Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
29 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 28 May 2024 it had purchased a total of 194,338 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 purchased95,88663,55627,5367,360
Highest price paid (per ordinary share)£4.8260£4.8260£4.8260£4.8260
Lowest price paid (per ordinary share)£4.7360£4.7360£4.7360£4.7360
Volume weighted average price paid (per ordinary share)£4.7923£4.7929£4.7931£4.7924

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 388,411,423 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,411,423.

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
1404.766AQXE28/05/202408:19:5900405664097TRLO0.1.1
1544.770CHIX28/05/202408:19:5900405664098TRLO0.1.1
1204.770CHIX28/05/202408:19:5900405664101TRLO0.1.1
1284.770CHIX28/05/202408:19:5900405664100TRLO0.1.1
1224.770CHIX28/05/202408:19:5900405664099TRLO0.1.1
10484.772BATE28/05/202408:19:5900405664102TRLO0.1.1
64.772BATE28/05/202408:19:5900405664103TRLO0.1.1
64.772BATE28/05/202408:19:5900405664104TRLO0.1.1
64.772BATE28/05/202408:19:5900405664105TRLO0.1.1
14.758CHIX28/05/202408:19:5900405664109TRLO0.1.1
24.770CHIX28/05/202408:19:5900405664106TRLO0.1.1
24.770CHIX28/05/202408:19:5900405664107TRLO0.1.1
24.770CHIX28/05/202408:19:5900405664108TRLO0.1.1
54.752XLON28/05/202408:19:5900405664113TRLO0.1.1
14.758CHIX28/05/202408:19:5900405664110TRLO0.1.1
14.758CHIX28/05/202408:19:5900405664111TRLO0.1.1
1314.758BATE28/05/202408:19:5900405664112TRLO0.1.1
54.752XLON28/05/202408:19:5900405664115TRLO0.1.1
54.752XLON28/05/202408:19:5900405664114TRLO0.1.1
1954.756XLON28/05/202408:20:0500405664142TRLO0.1.1
2894.756XLON28/05/202408:20:0500405664143TRLO0.1.1
1314.756XLON28/05/202408:20:0500405664145TRLO0.1.1
12194.760XLON28/05/202408:20:0500405664144TRLO0.1.1
14.790CHIX28/05/202408:26:3500405664936TRLO0.1.1
5244.794BATE28/05/202408:26:4000405664941TRLO0.1.1
14.790CHIX28/05/202408:26:4000405664943TRLO0.1.1
34.794BATE28/05/202408:26:4000405664942TRLO0.1.1
1814.796XLON28/05/202408:26:4000405664950TRLO0.1.1
574.796XLON28/05/202408:26:4000405664948TRLO0.1.1
1864.796XLON28/05/202408:26:4000405664949TRLO0.1.1
3624.798XLON28/05/202408:26:4000405664951TRLO0.1.1
14.794AQXE28/05/202408:26:4500405664957TRLO0.1.1
104.798XLON28/05/202408:26:4600405664962TRLO0.1.1
104.798XLON28/05/202408:26:5300405664970TRLO0.1.1
14.794AQXE28/05/202408:26:5600405664986TRLO0.1.1
1314.794CHIX28/05/202408:27:0000405664994TRLO0.1.1
34.794BATE28/05/202408:27:0000405664995TRLO0.1.1
3984.802CHIX28/05/202408:33:5500405666097TRLO0.1.1
24.802CHIX28/05/202408:33:5500405666096TRLO0.1.1
5194.798XLON28/05/202408:34:0000405666101TRLO0.1.1
24.802CHIX28/05/202408:34:0000405666100TRLO0.1.1
54.798XLON28/05/202408:34:0000405666104TRLO0.1.1
1364.798XLON28/05/202408:34:0000405666102TRLO0.1.1
2624.798XLON28/05/202408:34:0000405666105TRLO0.1.1
54.798XLON28/05/202408:34:0000405666103TRLO0.1.1
34.794BATE28/05/202408:34:0100405666108TRLO0.1.1
2624.794BATE28/05/202408:34:0100405666111TRLO0.1.1
34.794BATE28/05/202408:34:0100405666109TRLO0.1.1
1314.794BATE28/05/202408:34:0100405666110TRLO0.1.1
2624.794BATE28/05/202408:34:0100405666112TRLO0.1.1
404.796AQXE28/05/202408:34:0400405666124TRLO0.1.1
1004.798AQXE28/05/202408:34:0400405666125TRLO0.1.1
34.794BATE28/05/202408:35:5100405666391TRLO0.1.1
5244.796XLON28/05/202408:36:0000405666433TRLO0.1.1
54.796XLON28/05/202408:36:0000405666434TRLO0.1.1
14.796CHIX28/05/202408:36:0500405666470TRLO0.1.1
1264.796CHIX28/05/202408:36:1700405666499TRLO0.1.1
34.792BATE28/05/202408:36:3000405666506TRLO0.1.1
1114.792BATE28/05/202408:36:3000405666504TRLO0.1.1
1514.792BATE28/05/202408:36:3000405666505TRLO0.1.1
14.796CHIX28/05/202408:36:3100405666512TRLO0.1.1
54.796XLON28/05/202408:36:3300405666519TRLO0.1.1
1314.788XLON28/05/202408:36:3400405666520TRLO0.1.1
14.796AQXE28/05/202408:37:1100405666698TRLO0.1.1
14.796AQXE28/05/202408:37:1500405666712TRLO0.1.1
34.792BATE28/05/202408:37:5600405666810TRLO0.1.1
14.786AQXE28/05/202408:37:5600405666811TRLO0.1.1
34.786BATE28/05/202408:37:5600405666813TRLO0.1.1
14.786AQXE28/05/202408:37:5600405666812TRLO0.1.1
14.786CHIX28/05/202408:37:5600405666814TRLO0.1.1
14.786CHIX28/05/202408:37:5600405666815TRLO0.1.1
34.786BATE28/05/202408:37:5600405666816TRLO0.1.1
1314.786BATE28/05/202408:37:5600405666817TRLO0.1.1
54.786XLON28/05/202408:37:5600405666819TRLO0.1.1
1314.786XLON28/05/202408:37:5600405666820TRLO0.1.1
104.786XLON28/05/202408:37:5600405666818TRLO0.1.1
24.786CHIX28/05/202408:40:3500405667518TRLO0.1.1
1314.786CHIX28/05/202408:40:3500405667517TRLO0.1.1
34.786BATE28/05/202408:40:3500405667519TRLO0.1.1
264.786BATE28/05/202408:40:3500405667521TRLO0.1.1
904.786BATE28/05/202408:40:3500405667520TRLO0.1.1
14.786CHIX28/05/202408:40:3500405667522TRLO0.1.1
14.786CHIX28/05/202408:40:3500405667523TRLO0.1.1
984.786BATE28/05/202408:40:3500405667524TRLO0.1.1
484.786BATE28/05/202408:40:3500405667527TRLO0.1.1
64.786BATE28/05/202408:40:3500405667526TRLO0.1.1
54.788XLON28/05/202408:40:3500405667525TRLO0.1.1
54.788XLON28/05/202408:40:3500405667528TRLO0.1.1
3734.788XLON28/05/202408:40:3800405667529TRLO0.1.1
104.786XLON28/05/202408:40:3800405667530TRLO0.1.1
1704.788CHIX28/05/202408:42:4000405667779TRLO0.1.1
14.786CHIX28/05/202408:42:4000405667780TRLO0.1.1
34.786BATE28/05/202408:42:4000405667781TRLO0.1.1
24.786CHIX28/05/202408:42:4000405667782TRLO0.1.1
34.786BATE28/05/202408:42:4000405667783TRLO0.1.1
34.786BATE28/05/202408:42:4000405667784TRLO0.1.1
3934.786BATE28/05/202408:42:4000405667785TRLO0.1.1
1504.790BATE28/05/202408:45:1900405668082TRLO0.1.1
1174.786CHIX28/05/202408:45:1900405668086TRLO0.1.1
14.786CHIX28/05/202408:45:1900405668085TRLO0.1.1
1374.790BATE28/05/202408:45:1900405668083TRLO0.1.1
1064.790BATE28/05/202408:45:1900405668084TRLO0.1.1
114.786CHIX28/05/202408:45:1900405668087TRLO0.1.1
14.786CHIX28/05/202408:45:1900405668088TRLO0.1.1
14.786CHIX28/05/202408:45:1900405668089TRLO0.1.1
