Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
24 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 23 May 2024 it had purchased a total of 106,295 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 purchased52,95134,39614,7074,241
Highest price paid (per ordinary share)£4.7440£4.7400£4.7360£4.7400
Lowest price paid (per ordinary share)£4.6780£4.6760£4.6740£4.6820
Volume weighted average price paid (per ordinary share)£4.7092£4.7087£4.7084£4.7102

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 388,710,507 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,710,507.

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
34.742XLON23/05/202408:02:1300405081710TRLO0.1.1
1264.744XLON23/05/202408:02:1300405081711TRLO0.1.1
1294.740XLON23/05/202408:04:3100405082403TRLO0.1.1
1294.706BATE23/05/202408:06:1700405082967TRLO0.1.1
1294.696XLON23/05/202408:06:3600405083061TRLO0.1.1
24.692CHIX23/05/202408:06:5500405083166TRLO0.1.1
1294.676BATE23/05/202408:06:5600405083174TRLO0.1.1
24.674CHIX23/05/202408:07:0500405083218TRLO0.1.1
54.676BATE23/05/202408:07:2400405083301TRLO0.1.1
84.692XLON23/05/202408:07:3700405083468TRLO0.1.1
24.690BATE23/05/202408:07:4000405083486TRLO0.1.1
34.692BATE23/05/202408:07:4000405083487TRLO0.1.1
54.692BATE23/05/202408:07:4100405083495TRLO0.1.1
54.692BATE23/05/202408:07:4900405083569TRLO0.1.1
24.688CHIX23/05/202408:08:0000405083680TRLO0.1.1
24.688CHIX23/05/202408:08:0000405083679TRLO0.1.1
664.688CHIX23/05/202408:08:0000405083681TRLO0.1.1
634.688CHIX23/05/202408:08:0000405083682TRLO0.1.1
384.688AQXE23/05/202408:08:0900405083702TRLO0.1.1
84.688XLON23/05/202408:08:0900405083703TRLO0.1.1
84.688XLON23/05/202408:08:0900405083704TRLO0.1.1
84.688XLON23/05/202408:08:1600405083757TRLO0.1.1
1294.688XLON23/05/202408:08:5900405084009TRLO0.1.1
1294.692BATE23/05/202408:10:1000405084279TRLO0.1.1
14.716AQXE23/05/202408:12:5600405085337TRLO0.1.1
14.716AQXE23/05/202408:12:5800405085342TRLO0.1.1
14.714AQXE23/05/202408:13:0400405085366TRLO0.1.1
14.714AQXE23/05/202408:13:0800405085376TRLO0.1.1
1084.716XLON23/05/202408:15:1300405085920TRLO0.1.1
24.722CHIX23/05/202408:18:3700405086955TRLO0.1.1
1294.722CHIX23/05/202408:18:3700405086956TRLO0.1.1
1294.720BATE23/05/202408:18:3700405086959TRLO0.1.1
54.720BATE23/05/202408:18:3700405086960TRLO0.1.1
24.722CHIX23/05/202408:18:3700405086958TRLO0.1.1
24.722CHIX23/05/202408:18:3700405086957TRLO0.1.1
54.720BATE23/05/202408:18:3700405086961TRLO0.1.1
54.720BATE23/05/202408:18:3700405086962TRLO0.1.1
84.720XLON23/05/202408:18:3700405086963TRLO0.1.1
84.720XLON23/05/202408:18:3700405086964TRLO0.1.1
2064.720XLON23/05/202408:18:3700405086965TRLO0.1.1
84.720XLON23/05/202408:18:3700405086966TRLO0.1.1
2024.720XLON23/05/202408:18:3700405086967TRLO0.1.1
1294.720XLON23/05/202408:20:0800405087698TRLO0.1.1
1294.722BATE23/05/202408:20:0800405087697TRLO0.1.1
24.716CHIX23/05/202408:20:4600405087899TRLO0.1.1
54.716BATE23/05/202408:23:2000405088605TRLO0.1.1
954.716BATE23/05/202408:23:2000405088606TRLO0.1.1
344.716BATE23/05/202408:23:2000405088607TRLO0.1.1
24.716CHIX23/05/202408:23:2000405088610TRLO0.1.1
54.716BATE23/05/202408:23:2000405088608TRLO0.1.1
54.716BATE23/05/202408:23:2000405088609TRLO0.1.1
24.716CHIX23/05/202408:23:2000405088611TRLO0.1.1
1354.716XLON23/05/202408:23:2000405088612TRLO0.1.1
84.716XLON23/05/202408:23:2000405088613TRLO0.1.1
84.714XLON23/05/202408:23:2000405088614TRLO0.1.1
1294.726CHIX23/05/202408:24:5700405089069TRLO0.1.1
84.726XLON23/05/202408:24:5700405089070TRLO0.1.1
84.726XLON23/05/202408:24:5700405089072TRLO0.1.1
1234.726XLON23/05/202408:24:5700405089071TRLO0.1.1
1294.722BATE23/05/202408:24:5700405089073TRLO0.1.1
14.720AQXE23/05/202408:25:0000405089085TRLO0.1.1
14.720AQXE23/05/202408:25:0000405089087TRLO0.1.1
404.720AQXE23/05/202408:25:0000405089084TRLO0.1.1
14.720AQXE23/05/202408:25:0000405089086TRLO0.1.1
104.714BATE23/05/202408:25:0200405089100TRLO0.1.1
44.714CHIX23/05/202408:25:0200405089101TRLO0.1.1
14.714AQXE23/05/202408:25:0200405089099TRLO0.1.1
84.714XLON23/05/202408:25:0200405089102TRLO0.1.1
1294.712XLON23/05/202408:26:5300405089573TRLO0.1.1
1234.714BATE23/05/202408:27:1500405089668TRLO0.1.1
64.714BATE23/05/202408:27:1600405089669TRLO0.1.1
364.714AQXE23/05/202408:27:2500405089704TRLO0.1.1
24.710CHIX23/05/202408:28:1700405089916TRLO0.1.1
24.710CHIX23/05/202408:28:1700405089917TRLO0.1.1
24.710CHIX23/05/202408:28:1700405089919TRLO0.1.1
24.710CHIX23/05/202408:28:1700405089918TRLO0.1.1
1294.712XLON23/05/202408:28:5600405090071TRLO0.1.1
54.714BATE23/05/202408:30:2000405090525TRLO0.1.1
54.714BATE23/05/202408:30:2000405090526TRLO0.1.1
54.714BATE23/05/202408:30:2000405090529TRLO0.1.1
1294.714BATE23/05/202408:30:2000405090528TRLO0.1.1
54.714BATE23/05/202408:30:2000405090527TRLO0.1.1
84.704XLON23/05/202408:30:2100405090533TRLO0.1.1
84.702XLON23/05/202408:31:0100405090735TRLO0.1.1
84.702XLON23/05/202408:31:0100405090737TRLO0.1.1
84.702XLON23/05/202408:31:0100405090738TRLO0.1.1
1294.702XLON23/05/202408:31:0100405090736TRLO0.1.1
1294.706CHIX23/05/202408:31:0200405090743TRLO0.1.1
384.724AQXE23/05/202408:31:5100405090959TRLO0.1.1
24.726CHIX23/05/202408:33:3400405091376TRLO0.1.1
24.726CHIX23/05/202408:33:3500405091381TRLO0.1.1
24.726CHIX23/05/202408:33:3700405091398TRLO0.1.1
14.724AQXE23/05/202408:33:4200405091420TRLO0.1.1
14.724AQXE23/05/202408:34:0000405091493TRLO0.1.1
14.724AQXE23/05/202408:34:2200405091585TRLO0.1.1
44.720CHIX23/05/202408:35:4500405091895TRLO0.1.1
1254.720CHIX23/05/202408:35:4500405091896TRLO0.1.1
384.724AQXE23/05/202408:36:1500405092145TRLO0.1.1
84.718XLON23/05/202408:36:4100405092257TRLO0.1.1
1564.718XLON23/05/202408:36:4100405092256TRLO0.1.1
2314.718XLON23/05/202408:36:4100405092255TRLO0.1.1
84.718XLON23/05/202408:36:4100405092259TRLO0.1.1
84.718XLON23/05/202408:36:4100405092258TRLO0.1.1
54.716BATE23/05/202408:36:4500405092269TRLO0.1.1
1294.716BATE23/05/202408:36:4500405092268TRLO0.1.1
