411:28:0200404866537TRLO0.1.1
434.702AQXE22/05/202411:28:0200404866539TRLO0.1.1
434.702AQXE22/05/202411:28:0200404866538TRLO0.1.1
14.702AQXE22/05/202411:28:0200404866540TRLO0.1.1
14.702AQXE22/05/202411:28:0200404866541TRLO0.1.1
64.704BATE22/05/202411:28:4100404866626TRLO0.1.1
94.704XLON22/05/202411:29:2200404866791TRLO0.1.1
14.704CHIX22/05/202411:29:4700404866910TRLO0.1.1
14.704CHIX22/05/202411:29:4700404866911TRLO0.1.1
14.704XLON22/05/202411:30:0800404867012TRLO0.1.1
1174.704XLON22/05/202411:30:0800404867013TRLO0.1.1
1284.706BATE22/05/202411:30:2000404867051TRLO0.1.1
44.704CHIX22/05/202411:30:2500404867079TRLO0.1.1
64.704CHIX22/05/202411:30:2500404867078TRLO0.1.1
64.704CHIX22/05/202411:30:2500404867080TRLO0.1.1
94.704XLON22/05/202411:30:2800404867091TRLO0.1.1
1124.704CHIX22/05/202411:30:2900404867093TRLO0.1.1
24.704CHIX22/05/202411:31:2000404867287TRLO0.1.1
64.706BATE22/05/202411:31:3500404867328TRLO0.1.1
2284.702XLON22/05/202411:33:4100404867740TRLO0.1.1
14.702AQXE22/05/202411:33:4100404867742TRLO0.1.1
14.702AQXE22/05/202411:33:4100404867741TRLO0.1.1
24.702CHIX22/05/202411:33:4100404867743TRLO0.1.1
1284.702BATE22/05/202411:34:2000404867879TRLO0.1.1
64.702BATE22/05/202411:34:3000404867903TRLO0.1.1
94.702XLON22/05/202411:35:4900404868164TRLO0.1.1
1284.702XLON22/05/202411:35:5900404868191TRLO0.1.1
434.702AQXE22/05/202411:36:0400404868212TRLO0.1.1
24.702CHIX22/05/202411:37:1000404868421TRLO0.1.1
1284.696XLON22/05/202411:38:2000404868718TRLO0.1.1
1284.700BATE22/05/202411:38:2200404868726TRLO0.1.1
94.696XLON22/05/202411:38:4400404868851TRLO0.1.1
14.692AQXE22/05/202411:39:1500404868994TRLO0.1.1
64.690BATE22/05/202411:39:1700404868996TRLO0.1.1
64.686BATE22/05/202411:39:2100404869018TRLO0.1.1
64.686BATE22/05/202411:39:2100404869017TRLO0.1.1
64.686BATE22/05/202411:39:2100404869023TRLO0.1.1
64.686BATE22/05/202411:39:2100404869019TRLO0.1.1
64.686BATE22/05/202411:39:2100404869020TRLO0.1.1
124.686BATE22/05/202411:39:2100404869022TRLO0.1.1
124.686BATE22/05/202411:39:2100404869021TRLO0.1.1
64.686BATE22/05/202411:39:2100404869025TRLO0.1.1
64.686BATE22/05/202411:39:2100404869024TRLO0.1.1
84.686CHIX22/05/202411:39:2100404869026TRLO0.1.1
24.686CHIX22/05/202411:39:2100404869028TRLO0.1.1
44.686CHIX22/05/202411:39:2100404869029TRLO0.1.1
64.686BATE22/05/202411:39:2100404869030TRLO0.1.1
44.686CHIX22/05/202411:39:2100404869027TRLO0.1.1
24.686CHIX22/05/202411:39:2100404869032TRLO0.1.1
24.686CHIX22/05/202411:39:2100404869031TRLO0.1.1
84.686CHIX22/05/202411:39:2100404869033TRLO0.1.1
94.686XLON22/05/202411:39:2100404869034TRLO0.1.1
94.686XLON22/05/202411:39:2100404869035TRLO0.1.1
104.686XLON22/05/202411:39:2100404869037TRLO0.1.1
264.686XLON22/05/202411:39:2100404869036TRLO0.1.1
94.686XLON22/05/202411:39:2100404869038TRLO0.1.1
