Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
30 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 29 May 2024 it had purchased a total of 197,471 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 purchased96,72365,14228,1447,462
Highest price paid (per ordinary share)£4.7480£4.7480£4.7480£4.7460
Lowest price paid (per ordinary share)£4.6200£4.6220£4.6220£4.6220
Volume weighted average price paid (per ordinary share)£4.6773£4.6778£4.6772£4.6779

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 388,222,203 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,222,203.

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
1364.746XLON29/05/202408:21:1900405848190TRLO0.1.1
1364.746BATE29/05/202408:22:2600405848369TRLO0.1.1
1034.746XLON29/05/202408:23:3000405848536TRLO0.1.1
334.746XLON29/05/202408:23:3000405848537TRLO0.1.1
1364.746BATE29/05/202408:24:5800405848828TRLO0.1.1
1364.746XLON29/05/202408:25:2500405849057TRLO0.1.1
14.738CHIX29/05/202408:26:5500405849303TRLO0.1.1
1364.736XLON29/05/202408:26:5500405849307TRLO0.1.1
1364.738CHIX29/05/202408:26:5500405849306TRLO0.1.1
14.738CHIX29/05/202408:26:5500405849304TRLO0.1.1
14.738CHIX29/05/202408:26:5500405849305TRLO0.1.1
34.744BATE29/05/202408:27:0000405849385TRLO0.1.1
34.744BATE29/05/202408:27:0500405849396TRLO0.1.1
34.744BATE29/05/202408:27:0500405849397TRLO0.1.1
1214.744BATE29/05/202408:27:1900405849420TRLO0.1.1
734.746AQXE29/05/202408:28:2000405849544TRLO0.1.1
1364.738CHIX29/05/202408:29:0900405849699TRLO0.1.1
54.738XLON29/05/202408:29:0900405849701TRLO0.1.1
54.738XLON29/05/202408:29:0900405849702TRLO0.1.1
1364.738XLON29/05/202408:29:0900405849700TRLO0.1.1
54.738XLON29/05/202408:29:0900405849703TRLO0.1.1
744.738XLON29/05/202408:29:0900405849704TRLO0.1.1
1984.738XLON29/05/202408:29:0900405849705TRLO0.1.1
2094.740BATE29/05/202408:29:1500405849716TRLO0.1.1
784.744BATE29/05/202408:29:1500405849717TRLO0.1.1
14.740CHIX29/05/202408:32:1800405850469TRLO0.1.1
1364.740BATE29/05/202408:32:1800405850467TRLO0.1.1
14.740CHIX29/05/202408:32:1800405850468TRLO0.1.1
14.740CHIX29/05/202408:32:1800405850470TRLO0.1.1
2724.740XLON29/05/202408:32:1800405850471TRLO0.1.1
34.734BATE29/05/202408:32:1800405850472TRLO0.1.1
14.734CHIX29/05/202408:32:1800405850473TRLO0.1.1
14.734CHIX29/05/202408:32:1800405850474TRLO0.1.1
54.734XLON29/05/202408:32:1800405850475TRLO0.1.1
1364.734CHIX29/05/202408:33:0900405850623TRLO0.1.1
1364.734BATE29/05/202408:34:1300405850876TRLO0.1.1
34.734BATE29/05/202408:34:2100405850892TRLO0.1.1
34.734BATE29/05/202408:34:2100405850893TRLO0.1.1
1364.734XLON29/05/202408:34:3300405850905TRLO0.1.1
34.734BATE29/05/202408:34:3300405850907TRLO0.1.1
34.734BATE29/05/202408:34:3300405850906TRLO0.1.1
54.734XLON29/05/202408:35:5400405851082TRLO0.1.1
54.736XLON29/05/202408:35:5700405851090TRLO0.1.1
54.736XLON29/05/202408:36:0000405851096TRLO0.1.1
1364.736BATE29/05/202408:36:2600405851181TRLO0.1.1
14.736CHIX29/05/202408:36:2600405851183TRLO0.1.1
14.736CHIX29/05/202408:36:2600405851182TRLO0.1.1
14.736CHIX29/05/202408:36:2600405851184TRLO0.1.1
14.734CHIX29/05/202408:36:3700405851191TRLO0.1.1
54.734XLON29/05/202408:36:3700405851192TRLO0.1.1
2614.734XLON29/05/202408:37:0500405851287TRLO0.1.1
1474.734XLON29/05/202408:37:0500405851288TRLO0.1.1
1094.734CHIX29/05/202408:37:1500405851310TRLO0.1.1
274.734CHIX29/05/202408:37:1500405851311TRLO0.1.1
734.740AQXE29/05/202408:37:2500405851341TRLO0.1.1
14.740AQXE29/05/202408:39:1000405851629TRLO0.1.1
3324.734XLON29/05/202408:39:1000405851630TRLO0.1.1
2644.730BATE29/05/202408:39:1300405851643TRLO0.1.1