54.716BATE23/05/202408:36:4500405092270TRLO0.1.1
54.716BATE23/05/202408:36:4500405092272TRLO0.1.1
564.716BATE23/05/202408:36:4500405092271TRLO0.1.1
1834.716BATE23/05/202408:36:4500405092273TRLO0.1.1
24.720CHIX23/05/202408:39:1000405092886TRLO0.1.1
24.720CHIX23/05/202408:39:1600405092920TRLO0.1.1
24.720CHIX23/05/202408:40:3400405093184TRLO0.1.1
664.720CHIX23/05/202408:40:3400405093185TRLO0.1.1
634.720CHIX23/05/202408:40:3400405093186TRLO0.1.1
84.720XLON23/05/202408:40:4700405093246TRLO0.1.1
5164.720XLON23/05/202408:40:4700405093247TRLO0.1.1
84.718XLON23/05/202408:40:5100405093250TRLO0.1.1
14.724AQXE23/05/202408:40:5900405093273TRLO0.1.1
384.724AQXE23/05/202408:41:0900405093319TRLO0.1.1
14.724AQXE23/05/202408:41:2100405093373TRLO0.1.1
14.724AQXE23/05/202408:41:5200405093508TRLO0.1.1
1184.718BATE23/05/202408:43:0000405093916TRLO0.1.1
54.718BATE23/05/202408:43:0000405093918TRLO0.1.1
1134.718BATE23/05/202408:43:0000405093917TRLO0.1.1
54.718BATE23/05/202408:43:0000405093919TRLO0.1.1
54.718BATE23/05/202408:43:0000405093920TRLO0.1.1
24.718CHIX23/05/202408:43:0000405093922TRLO0.1.1
24.718CHIX23/05/202408:43:0000405093921TRLO0.1.1
24.718CHIX23/05/202408:43:0000405093923TRLO0.1.1
84.718XLON23/05/202408:43:0000405093924TRLO0.1.1
1294.718XLON23/05/202408:43:0000405093925TRLO0.1.1
54.718BATE23/05/202408:45:0000405094396TRLO0.1.1
54.718BATE23/05/202408:45:0000405094397TRLO0.1.1
2504.718BATE23/05/202408:45:0000405094398TRLO0.1.1
84.718XLON23/05/202408:45:0000405094399TRLO0.1.1
2064.718XLON23/05/202408:45:0000405094400TRLO0.1.1
524.718XLON23/05/202408:45:0000405094401TRLO0.1.1
84.718XLON23/05/202408:45:0000405094402TRLO0.1.1
54.718BATE23/05/202408:45:0400405094449TRLO0.1.1
84.718XLON23/05/202408:45:0700405094459TRLO0.1.1
24.718CHIX23/05/202408:45:1800405094496TRLO0.1.1
254.718CHIX23/05/202408:45:1900405094497TRLO0.1.1
1004.718CHIX23/05/202408:45:2500405094521TRLO0.1.1
384.724AQXE23/05/202408:45:5800405094689TRLO0.1.1
24.718CHIX23/05/202408:46:0600405094716TRLO0.1.1
24.718CHIX23/05/202408:46:2800405094780TRLO0.1.1
1834.718BATE23/05/202408:47:0000405094944TRLO0.1.1
2584.720XLON23/05/202408:47:3000405095050TRLO0.1.1
14.724AQXE23/05/202408:48:1200405095178TRLO0.1.1
54.718BATE23/05/202408:48:3600405095306TRLO0.1.1
54.718BATE23/05/202408:48:3600405095307TRLO0.1.1
54.718BATE23/05/202408:48:3600405095308TRLO0.1.1
1294.718BATE23/05/202408:48:3600405095309TRLO0.1.1
14.724AQXE23/05/202408:48:4300405095348TRLO0.1.1
74.720XLON23/05/202408:49:0100405095442TRLO0.1.1
84.720XLON23/05/202408:49:0100405095443TRLO0.1.1
84.714XLON23/05/202408:49:0800405095474TRLO0.1.1
764.714XLON23/05/202408:49:0800405095476TRLO0.1.1
164.714XLON23/05/202408:49:0800405095475TRLO0.1.1
14.724AQXE23/05/202408:49:1400405095518TRLO0.1.1
14.714AQXE23/05/202408:50:0100405095637TRLO0.1.1
14.714AQXE23/05/202408:50:0100405095638TRLO0.1.1
104.714BATE23/05/202408:50:0100405095642TRLO0.1.1
24.718CHIX23/05/202408:50:0100405095640TRLO0.1.1
1334.720CHIX23/05/202408:50:0100405095639TRLO0.1.1
24.714CHIX23/05/202408:50:0100405095644TRLO0.1.1
54.714BATE23/05/202408:50:0100405095643TRLO0.1.1
24.714CHIX23/05/202408:50:0100405095645TRLO0.1.1
24.714CHIX23/05/202408:50:0100405095647TRLO0.1.1
24.716CHIX23/05/202408:50:0100405095646TRLO0.1.1
84.714XLON23/05/202408:50:0100405095648TRLO0.1.1
2694.714XLON23/05/202408:50:0100405095649TRLO0.1.1
84.714XLON23/05/202408:50:0100405095650TRLO0.1.1
24.722CHIX23/05/202408:52:4900405096301TRLO0.1.1
24.722CHIX23/05/202408:54:0300405096500TRLO0.1.1
54.724BATE23/05/202408:55:0500405096693TRLO0.1.1
384.724AQXE23/05/202408:55:0500405096696TRLO0.1.1
3874.724BATE23/05/202408:55:0500405096695TRLO0.1.1
1294.724CHIX23/05/202408:55:0500405096694TRLO0.1.1
24.726CHIX23/05/202408:55:0500405096692TRLO0.1.1
84.724XLON23/05/202408:55:0500405096698TRLO0.1.1
54.724BATE23/05/202408:55:0500405096697TRLO0.1.1
474.724XLON23/05/202408:55:0500405096699TRLO0.1.1
94.724XLON23/05/202408:55:0500405096702TRLO0.1.1
84.724XLON23/05/202408:55:0500405096701TRLO0.1.1
3824.724XLON23/05/202408:55:0500405096700TRLO0.1.1
24.724CHIX23/05/202408:55:0700405096715TRLO0.1.1
54.724BATE23/05/202408:55:0700405096714TRLO0.1.1
14.724AQXE23/05/202408:55:2800405096777TRLO0.1.1
14.724AQXE23/05/202408:56:0000405096872TRLO0.1.1
14.724AQXE23/05/202408:56:4100405096999TRLO0.1.1
344.732XLON23/05/202408:56:5600405097026TRLO0.1.1
24.732XLON23/05/202408:56:5600405097027TRLO0.1.1
24.734CHIX23/05/202408:58:1900405097323TRLO0.1.1
24.736CHIX23/05/202408:59:4000405097562TRLO0.1.1
24.736CHIX23/05/202408:59:4000405097564TRLO0.1.1
754.736CHIX23/05/202408:59:4000405097563TRLO0.1.1
544.736CHIX23/05/202408:59:4000405097565TRLO0.1.1
464.740AQXE23/05/202408:59:5000405097588TRLO0.1.1
604.740BATE23/05/202408:59:5100405097590TRLO0.1.1
1504.740BATE23/05/202408:59:5100405097591TRLO0.1.1
54.740BATE23/05/202408:59:5200405097596TRLO0.1.1
84.740XLON23/05/202408:59:5300405097598TRLO0.1.1
4804.740XLON23/05/202408:59:5300405097599TRLO0.1.1
54.740BATE23/05/202408:59:5500405097602TRLO0.1.1
54.740BATE23/05/202409:00:0100405097625TRLO0.1.1
84.740XLON23/05/202409:00:0100405097626TRLO0.1.1
84.740XLON23/05/202409:00:0200405097651TRLO0.1.1
304.736AQXE23/05/202409:01:5400405097895TRLO0.1.1
384.736BATE23/05/202409:01:5700405097904TRLO0.1.1
604.736BATE23/05/202409:01:5700405097905TRLO0.1.1
34.736BATE23/05/202409:01:5700405097903TRLO0.1.1
84.738BATE23/05/202409:01:5700405097906TRLO0.1.1
684.740BATE23/05/202409:01:5700405097907TRLO0.1.1
54.726BATE23/05/202409:01:5800405097911TRLO0.1.1
54.726BATE23/05/202409:01:5800405097910TRLO0.1.1
1294.728XLON23/05/202409:01:5900405097917TRLO0.1.1
14.736AQXE23/05/202409:03:0400405098206TRLO0.1.1
84.728XLON23/05/202409:03:2600405098260TRLO0.1.1
24.724CHIX23/05/202409:03:4700405098316TRLO0.1.1
24.724CHIX23/05/202409:03:4700405098315TRLO0.1.1
1294.724XLON23/05/202409:03:4700405098318TRLO0.1.1
24.724CHIX23/05/202409:03:4700405098317TRLO0.1.1