94.686XLON22/05/202411:39:2100404869040TRLO0.1.1
184.686XLON22/05/202411:39:2100404869039TRLO0.1.1
144.686XLON22/05/202411:39:2100404869041TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869042TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869044TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869043TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869045TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869049TRLO0.1.1
24.686AQXE22/05/202411:39:2100404869048TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869047TRLO0.1.1
14.686AQXE22/05/202411:39:2100404869046TRLO0.1.1
14.688AQXE22/05/202411:47:0000404870808TRLO0.1.1
24.688CHIX22/05/202411:47:0000404870806TRLO0.1.1
64.688AQXE22/05/202411:47:0000404870807TRLO0.1.1
1284.686BATE22/05/202411:47:0000404870813TRLO0.1.1
24.688CHIX22/05/202411:47:0000404870811TRLO0.1.1
24.688CHIX22/05/202411:47:0000404870810TRLO0.1.1
374.688AQXE22/05/202411:47:0000404870812TRLO0.1.1
1284.688CHIX22/05/202411:47:0000404870809TRLO0.1.1
64.686BATE22/05/202411:47:0000404870815TRLO0.1.1
64.686BATE22/05/202411:47:0000404870816TRLO0.1.1
64.686BATE22/05/202411:47:0000404870814TRLO0.1.1
94.688XLON22/05/202411:47:0000404870819TRLO0.1.1
1284.688XLON22/05/202411:47:0000404870818TRLO0.1.1
44.686CHIX22/05/202411:47:0000404870822TRLO0.1.1
94.686XLON22/05/202411:47:0000404870823TRLO0.1.1
94.688XLON22/05/202411:47:0000404870821TRLO0.1.1
2564.688XLON22/05/202411:47:0000404870820TRLO0.1.1
14.686AQXE22/05/202411:47:1400404870858TRLO0.1.1
64.682BATE22/05/202411:48:4900404871218TRLO0.1.1
24.684CHIX22/05/202411:48:4900404871214TRLO0.1.1
24.684CHIX22/05/202411:48:4900404871215TRLO0.1.1
14.686AQXE22/05/202411:48:4900404871217TRLO0.1.1
1284.686XLON22/05/202411:48:4900404871216TRLO0.1.1
64.682BATE22/05/202411:48:4900404871220TRLO0.1.1
1284.682BATE22/05/202411:48:4900404871219TRLO0.1.1
64.682BATE22/05/202411:48:4900404871221TRLO0.1.1
84.684XLON22/05/202411:48:4900404871222TRLO0.1.1
54.684XLON22/05/202411:48:4900404871223TRLO0.1.1
14.680AQXE22/05/202411:48:5400404871232TRLO0.1.1
1284.678CHIX22/05/202411:49:1300404871327TRLO0.1.1
94.682XLON22/05/202411:49:2300404871353TRLO0.1.1
24.682CHIX22/05/202411:50:3900404871635TRLO0.1.1
14.680AQXE22/05/202411:50:4600404871690TRLO0.1.1
1284.682XLON22/05/202411:51:2400404871811TRLO0.1.1
94.682XLON22/05/202411:51:3000404871822TRLO0.1.1
104.682XLON22/05/202411:52:5200404872149TRLO0.1.1
24.682CHIX22/05/202411:52:5400404872154TRLO0.1.1
14.680AQXE22/05/202411:53:3000404872306TRLO0.1.1
1284.682XLON22/05/202411:54:0100404872409TRLO0.1.1
24.682CHIX22/05/202411:54:2500404872480TRLO0.1.1
24.682CHIX22/05/202411:56:3400404872977TRLO0.1.1
1284.682XLON22/05/202411:56:3800404872996TRLO0.1.1
94.682XLON22/05/202411:56:4700404873026TRLO0.1.1