1154.786AQXE28/05/202408:45:1900405668091TRLO0.1.1
14.786CHIX28/05/202408:45:1900405668090TRLO0.1.1
54.786XLON28/05/202408:45:1900405668094TRLO0.1.1
54.786XLON28/05/202408:45:1900405668095TRLO0.1.1
1634.786XLON28/05/202408:45:1900405668092TRLO0.1.1
9054.786XLON28/05/202408:45:1900405668093TRLO0.1.1
54.786XLON28/05/202408:45:1900405668096TRLO0.1.1
254.786AQXE28/05/202408:45:1900405668097TRLO0.1.1
34.786BATE28/05/202408:45:5900405668143TRLO0.1.1
34.786BATE28/05/202408:46:0900405668167TRLO0.1.1
34.786BATE28/05/202408:46:0900405668168TRLO0.1.1
1314.786BATE28/05/202408:46:0900405668169TRLO0.1.1
2624.776XLON28/05/202408:46:4500405668255TRLO0.1.1
44.778CHIX28/05/202408:47:2100405668382TRLO0.1.1
1764.780CHIX28/05/202408:47:2100405668383TRLO0.1.1
704.786AQXE28/05/202408:48:0500405668521TRLO0.1.1
14.774CHIX28/05/202408:48:3500405668768TRLO0.1.1
14.774CHIX28/05/202408:48:3500405668770TRLO0.1.1
2624.774BATE28/05/202408:48:3500405668769TRLO0.1.1
14.774CHIX28/05/202408:48:3500405668771TRLO0.1.1
14.776AQXE28/05/202408:48:5500405668851TRLO0.1.1
14.776AQXE28/05/202408:48:5600405668857TRLO0.1.1
14.776AQXE28/05/202408:48:5900405668860TRLO0.1.1
5244.778XLON28/05/202408:49:1000405668924TRLO0.1.1
54.778XLON28/05/202408:49:2300405669116TRLO0.1.1
54.778XLON28/05/202408:49:2500405669138TRLO0.1.1
54.778XLON28/05/202408:49:2500405669139TRLO0.1.1
34.776BATE28/05/202408:50:0300405669314TRLO0.1.1
34.776BATE28/05/202408:50:0500405669315TRLO0.1.1
34.776BATE28/05/202408:50:1800405669336TRLO0.1.1
144.776BATE28/05/202408:50:1800405669337TRLO0.1.1
2314.776BATE28/05/202408:50:1800405669338TRLO0.1.1
54.774CHIX28/05/202408:51:0900405669435TRLO0.1.1
3934.778XLON28/05/202408:51:1500405669492TRLO0.1.1
704.776AQXE28/05/202408:53:0500405669756TRLO0.1.1
54.774CHIX28/05/202408:53:1900405669804TRLO0.1.1
134.778XLON28/05/202408:53:4100405669840TRLO0.1.1
3804.778XLON28/05/202408:53:4100405669841TRLO0.1.1
54.778XLON28/05/202408:53:4800405669854TRLO0.1.1
54.778XLON28/05/202408:53:5200405669871TRLO0.1.1
54.778XLON28/05/202408:53:5300405669880TRLO0.1.1
1964.778XLON28/05/202408:55:2600405670363TRLO0.1.1
1974.778XLON28/05/202408:55:2600405670364TRLO0.1.1
174.782XLON28/05/202409:01:0100405671346TRLO0.1.1
9004.782XLON28/05/202409:01:0100405671347TRLO0.1.1
34.778BATE28/05/202409:01:0100405671350TRLO0.1.1
34.778BATE28/05/202409:01:0100405671349TRLO0.1.1
54.782XLON28/05/202409:01:0100405671348TRLO0.1.1
1524.778BATE28/05/202409:01:0100405671351TRLO0.1.1
1294.782XLON28/05/202409:01:2300405671568TRLO0.1.1
24.782XLON28/05/202409:01:2300405671567TRLO0.1.1
54.782XLON28/05/202409:01:2300405671566TRLO0.1.1
54.782XLON28/05/202409:01:2300405671569TRLO0.1.1
14.778CHIX28/05/202409:01:4300405671611TRLO0.1.1
34.778CHIX28/05/202409:01:4300405671612TRLO0.1.1
14.778CHIX28/05/202409:01:4300405671613TRLO0.1.1
54.782XLON28/05/202409:03:0700405671762TRLO0.1.1
54.782XLON28/05/202409:03:2500405671802TRLO0.1.1
804.782XLON28/05/202409:03:2500405671804TRLO0.1.1
1824.782XLON28/05/202409:03:2500405671805TRLO0.1.1
54.782XLON28/05/202409:03:2500405671803TRLO0.1.1
14.780CHIX28/05/202409:04:0100405671996TRLO0.1.1
1374.780CHIX28/05/202409:04:0100405671999TRLO0.1.1
1504.780CHIX28/05/202409:05:2700405672327TRLO0.1.1
624.782BATE28/05/202409:07:1100405672684TRLO0.1.1
174.782BATE28/05/202409:07:1100405672686TRLO0.1.1
1504.782BATE28/05/202409:07:1100405672687TRLO0.1.1
6004.782BATE28/05/202409:07:1100405672685TRLO0.1.1
54.782BATE28/05/202409:07:3900405672744TRLO0.1.1
64.782BATE28/05/202409:08:1500405672897TRLO0.1.1
834.782BATE28/05/202409:08:1500405672896TRLO0.1.1
64.782BATE28/05/202409:08:1500405672898TRLO0.1.1
34.782BATE28/05/202409:08:1500405672900TRLO0.1.1
64.782BATE28/05/202409:08:1500405672899TRLO0.1.1
334.782BATE28/05/202409:08:1500405672901TRLO0.1.1
6554.782BATE28/05/202409:08:3600405672932TRLO0.1.1
34.782BATE28/05/202409:08:3600405672933TRLO0.1.1
64.782BATE28/05/202409:08:3600405672934TRLO0.1.1
24.782CHIX28/05/202409:08:3600405672935TRLO0.1.1
14.782CHIX28/05/202409:08:3600405672937TRLO0.1.1
1264.782CHIX28/05/202409:08:3600405672938TRLO0.1.1
2704.782CHIX28/05/202409:08:3600405672936TRLO0.1.1
34.782CHIX28/05/202409:08:3600405672939TRLO0.1.1
24.782CHIX28/05/202409:08:3600405672942TRLO0.1.1
14.782CHIX28/05/202409:08:3600405672940TRLO0.1.1
24.782CHIX28/05/202409:08:3600405672941TRLO0.1.1
14.782CHIX28/05/202409:08:3600405672945TRLO0.1.1
14.782CHIX28/05/202409:08:3600405672944TRLO0.1.1
1984.782BATE28/05/202409:08:3600405672943TRLO0.1.1
704.782AQXE28/05/202409:08:3600405672947TRLO0.1.1
54.780XLON28/05/202409:08:3600405672948TRLO0.1.1
54.780XLON28/05/202409:08:3600405672950TRLO0.1.1
54.780XLON28/05/202409:08:3600405672949TRLO0.1.1
8504.780XLON28/05/202409:08:3600405672951TRLO0.1.1
674.780XLON28/05/202409:08:3600405672952TRLO0.1.1
14.782AQXE28/05/202409:10:3500405673171TRLO0.1.1
14.782AQXE28/05/202409:10:3500405673170TRLO0.1.1
14.782AQXE28/05/202409:10:3500405673172TRLO0.1.1
1404.782AQXE28/05/202409:10:3500405673173TRLO0.1.1
1314.782XLON28/05/202409:10:3500405673174TRLO0.1.1
134.782CHIX28/05/202409:11:4900405673433TRLO0.1.1
3804.782CHIX28/05/202409:11:4900405673434TRLO0.1.1
14.782CHIX28/05/202409:11:4900405673437TRLO0.1.1
14.782CHIX28/05/202409:11:4900405673436TRLO0.1.1
24.782CHIX28/05/202409:11:4900405673435TRLO0.1.1
14.782CHIX28/05/202409:11:4900405673438TRLO0.1.1
34.780BATE28/05/202409:13:0500405673606TRLO0.1.1
4204.780BATE28/05/202409:13:0500405673605TRLO0.1.1
34.780BATE28/05/202409:13:0500405673607TRLO0.1.1
34.780BATE28/05/202409:13:0500405673608TRLO0.1.1
1494.780BATE28/05/202409:13:0500405673609TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675941TRLO0.1.1
3934.786CHIX28/05/202409:26:0100405675942TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675945TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675944TRLO0.1.1
2674.786CHIX28/05/202409:26:0100405675943TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675946TRLO0.1.1
24.786CHIX28/05/202409:26:0100405675947TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675950TRLO0.1.1