14.736AQXE23/05/202409:03:5300405098339TRLO0.1.1
84.724XLON23/05/202409:03:5800405098380TRLO0.1.1
1294.724XLON23/05/202409:03:5800405098382TRLO0.1.1
14.736AQXE23/05/202409:04:4800405098560TRLO0.1.1
1294.726CHIX23/05/202409:04:5400405098591TRLO0.1.1
2584.728BATE23/05/202409:06:0500405098802TRLO0.1.1
54.728BATE23/05/202409:06:0900405098823TRLO0.1.1
384.736AQXE23/05/202409:06:1100405098827TRLO0.1.1
54.728BATE23/05/202409:06:1400405098842TRLO0.1.1
84.724XLON23/05/202409:06:2400405098869TRLO0.1.1
1294.724XLON23/05/202409:06:2400405098870TRLO0.1.1
24.724CHIX23/05/202409:07:0000405099083TRLO0.1.1
24.724CHIX23/05/202409:07:4800405099300TRLO0.1.1
24.724CHIX23/05/202409:08:1900405099411TRLO0.1.1
2554.724XLON23/05/202409:08:3100405099457TRLO0.1.1
34.724XLON23/05/202409:08:3100405099456TRLO0.1.1
84.724XLON23/05/202409:08:3400405099466TRLO0.1.1
84.724XLON23/05/202409:09:1200405099605TRLO0.1.1
84.724XLON23/05/202409:09:5200405099709TRLO0.1.1
314.724CHIX23/05/202409:10:1600405099811TRLO0.1.1
984.724CHIX23/05/202409:10:1600405099810TRLO0.1.1
14.736AQXE23/05/202409:11:1500405100078TRLO0.1.1
54.724BATE23/05/202409:11:2200405100093TRLO0.1.1
1294.724XLON23/05/202409:11:2300405100095TRLO0.1.1
54.724BATE23/05/202409:11:2600405100110TRLO0.1.1
54.724BATE23/05/202409:11:2600405100111TRLO0.1.1
2584.724BATE23/05/202409:11:2600405100112TRLO0.1.1
384.726AQXE23/05/202409:11:3900405100258TRLO0.1.1
14.726AQXE23/05/202409:12:3900405100423TRLO0.1.1
24.724CHIX23/05/202409:12:3900405100424TRLO0.1.1
1294.724XLON23/05/202409:12:3900405100425TRLO0.1.1
24.724CHIX23/05/202409:12:4100405100432TRLO0.1.1
54.724BATE23/05/202409:13:4000405100637TRLO0.1.1
1294.724BATE23/05/202409:13:4000405100638TRLO0.1.1
14.726AQXE23/05/202409:13:4000405100639TRLO0.1.1
84.724XLON23/05/202409:13:5800405100701TRLO0.1.1
1244.724XLON23/05/202409:13:5800405100702TRLO0.1.1
24.724CHIX23/05/202409:14:0900405100754TRLO0.1.1
54.724BATE23/05/202409:14:0900405100755TRLO0.1.1
54.724XLON23/05/202409:14:0900405100756TRLO0.1.1
84.724XLON23/05/202409:14:4000405100844TRLO0.1.1
84.724XLON23/05/202409:15:2200405100987TRLO0.1.1
1294.724BATE23/05/202409:15:5500405101054TRLO0.1.1
2584.724XLON23/05/202409:15:5700405101070TRLO0.1.1
54.724BATE23/05/202409:16:2100405101145TRLO0.1.1
34.724BATE23/05/202409:17:0300405101303TRLO0.1.1
24.724BATE23/05/202409:17:0300405101304TRLO0.1.1
54.724BATE23/05/202409:17:5100405101537TRLO0.1.1
1294.726XLON23/05/202409:18:0600405101610TRLO0.1.1
1244.724BATE23/05/202409:18:2000405101639TRLO0.1.1
54.724BATE23/05/202409:18:2000405101638TRLO0.1.1
384.720AQXE23/05/202409:18:2000405101640TRLO0.1.1
84.724XLON23/05/202409:19:0300405101836TRLO0.1.1
24.716CHIX23/05/202409:19:1100405101897TRLO0.1.1
24.716CHIX23/05/202409:19:1100405101898TRLO0.1.1
1294.716CHIX23/05/202409:19:1100405101896TRLO0.1.1
24.716CHIX23/05/202409:19:1100405101899TRLO0.1.1
14.714AQXE23/05/202409:19:1200405101908TRLO0.1.1
14.714AQXE23/05/202409:19:1200405101909TRLO0.1.1
44.714CHIX23/05/202409:19:1200405101910TRLO0.1.1
14.714AQXE23/05/202409:19:1200405101912TRLO0.1.1
54.714BATE23/05/202409:19:1200405101913TRLO0.1.1
54.714BATE23/05/202409:19:1200405101911TRLO0.1.1
24.714CHIX23/05/202409:19:1200405101917TRLO0.1.1
24.714CHIX23/05/202409:19:1200405101916TRLO0.1.1
54.714BATE23/05/202409:19:1200405101914TRLO0.1.1
54.714BATE23/05/202409:19:1200405101915TRLO0.1.1
24.714CHIX23/05/202409:19:1200405101918TRLO0.1.1
24.714CHIX23/05/202409:19:1200405101919TRLO0.1.1
54.714BATE23/05/202409:19:1200405101922TRLO0.1.1
24.714CHIX23/05/202409:19:1200405101920TRLO0.1.1
54.714BATE23/05/202409:19:1200405101921TRLO0.1.1
94.714XLON23/05/202409:19:1200405101924TRLO0.1.1
84.714XLON23/05/202409:19:1200405101923TRLO0.1.1
94.714XLON23/05/202409:19:1200405101925TRLO0.1.1
94.714XLON23/05/202409:19:1200405101926TRLO0.1.1
1294.714XLON23/05/202409:19:1200405101927TRLO0.1.1
14.714AQXE23/05/202409:19:2200405101975TRLO0.1.1
84.708XLON23/05/202409:20:2600405102224TRLO0.1.1
134.708XLON23/05/202409:20:2600405102225TRLO0.1.1
1294.708XLON23/05/202409:20:2600405102226TRLO0.1.1
24.714CHIX23/05/202409:21:2800405102445TRLO0.1.1
44.714CHIX23/05/202409:21:3400405102489TRLO0.1.1
1294.714CHIX23/05/202409:21:4100405102499TRLO0.1.1
14.714AQXE23/05/202409:22:3900405102810TRLO0.1.1
14.714AQXE23/05/202409:22:3900405102809TRLO0.1.1
14.714AQXE23/05/202409:22:3900405102808TRLO0.1.1
54.708BATE23/05/202409:22:3900405102815TRLO0.1.1
104.708BATE23/05/202409:22:3900405102814TRLO0.1.1
564.708BATE23/05/202409:22:3900405102813TRLO0.1.1
734.708BATE23/05/202409:22:3900405102812TRLO0.1.1
384.714AQXE23/05/202409:22:3900405102811TRLO0.1.1
54.708BATE23/05/202409:22:3900405102816TRLO0.1.1
84.708XLON23/05/202409:22:3900405102818TRLO0.1.1
24.714CHIX23/05/202409:22:3900405102817TRLO0.1.1
1294.708XLON23/05/202409:22:3900405102819TRLO0.1.1
14.702AQXE23/05/202409:22:3900405102820TRLO0.1.1
24.710CHIX23/05/202409:22:4900405102836TRLO0.1.1
54.708BATE23/05/202409:23:0200405102876TRLO0.1.1
84.698XLON23/05/202409:23:3600405102994TRLO0.1.1
1294.696BATE23/05/202409:24:1200405103196TRLO0.1.1
1294.696XLON23/05/202409:24:1200405103197TRLO0.1.1
1294.688BATE23/05/202409:24:2000405103220TRLO0.1.1
24.692CHIX23/05/202409:25:2200405103424TRLO0.1.1
84.692XLON23/05/202409:25:2200405103425TRLO0.1.1
84.692XLON23/05/202409:25:2200405103427TRLO0.1.1
1294.692XLON23/05/202409:25:2200405103426TRLO0.1.1
54.696BATE23/05/202409:26:2200405103618TRLO0.1.1
84.696XLON23/05/202409:26:2400405103622TRLO0.1.1
24.696CHIX23/05/202409:26:2600405103633TRLO0.1.1
54.696BATE23/05/202409:26:2800405103634TRLO0.1.1
1294.696CHIX23/05/202409:26:2900405103635TRLO0.1.1
24.696CHIX23/05/202409:26:5600405103755TRLO0.1.1
724.696BATE23/05/202409:27:0000405103782TRLO0.1.1
574.696BATE23/05/202409:27:0000405103784TRLO0.1.1
204.692XLON23/05/202409:27:1100405103813TRLO0.1.1
1094.692XLON23/05/202409:27:1100405103812TRLO0.1.1
54.696BATE23/05/202409:27:1700405103826TRLO0.1.1