14.680AQXE22/05/202411:57:4800404873223TRLO0.1.1
434.680AQXE22/05/202411:57:5000404873229TRLO0.1.1
1284.688CHIX22/05/202411:59:4900404873664TRLO0.1.1
64.688BATE22/05/202411:59:4900404873666TRLO0.1.1
64.688BATE22/05/202411:59:4900404873667TRLO0.1.1
3844.688BATE22/05/202411:59:4900404873665TRLO0.1.1
24.688CHIX22/05/202411:59:4900404873668TRLO0.1.1
64.688BATE22/05/202411:59:4900404873670TRLO0.1.1
1284.690XLON22/05/202411:59:4900404873669TRLO0.1.1
1094.688BATE22/05/202411:59:4900404873671TRLO0.1.1
94.690XLON22/05/202412:00:4900404873899TRLO0.1.1
114.690XLON22/05/202412:02:0000404874111TRLO0.1.1
1174.690XLON22/05/202412:02:0000404874112TRLO0.1.1
24.690CHIX22/05/202412:02:0200404874122TRLO0.1.1
14.694XLON22/05/202412:03:4100404874598TRLO0.1.1
84.694XLON22/05/202412:03:4100404874599TRLO0.1.1
1284.694XLON22/05/202412:03:4100404874600TRLO0.1.1
94.694XLON22/05/202412:07:2000404875255TRLO0.1.1
2754.696BATE22/05/202412:08:0600404875410TRLO0.1.1
1284.696CHIX22/05/202412:08:0600404875409TRLO0.1.1
24.696CHIX22/05/202412:08:0600404875414TRLO0.1.1
64.696BATE22/05/202412:08:0600404875411TRLO0.1.1
64.696BATE22/05/202412:08:0600404875412TRLO0.1.1
64.696BATE22/05/202412:08:0600404875413TRLO0.1.1
64.696BATE22/05/202412:08:0600404875415TRLO0.1.1
3844.698XLON22/05/202412:08:0600404875416TRLO0.1.1
24.696CHIX22/05/202412:08:2200404875449TRLO0.1.1
24.696CHIX22/05/202412:08:2200404875450TRLO0.1.1
94.696XLON22/05/202412:08:2200404875451TRLO0.1.1
14.690AQXE22/05/202412:09:0000404875595TRLO0.1.1
14.690AQXE22/05/202412:09:0000404875596TRLO0.1.1
434.690AQXE22/05/202412:09:0000404875597TRLO0.1.1
14.690AQXE22/05/202412:09:0000404875598TRLO0.1.1
94.694XLON22/05/202412:09:2500404875719TRLO0.1.1
1284.694XLON22/05/202412:10:0800404875870TRLO0.1.1
1284.694BATE22/05/202412:10:2300404875931TRLO0.1.1
64.694BATE22/05/202412:10:2900404875964TRLO0.1.1
24.692CHIX22/05/202412:11:0900404876182TRLO0.1.1
24.692CHIX22/05/202412:11:0900404876183TRLO0.1.1
94.694XLON22/05/202412:11:4000404876259TRLO0.1.1
1284.694CHIX22/05/202412:11:4500404876271TRLO0.1.1
64.694BATE22/05/202412:11:4500404876272TRLO0.1.1
14.690AQXE22/05/202412:11:5500404876320TRLO0.1.1
64.692XLON22/05/202412:12:1000404876360TRLO0.1.1
1224.694XLON22/05/202412:12:1000404876361TRLO0.1.1
24.690AQXE22/05/202412:12:5400404876508TRLO0.1.1
34.690AQXE22/05/202412:12:5400404876509TRLO0.1.1
384.690AQXE22/05/202412:12:5400404876510TRLO0.1.1
1604.692BATE22/05/202412:13:4400404876652TRLO0.1.1
24.702BATE22/05/202412:15:2800404877154TRLO0.1.1
44.702BATE22/05/202412:15:2800404877155TRLO0.1.1
24.700CHIX22/05/202412:15:4600404877217TRLO0.1.1
24.700CHIX22/05/202412:15:4600404877218TRLO0.1.1
2564.700XLON22/05/202412:15:4600404877219TRLO0.1.1
94.700XLON22/05/202412:15:4600404877220TRLO0.1.1
974.700BATE22/05/202412:16:5000404877485TRLO0.1.1