24.786CHIX28/05/202409:26:0100405675948TRLO0.1.1
24.786CHIX28/05/202409:26:0100405675949TRLO0.1.1
14.786CHIX28/05/202409:26:0100405675951TRLO0.1.1
1444.786CHIX28/05/202409:26:0100405675952TRLO0.1.1
224.788XLON28/05/202409:26:0800405675975TRLO0.1.1
314.788XLON28/05/202409:26:0800405675973TRLO0.1.1
7504.788XLON28/05/202409:26:0800405675974TRLO0.1.1
3764.788XLON28/05/202409:26:0800405675976TRLO0.1.1
3934.788XLON28/05/202409:26:0800405675977TRLO0.1.1
54.788XLON28/05/202409:26:1200405675986TRLO0.1.1
104.788XLON28/05/202409:26:1200405675987TRLO0.1.1
104.786XLON28/05/202409:26:1500405675997TRLO0.1.1
8854.788XLON28/05/202409:26:1500405676000TRLO0.1.1
554.788XLON28/05/202409:26:1500405675999TRLO0.1.1
2394.788XLON28/05/202409:26:1500405675998TRLO0.1.1
54.788XLON28/05/202409:26:1700405676002TRLO0.1.1
14.784AQXE28/05/202409:26:4200405676056TRLO0.1.1
14.784AQXE28/05/202409:26:4200405676057TRLO0.1.1
14.784AQXE28/05/202409:26:4200405676054TRLO0.1.1
1304.784AQXE28/05/202409:26:4200405676055TRLO0.1.1
54.784XLON28/05/202409:26:4200405676059TRLO0.1.1
54.784XLON28/05/202409:26:4200405676060TRLO0.1.1
704.784AQXE28/05/202409:26:4200405676058TRLO0.1.1
14.786CHIX28/05/202409:29:3100405676586TRLO0.1.1
1184.786CHIX28/05/202409:29:3100405676585TRLO0.1.1
14.784AQXE28/05/202409:29:3100405676589TRLO0.1.1
14.784AQXE28/05/202409:29:3100405676590TRLO0.1.1
14.786CHIX28/05/202409:29:3100405676587TRLO0.1.1
14.786CHIX28/05/202409:29:3100405676588TRLO0.1.1
10304.784BATE28/05/202409:29:3100405676592TRLO0.1.1
14.784AQXE28/05/202409:29:3100405676591TRLO0.1.1
64.784BATE28/05/202409:29:3100405676593TRLO0.1.1
34.784BATE28/05/202409:29:3100405676596TRLO0.1.1
64.784BATE28/05/202409:29:3100405676594TRLO0.1.1
34.784BATE28/05/202409:29:3100405676595TRLO0.1.1
34.784BATE28/05/202409:29:3100405676598TRLO0.1.1
54.784XLON28/05/202409:29:3100405676600TRLO0.1.1
3934.784XLON28/05/202409:29:3100405676599TRLO0.1.1
7864.784BATE28/05/202409:29:3100405676597TRLO0.1.1
34.782BATE28/05/202409:29:3100405676603TRLO0.1.1
54.784XLON28/05/202409:29:3100405676601TRLO0.1.1
54.784XLON28/05/202409:29:3100405676602TRLO0.1.1
54.782XLON28/05/202409:29:3100405676604TRLO0.1.1
704.784AQXE28/05/202409:30:3400405676962TRLO0.1.1
1274.786CHIX28/05/202409:32:5600405677587TRLO0.1.1
14.788CHIX28/05/202409:33:0700405677771TRLO0.1.1
14.786CHIX28/05/202409:33:0700405677772TRLO0.1.1
54.786XLON28/05/202409:33:0700405677773TRLO0.1.1
44.786XLON28/05/202409:33:4400405677872TRLO0.1.1
14.786CHIX28/05/202409:37:0000405678731TRLO0.1.1
14.786CHIX28/05/202409:37:0000405678729TRLO0.1.1
1354.786CHIX28/05/202409:37:0000405678730TRLO0.1.1
14.786CHIX28/05/202409:37:0100405678733TRLO0.1.1
14.786CHIX28/05/202409:37:0100405678732TRLO0.1.1
7824.786XLON28/05/202409:37:0100405678734TRLO0.1.1
1084.786XLON28/05/202409:37:0100405678737TRLO0.1.1
1544.786XLON28/05/202409:37:0100405678738TRLO0.1.1
54.786XLON28/05/202409:37:0100405678735TRLO0.1.1
54.786XLON28/05/202409:37:0100405678736TRLO0.1.1
194.786XLON28/05/202409:37:0100405678740TRLO0.1.1
1274.786XLON28/05/202409:37:0100405678739TRLO0.1.1
1124.786XLON28/05/202409:37:0100405678741TRLO0.1.1
1314.786XLON28/05/202409:37:0100405678742TRLO0.1.1
54.786XLON28/05/202409:37:0100405678744TRLO0.1.1
1314.786XLON28/05/202409:37:0100405678743TRLO0.1.1
1854.788XLON28/05/202409:39:1300405679032TRLO0.1.1
234.788XLON28/05/202409:39:1300405679033TRLO0.1.1
814.788XLON28/05/202409:39:1300405679034TRLO0.1.1
2394.788XLON28/05/202409:39:1300405679035TRLO0.1.1
1124.788CHIX28/05/202409:39:2100405679093TRLO0.1.1
1504.788CHIX28/05/202409:39:2100405679092TRLO0.1.1
54.788XLON28/05/202409:39:2500405679096TRLO0.1.1
14.788CHIX28/05/202409:40:0000405679179TRLO0.1.1
14.788CHIX28/05/202409:40:0000405679178TRLO0.1.1
1314.788CHIX28/05/202409:40:0000405679180TRLO0.1.1
14.786CHIX28/05/202409:40:0000405679181TRLO0.1.1
34.786BATE28/05/202409:40:0000405679183TRLO0.1.1
64.786BATE28/05/202409:40:0000405679182TRLO0.1.1
64.786BATE28/05/202409:40:0000405679186TRLO0.1.1
5244.786BATE28/05/202409:40:0000405679184TRLO0.1.1
64.786BATE28/05/202409:40:0000405679185TRLO0.1.1
34.786BATE28/05/202409:40:0000405679189TRLO0.1.1
34.786BATE28/05/202409:40:0000405679190TRLO0.1.1
34.786BATE28/05/202409:40:0000405679191TRLO0.1.1
1314.786BATE28/05/202409:40:0000405679188TRLO0.1.1
7864.786BATE28/05/202409:40:0000405679187TRLO0.1.1
54.786XLON28/05/202409:40:0000405679192TRLO0.1.1
1314.786XLON28/05/202409:40:0000405679193TRLO0.1.1
14.784AQXE28/05/202409:40:4300405679326TRLO0.1.1
804.784AQXE28/05/202409:40:4300405679327TRLO0.1.1
14.784AQXE28/05/202409:40:4300405679328TRLO0.1.1
14.784AQXE28/05/202409:40:4300405679329TRLO0.1.1
184.784XLON28/05/202409:40:4300405679331TRLO0.1.1
1134.784XLON28/05/202409:40:4300405679330TRLO0.1.1
34.782BATE28/05/202409:40:4400405679332TRLO0.1.1
34.782BATE28/05/202409:40:4400405679333TRLO0.1.1
14.780CHIX28/05/202409:40:5700405679353TRLO0.1.1
1314.778BATE28/05/202409:40:5700405679354TRLO0.1.1
54.780XLON28/05/202409:41:0500405679368TRLO0.1.1
1314.780XLON28/05/202409:41:0500405679369TRLO0.1.1
54.780XLON28/05/202409:41:0700405679374TRLO0.1.1
1314.784CHIX28/05/202409:43:1800405679683TRLO0.1.1
14.784CHIX28/05/202409:43:1800405679685TRLO0.1.1
34.784BATE28/05/202409:43:1800405679684TRLO0.1.1
14.784CHIX28/05/202409:43:1800405679686TRLO0.1.1
1314.784BATE28/05/202409:43:1800405679687TRLO0.1.1
54.784XLON28/05/202409:43:1800405679689TRLO0.1.1
2624.784XLON28/05/202409:43:1800405679688TRLO0.1.1
14.784CHIX28/05/202409:44:0400405679869TRLO0.1.1
14.784CHIX28/05/202409:44:0400405679870TRLO0.1.1
14.784CHIX28/05/202409:44:0400405679871TRLO0.1.1
1314.782BATE28/05/202409:44:0400405679872TRLO0.1.1
1314.782XLON28/05/202409:44:0400405679873TRLO0.1.1
714.782CHIX28/05/202409:45:4300405680143TRLO0.1.1
34.782BATE28/05/202409:45:4300405680145TRLO0.1.1
34.782BATE28/05/202409:45:4300405680144TRLO0.1.1
604.782CHIX28/05/202409:45:4300405680146TRLO0.1.1
34.782BATE28/05/202409:45:4300405680147TRLO0.1.1