24.692CHIX23/05/202409:27:3700405103883TRLO0.1.1
54.696BATE23/05/202409:28:1100405104090TRLO0.1.1
1294.696BATE23/05/202409:29:1100405104329TRLO0.1.1
24.696CHIX23/05/202409:30:0200405104538TRLO0.1.1
24.696CHIX23/05/202409:30:3100405104645TRLO0.1.1
54.698BATE23/05/202409:30:3600405104738TRLO0.1.1
54.698BATE23/05/202409:31:1300405104914TRLO0.1.1
324.698BATE23/05/202409:31:1600405104926TRLO0.1.1
974.698BATE23/05/202409:31:1600405104925TRLO0.1.1
14.692AQXE23/05/202409:31:2200405104952TRLO0.1.1
14.692AQXE23/05/202409:31:2200405104953TRLO0.1.1
84.690XLON23/05/202409:31:2200405104957TRLO0.1.1
14.692AQXE23/05/202409:31:2200405104954TRLO0.1.1
14.692AQXE23/05/202409:31:2200405104956TRLO0.1.1
384.692AQXE23/05/202409:31:2200405104955TRLO0.1.1
2264.690XLON23/05/202409:31:2200405104958TRLO0.1.1
24.696CHIX23/05/202409:31:2500405104963TRLO0.1.1
1294.696CHIX23/05/202409:31:2900405104972TRLO0.1.1
54.698BATE23/05/202409:31:5700405105066TRLO0.1.1
24.696CHIX23/05/202409:32:0100405105072TRLO0.1.1
54.698BATE23/05/202409:32:4500405105188TRLO0.1.1
1294.698BATE23/05/202409:33:2300405105329TRLO0.1.1
24.696CHIX23/05/202409:33:5100405105434TRLO0.1.1
24.696CHIX23/05/202409:34:2300405105560TRLO0.1.1
54.698BATE23/05/202409:34:3700405105630TRLO0.1.1
384.692AQXE23/05/202409:34:5800405105694TRLO0.1.1
14.692AQXE23/05/202409:34:5800405105696TRLO0.1.1
14.692AQXE23/05/202409:34:5800405105695TRLO0.1.1
84.692XLON23/05/202409:34:5800405105697TRLO0.1.1
4194.692XLON23/05/202409:34:5800405105699TRLO0.1.1
164.692XLON23/05/202409:34:5800405105698TRLO0.1.1
84.692XLON23/05/202409:34:5800405105700TRLO0.1.1
84.692XLON23/05/202409:34:5800405105701TRLO0.1.1
24.692CHIX23/05/202409:35:2000405105775TRLO0.1.1
54.694BATE23/05/202409:35:2100405105781TRLO0.1.1
1624.694BATE23/05/202409:35:4500405105840TRLO0.1.1
244.694BATE23/05/202409:35:4500405105839TRLO0.1.1
24.694CHIX23/05/202409:35:5500405105869TRLO0.1.1
44.696XLON23/05/202409:38:1800405106302TRLO0.1.1
14.696XLON23/05/202409:38:1800405106303TRLO0.1.1
394.700CHIX23/05/202409:40:2200405106651TRLO0.1.1
74.700CHIX23/05/202409:40:2200405106652TRLO0.1.1
24.700CHIX23/05/202409:40:2300405106654TRLO0.1.1
2124.700CHIX23/05/202409:40:2300405106655TRLO0.1.1
24.700CHIX23/05/202409:40:2500405106657TRLO0.1.1
3304.700BATE23/05/202409:40:3000405106681TRLO0.1.1
24.700CHIX23/05/202409:40:3000405106682TRLO0.1.1
24.700CHIX23/05/202409:40:3000405106683TRLO0.1.1
54.700BATE23/05/202409:42:1100405107059TRLO0.1.1
54.700BATE23/05/202409:42:1100405107060TRLO0.1.1
104.700BATE23/05/202409:42:1100405107058TRLO0.1.1
54.700BATE23/05/202409:42:1100405107061TRLO0.1.1
1294.700BATE23/05/202409:42:1100405107062TRLO0.1.1
84.702XLON23/05/202409:42:1700405107078TRLO0.1.1
164.706XLON23/05/202409:42:3000405107134TRLO0.1.1
1254.706XLON23/05/202409:42:3100405107137TRLO0.1.1
6454.706XLON23/05/202409:42:3100405107136TRLO0.1.1
494.706XLON23/05/202409:42:3100405107138TRLO0.1.1
204.706XLON23/05/202409:42:3100405107139TRLO0.1.1
644.706XLON23/05/202409:42:3100405107140TRLO0.1.1
64.706XLON23/05/202409:42:3300405107142TRLO0.1.1
114.706XLON23/05/202409:42:3300405107141TRLO0.1.1
24.706XLON23/05/202409:42:3300405107143TRLO0.1.1
34.706XLON23/05/202409:42:3300405107144TRLO0.1.1
24.710CHIX23/05/202409:44:1000405107541TRLO0.1.1
24.710CHIX23/05/202409:44:1100405107543TRLO0.1.1
24.710CHIX23/05/202409:44:1200405107553TRLO0.1.1
24.710CHIX23/05/202409:44:2500405107632TRLO0.1.1
24.710CHIX23/05/202409:44:4000405107713TRLO0.1.1
384.710BATE23/05/202409:46:0800405107940TRLO0.1.1
724.710BATE23/05/202409:47:3100405108190TRLO0.1.1
24.710CHIX23/05/202409:47:3100405108194TRLO0.1.1
194.710BATE23/05/202409:47:3100405108191TRLO0.1.1
54.710BATE23/05/202409:47:3100405108192TRLO0.1.1
1274.710CHIX23/05/202409:47:3100405108193TRLO0.1.1
24.710CHIX23/05/202409:47:3100405108195TRLO0.1.1
54.710BATE23/05/202409:47:3100405108197TRLO0.1.1
24.710CHIX23/05/202409:47:3100405108196TRLO0.1.1
54.710BATE23/05/202409:47:3100405108199TRLO0.1.1
104.710BATE23/05/202409:47:3100405108198TRLO0.1.1
2584.710XLON23/05/202409:47:3100405108200TRLO0.1.1
84.710XLON23/05/202409:47:3100405108203TRLO0.1.1
94.710XLON23/05/202409:47:3100405108202TRLO0.1.1
84.710XLON23/05/202409:47:3100405108204TRLO0.1.1
134.710XLON23/05/202409:47:3100405108201TRLO0.1.1
84.710XLON23/05/202409:47:3100405108206TRLO0.1.1
2584.710XLON23/05/202409:47:3100405108205TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108207TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108208TRLO0.1.1
524.708AQXE23/05/202409:47:3100405108211TRLO0.1.1
764.708AQXE23/05/202409:47:3100405108209TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108210TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108212TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108213TRLO0.1.1
14.708AQXE23/05/202409:47:3100405108214TRLO0.1.1
24.706CHIX23/05/202409:47:4700405108244TRLO0.1.1
1294.704XLON23/05/202409:48:4100405108437TRLO0.1.1
74.704XLON23/05/202409:48:4100405108438TRLO0.1.1
84.704XLON23/05/202409:48:4100405108439TRLO0.1.1
34.706BATE23/05/202409:49:2700405108685TRLO0.1.1
24.706BATE23/05/202409:49:2700405108686TRLO0.1.1
14.708AQXE23/05/202409:49:2900405108687TRLO0.1.1
54.706BATE23/05/202409:49:3800405108752TRLO0.1.1
54.706BATE23/05/202409:49:4400405108771TRLO0.1.1
14.706AQXE23/05/202409:49:4600405108778TRLO0.1.1
14.706AQXE23/05/202409:49:5300405108796TRLO0.1.1
1124.706BATE23/05/202409:50:0000405108814TRLO0.1.1
494.706BATE23/05/202409:50:0000405108816TRLO0.1.1
884.706BATE23/05/202409:50:0000405108815TRLO0.1.1
34.706BATE23/05/202409:50:0000405108817TRLO0.1.1
1354.706BATE23/05/202409:50:0300405108820TRLO0.1.1
54.706BATE23/05/202409:50:0700405108833TRLO0.1.1
14.706AQXE23/05/202409:50:4400405108938TRLO0.1.1
54.706BATE23/05/202409:51:5300405109127TRLO0.1.1
54.706BATE23/05/202409:51:5500405109140TRLO0.1.1
214.706BATE23/05/202409:52:1600405109176TRLO0.1.1
1084.706BATE23/05/202409:52:2100405109196TRLO0.1.1