14.734AQXE29/05/202408:39:1300405851642TRLO0.1.1
14.734AQXE29/05/202408:39:1300405851644TRLO0.1.1
84.730BATE29/05/202408:39:1600405851653TRLO0.1.1
14.734AQXE29/05/202408:39:2600405851704TRLO0.1.1
34.730BATE29/05/202408:39:5200405851788TRLO0.1.1
34.730BATE29/05/202408:39:5200405851790TRLO0.1.1
34.730BATE29/05/202408:39:5200405851789TRLO0.1.1
1364.730BATE29/05/202408:39:5200405851792TRLO0.1.1
34.730BATE29/05/202408:39:5200405851791TRLO0.1.1
14.732CHIX29/05/202408:39:5500405851799TRLO0.1.1
14.732CHIX29/05/202408:39:5700405851810TRLO0.1.1
14.732CHIX29/05/202408:40:0000405851813TRLO0.1.1
14.732CHIX29/05/202408:40:0100405851815TRLO0.1.1
964.732CHIX29/05/202408:40:2200405851883TRLO0.1.1
404.732CHIX29/05/202408:40:2200405851884TRLO0.1.1
1364.730BATE29/05/202408:41:2500405852433TRLO0.1.1
2004.728XLON29/05/202408:41:3000405852446TRLO0.1.1
1364.732BATE29/05/202408:44:0100405852743TRLO0.1.1
54.732XLON29/05/202408:44:0100405852744TRLO0.1.1
1214.732XLON29/05/202408:44:0100405852748TRLO0.1.1
54.732XLON29/05/202408:44:0100405852745TRLO0.1.1
274.732XLON29/05/202408:44:0100405852747TRLO0.1.1
54.732XLON29/05/202408:44:0100405852746TRLO0.1.1
2724.732XLON29/05/202408:44:0100405852750TRLO0.1.1
54.732XLON29/05/202408:44:0100405852749TRLO0.1.1
1094.730CHIX29/05/202408:44:4700405852844TRLO0.1.1
274.732CHIX29/05/202408:44:4700405852845TRLO0.1.1
734.732AQXE29/05/202408:45:1300405852872TRLO0.1.1
14.730CHIX29/05/202408:45:2200405852891TRLO0.1.1
14.730CHIX29/05/202408:45:2400405852893TRLO0.1.1
14.730CHIX29/05/202408:45:4200405852950TRLO0.1.1
14.730CHIX29/05/202408:45:4800405853007TRLO0.1.1
34.730BATE29/05/202408:48:4400405853670TRLO0.1.1
34.730BATE29/05/202408:48:4400405853669TRLO0.1.1
34.730BATE29/05/202408:48:4400405853671TRLO0.1.1
34.730BATE29/05/202408:48:4400405853672TRLO0.1.1
1364.730BATE29/05/202408:48:4400405853668TRLO0.1.1
324.730XLON29/05/202408:48:4400405853673TRLO0.1.1
1044.730XLON29/05/202408:48:4400405853674TRLO0.1.1
1364.730BATE29/05/202408:50:5800405854017TRLO0.1.1
1944.730XLON29/05/202408:51:0000405854019TRLO0.1.1
784.730XLON29/05/202408:51:0000405854020TRLO0.1.1
784.730CHIX29/05/202408:51:4200405854155TRLO0.1.1
584.730CHIX29/05/202408:51:4200405854156TRLO0.1.1
1264.722XLON29/05/202408:51:4600405854193TRLO0.1.1
14.728CHIX29/05/202408:52:5200405854363TRLO0.1.1
14.728CHIX29/05/202408:52:5400405854365TRLO0.1.1
14.728CHIX29/05/202408:53:0400405854371TRLO0.1.1
14.728CHIX29/05/202408:53:0600405854376TRLO0.1.1
294.730BATE29/05/202408:53:1900405854406TRLO0.1.1
1094.730BATE29/05/202408:53:1900405854407TRLO0.1.1
1344.730BATE29/05/202408:53:1900405854408TRLO0.1.1
54.722XLON29/05/202408:53:5400405854509TRLO0.1.1
54.722XLON29/05/202408:53:5400405854510TRLO0.1.1
104.722XLON29/05/202408:53:5400405854508TRLO0.1.1
54.722XLON29/05/202408:53:5400405854512TRLO0.1.1
54.722XLON29/05/202408:53:5400405854511TRLO0.1.1
2724.722XLON29/05/202408:53:5400405854513TRLO0.1.1
34.718BATE29/05/202408:55:0400405854668TRLO0.1.1
34.718BATE29/05/202408:55:0800405854678TRLO0.1.1
34.718BATE29/05/202408:55:0800405854679TRLO0.1.1
34.718BATE29/05/202408:55:0800405854680TRLO0.1.1
414.718CHIX29/05/202408:55:2200405854786TRLO0.1.1
954.718CHIX29/05/202408:55:2200405854785TRLO0.1.1
734.718AQXE29/05/202408:55:3500405854815TRLO0.1.1
1364.718BATE29/05/202408:55:4500405854827TRLO0.1.1
644.718XLON29/05/202408:55:4500405854828TRLO0.1.1
2084.718XLON29/05/202408:55:4500405854829TRLO0.1.1
14.718CHIX29/05/202408:56:3500405854960TRLO0.1.1
14.718CHIX29/05/202408:56:3500405854961TRLO0.1.1
14.718CHIX29/05/202408:56:4900405854970TRLO0.1.1