2624.782BATE28/05/202409:45:4300405680148TRLO0.1.1
704.780AQXE28/05/202409:45:4300405680149TRLO0.1.1
54.782XLON28/05/202409:45:4300405680150TRLO0.1.1
54.782XLON28/05/202409:45:4300405680151TRLO0.1.1
54.782XLON28/05/202409:45:4300405680152TRLO0.1.1
3934.782XLON28/05/202409:45:4300405680153TRLO0.1.1
14.782CHIX28/05/202409:47:4800405680615TRLO0.1.1
2624.782BATE28/05/202409:47:4800405680616TRLO0.1.1
14.782CHIX28/05/202409:47:4800405680618TRLO0.1.1
14.782CHIX28/05/202409:47:4800405680619TRLO0.1.1
1314.782CHIX28/05/202409:47:4800405680617TRLO0.1.1
1504.782XLON28/05/202409:47:4800405680620TRLO0.1.1
2434.782XLON28/05/202409:47:4800405680621TRLO0.1.1
704.782AQXE28/05/202409:47:4800405680622TRLO0.1.1
34.782BATE28/05/202409:48:3900405680760TRLO0.1.1
1314.780XLON28/05/202409:48:4100405680767TRLO0.1.1
34.782BATE28/05/202409:48:4100405680768TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681453TRLO0.1.1
1314.782CHIX28/05/202409:52:0800405681452TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681456TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681454TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681457TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681455TRLO0.1.1
14.782CHIX28/05/202409:52:0800405681458TRLO0.1.1
34.782BATE28/05/202409:52:0800405681459TRLO0.1.1
1314.782XLON28/05/202409:52:0800405681461TRLO0.1.1
2224.782BATE28/05/202409:52:0800405681460TRLO0.1.1
54.782XLON28/05/202409:52:0800405681462TRLO0.1.1
54.782XLON28/05/202409:52:0800405681463TRLO0.1.1
54.782XLON28/05/202409:52:0800405681464TRLO0.1.1
2624.782XLON28/05/202409:52:0800405681465TRLO0.1.1
2624.782XLON28/05/202409:52:0800405681466TRLO0.1.1
14.782AQXE28/05/202409:52:0900405681468TRLO0.1.1
14.782AQXE28/05/202409:52:0900405681467TRLO0.1.1
14.782AQXE28/05/202409:52:0900405681469TRLO0.1.1
704.782AQXE28/05/202409:52:0900405681470TRLO0.1.1
1844.782BATE28/05/202409:52:5900405681616TRLO0.1.1
34.782BATE28/05/202409:52:5900405681615TRLO0.1.1
2624.782CHIX28/05/202409:54:3700405681854TRLO0.1.1
774.782BATE28/05/202409:54:3700405681851TRLO0.1.1
624.782AQXE28/05/202409:54:3700405681852TRLO0.1.1
1504.782BATE28/05/202409:54:3700405681853TRLO0.1.1
34.782BATE28/05/202409:54:3700405681857TRLO0.1.1
224.782BATE28/05/202409:54:3700405681855TRLO0.1.1
34.782BATE28/05/202409:54:3700405681856TRLO0.1.1
54.782XLON28/05/202409:54:3700405681859TRLO0.1.1
2624.782BATE28/05/202409:54:3700405681858TRLO0.1.1
5244.782XLON28/05/202409:54:3700405681860TRLO0.1.1
54.782XLON28/05/202409:54:3700405681861TRLO0.1.1
54.782XLON28/05/202409:54:3700405681862TRLO0.1.1
84.782AQXE28/05/202409:54:3700405681863TRLO0.1.1
34.784BATE28/05/202409:56:0600405682007TRLO0.1.1
34.784BATE28/05/202409:56:3700405682060TRLO0.1.1
384.784BATE28/05/202409:56:4100405682073TRLO0.1.1
64.784BATE28/05/202409:56:4100405682072TRLO0.1.1
124.784XLON28/05/202409:56:4700405682111TRLO0.1.1
34.784BATE28/05/202409:57:0900405682164TRLO0.1.1
3494.784BATE28/05/202409:57:0900405682163TRLO0.1.1
6434.784XLON28/05/202409:57:0900405682165TRLO0.1.1
54.784XLON28/05/202409:57:3500405682211TRLO0.1.1
54.784XLON28/05/202409:57:3700405682215TRLO0.1.1
54.784XLON28/05/202409:57:3700405682216TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682456TRLO0.1.1
704.782AQXE28/05/202409:59:3500405682455TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682457TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682460TRLO0.1.1
1314.782BATE28/05/202409:59:3500405682458TRLO0.1.1
2624.782BATE28/05/202409:59:3500405682459TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682463TRLO0.1.1
1314.782CHIX28/05/202409:59:3500405682462TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682461TRLO0.1.1
14.782CHIX28/05/202409:59:3500405682464TRLO0.1.1
5244.780XLON28/05/202409:59:3500405682465TRLO0.1.1
34.784BATE28/05/202409:59:5000405682512TRLO0.1.1
34.784BATE28/05/202409:59:5500405682536TRLO0.1.1
34.784BATE28/05/202409:59:5900405682541TRLO0.1.1
14.782CHIX28/05/202410:01:1900405682747TRLO0.1.1
14.782AQXE28/05/202410:01:1900405682750TRLO0.1.1
1314.782BATE28/05/202410:01:1900405682751TRLO0.1.1
14.782AQXE28/05/202410:01:1900405682749TRLO0.1.1
1314.782CHIX28/05/202410:01:1900405682748TRLO0.1.1
14.782CHIX28/05/202410:01:1900405682752TRLO0.1.1
14.782CHIX28/05/202410:01:1900405682753TRLO0.1.1
14.782AQXE28/05/202410:01:1900405682754TRLO0.1.1
2624.780CHIX28/05/202410:04:0200405683224TRLO0.1.1
704.780AQXE28/05/202410:04:0200405683225TRLO0.1.1
6554.782XLON28/05/202410:04:0200405683226TRLO0.1.1
14.784CHIX28/05/202410:04:3500405683310TRLO0.1.1
14.784CHIX28/05/202410:04:3800405683321TRLO0.1.1
14.784CHIX28/05/202410:04:3900405683322TRLO0.1.1
64.784CHIX28/05/202410:06:2400405683671TRLO0.1.1
764.790XLON28/05/202410:08:2500405683970TRLO0.1.1
554.790XLON28/05/202410:08:2500405683971TRLO0.1.1
5694.790XLON28/05/202410:08:2500405683973TRLO0.1.1
864.790XLON28/05/202410:08:2500405683972TRLO0.1.1
24.790XLON28/05/202410:08:2700405683980TRLO0.1.1
64.794BATE28/05/202410:10:3400405684249TRLO0.1.1
54.796XLON28/05/202410:10:3600405684252TRLO0.1.1
54.796XLON28/05/202410:10:4000405684258TRLO0.1.1
14.796XLON28/05/202410:10:4000405684259TRLO0.1.1
44.796XLON28/05/202410:10:4000405684260TRLO0.1.1
74.796XLON28/05/202410:10:4900405684295TRLO0.1.1
34.796XLON28/05/202410:10:4900405684296TRLO0.1.1
14.798CHIX28/05/202410:11:0000405684353TRLO0.1.1
144.798CHIX28/05/202410:11:0300405684379TRLO0.1.1
34.798CHIX28/05/202410:11:0300405684380TRLO0.1.1
44.800XLON28/05/202410:12:3700405684731TRLO0.1.1
6414.800XLON28/05/202410:12:3700405684732TRLO0.1.1
34.800BATE28/05/202410:24:4000405687258TRLO0.1.1
584.800BATE28/05/202410:24:4000405687259TRLO0.1.1
124.812BATE28/05/202410:30:1700405688245TRLO0.1.1
1374.812BATE28/05/202410:30:1700405688244TRLO0.1.1
6554.812BATE28/05/202410:30:1700405688243TRLO0.1.1
124.812BATE28/05/202410:30:1700405688246TRLO0.1.1
1254.812BATE28/05/202410:30:1700405688247TRLO0.1.1
124.812BATE28/05/202410:30:1700405688248TRLO0.1.1