54.706BATE23/05/202409:52:5000405109284TRLO0.1.1
514.704CHIX23/05/202409:53:4500405109451TRLO0.1.1
54.706BATE23/05/202409:53:5000405109456TRLO0.1.1
34.706BATE23/05/202409:54:2000405109539TRLO0.1.1
54.706BATE23/05/202409:54:2000405109537TRLO0.1.1
204.706BATE23/05/202409:54:2000405109540TRLO0.1.1
1014.706BATE23/05/202409:54:2000405109538TRLO0.1.1
44.706AQXE23/05/202409:54:2000405109541TRLO0.1.1
424.706AQXE23/05/202409:55:0000405109662TRLO0.1.1
14.706AQXE23/05/202409:55:0000405109663TRLO0.1.1
14.706AQXE23/05/202409:55:0000405109664TRLO0.1.1
414.706XLON23/05/202409:55:0000405109665TRLO0.1.1
84.706XLON23/05/202409:55:0000405109669TRLO0.1.1
84.706XLON23/05/202409:55:0000405109667TRLO0.1.1
884.706XLON23/05/202409:55:0000405109666TRLO0.1.1
5164.706XLON23/05/202409:55:0000405109668TRLO0.1.1
84.706XLON23/05/202409:55:0000405109671TRLO0.1.1
164.706XLON23/05/202409:55:0000405109670TRLO0.1.1
54.706BATE23/05/202409:56:0800405109870TRLO0.1.1
504.706BATE23/05/202409:56:0800405109871TRLO0.1.1
24.706CHIX23/05/202409:56:0800405109875TRLO0.1.1
794.706BATE23/05/202409:56:0800405109872TRLO0.1.1
54.706BATE23/05/202409:56:0800405109873TRLO0.1.1
44.706CHIX23/05/202409:56:0800405109874TRLO0.1.1
24.706CHIX23/05/202409:56:0800405109876TRLO0.1.1
44.706CHIX23/05/202409:56:0800405109877TRLO0.1.1
2074.706CHIX23/05/202409:56:0800405109878TRLO0.1.1
24.706CHIX23/05/202409:56:0800405109879TRLO0.1.1
24.706CHIX23/05/202409:56:0800405109880TRLO0.1.1
14.706AQXE23/05/202409:57:0800405110058TRLO0.1.1
54.706BATE23/05/202409:57:0800405110059TRLO0.1.1
84.706XLON23/05/202409:57:0800405110060TRLO0.1.1
84.706XLON23/05/202409:57:0800405110061TRLO0.1.1
1634.706XLON23/05/202409:57:0800405110062TRLO0.1.1
954.706XLON23/05/202409:57:0800405110063TRLO0.1.1
54.706BATE23/05/202409:58:0200405110210TRLO0.1.1
24.706CHIX23/05/202409:58:3500405110334TRLO0.1.1
24.706CHIX23/05/202409:58:3500405110333TRLO0.1.1
324.706CHIX23/05/202409:58:3500405110335TRLO0.1.1
64.706BATE23/05/202409:58:3700405110345TRLO0.1.1
764.708XLON23/05/202409:59:2300405110521TRLO0.1.1
54.708BATE23/05/202409:59:2300405110522TRLO0.1.1
24.708CHIX23/05/202409:59:2900405110547TRLO0.1.1
54.708BATE23/05/202410:00:1400405110737TRLO0.1.1
564.708BATE23/05/202410:00:2400405110756TRLO0.1.1
564.708XLON23/05/202410:00:2500405110769TRLO0.1.1
1024.708XLON23/05/202410:00:2500405110770TRLO0.1.1
84.708XLON23/05/202410:00:2500405110773TRLO0.1.1
84.708XLON23/05/202410:00:2500405110771TRLO0.1.1
84.708XLON23/05/202410:00:2500405110772TRLO0.1.1
1014.708BATE23/05/202410:00:2600405110778TRLO0.1.1
14.706AQXE23/05/202410:00:2600405110782TRLO0.1.1
954.708BATE23/05/202410:00:2600405110781TRLO0.1.1
384.706AQXE23/05/202410:00:2600405110783TRLO0.1.1
124.706CHIX23/05/202410:00:2600405110784TRLO0.1.1
84.708XLON23/05/202410:00:5300405110916TRLO0.1.1
504.706CHIX23/05/202410:01:2300405110986TRLO0.1.1
54.708BATE23/05/202410:01:3000405111021TRLO0.1.1
1234.708BATE23/05/202410:02:0800405111153TRLO0.1.1
2824.710XLON23/05/202410:02:5000405111368TRLO0.1.1
84.710XLON23/05/202410:02:5500405111393TRLO0.1.1
24.710CHIX23/05/202410:02:5500405111391TRLO0.1.1
54.710BATE23/05/202410:02:5500405111392TRLO0.1.1
14.710AQXE23/05/202410:02:5600405111394TRLO0.1.1
24.710CHIX23/05/202410:02:5800405111407TRLO0.1.1
24.710CHIX23/05/202410:03:0200405111426TRLO0.1.1
444.710CHIX23/05/202410:03:2600405111606TRLO0.1.1
444.710CHIX23/05/202410:03:2600405111607TRLO0.1.1
764.710CHIX23/05/202410:03:2600405111608TRLO0.1.1
14.710AQXE23/05/202410:03:2600405111609TRLO0.1.1
24.710CHIX23/05/202410:03:2700405111616TRLO0.1.1
44.710XLON23/05/202410:03:4600405111659TRLO0.1.1
44.710XLON23/05/202410:03:4600405111660TRLO0.1.1
54.710BATE23/05/202410:04:0400405111738TRLO0.1.1
1354.710BATE23/05/202410:04:2700405111956TRLO0.1.1
24.708XLON23/05/202410:05:0500405112064TRLO0.1.1
64.710XLON23/05/202410:05:0500405112065TRLO0.1.1
224.708XLON23/05/202410:05:0700405112076TRLO0.1.1
2364.710XLON23/05/202410:05:0700405112077TRLO0.1.1
14.704AQXE23/05/202410:05:2500405112146TRLO0.1.1
394.704AQXE23/05/202410:05:2500405112147TRLO0.1.1
54.710BATE23/05/202410:05:2500405112145TRLO0.1.1
24.708CHIX23/05/202410:05:3800405112202TRLO0.1.1
24.708CHIX23/05/202410:05:3800405112203TRLO0.1.1
1094.708BATE23/05/202410:06:1600405112419TRLO0.1.1
204.710BATE23/05/202410:06:1600405112420TRLO0.1.1
84.708XLON23/05/202410:06:2500405112463TRLO0.1.1
24.708CHIX23/05/202410:06:4400405112503TRLO0.1.1
54.710BATE23/05/202410:06:4800405112515TRLO0.1.1
1294.708XLON23/05/202410:07:3300405112649TRLO0.1.1
84.708XLON23/05/202410:07:4600405112703TRLO0.1.1
54.710BATE23/05/202410:08:1400405112789TRLO0.1.1
304.710BATE23/05/202410:08:1500405112806TRLO0.1.1
994.710BATE23/05/202410:08:1500405112807TRLO0.1.1
84.706XLON23/05/202410:09:0900405112941TRLO0.1.1
54.708BATE23/05/202410:09:1500405113004TRLO0.1.1
2584.706XLON23/05/202410:09:5700405113159TRLO0.1.1
84.706XLON23/05/202410:10:3900405113285TRLO0.1.1
34.708BATE23/05/202410:10:4100405113294TRLO0.1.1
1264.708BATE23/05/202410:10:4100405113295TRLO0.1.1
54.708BATE23/05/202410:10:4500405113313TRLO0.1.1
854.706XLON23/05/202410:11:5500405113545TRLO0.1.1
444.706XLON23/05/202410:11:5700405113548TRLO0.1.1
384.704AQXE23/05/202410:12:0800405113575TRLO0.1.1
14.704AQXE23/05/202410:12:0800405113578TRLO0.1.1
14.704AQXE23/05/202410:12:0800405113576TRLO0.1.1
14.704AQXE23/05/202410:12:0800405113577TRLO0.1.1
84.706XLON23/05/202410:12:0800405113579TRLO0.1.1
54.708BATE23/05/202410:12:1200405113586TRLO0.1.1
414.706XLON23/05/202410:12:5500405113657TRLO0.1.1
884.706XLON23/05/202410:12:5500405113658TRLO0.1.1
1294.706CHIX23/05/202410:12:5600405113659TRLO0.1.1
24.706CHIX23/05/202410:13:0100405113665TRLO0.1.1
1294.708BATE23/05/202410:13:0600405113674TRLO0.1.1
24.706CHIX23/05/202410:13:0600405113676TRLO0.1.1
24.706CHIX23/05/202410:13:0600405113677TRLO0.1.1
24.706CHIX23/05/202410:13:0600405113675TRLO0.1.1
84.706XLON23/05/202410:13:3200405113729TRLO0.1.1