64.700BATE22/05/202412:16:5000404877484TRLO0.1.1
1284.700XLON22/05/202412:16:5000404877486TRLO0.1.1
24.700CHIX22/05/202412:17:2100404877608TRLO0.1.1
94.700XLON22/05/202412:17:2100404877609TRLO0.1.1
1284.700CHIX22/05/202412:18:0200404877842TRLO0.1.1
1274.700BATE22/05/202412:18:4900404878000TRLO0.1.1
64.700BATE22/05/202412:18:5000404878006TRLO0.1.1
24.700CHIX22/05/202412:19:0100404878041TRLO0.1.1
14.698AQXE22/05/202412:19:4800404878226TRLO0.1.1
14.698AQXE22/05/202412:19:4800404878227TRLO0.1.1
94.698XLON22/05/202412:19:4800404878229TRLO0.1.1
1284.698XLON22/05/202412:19:4800404878228TRLO0.1.1
1284.700BATE22/05/202412:20:2400404878337TRLO0.1.1
24.700CHIX22/05/202412:20:2400404878338TRLO0.1.1
64.700BATE22/05/202412:21:2400404878488TRLO0.1.1
24.700CHIX22/05/202412:21:4400404878566TRLO0.1.1
434.698AQXE22/05/202412:22:2100404878659TRLO0.1.1
14.698AQXE22/05/202412:22:2100404878660TRLO0.1.1
1284.698XLON22/05/202412:22:2100404878661TRLO0.1.1
94.698XLON22/05/202412:22:2100404878662TRLO0.1.1
94.698XLON22/05/202412:23:4400404879010TRLO0.1.1
64.698BATE22/05/202412:23:4400404879008TRLO0.1.1
1284.698XLON22/05/202412:23:4400404879009TRLO0.1.1
1284.698BATE22/05/202412:23:4400404879007TRLO0.1.1
1284.698XLON22/05/202412:24:2500404879155TRLO0.1.1
1284.698CHIX22/05/202412:24:2500404879154TRLO0.1.1
24.698CHIX22/05/202412:24:5200404879228TRLO0.1.1
14.698AQXE22/05/202412:24:5400404879233TRLO0.1.1
1974.700XLON22/05/202412:26:3700404879555TRLO0.1.1
24.702CHIX22/05/202412:26:3900404879557TRLO0.1.1
94.702XLON22/05/202412:26:4600404879570TRLO0.1.1
434.704AQXE22/05/202412:28:3600404879873TRLO0.1.1
24.704CHIX22/05/202412:28:3600404879875TRLO0.1.1
14.704AQXE22/05/202412:28:3600404879874TRLO0.1.1
94.704XLON22/05/202412:28:3600404879876TRLO0.1.1
24.700CHIX22/05/202412:30:3500404880261TRLO0.1.1
94.700XLON22/05/202412:30:3500404880264TRLO0.1.1
1554.700XLON22/05/202412:30:3500404880263TRLO0.1.1
324.700XLON22/05/202412:30:3500404880262TRLO0.1.1
1284.698BATE22/05/202412:30:3500404880265TRLO0.1.1
64.698BATE22/05/202412:30:3500404880266TRLO0.1.1
64.698BATE22/05/202412:30:3500404880267TRLO0.1.1
14.700AQXE22/05/202412:32:0000404880517TRLO0.1.1
74.698BATE22/05/202412:32:0000404880520TRLO0.1.1
64.698BATE22/05/202412:32:0000404880518TRLO0.1.1
1284.698CHIX22/05/202412:32:0000404880519TRLO0.1.1
24.698CHIX22/05/202412:32:0000404880521TRLO0.1.1
1214.698BATE22/05/202412:32:0000404880522TRLO0.1.1
24.700CHIX22/05/202412:34:0000404880987TRLO0.1.1
64.700BATE22/05/202412:37:3000404881671TRLO0.1.1
64.700BATE22/05/202412:37:3000404881673TRLO0.1.1
1284.700BATE22/05/202412:37:3000404881672TRLO0.1.1
14.700AQXE22/05/202412:37:3000404881675TRLO0.1.1
434.700AQXE22/05/202412:37:3000404881674TRLO0.1.1
2564.700XLON22/05/202412:37:3000404881676TRLO0.1.1