1374.812BATE28/05/202410:30:1700405688249TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688744TRLO0.1.1
34.812BATE28/05/202410:33:0100405688745TRLO0.1.1
154.812BATE28/05/202410:33:0100405688746TRLO0.1.1
34.812BATE28/05/202410:33:0100405688747TRLO0.1.1
34.810CHIX28/05/202410:33:0100405688751TRLO0.1.1
7184.810CHIX28/05/202410:33:0100405688750TRLO0.1.1
1314.812BATE28/05/202410:33:0100405688748TRLO0.1.1
1314.812BATE28/05/202410:33:0100405688749TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688755TRLO0.1.1
64.812BATE28/05/202410:33:0100405688754TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688752TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688753TRLO0.1.1
94.812BATE28/05/202410:33:0100405688758TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688757TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688756TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688759TRLO0.1.1
18344.812XLON28/05/202410:33:0100405688762TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688760TRLO0.1.1
1374.812BATE28/05/202410:33:0100405688761TRLO0.1.1
384.812BATE28/05/202410:33:0100405688763TRLO0.1.1
104.812XLON28/05/202410:33:0100405688766TRLO0.1.1
134.812XLON28/05/202410:33:0100405688765TRLO0.1.1
9174.812XLON28/05/202410:33:0100405688764TRLO0.1.1
1314.812XLON28/05/202410:33:0100405688769TRLO0.1.1
104.812XLON28/05/202410:33:0100405688767TRLO0.1.1
104.812XLON28/05/202410:33:0100405688768TRLO0.1.1
54.812XLON28/05/202410:33:0100405688771TRLO0.1.1
54.812XLON28/05/202410:33:0100405688772TRLO0.1.1
1314.812XLON28/05/202410:33:0100405688773TRLO0.1.1
1314.812XLON28/05/202410:33:0100405688770TRLO0.1.1
704.812BATE28/05/202410:33:0100405688774TRLO0.1.1
294.812BATE28/05/202410:33:0100405688775TRLO0.1.1
704.812BATE28/05/202410:33:0100405688776TRLO0.1.1
294.812BATE28/05/202410:33:2900405688935TRLO0.1.1
1084.812BATE28/05/202410:33:2900405688936TRLO0.1.1
1084.812BATE28/05/202410:33:2900405688937TRLO0.1.1
44.812BATE28/05/202410:33:4400405688986TRLO0.1.1
34.812BATE28/05/202410:37:3800405689651TRLO0.1.1
254.812BATE28/05/202410:37:3800405689650TRLO0.1.1
834.812BATE28/05/202410:37:3800405689652TRLO0.1.1
34.812BATE28/05/202410:37:3800405689654TRLO0.1.1
414.812BATE28/05/202410:37:3800405689653TRLO0.1.1
1314.812BATE28/05/202410:37:3800405689657TRLO0.1.1
74.812BATE28/05/202410:37:3800405689655TRLO0.1.1
104.812BATE28/05/202410:37:3800405689656TRLO0.1.1
1214.812BATE28/05/202410:37:3800405689658TRLO0.1.1
1374.812BATE28/05/202410:37:3800405689659TRLO0.1.1
2624.812XLON28/05/202410:37:3800405689662TRLO0.1.1
54.812BATE28/05/202410:37:3800405689660TRLO0.1.1
1314.812XLON28/05/202410:37:3800405689661TRLO0.1.1
1404.810AQXE28/05/202410:37:3800405689663TRLO0.1.1
14.810AQXE28/05/202410:37:3800405689666TRLO0.1.1
14.810AQXE28/05/202410:37:3800405689665TRLO0.1.1
1404.810AQXE28/05/202410:37:3800405689664TRLO0.1.1
14.810AQXE28/05/202410:37:3800405689668TRLO0.1.1
704.810AQXE28/05/202410:37:3800405689667TRLO0.1.1
14.810AQXE28/05/202410:37:3800405689669TRLO0.1.1
454.810CHIX28/05/202410:37:3800405689671TRLO0.1.1
704.810AQXE28/05/202410:37:3800405689670TRLO0.1.1
14.810CHIX28/05/202410:37:3800405689674TRLO0.1.1
14.810CHIX28/05/202410:37:3800405689673TRLO0.1.1
24.810CHIX28/05/202410:37:3800405689672TRLO0.1.1
44.810CHIX28/05/202410:37:3800405689676TRLO0.1.1
3934.810CHIX28/05/202410:37:3800405689677TRLO0.1.1
14.810CHIX28/05/202410:37:3800405689675TRLO0.1.1
24.810CHIX28/05/202410:37:3800405689678TRLO0.1.1
1314.810CHIX28/05/202410:37:3800405689679TRLO0.1.1
14.810CHIX28/05/202410:37:3800405689680TRLO0.1.1
1314.810CHIX28/05/202410:37:3800405689681TRLO0.1.1
14.802CHIX28/05/202410:39:1800405689884TRLO0.1.1
14.802CHIX28/05/202410:39:1800405689883TRLO0.1.1
34.802BATE28/05/202410:39:4100405689923TRLO0.1.1
34.802BATE28/05/202410:39:5400405689943TRLO0.1.1
384.802BATE28/05/202410:40:0000405689966TRLO0.1.1
2144.802BATE28/05/202410:40:0000405689967TRLO0.1.1
104.802BATE28/05/202410:40:0000405689965TRLO0.1.1
704.802CHIX28/05/202410:40:0700405689988TRLO0.1.1
614.802CHIX28/05/202410:40:0700405689989TRLO0.1.1
1034.802XLON28/05/202410:40:1500405689999TRLO0.1.1
1124.802XLON28/05/202410:40:1500405690000TRLO0.1.1
1884.802XLON28/05/202410:40:1500405690001TRLO0.1.1
1214.802XLON28/05/202410:40:1500405690002TRLO0.1.1
54.802XLON28/05/202410:40:5500405690075TRLO0.1.1
54.802XLON28/05/202410:40:5600405690078TRLO0.1.1
1174.800BATE28/05/202410:41:5100405690188TRLO0.1.1
194.802XLON28/05/202410:42:2300405690368TRLO0.1.1
2434.802XLON28/05/202410:42:2300405690369TRLO0.1.1
1284.802CHIX28/05/202410:43:3400405690559TRLO0.1.1
34.802CHIX28/05/202410:43:3400405690558TRLO0.1.1
14.802CHIX28/05/202410:43:4300405690586TRLO0.1.1
14.802CHIX28/05/202410:43:4600405690596TRLO0.1.1
1174.800BATE28/05/202410:43:5000405690605TRLO0.1.1
564.802XLON28/05/202410:44:2300405690681TRLO0.1.1
1224.802XLON28/05/202410:44:2300405690682TRLO0.1.1
694.802XLON28/05/202410:44:2300405690683TRLO0.1.1
154.802XLON28/05/202410:44:2300405690684TRLO0.1.1
214.802XLON28/05/202410:46:2100405690978TRLO0.1.1
2414.802XLON28/05/202410:46:2100405690979TRLO0.1.1
14.802AQXE28/05/202410:46:5900405691064TRLO0.1.1
14.802AQXE28/05/202410:46:5900405691065TRLO0.1.1
704.802AQXE28/05/202410:46:5900405691066TRLO0.1.1
444.802CHIX28/05/202410:47:0700405691082TRLO0.1.1
874.802CHIX28/05/202410:47:0700405691083TRLO0.1.1
54.802XLON28/05/202410:48:0100405691397TRLO0.1.1
54.802XLON28/05/202410:48:0100405691398TRLO0.1.1
1314.802XLON28/05/202410:48:0100405691399TRLO0.1.1
34.800BATE28/05/202410:48:0100405691405TRLO0.1.1
1594.800BATE28/05/202410:48:0100405691407TRLO0.1.1
34.800BATE28/05/202410:48:0100405691406TRLO0.1.1
294.800BATE28/05/202410:48:0100405691408TRLO0.1.1
14.800CHIX28/05/202410:48:1000405691438TRLO0.1.1
14.800CHIX28/05/202410:48:2600405691520TRLO0.1.1
2334.798BATE28/05/202410:49:5100405691803TRLO0.1.1
1314.798XLON28/05/202410:49:5100405691804TRLO0.1.1
34.798BATE28/05/202410:53:5500405692501TRLO0.1.1
2624.798BATE28/05/202410:53:5500405692505TRLO0.1.1