54.706BATE23/05/202410:15:0800405114050TRLO0.1.1
84.706XLON23/05/202410:15:0800405114052TRLO0.1.1
54.706BATE23/05/202410:15:0800405114051TRLO0.1.1
1294.706XLON23/05/202410:15:0800405114053TRLO0.1.1
1054.706BATE23/05/202410:17:2300405114526TRLO0.1.1
24.706CHIX23/05/202410:17:2300405114529TRLO0.1.1
244.706BATE23/05/202410:17:2300405114527TRLO0.1.1
1294.706CHIX23/05/202410:17:2300405114528TRLO0.1.1
24.706CHIX23/05/202410:17:2300405114531TRLO0.1.1
24.706CHIX23/05/202410:17:2300405114532TRLO0.1.1
24.706CHIX23/05/202410:17:2300405114533TRLO0.1.1
54.706BATE23/05/202410:17:2300405114530TRLO0.1.1
1294.706XLON23/05/202410:17:2300405114535TRLO0.1.1
84.706XLON23/05/202410:17:2300405114534TRLO0.1.1
1294.706XLON23/05/202410:17:4800405114601TRLO0.1.1
84.706XLON23/05/202410:17:4800405114600TRLO0.1.1
54.706BATE23/05/202410:18:4200405114831TRLO0.1.1
1294.706BATE23/05/202410:18:4200405114832TRLO0.1.1
74.706XLON23/05/202410:18:4500405114834TRLO0.1.1
54.706BATE23/05/202410:19:4500405115127TRLO0.1.1
34.706BATE23/05/202410:19:4500405115128TRLO0.1.1
24.706CHIX23/05/202410:20:0300405115189TRLO0.1.1
24.706CHIX23/05/202410:20:0300405115191TRLO0.1.1
1294.706CHIX23/05/202410:20:0300405115190TRLO0.1.1
84.706XLON23/05/202410:20:1400405115223TRLO0.1.1
1294.706XLON23/05/202410:20:1400405115224TRLO0.1.1
24.706BATE23/05/202410:20:2000405115237TRLO0.1.1
1294.706BATE23/05/202410:20:2000405115236TRLO0.1.1
14.704AQXE23/05/202410:21:4100405115474TRLO0.1.1
14.704AQXE23/05/202410:21:4100405115475TRLO0.1.1
14.704AQXE23/05/202410:21:4100405115476TRLO0.1.1
54.706BATE23/05/202410:21:4100405115477TRLO0.1.1
14.704AQXE23/05/202410:21:4100405115480TRLO0.1.1
14.704AQXE23/05/202410:21:4100405115478TRLO0.1.1
534.704AQXE23/05/202410:21:4100405115479TRLO0.1.1
84.706XLON23/05/202410:21:4100405115481TRLO0.1.1
24.706CHIX23/05/202410:21:4100405115483TRLO0.1.1
24.706CHIX23/05/202410:21:4100405115482TRLO0.1.1
84.704XLON23/05/202410:28:2300405116719TRLO0.1.1
2584.704XLON23/05/202410:28:2300405116718TRLO0.1.1
94.704XLON23/05/202410:28:2300405116720TRLO0.1.1
634.704XLON23/05/202410:28:2300405116721TRLO0.1.1
564.704BATE23/05/202410:28:2500405116723TRLO0.1.1
1954.704XLON23/05/202410:29:2700405116914TRLO0.1.1
604.704XLON23/05/202410:29:2700405116916TRLO0.1.1
84.704XLON23/05/202410:29:2700405116915TRLO0.1.1
434.704BATE23/05/202410:29:5100405116986TRLO0.1.1
84.704XLON23/05/202410:30:2300405117112TRLO0.1.1
694.704XLON23/05/202410:30:2300405117111TRLO0.1.1
84.704XLON23/05/202410:30:2300405117114TRLO0.1.1
54.704XLON23/05/202410:30:2300405117115TRLO0.1.1
1294.704XLON23/05/202410:30:2300405117113TRLO0.1.1
54.704BATE23/05/202410:31:2300405117381TRLO0.1.1
304.704BATE23/05/202410:31:2300405117379TRLO0.1.1
54.704BATE23/05/202410:31:2300405117380TRLO0.1.1
954.704BATE23/05/202410:31:2300405117383TRLO0.1.1
54.704BATE23/05/202410:31:2300405117384TRLO0.1.1
54.704BATE23/05/202410:31:2300405117382TRLO0.1.1
14.706XLON23/05/202410:37:1100405118736TRLO0.1.1
24.706XLON23/05/202410:37:1100405118735TRLO0.1.1
54.706XLON23/05/202410:37:1100405118737TRLO0.1.1
14.706XLON23/05/202410:37:1500405118752TRLO0.1.1
154.706XLON23/05/202410:37:1500405118753TRLO0.1.1
54.704BATE23/05/202410:37:1500405118754TRLO0.1.1
2554.704BATE23/05/202410:37:1500405118755TRLO0.1.1
14.704AQXE23/05/202410:37:1500405118756TRLO0.1.1
44.704CHIX23/05/202410:37:1500405118759TRLO0.1.1
1294.704CHIX23/05/202410:37:1500405118758TRLO0.1.1
384.704AQXE23/05/202410:37:1500405118757TRLO0.1.1
54.704BATE23/05/202410:37:1500405118761TRLO0.1.1
1324.704BATE23/05/202410:37:1500405118760TRLO0.1.1
14.704AQXE23/05/202410:37:1500405118762TRLO0.1.1
14.704AQXE23/05/202410:37:1500405118763TRLO0.1.1
54.704BATE23/05/202410:37:1500405118764TRLO0.1.1
54.704BATE23/05/202410:37:1500405118765TRLO0.1.1
14.704AQXE23/05/202410:37:1500405118766TRLO0.1.1
14.704AQXE23/05/202410:37:1500405118768TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118769TRLO0.1.1
344.704AQXE23/05/202410:37:1500405118767TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118772TRLO0.1.1
44.704CHIX23/05/202410:37:1500405118770TRLO0.1.1
1634.704BATE23/05/202410:37:1500405118773TRLO0.1.1
44.704CHIX23/05/202410:37:1500405118771TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118774TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118776TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118775TRLO0.1.1
1244.704XLON23/05/202410:37:1500405118779TRLO0.1.1
24.704CHIX23/05/202410:37:1500405118777TRLO0.1.1
1294.704CHIX23/05/202410:37:1500405118778TRLO0.1.1
84.704XLON23/05/202410:37:1600405118781TRLO0.1.1
94.704XLON23/05/202410:37:1900405118788TRLO0.1.1
164.704XLON23/05/202410:39:0200405119123TRLO0.1.1
3714.704XLON23/05/202410:39:0200405119124TRLO0.1.1
54.704BATE23/05/202410:39:0900405119148TRLO0.1.1
54.704BATE23/05/202410:39:0900405119149TRLO0.1.1
14.704AQXE23/05/202410:39:1300405119196TRLO0.1.1
54.704BATE23/05/202410:39:1800405119216TRLO0.1.1
44.704XLON23/05/202410:39:2500405119242TRLO0.1.1
44.704XLON23/05/202410:39:2500405119243TRLO0.1.1
74.704XLON23/05/202410:39:3100405119271TRLO0.1.1
14.704AQXE23/05/202410:39:3400405119290TRLO0.1.1
24.702CHIX23/05/202410:39:3500405119295TRLO0.1.1
384.704AQXE23/05/202410:39:3500405119294TRLO0.1.1
54.704BATE23/05/202410:39:3800405119306TRLO0.1.1
1294.702CHIX23/05/202410:39:4100405119318TRLO0.1.1
944.704BATE23/05/202410:39:4700405119334TRLO0.1.1
354.704BATE23/05/202410:39:4700405119335TRLO0.1.1
14.702AQXE23/05/202410:40:1900405119476TRLO0.1.1
2584.704XLON23/05/202410:40:5300405119634TRLO0.1.1
14.704BATE23/05/202410:41:2900405119741TRLO0.1.1
44.704BATE23/05/202410:41:2900405119742TRLO0.1.1
84.704XLON23/05/202410:41:2900405119743TRLO0.1.1
24.702CHIX23/05/202410:41:4000405119770TRLO0.1.1
24.702CHIX23/05/202410:41:5200405119806TRLO0.1.1
1074.700BATE23/05/202410:41:5200405119807TRLO0.1.1
1294.700XLON23/05/202410:41:5200405119809TRLO0.1.1
224.700BATE23/05/202410:41:5200405119808TRLO0.1.1