94.700XLON22/05/202412:37:3000404881678TRLO0.1.1
94.700XLON22/05/202412:37:3000404881677TRLO0.1.1
1284.700XLON22/05/202412:37:3000404881679TRLO0.1.1
24.700CHIX22/05/202412:38:1700404881842TRLO0.1.1
1284.698BATE22/05/202412:38:1700404881843TRLO0.1.1
1284.698XLON22/05/202412:38:1700404881844TRLO0.1.1
24.698CHIX22/05/202412:39:1600404882068TRLO0.1.1
94.698XLON22/05/202412:39:2300404882094TRLO0.1.1
14.700AQXE22/05/202412:39:2600404882107TRLO0.1.1
1284.698CHIX22/05/202412:39:3400404882127TRLO0.1.1
1284.698BATE22/05/202412:40:2500404882271TRLO0.1.1
1284.698XLON22/05/202412:40:4600404882311TRLO0.1.1
64.698BATE22/05/202412:41:0300404882392TRLO0.1.1
24.698CHIX22/05/202412:41:5800404882550TRLO0.1.1
1284.698BATE22/05/202412:42:3200404882675TRLO0.1.1
94.698XLON22/05/202412:42:5300404882740TRLO0.1.1
1284.698XLON22/05/202412:42:5300404882741TRLO0.1.1
14.700AQXE22/05/202412:44:0900404882956TRLO0.1.1
64.698BATE22/05/202412:44:4900404883090TRLO0.1.1
1284.698XLON22/05/202412:45:0500404883144TRLO0.1.1
1284.698BATE22/05/202412:45:3800404883269TRLO0.1.1
434.700AQXE22/05/202412:46:0400404883337TRLO0.1.1
24.698CHIX22/05/202412:47:1700404883614TRLO0.1.1
24.698CHIX22/05/202412:47:1700404883615TRLO0.1.1
64.698BATE22/05/202412:47:1700404883613TRLO0.1.1
94.698XLON22/05/202412:47:1700404883616TRLO0.1.1
1284.698XLON22/05/202412:47:2800404883675TRLO0.1.1
14.700AQXE22/05/202412:47:5100404883751TRLO0.1.1
1284.698CHIX22/05/202412:48:2000404883905TRLO0.1.1
1284.698BATE22/05/202412:49:2200404884136TRLO0.1.1
24.698CHIX22/05/202412:49:4200404884213TRLO0.1.1
94.696XLON22/05/202412:50:2000404884375TRLO0.1.1
1284.696XLON22/05/202412:50:2000404884376TRLO0.1.1
64.696BATE22/05/202412:50:3300404884436TRLO0.1.1
14.700AQXE22/05/202412:53:0500404884976TRLO0.1.1
134.692BATE22/05/202412:53:4300404885080TRLO0.1.1
344.700AQXE22/05/202412:54:0100404885134TRLO0.1.1
24.692CHIX22/05/202412:55:5100404885505TRLO0.1.1
64.692BATE22/05/202412:55:5100404885504TRLO0.1.1
1154.692BATE22/05/202412:55:5100404885503TRLO0.1.1
24.692CHIX22/05/202412:55:5100404885506TRLO0.1.1
94.692XLON22/05/202412:55:5100404885509TRLO0.1.1
1284.692XLON22/05/202412:55:5100404885507TRLO0.1.1
64.692BATE22/05/202412:57:0000404885783TRLO0.1.1
1084.692BATE22/05/202412:57:0000404885784TRLO0.1.1
204.692BATE22/05/202412:57:0000404885782TRLO0.1.1
94.692XLON22/05/202412:57:0000404885785TRLO0.1.1
1444.692XLON22/05/202412:57:0000404885786TRLO0.1.1
24.692CHIX22/05/202412:57:4200404886043TRLO0.1.1
1284.692CHIX22/05/202412:57:4200404886042TRLO0.1.1
14.700AQXE22/05/202412:57:4600404886059TRLO0.1.1
94.694XLON22/05/202412:58:2700404886256TRLO0.1.1
1124.694XLON22/05/202412:58:5500404886418TRLO0.1.1
14.700AQXE22/05/202413:00:5200404886878TRLO0.1.1
64.692BATE22/05/202413:00:5200404886879TRLO0.1.1
1284.692BATE22/05/202413:00:5200404886880TRLO0.1.1