2624.798BATE28/05/202410:53:5500405692504TRLO0.1.1
34.798BATE28/05/202410:53:5500405692503TRLO0.1.1
1314.798CHIX28/05/202410:53:5500405692502TRLO0.1.1
14.798CHIX28/05/202410:53:5500405692506TRLO0.1.1
14.798CHIX28/05/202410:53:5500405692507TRLO0.1.1
704.800AQXE28/05/202410:53:5500405692508TRLO0.1.1
7864.798XLON28/05/202410:54:1500405692594TRLO0.1.1
54.798XLON28/05/202410:54:5400405692802TRLO0.1.1
54.798XLON28/05/202410:54:5400405692803TRLO0.1.1
44.796XLON28/05/202410:55:2000405692902TRLO0.1.1
1314.798CHIX28/05/202410:56:0400405693025TRLO0.1.1
1314.798BATE28/05/202410:56:0400405693026TRLO0.1.1
34.798BATE28/05/202410:56:5300405693152TRLO0.1.1
34.798BATE28/05/202410:56:5700405693158TRLO0.1.1
14.800CHIX28/05/202410:57:3400405693262TRLO0.1.1
14.806CHIX28/05/202410:58:0700405693343TRLO0.1.1
3894.804XLON28/05/202410:58:0700405693345TRLO0.1.1
2064.804BATE28/05/202410:58:0700405693344TRLO0.1.1
1314.804CHIX28/05/202410:58:3400405693373TRLO0.1.1
54.804XLON28/05/202410:59:5800405693689TRLO0.1.1
54.804XLON28/05/202411:00:0200405693709TRLO0.1.1
284.804XLON28/05/202411:00:1000405693769TRLO0.1.1
994.804XLON28/05/202411:00:1000405693767TRLO0.1.1
844.804XLON28/05/202411:00:1000405693768TRLO0.1.1
174.804XLON28/05/202411:00:1000405693770TRLO0.1.1
24.804XLON28/05/202411:00:1200405693781TRLO0.1.1
414.804BATE28/05/202411:00:4700405693876TRLO0.1.1
1464.804BATE28/05/202411:00:4700405693877TRLO0.1.1
704.804AQXE28/05/202411:01:2100405693967TRLO0.1.1
1314.804CHIX28/05/202411:01:3800405694141TRLO0.1.1
14.804AQXE28/05/202411:02:0400405694225TRLO0.1.1
14.804CHIX28/05/202411:02:3200405694285TRLO0.1.1
14.804CHIX28/05/202411:02:3200405694284TRLO0.1.1
2944.804XLON28/05/202411:02:3200405694286TRLO0.1.1
14.804AQXE28/05/202411:02:3200405694287TRLO0.1.1
1314.804BATE28/05/202411:02:4800405694332TRLO0.1.1
34.804BATE28/05/202411:06:1900405694880TRLO0.1.1
34.804BATE28/05/202411:06:1900405694878TRLO0.1.1
1314.804BATE28/05/202411:06:1900405694881TRLO0.1.1
1074.802CHIX28/05/202411:07:2400405695075TRLO0.1.1
244.802CHIX28/05/202411:07:2400405695074TRLO0.1.1
574.802XLON28/05/202411:07:2400405695076TRLO0.1.1
744.802XLON28/05/202411:07:2400405695077TRLO0.1.1
2624.802XLON28/05/202411:07:2400405695078TRLO0.1.1
14.802CHIX28/05/202411:08:4500405695275TRLO0.1.1
1314.798XLON28/05/202411:08:4500405695277TRLO0.1.1
1314.800BATE28/05/202411:08:4500405695276TRLO0.1.1
14.798CHIX28/05/202411:08:4800405695287TRLO0.1.1
1404.808CHIX28/05/202411:20:1900405696869TRLO0.1.1
1224.808CHIX28/05/202411:20:2600405696884TRLO0.1.1
34.808BATE28/05/202411:20:2600405696885TRLO0.1.1
14.808CHIX28/05/202411:20:2600405696887TRLO0.1.1
3934.808XLON28/05/202411:20:2600405696888TRLO0.1.1
34.808BATE28/05/202411:20:2600405696886TRLO0.1.1
6554.808XLON28/05/202411:20:2600405696889TRLO0.1.1
104.808XLON28/05/202411:21:0000405697006TRLO0.1.1
104.808XLON28/05/202411:21:0000405697007TRLO0.1.1
704.810AQXE28/05/202411:21:1200405697026TRLO0.1.1
5244.810BATE28/05/202411:21:1400405697028TRLO0.1.1
34.808BATE28/05/202411:21:2000405697054TRLO0.1.1
14.808CHIX28/05/202411:21:2000405697056TRLO0.1.1
34.808BATE28/05/202411:21:2000405697055TRLO0.1.1
1314.808XLON28/05/202411:21:2000405697057TRLO0.1.1
444.808BATE28/05/202411:22:1400405697265TRLO0.1.1
344.808BATE28/05/202411:22:1400405697267TRLO0.1.1
14.808CHIX28/05/202411:22:1400405697268TRLO0.1.1
14.808CHIX28/05/202411:22:1400405697269TRLO0.1.1
1844.808BATE28/05/202411:22:1400405697270TRLO0.1.1
1314.816CHIX28/05/202411:22:3600405697374TRLO0.1.1
2624.816XLON28/05/202411:25:1900405697840TRLO0.1.1
2624.812BATE28/05/202411:26:1900405697943TRLO0.1.1
1314.814XLON28/05/202411:26:1900405697944TRLO0.1.1
1314.810CHIX28/05/202411:27:2700405698088TRLO0.1.1
54.812XLON28/05/202411:28:0900405698167TRLO0.1.1
54.812XLON28/05/202411:28:0900405698168TRLO0.1.1
1314.812BATE28/05/202411:28:1400405698214TRLO0.1.1
704.808AQXE28/05/202411:29:0000405698328TRLO0.1.1
14.808AQXE28/05/202411:29:0000405698330TRLO0.1.1
14.808AQXE28/05/202411:29:0000405698329TRLO0.1.1
1314.808XLON28/05/202411:29:0000405698331TRLO0.1.1
14.810CHIX28/05/202411:29:0000405698332TRLO0.1.1
14.810CHIX28/05/202411:29:0000405698333TRLO0.1.1
34.808BATE28/05/202411:30:3600405698555TRLO0.1.1
1194.808BATE28/05/202411:30:3600405698553TRLO0.1.1
124.808BATE28/05/202411:30:3600405698554TRLO0.1.1
1314.808XLON28/05/202411:30:3600405698557TRLO0.1.1
34.808BATE28/05/202411:30:3600405698556TRLO0.1.1
374.810AQXE28/05/202411:33:4100405698930TRLO0.1.1
334.810AQXE28/05/202411:33:4100405698931TRLO0.1.1
2804.808BATE28/05/202411:41:0400405699892TRLO0.1.1
34.808BATE28/05/202411:41:0400405699894TRLO0.1.1
1314.808CHIX28/05/202411:41:0400405699895TRLO0.1.1
2444.808BATE28/05/202411:41:0400405699893TRLO0.1.1
34.808BATE28/05/202411:41:0400405699896TRLO0.1.1
1314.808BATE28/05/202411:41:0400405699898TRLO0.1.1
14.808CHIX28/05/202411:41:0400405699897TRLO0.1.1
14.808CHIX28/05/202411:41:0400405699899TRLO0.1.1
1984.808XLON28/05/202411:41:0400405699900TRLO0.1.1
474.808XLON28/05/202411:41:0400405699901TRLO0.1.1
704.810AQXE28/05/202411:43:1200405700024TRLO0.1.1
14.810CHIX28/05/202411:43:2200405700036TRLO0.1.1
2624.810CHIX28/05/202411:43:2200405700037TRLO0.1.1
564.808XLON28/05/202411:43:2200405700039TRLO0.1.1
924.808XLON28/05/202411:43:2200405700038TRLO0.1.1
1954.808XLON28/05/202411:43:2200405700040TRLO0.1.1
234.808XLON28/05/202411:43:2200405700041TRLO0.1.1
1314.810BATE28/05/202411:43:3700405700075TRLO0.1.1
14.810CHIX28/05/202411:44:0600405700131TRLO0.1.1
54.808XLON28/05/202411:44:0600405700133TRLO0.1.1
4374.808XLON28/05/202411:44:0600405700132TRLO0.1.1
1314.808XLON28/05/202411:44:0600405700135TRLO0.1.1
54.808XLON28/05/202411:44:0600405700134TRLO0.1.1
514.808XLON28/05/202411:44:0600405700136TRLO0.1.1
674.808XLON28/05/202411:46:0200405700354TRLO0.1.1
1314.810BATE28/05/202411:46:0300405700358TRLO0.1.1
134.808XLON28/05/202411:46:0800405700363TRLO0.1.1
1314.808XLON28/05/202411:46:0800405700364TRLO0.1.1
34.810BATE28/05/202411:47:0800405700427TRLO0.1.1