424.700AQXE23/05/202410:42:0800405119862TRLO0.1.1
14.700BATE23/05/202410:42:3900405119934TRLO0.1.1
44.700BATE23/05/202410:42:3900405119935TRLO0.1.1
54.700BATE23/05/202410:42:4100405119944TRLO0.1.1
14.696AQXE23/05/202410:43:1100405120028TRLO0.1.1
24.696CHIX23/05/202410:43:3100405120093TRLO0.1.1
84.696XLON23/05/202410:43:3500405120112TRLO0.1.1
84.696XLON23/05/202410:44:0000405120186TRLO0.1.1
14.696BATE23/05/202410:44:0900405120207TRLO0.1.1
154.696BATE23/05/202410:44:0900405120208TRLO0.1.1
924.696BATE23/05/202410:44:0900405120209TRLO0.1.1
34.696XLON23/05/202410:44:1300405120220TRLO0.1.1
94.696XLON23/05/202410:44:1300405120223TRLO0.1.1
124.696XLON23/05/202410:44:1300405120221TRLO0.1.1
1054.696XLON23/05/202410:44:1300405120222TRLO0.1.1
1294.696CHIX23/05/202410:44:4500405120321TRLO0.1.1
54.696BATE23/05/202410:44:4900405120342TRLO0.1.1
64.696XLON23/05/202410:46:0300405120603TRLO0.1.1
24.696XLON23/05/202410:46:0300405120604TRLO0.1.1
1294.696XLON23/05/202410:46:2400405120695TRLO0.1.1
24.692CHIX23/05/202410:46:4000405120761TRLO0.1.1
1294.692XLON23/05/202410:46:4000405120762TRLO0.1.1
54.694BATE23/05/202410:47:0400405120822TRLO0.1.1
1504.694BATE23/05/202410:47:1100405120837TRLO0.1.1
14.696AQXE23/05/202410:47:4100405120939TRLO0.1.1
14.696AQXE23/05/202410:47:4300405120942TRLO0.1.1
24.692CHIX23/05/202410:47:4400405120953TRLO0.1.1
24.692CHIX23/05/202410:47:4800405120998TRLO0.1.1
84.692XLON23/05/202410:48:1000405121078TRLO0.1.1
1294.692XLON23/05/202410:48:3000405121138TRLO0.1.1
54.692BATE23/05/202410:48:5600405121215TRLO0.1.1
384.696AQXE23/05/202410:49:0300405121252TRLO0.1.1
54.692BATE23/05/202410:49:1700405121394TRLO0.1.1
294.692BATE23/05/202410:50:0500405121594TRLO0.1.1
1004.692BATE23/05/202410:50:0500405121595TRLO0.1.1
14.696AQXE23/05/202410:50:4400405121694TRLO0.1.1
24.688CHIX23/05/202410:50:4900405121710TRLO0.1.1
84.688XLON23/05/202410:50:4900405121712TRLO0.1.1
84.688XLON23/05/202410:50:4900405121711TRLO0.1.1
1294.688XLON23/05/202410:50:4900405121713TRLO0.1.1
54.682BATE23/05/202410:51:0700405121768TRLO0.1.1
1294.684CHIX23/05/202410:51:3600405121883TRLO0.1.1
724.684BATE23/05/202410:53:0100405122143TRLO0.1.1
574.684BATE23/05/202410:53:1300405122177TRLO0.1.1
84.684XLON23/05/202410:53:1300405122178TRLO0.1.1
1294.684XLON23/05/202410:53:1300405122179TRLO0.1.1
14.686AQXE23/05/202410:53:4500405122270TRLO0.1.1
24.684CHIX23/05/202410:55:0000405122495TRLO0.1.1
54.684BATE23/05/202410:55:0000405122494TRLO0.1.1
24.684CHIX23/05/202410:55:0000405122496TRLO0.1.1
24.684CHIX23/05/202410:55:0000405122497TRLO0.1.1
84.684XLON23/05/202410:55:0000405122498TRLO0.1.1
1294.684XLON23/05/202410:55:0000405122499TRLO0.1.1
54.684BATE23/05/202410:55:1600405122575TRLO0.1.1
54.686AQXE23/05/202410:56:0000405122734TRLO0.1.1
264.686AQXE23/05/202410:56:0000405122735TRLO0.1.1
74.686AQXE23/05/202410:56:0000405122736TRLO0.1.1
14.686AQXE23/05/202410:59:5100405123573TRLO0.1.1
54.686BATE23/05/202410:59:5100405123577TRLO0.1.1
14.686AQXE23/05/202410:59:5100405123574TRLO0.1.1
734.686BATE23/05/202410:59:5100405123575TRLO0.1.1
564.686BATE23/05/202410:59:5100405123576TRLO0.1.1
54.686BATE23/05/202410:59:5100405123579TRLO0.1.1
24.686CHIX23/05/202410:59:5100405123580TRLO0.1.1
54.686BATE23/05/202410:59:5100405123578TRLO0.1.1
24.686CHIX23/05/202410:59:5100405123584TRLO0.1.1
24.686CHIX23/05/202410:59:5100405123581TRLO0.1.1
24.686CHIX23/05/202410:59:5100405123583TRLO0.1.1
1294.686CHIX23/05/202410:59:5100405123582TRLO0.1.1
84.686XLON23/05/202410:59:5100405123587TRLO0.1.1
74.686XLON23/05/202410:59:5100405123586TRLO0.1.1
1224.686XLON23/05/202410:59:5100405123585TRLO0.1.1
84.686XLON23/05/202410:59:5100405123588TRLO0.1.1
84.686XLON23/05/202410:59:5100405123589TRLO0.1.1
14.686AQXE23/05/202411:01:4000405124023TRLO0.1.1
34.690XLON23/05/202411:02:3700405124163TRLO0.1.1
34.690XLON23/05/202411:02:3700405124162TRLO0.1.1
94.690XLON23/05/202411:03:4100405124323TRLO0.1.1
3374.694XLON23/05/202411:12:5400405126125TRLO0.1.1
354.694XLON23/05/202411:12:5400405126126TRLO0.1.1
2584.694BATE23/05/202411:12:5400405126123TRLO0.1.1
3874.694XLON23/05/202411:12:5400405126124TRLO0.1.1
44.694CHIX23/05/202411:12:5700405126132TRLO0.1.1
174.692BATE23/05/202411:12:5700405126134TRLO0.1.1
984.692BATE23/05/202411:12:5700405126133TRLO0.1.1
1434.692BATE23/05/202411:12:5700405126135TRLO0.1.1
1134.694CHIX23/05/202411:13:2600405126209TRLO0.1.1
164.694CHIX23/05/202411:13:2600405126210TRLO0.1.1
84.692XLON23/05/202411:13:2700405126211TRLO0.1.1
84.692XLON23/05/202411:13:2700405126212TRLO0.1.1
84.692XLON23/05/202411:13:2700405126214TRLO0.1.1
164.692XLON23/05/202411:13:2700405126213TRLO0.1.1
24.694CHIX23/05/202411:13:3000405126222TRLO0.1.1
104.694BATE23/05/202411:13:3100405126234TRLO0.1.1
24.694CHIX23/05/202411:13:3200405126236TRLO0.1.1
54.694BATE23/05/202411:13:3300405126237TRLO0.1.1
54.694BATE23/05/202411:13:3500405126241TRLO0.1.1
14.694CHIX23/05/202411:13:3700405126247TRLO0.1.1
14.694CHIX23/05/202411:13:3700405126248TRLO0.1.1
104.694BATE23/05/202411:13:3800405126253TRLO0.1.1
174.692XLON23/05/202411:14:3300405126453TRLO0.1.1
1124.692XLON23/05/202411:14:3300405126454TRLO0.1.1
1214.694BATE23/05/202411:15:2100405126580TRLO0.1.1
84.694BATE23/05/202411:15:2100405126579TRLO0.1.1
24.694CHIX23/05/202411:15:3500405126621TRLO0.1.1
24.694CHIX23/05/202411:16:3800405126860TRLO0.1.1
84.692XLON23/05/202411:16:5500405126914TRLO0.1.1
84.692XLON23/05/202411:16:5500405126915TRLO0.1.1
1294.692XLON23/05/202411:16:5500405126916TRLO0.1.1
1054.694CHIX23/05/202411:17:3000405127042TRLO0.1.1
54.694BATE23/05/202411:17:3000405127044TRLO0.1.1
244.694CHIX23/05/202411:17:3000405127043TRLO0.1.1
764.694AQXE23/05/202411:17:3900405127076TRLO0.1.1
24.692CHIX23/05/202411:17:4300405127083TRLO0.1.1
14.694AQXE23/05/202411:18:0400405127154TRLO0.1.1
14.694AQXE23/05/202411:18:0400405127155TRLO0.1.1
14.694AQXE23/05/202411:18:0400405127156TRLO0.1.1
14.694AQXE23/05/202411:18:0400405127157TRLO0.1.1
84.690XLON23/05/202411:18:3400405127381TRLO0.1.1