354.700AQXE22/05/202413:03:3100404887611TRLO0.1.1
64.700AQXE22/05/202413:03:3100404887613TRLO0.1.1
14.700AQXE22/05/202413:04:5000404887965TRLO0.1.1
1284.696BATE22/05/202413:08:0200404888621TRLO0.1.1
24.696CHIX22/05/202413:08:0200404888622TRLO0.1.1
24.696CHIX22/05/202413:08:0200404888623TRLO0.1.1
64.696BATE22/05/202413:08:0200404888624TRLO0.1.1
24.696CHIX22/05/202413:08:0200404888626TRLO0.1.1
64.696BATE22/05/202413:08:0200404888625TRLO0.1.1
864.696CHIX22/05/202413:08:0200404888627TRLO0.1.1
24.696CHIX22/05/202413:08:0200404888629TRLO0.1.1
94.696XLON22/05/202413:08:0200404888630TRLO0.1.1
424.696CHIX22/05/202413:08:0200404888628TRLO0.1.1
1454.696XLON22/05/202413:08:0200404888631TRLO0.1.1
1574.696XLON22/05/202413:08:0200404888632TRLO0.1.1
1284.696XLON22/05/202413:08:0200404888634TRLO0.1.1
94.696XLON22/05/202413:08:0200404888635TRLO0.1.1
94.696XLON22/05/202413:08:0200404888637TRLO0.1.1
1284.696XLON22/05/202413:08:0200404888636TRLO0.1.1
64.696BATE22/05/202413:08:1100404888679TRLO0.1.1
1284.696BATE22/05/202413:08:1100404888680TRLO0.1.1
24.694CHIX22/05/202413:08:1300404888698TRLO0.1.1
14.700AQXE22/05/202413:09:0100404888905TRLO0.1.1
2104.694XLON22/05/202413:10:2800404889360TRLO0.1.1
1284.694BATE22/05/202413:10:3400404889385TRLO0.1.1
24.694CHIX22/05/202413:10:3800404889396TRLO0.1.1
384.698AQXE22/05/202413:10:3800404889397TRLO0.1.1
14.698AQXE22/05/202413:11:2200404889518TRLO0.1.1
64.694BATE22/05/202413:12:0000404889711TRLO0.1.1
124.694CHIX22/05/202413:12:0000404889709TRLO0.1.1
1164.694CHIX22/05/202413:12:0000404889710TRLO0.1.1
1284.694XLON22/05/202413:12:0000404889713TRLO0.1.1
94.694XLON22/05/202413:12:0000404889712TRLO0.1.1
94.694XLON22/05/202413:13:5700404890174TRLO0.1.1
64.694BATE22/05/202413:13:5700404890172TRLO0.1.1
1284.694BATE22/05/202413:13:5700404890173TRLO0.1.1
104.694XLON22/05/202413:13:5700404890176TRLO0.1.1
1284.694XLON22/05/202413:13:5700404890175TRLO0.1.1
24.694CHIX22/05/202413:14:2700404890278TRLO0.1.1
24.694CHIX22/05/202413:14:2700404890279TRLO0.1.1
14.698AQXE22/05/202413:15:3000404890537TRLO0.1.1
1284.694BATE22/05/202413:15:5500404890602TRLO0.1.1
1284.694XLON22/05/202413:16:0000404890612TRLO0.1.1
1284.694XLON22/05/202413:17:0600404890809TRLO0.1.1
94.694XLON22/05/202413:17:0600404890808TRLO0.1.1
24.694CHIX22/05/202413:17:0600404890811TRLO0.1.1
64.694BATE22/05/202413:17:0600404890810TRLO0.1.1
84.694XLON22/05/202413:19:1700404891372TRLO0.1.1
1204.694XLON22/05/202413:19:1700404891373TRLO0.1.1
14.698AQXE22/05/202413:19:4600404891455TRLO0.1.1
444.698AQXE22/05/202413:20:1000404891574TRLO0.1.1
14.698AQXE22/05/202413:21:5000404891888TRLO0.1.1
14.698AQXE22/05/202413:26:1200404893083TRLO0.1.1
454.698AQXE22/05/202413:27:1900404893346TRLO0.1.1
1284.694BATE22/05/202413:28:0900404893622TRLO0.1.1