34.810BATE28/05/202411:47:0800405700428TRLO0.1.1
1314.810BATE28/05/202411:47:0800405700429TRLO0.1.1
1314.810BATE28/05/202411:49:2700405700860TRLO0.1.1
1314.808XLON28/05/202411:51:1800405701236TRLO0.1.1
54.808XLON28/05/202411:51:1800405701238TRLO0.1.1
54.808XLON28/05/202411:51:1800405701237TRLO0.1.1
1314.810BATE28/05/202411:52:0000405701334TRLO0.1.1
14.808CHIX28/05/202411:52:1400405701360TRLO0.1.1
994.808CHIX28/05/202411:52:1400405701361TRLO0.1.1
944.808XLON28/05/202411:52:1400405701362TRLO0.1.1
14.808AQXE28/05/202411:52:1400405701364TRLO0.1.1
14.808AQXE28/05/202411:52:1400405701363TRLO0.1.1
1684.808XLON28/05/202411:52:1400405701367TRLO0.1.1
14.808CHIX28/05/202411:52:1400405701366TRLO0.1.1
324.808CHIX28/05/202411:52:1400405701365TRLO0.1.1
1314.812BATE28/05/202411:54:0600405701648TRLO0.1.1
1314.810CHIX28/05/202411:54:1100405701650TRLO0.1.1
704.808AQXE28/05/202411:55:0200405701756TRLO0.1.1
2774.808XLON28/05/202411:55:0200405701755TRLO0.1.1
1164.808XLON28/05/202411:55:0200405701754TRLO0.1.1
34.812BATE28/05/202411:55:4600405701852TRLO0.1.1
34.812BATE28/05/202411:55:4700405701853TRLO0.1.1
14.812CHIX28/05/202411:55:5300405701855TRLO0.1.1
14.812CHIX28/05/202411:56:0200405701863TRLO0.1.1
724.812BATE28/05/202411:56:2900405701899TRLO0.1.1
594.812BATE28/05/202411:56:2900405701900TRLO0.1.1
54.808XLON28/05/202411:57:4200405702077TRLO0.1.1
1164.808XLON28/05/202411:57:4200405702079TRLO0.1.1
54.808XLON28/05/202411:57:4200405702078TRLO0.1.1
154.808XLON28/05/202411:59:0400405702248TRLO0.1.1
914.808BATE28/05/202412:00:0000405702402TRLO0.1.1
1314.808CHIX28/05/202412:00:5400405702503TRLO0.1.1
1714.810BATE28/05/202412:02:1200405702813TRLO0.1.1
34.810BATE28/05/202412:03:0900405702938TRLO0.1.1
1314.810BATE28/05/202412:03:0900405702940TRLO0.1.1
14.810CHIX28/05/202412:03:0900405702941TRLO0.1.1
34.810BATE28/05/202412:03:0900405702939TRLO0.1.1
14.810CHIX28/05/202412:03:0900405702942TRLO0.1.1
1064.808XLON28/05/202412:03:0900405702943TRLO0.1.1
1314.810CHIX28/05/202412:03:1300405702948TRLO0.1.1
1244.810XLON28/05/202412:04:5600405703226TRLO0.1.1
4004.810XLON28/05/202412:04:5600405703227TRLO0.1.1
1314.810CHIX28/05/202412:09:5500405703849TRLO0.1.1
54.808XLON28/05/202412:09:5500405703850TRLO0.1.1
54.808XLON28/05/202412:09:5500405703851TRLO0.1.1
84.810BATE28/05/202412:09:5800405703852TRLO0.1.1
1504.810BATE28/05/202412:09:5800405703853TRLO0.1.1
1314.810BATE28/05/202412:09:5800405703856TRLO0.1.1
1504.810BATE28/05/202412:09:5800405703854TRLO0.1.1
854.810BATE28/05/202412:09:5800405703855TRLO0.1.1
34.810BATE28/05/202412:10:0400405703867TRLO0.1.1
34.810BATE28/05/202412:10:0700405703871TRLO0.1.1
14.808CHIX28/05/202412:10:5400405703937TRLO0.1.1
204.808BATE28/05/202412:10:5400405703936TRLO0.1.1
14.808CHIX28/05/202412:10:5400405703938TRLO0.1.1
974.808BATE28/05/202412:10:5400405703935TRLO0.1.1
14.808CHIX28/05/202412:10:5400405703942TRLO0.1.1
144.808BATE28/05/202412:10:5400405703939TRLO0.1.1
1314.808CHIX28/05/202412:10:5400405703940TRLO0.1.1
14.808CHIX28/05/202412:10:5400405703941TRLO0.1.1
3884.808XLON28/05/202412:10:5400405703944TRLO0.1.1
1364.808XLON28/05/202412:10:5400405703943TRLO0.1.1
1314.808XLON28/05/202412:10:5400405703946TRLO0.1.1
4184.808XLON28/05/202412:10:5400405703945TRLO0.1.1
54.808XLON28/05/202412:11:0500405703997TRLO0.1.1
54.808XLON28/05/202412:11:0500405703996TRLO0.1.1
1404.806AQXE28/05/202412:11:0600405703999TRLO0.1.1
1734.810XLON28/05/202412:18:3600405705023TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705716TRLO0.1.1
34.810BATE28/05/202412:24:4900405705717TRLO0.1.1
1314.810CHIX28/05/202412:24:4900405705715TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705718TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705720TRLO0.1.1
934.810CHIX28/05/202412:24:4900405705719TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705723TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705721TRLO0.1.1
384.810CHIX28/05/202412:24:4900405705722TRLO0.1.1
1314.810CHIX28/05/202412:24:4900405705724TRLO0.1.1
1504.810XLON28/05/202412:24:4900405705726TRLO0.1.1
704.810XLON28/05/202412:24:4900405705727TRLO0.1.1
14.810CHIX28/05/202412:24:4900405705725TRLO0.1.1
54.810XLON28/05/202412:24:4900405705731TRLO0.1.1
514.810XLON28/05/202412:24:4900405705729TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705730TRLO0.1.1
804.810XLON28/05/202412:24:4900405705728TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705735TRLO0.1.1
54.810XLON28/05/202412:24:4900405705733TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705732TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705734TRLO0.1.1
394.810XLON28/05/202412:24:4900405705736TRLO0.1.1
2204.810XLON28/05/202412:24:4900405705737TRLO0.1.1
1134.810XLON28/05/202412:24:4900405705738TRLO0.1.1
1234.810XLON28/05/202412:24:4900405705741TRLO0.1.1
84.810XLON28/05/202412:24:4900405705740TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705739TRLO0.1.1
1314.810XLON28/05/202412:24:4900405705742TRLO0.1.1
64.816BATE28/05/202412:24:4900405705747TRLO0.1.1
1564.816BATE28/05/202412:24:4900405705748TRLO0.1.1
34.818XLON28/05/202412:26:5400405705983TRLO0.1.1
54.818XLON28/05/202412:26:5400405705982TRLO0.1.1
54.818XLON28/05/202412:28:1100405706255TRLO0.1.1
2804.818XLON28/05/202412:28:1100405706254TRLO0.1.1
2624.816CHIX28/05/202412:29:3300405706387TRLO0.1.1
34.816BATE28/05/202412:29:3300405706390TRLO0.1.1
2314.816BATE28/05/202412:29:3300405706389TRLO0.1.1
14.816CHIX28/05/202412:29:3300405706388TRLO0.1.1
14.816CHIX28/05/202412:29:3300405706391TRLO0.1.1
1314.816BATE28/05/202412:29:3300405706394TRLO0.1.1
34.816BATE28/05/202412:29:3300405706392TRLO0.1.1
34.816BATE28/05/202412:29:3300405706393TRLO0.1.1
1114.816BATE28/05/202412:29:3300405706398TRLO0.1.1
1314.816BATE28/05/202412:29:3300405706395TRLO0.1.1
34.816BATE28/05/202412:29:3300405706397TRLO0.1.1
7554.816BATE28/05/202412:29:3300405706396TRLO0.1.1
1314.816XLON28/05/202412:29:3300405706400TRLO0.1.1
34.816BATE28/05/202412:29:3300405706399TRLO0.1.1