54.692BATE23/05/202411:18:4100405127397TRLO0.1.1
24.690CHIX23/05/202411:19:3200405127533TRLO0.1.1
444.688XLON23/05/202411:19:4000405127545TRLO0.1.1
854.688XLON23/05/202411:19:4000405127544TRLO0.1.1
274.688BATE23/05/202411:20:0700405127633TRLO0.1.1
1024.688BATE23/05/202411:20:0700405127634TRLO0.1.1
54.688BATE23/05/202411:20:5700405127756TRLO0.1.1
84.688XLON23/05/202411:21:5700405127931TRLO0.1.1
1294.688XLON23/05/202411:22:0200405127941TRLO0.1.1
14.694AQXE23/05/202411:22:1500405127962TRLO0.1.1
54.686BATE23/05/202411:22:2400405127980TRLO0.1.1
24.686CHIX23/05/202411:23:4300405128217TRLO0.1.1
1064.686BATE23/05/202411:23:5300405128233TRLO0.1.1
54.686BATE23/05/202411:24:2900405128326TRLO0.1.1
74.686XLON23/05/202411:24:3000405128329TRLO0.1.1
84.686XLON23/05/202411:24:3700405128343TRLO0.1.1
384.694AQXE23/05/202411:24:4100405128354TRLO0.1.1
1294.686XLON23/05/202411:24:4600405128374TRLO0.1.1
24.682CHIX23/05/202411:25:2100405128478TRLO0.1.1
24.674CHIX23/05/202411:26:4000405128800TRLO0.1.1
1034.678BATE23/05/202411:28:2200405129066TRLO0.1.1
54.678BATE23/05/202411:28:2200405129065TRLO0.1.1
494.678BATE23/05/202411:28:2200405129067TRLO0.1.1
24.678CHIX23/05/202411:28:2200405129069TRLO0.1.1
1294.678CHIX23/05/202411:28:2200405129068TRLO0.1.1
84.678XLON23/05/202411:29:2200405129340TRLO0.1.1
1294.678XLON23/05/202411:29:2200405129339TRLO0.1.1
54.680BATE23/05/202411:32:1700405129845TRLO0.1.1
54.680BATE23/05/202411:32:1700405129846TRLO0.1.1
1294.680XLON23/05/202411:32:1700405129847TRLO0.1.1
84.680XLON23/05/202411:32:1700405129848TRLO0.1.1
854.682BATE23/05/202411:35:5500405130375TRLO0.1.1
54.688BATE23/05/202411:48:0700405132574TRLO0.1.1
54.688BATE23/05/202411:48:0900405132577TRLO0.1.1
34.688BATE23/05/202411:48:1000405132578TRLO0.1.1
2584.688BATE23/05/202411:48:3200405132634TRLO0.1.1
54.688BATE23/05/202411:48:3200405132636TRLO0.1.1
1704.688BATE23/05/202411:48:3200405132635TRLO0.1.1
54.688BATE23/05/202411:48:3200405132638TRLO0.1.1
104.688BATE23/05/202411:48:3200405132637TRLO0.1.1
24.688CHIX23/05/202411:50:0400405132902TRLO0.1.1
1174.688CHIX23/05/202411:50:0400405132903TRLO0.1.1
74.690XLON23/05/202411:52:3700405133316TRLO0.1.1
3744.690XLON23/05/202411:52:3700405133318TRLO0.1.1
64.690XLON23/05/202411:52:3700405133317TRLO0.1.1
34.690XLON23/05/202411:52:3700405133319TRLO0.1.1
54.690XLON23/05/202411:52:3700405133320TRLO0.1.1
74.690XLON23/05/202411:52:3900405133327TRLO0.1.1
14.690XLON23/05/202411:52:3900405133328TRLO0.1.1
94.690XLON23/05/202411:52:4000405133333TRLO0.1.1
164.690XLON23/05/202411:52:4900405133387TRLO0.1.1
3874.690XLON23/05/202411:53:3000405133531TRLO0.1.1
94.690XLON23/05/202411:54:3700405133847TRLO0.1.1
84.690XLON23/05/202411:55:1000405133945TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133948TRLO0.1.1
1414.688CHIX23/05/202411:55:1200405133947TRLO0.1.1
1294.688BATE23/05/202411:55:1200405133946TRLO0.1.1
34.688BATE23/05/202411:55:1200405133949TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133950TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133951TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133952TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133955TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133953TRLO0.1.1
54.688BATE23/05/202411:55:1200405133954TRLO0.1.1
24.688BATE23/05/202411:55:1200405133957TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133956TRLO0.1.1
54.688BATE23/05/202411:55:1200405133958TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133961TRLO0.1.1
384.688AQXE23/05/202411:55:1200405133959TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133960TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133962TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133965TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133964TRLO0.1.1
384.688AQXE23/05/202411:55:1200405133963TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133967TRLO0.1.1
14.688AQXE23/05/202411:55:1200405133966TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133968TRLO0.1.1
14.688CHIX23/05/202411:55:1200405133971TRLO0.1.1
14.688CHIX23/05/202411:55:1200405133970TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133969TRLO0.1.1
24.688CHIX23/05/202411:55:1200405133972TRLO0.1.1
1104.688XLON23/05/202411:55:1200405133974TRLO0.1.1
74.688XLON23/05/202411:55:1200405133973TRLO0.1.1
1484.688XLON23/05/202411:55:1200405133975TRLO0.1.1
1294.688BATE23/05/202411:58:1200405134506TRLO0.1.1
54.688BATE23/05/202411:58:1200405134507TRLO0.1.1
24.688CHIX23/05/202411:58:1200405134508TRLO0.1.1
54.688BATE23/05/202411:59:3500405134724TRLO0.1.1
1294.688CHIX23/05/202411:59:3500405134723TRLO0.1.1
1294.688BATE23/05/202411:59:3500405134725TRLO0.1.1
24.688CHIX23/05/202412:01:3100405135204TRLO0.1.1
24.688CHIX23/05/202412:01:3100405135205TRLO0.1.1
84.688XLON23/05/202412:01:3100405135208TRLO0.1.1
2814.688XLON23/05/202412:01:3100405135207TRLO0.1.1
54.688BATE23/05/202412:01:3100405135206TRLO0.1.1
164.688XLON23/05/202412:01:3100405135209TRLO0.1.1
84.688XLON23/05/202412:01:3100405135210TRLO0.1.1
144.688AQXE23/05/202412:01:3700405135245TRLO0.1.1
244.688AQXE23/05/202412:01:3700405135244TRLO0.1.1
14.688AQXE23/05/202412:01:3700405135246TRLO0.1.1
14.688AQXE23/05/202412:01:3700405135247TRLO0.1.1
84.686XLON23/05/202412:01:4200405135284TRLO0.1.1
14.688AQXE23/05/202412:03:1100405135696TRLO0.1.1
1164.688XLON23/05/202412:03:2200405135770TRLO0.1.1
84.688XLON23/05/202412:03:2500405135790TRLO0.1.1
54.688XLON23/05/202412:04:2300405136074TRLO0.1.1
34.688XLON23/05/202412:04:2300405136075TRLO0.1.1
384.688AQXE23/05/202412:04:3100405136217TRLO0.1.1
54.686BATE23/05/202412:05:0300405136376TRLO0.1.1
24.686CHIX23/05/202412:05:0300405136379TRLO0.1.1
54.686BATE23/05/202412:05:0300405136378TRLO0.1.1
1294.686BATE23/05/202412:05:0300405136377TRLO0.1.1
24.686CHIX23/05/202412:05:0300405136380TRLO0.1.1
24.686XLON23/05/202412:05:3000405136505TRLO0.1.1
54.686XLON23/05/2024