24.694CHIX22/05/202413:28:0900404893624TRLO0.1.1
24.694CHIX22/05/202413:28:0900404893625TRLO0.1.1
1284.694BATE22/05/202413:28:0900404893623TRLO0.1.1
24.694CHIX22/05/202413:28:0900404893628TRLO0.1.1
24.694CHIX22/05/202413:28:0900404893630TRLO0.1.1
24.694CHIX22/05/202413:28:0900404893627TRLO0.1.1
64.694BATE22/05/202413:28:0900404893629TRLO0.1.1
1284.694CHIX22/05/202413:28:0900404893626TRLO0.1.1
94.694XLON22/05/202413:28:0900404893632TRLO0.1.1
1284.694XLON22/05/202413:28:0900404893633TRLO0.1.1
1194.694CHIX22/05/202413:28:0900404893631TRLO0.1.1
94.694XLON22/05/202413:28:0900404893634TRLO0.1.1
1284.694XLON22/05/202413:28:0900404893640TRLO0.1.1
94.694XLON22/05/202413:28:0900404893638TRLO0.1.1
2564.694XLON22/05/202413:28:0900404893637TRLO0.1.1
1284.694XLON22/05/202413:28:0900404893639TRLO0.1.1
94.694XLON22/05/202413:28:0900404893641TRLO0.1.1
64.694BATE22/05/202413:28:1500404893665TRLO0.1.1
64.694BATE22/05/202413:28:2500404893706TRLO0.1.1
1904.694BATE22/05/202413:28:2500404893707TRLO0.1.1
664.694BATE22/05/202413:28:2500404893708TRLO0.1.1
64.694BATE22/05/202413:30:1600404894235TRLO0.1.1
14.698AQXE22/05/202413:30:2000404894246TRLO0.1.1
24.694CHIX22/05/202413:30:3700404894363TRLO0.1.1
1284.694BATE22/05/202413:30:3700404894364TRLO0.1.1
64.694BATE22/05/202413:31:0300404894485TRLO0.1.1
64.694BATE22/05/202413:31:0300404894486TRLO0.1.1
14.698AQXE22/05/202413:31:1600404894547TRLO0.1.1
1214.692CHIX22/05/202413:31:3100404894702TRLO0.1.1
164.692CHIX22/05/202413:31:3900404894842TRLO0.1.1
24.692CHIX22/05/202413:31:3900404894843TRLO0.1.1
2854.692XLON22/05/202413:31:3900404894844TRLO0.1.1
94.692XLON22/05/202413:31:4000404894846TRLO0.1.1
24.692CHIX22/05/202413:31:4800404894868TRLO0.1.1
24.692CHIX22/05/202413:32:5900404895295TRLO0.1.1
384.698AQXE22/05/202413:33:3400404895457TRLO0.1.1
64.690BATE22/05/202413:33:3600404895500TRLO0.1.1
64.690BATE22/05/202413:33:3600404895501TRLO0.1.1
1284.690BATE22/05/202413:33:3600404895499TRLO0.1.1
104.690XLON22/05/202413:33:3600404895503TRLO0.1.1
994.690XLON22/05/202413:33:3600404895504TRLO0.1.1
94.690XLON22/05/202413:33:3600404895505TRLO0.1.1
94.690XLON22/05/202413:33:4200404895559TRLO0.1.1
14.698AQXE22/05/202413:33:4300404895565TRLO0.1.1
1284.690XLON22/05/202413:34:2400404895726TRLO0.1.1
64.690BATE22/05/202413:35:4700404896014TRLO0.1.1
464.690BATE22/05/202413:35:4700404896016TRLO0.1.1
2104.690BATE22/05/202413:35:4700404896015TRLO0.1.1
14.698AQXE22/05/202413:36:1000404896106TRLO0.1.1
1094.690BATE22/05/202413:36:2500404896218TRLO0.1.1
234.692CHIX22/05/202413:36:4600404896315TRLO0.1.1
84.692XLON22/05/202413:36:5100404896332TRLO0.1.1
154.692XLON22/05/202413:36:5500404896350TRLO0.1.1
24.692CHIX22/05/202413:36:5500404896352TRLO0.1.1
24.692CHIX22/05/202413:36:5500404896353TRLO0.1.1
1054.692CHIX