324.816BATE28/05/202412:31:3100405706697TRLO0.1.1
1504.816BATE28/05/202412:31:3100405706696TRLO0.1.1
64.816CHIX28/05/202412:31:5000405706713TRLO0.1.1
1254.816CHIX28/05/202412:31:5000405706712TRLO0.1.1
34.816BATE28/05/202412:32:3700405706819TRLO0.1.1
34.816BATE28/05/202412:32:4000405706836TRLO0.1.1
54.814XLON28/05/202412:33:2100405706972TRLO0.1.1
2644.814XLON28/05/202412:33:2100405706973TRLO0.1.1
54.814XLON28/05/202412:33:2100405706974TRLO0.1.1
1314.814XLON28/05/202412:33:2100405706976TRLO0.1.1
2604.814XLON28/05/202412:33:2100405706975TRLO0.1.1
1314.816BATE28/05/202412:33:2800405706996TRLO0.1.1
14.816CHIX28/05/202412:33:4900405707055TRLO0.1.1
14.816CHIX28/05/202412:33:5600405707067TRLO0.1.1
14.812AQXE28/05/202412:34:3400405707140TRLO0.1.1
14.812AQXE28/05/202412:34:3400405707143TRLO0.1.1
1404.812AQXE28/05/202412:34:3400405707141TRLO0.1.1
704.812AQXE28/05/202412:34:3400405707144TRLO0.1.1
14.812AQXE28/05/202412:34:3400405707142TRLO0.1.1
14.812AQXE28/05/202412:34:3400405707145TRLO0.1.1
1314.812XLON28/05/202412:35:2600405707274TRLO0.1.1
1274.816BATE28/05/202412:35:5700405707322TRLO0.1.1
1354.816BATE28/05/202412:35:5700405707323TRLO0.1.1
1314.812XLON28/05/202412:37:4400405707546TRLO0.1.1
174.812BATE28/05/202412:38:0700405707582TRLO0.1.1
1144.816BATE28/05/202412:38:0700405707583TRLO0.1.1
1314.810CHIX28/05/202412:38:2000405707603TRLO0.1.1
14.810CHIX28/05/202412:40:1200405707782TRLO0.1.1
14.810CHIX28/05/202412:40:1200405707783TRLO0.1.1
704.812AQXE28/05/202412:41:2600405708052TRLO0.1.1
54.810XLON28/05/202412:42:3100405708187TRLO0.1.1
3934.810XLON28/05/202412:42:3100405708186TRLO0.1.1
1314.810CHIX28/05/202412:42:3100405708185TRLO0.1.1
54.810XLON28/05/202412:42:3100405708188TRLO0.1.1
1314.808BATE28/05/202412:43:4500405708304TRLO0.1.1
1314.808XLON28/05/202412:43:4500405708307TRLO0.1.1
34.808BATE28/05/202412:43:4500405708305TRLO0.1.1
34.808BATE28/05/202412:43:4500405708306TRLO0.1.1
1314.806BATE28/05/202412:44:0200405708332TRLO0.1.1
734.808BATE28/05/202412:46:1000405708658TRLO0.1.1
414.808XLON28/05/202412:46:1000405708660TRLO0.1.1
2214.808XLON28/05/202412:46:1000405708659TRLO0.1.1
584.808BATE28/05/202412:46:1000405708657TRLO0.1.1
14.810AQXE28/05/202412:56:5600405710173TRLO0.1.1
1504.810BATE28/05/202412:56:5600405710176TRLO0.1.1
14.810AQXE28/05/202412:56:5600405710174TRLO0.1.1
64.810AQXE28/05/202412:56:5600405710175TRLO0.1.1
14.810CHIX28/05/202412:56:5600405710177TRLO0.1.1
174.810AQXE28/05/202412:56:5600405710178TRLO0.1.1
34.810BATE28/05/202412:56:5600405710179TRLO0.1.1
14.810CHIX28/05/202412:56:5600405710180TRLO0.1.1
14.810CHIX28/05/202412:56:5600405710182TRLO0.1.1
1314.810CHIX28/05/202412:56:5600405710181TRLO0.1.1
1124.810BATE28/05/202412:56:5600405710183TRLO0.1.1
864.810CHIX28/05/202412:56:5600405710186TRLO0.1.1
14.810CHIX28/05/202412:56:5600405710185TRLO0.1.1
134.810AQXE28/05/202412:56:5600405710184TRLO0.1.1
344.810BATE28/05/202412:56:5600405710187TRLO0.1.1
974.810BATE28/05/202412:56:5600405710188TRLO0.1.1
534.810BATE28/05/202412:56:5600405710189TRLO0.1.1
34.810BATE28/05/202412:56:5600405710190TRLO0.1.1
804.810BATE28/05/202412:56:5600405710192TRLO0.1.1
514.810BATE28/05/202412:56:5600405710191TRLO0.1.1
784.810BATE28/05/202412:56:5600405710194TRLO0.1.1
454.810CHIX28/05/202412:56:5600405710193TRLO0.1.1
1314.810BATE28/05/202412:58:3600405710435TRLO0.1.1
1314.806CHIX28/05/202412:58:5600405710498TRLO0.1.1
844.808AQXE28/05/202412:58:5600405710496TRLO0.1.1
34.808BATE28/05/202412:58:5600405710497TRLO0.1.1
54.808XLON28/05/202412:58:5600405710501TRLO0.1.1
1034.808XLON28/05/202412:58:5600405710499TRLO0.1.1
284.808XLON28/05/202412:58:5600405710500TRLO0.1.1
54.808XLON28/05/202412:58:5600405710502TRLO0.1.1
1124.808XLON28/05/202412:58:5600405710503TRLO0.1.1
1504.808XLON28/05/202412:58:5600405710504TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710506TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710507TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710505TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710508TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710509TRLO0.1.1
54.808XLON28/05/202412:58:5600405710512TRLO0.1.1
54.808XLON28/05/202412:58:5600405710511TRLO0.1.1
1314.808XLON28/05/202412:58:5600405710510TRLO0.1.1
34.808BATE28/05/202412:59:0200405710560TRLO0.1.1
14.808CHIX28/05/202412:59:1900405710657TRLO0.1.1
14.808CHIX28/05/202412:59:2100405710663TRLO0.1.1
1314.808BATE28/05/202413:01:0200405710954TRLO0.1.1
1314.808XLON28/05/202413:01:0300405710955TRLO0.1.1
1314.808CHIX28/05/202413:01:2900405711005TRLO0.1.1
1314.808XLON28/05/202413:01:2900405711006TRLO0.1.1
1314.808BATE28/05/202413:02:3000405711095TRLO0.1.1
1314.808XLON28/05/202413:03:2300405711223TRLO0.1.1
34.808BATE28/05/202413:04:0000405711340TRLO0.1.1
1314.806XLON28/05/202413:04:0200405711361TRLO0.1.1
14.808CHIX28/05/202413:04:1000405711388TRLO0.1.1
14.810CHIX28/05/202413:04:3100405711429TRLO0.1.1
34.810BATE28/05/202413:04:3100405711430TRLO0.1.1
994.808XLON28/05/202413:04:3100405711431TRLO0.1.1
1314.810CHIX28/05/202413:05:0400405711491TRLO0.1.1
54.810XLON28/05/202413:08:0200405712430TRLO0.1.1
54.810XLON28/05/202413:08:0200405712428TRLO0.1.1
544.810XLON28/05/202413:08:0200405712431TRLO0.1.1
1634.810XLON28/05/202413:08:0200405712429TRLO0.1.1
1674.810XLON28/05/202413:08:3400405712598TRLO0.1.1
1314.810CHIX28/05/202413:08:5800405712710TRLO0.1.1
1484.808BATE28/05/202413:09:3800405712998TRLO0.1.1
2454.808BATE28/05/202413:09:3800405712999TRLO0.1.1
554.808BATE28/05/202413:09:3800405713000TRLO0.1.1
764.808BATE28/05/202413:09:3800405713003TRLO0.1.1
1314.808BATE28/05/202413:09:3800405713004TRLO0.1.1
304.808AQXE28/05/202413:09:3800405713001TRLO0.1.1
604.808AQXE28/05/202413:09:3800405713002TRLO0.1.1
1724.808XLON28/05/202413:09:3800405713005TRLO0.1.1
14.810CHIX28/05/202413:09:3800405713010TRLO0.1.1
14.810CHIX28/05/202413:09:3800405713009TRLO0.1.1
34.808BATE28/05/202413:11:2800405713635TRLO0.1.1
34.808BATE28/05/202413:11:2800405713634TRLO0.1.1
1314.808