14.718CHIX29/05/202408:56:4900405854971TRLO0.1.1
54.718XLON29/05/202408:57:2000405855089TRLO0.1.1
24.718XLON29/05/202408:57:2400405855099TRLO0.1.1
34.718XLON29/05/202408:57:2400405855098TRLO0.1.1
54.718XLON29/05/202408:57:2400405855100TRLO0.1.1
54.718XLON29/05/202408:57:2900405855105TRLO0.1.1
74.718CHIX29/05/202408:57:4100405855133TRLO0.1.1
34.718CHIX29/05/202408:57:4100405855135TRLO0.1.1
1264.718CHIX29/05/202408:57:5900405855213TRLO0.1.1
4084.718XLON29/05/202408:57:5900405855214TRLO0.1.1
994.724CHIX29/05/202409:00:0500405855623TRLO0.1.1
14.724CHIX29/05/202409:00:0500405855622TRLO0.1.1
374.724CHIX29/05/202409:00:0500405855624TRLO0.1.1
14.724CHIX29/05/202409:00:0500405855625TRLO0.1.1
6804.726BATE29/05/202409:00:5400405855844TRLO0.1.1
34.726BATE29/05/202409:00:5400405855843TRLO0.1.1
34.726BATE29/05/202409:00:5400405855846TRLO0.1.1
34.726BATE29/05/202409:00:5400405855847TRLO0.1.1
34.726BATE29/05/202409:00:5400405855845TRLO0.1.1
14.726CHIX29/05/202409:00:5400405855849TRLO0.1.1
14.726CHIX29/05/202409:00:5400405855848TRLO0.1.1
10884.730XLON29/05/202409:03:1100405856320TRLO0.1.1
14.730XLON29/05/202409:03:1500405856338TRLO0.1.1
44.730XLON29/05/202409:03:1500405856339TRLO0.1.1
1364.730CHIX29/05/202409:03:1800405856350TRLO0.1.1
54.730XLON29/05/202409:03:1900405856359TRLO0.1.1
54.730XLON29/05/202409:03:1900405856358TRLO0.1.1
14.730CHIX29/05/202409:03:2000405856362TRLO0.1.1
14.730CHIX29/05/202409:03:2100405856367TRLO0.1.1
54.730XLON29/05/202409:03:2100405856368TRLO0.1.1
14.730CHIX29/05/202409:03:2200405856370TRLO0.1.1
14.730CHIX29/05/202409:03:2400405856371TRLO0.1.1
54.730XLON29/05/202409:05:0500405856651TRLO0.1.1
54.730XLON29/05/202409:05:0800405856661TRLO0.1.1
1084.730XLON29/05/202409:05:0900405856663TRLO0.1.1
3004.730XLON29/05/202409:05:0900405856662TRLO0.1.1
14.730CHIX29/05/202409:05:2100405856746TRLO0.1.1
24.730BATE29/05/202409:05:2900405856776TRLO0.1.1
1834.732CHIX29/05/202409:06:2700405857039TRLO0.1.1
14.732CHIX29/05/202409:06:2700405857041TRLO0.1.1
894.732CHIX29/05/202409:06:2700405857040TRLO0.1.1
6974.730BATE29/05/202409:06:2700405857043TRLO0.1.1
14.730BATE29/05/202409:06:2700405857042TRLO0.1.1
64.730BATE29/05/202409:06:2700405857044TRLO0.1.1
2554.730BATE29/05/202409:06:2700405857047TRLO0.1.1
64.730BATE29/05/202409:06:2700405857045TRLO0.1.1
64.730BATE29/05/202409:06:2700405857046TRLO0.1.1
1364.730XLON29/05/202409:06:2700405857048TRLO0.1.1
2424.730XLON29/05/202409:06:2700405857049TRLO0.1.1
14.732CHIX29/05/202409:06:3000405857061TRLO0.1.1
14.732CHIX29/05/202409:06:3700405857081TRLO0.1.1
54.730XLON29/05/202409:06:5600405857128TRLO0.1.1
54.730XLON29/05/202409:06:5600405857129TRLO0.1.1
1664.728XLON29/05/202409:07:0800405857177TRLO0.1.1
14.730CHIX29/05/202409:07:3300405857316TRLO0.1.1
14.730CHIX29/05/202409:08:1300405857475TRLO0.1.1
2724.730BATE29/05/202409:08:3300405857588TRLO0.1.1
34.730BATE29/05/202409:08:3700405857593TRLO0.1.1
34.730BATE29/05/202409:08:3900405857595TRLO0.1.1
34.730BATE29/05/202409:08:4200405857603TRLO0.1.1
64.730BATE29/05/202409:08:4300405857606TRLO0.1.1
584.730CHIX29/05/202409:08:5300405857697TRLO0.1.1
724.730CHIX29/05/202409:08:5300405857698TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857902TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857903TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857904TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857905TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857906TRLO0.1.1
1424.730CHIX29/05/202409:10:2900405857908TRLO0.1.1
14.730CHIX29/05/202409:10:2900405857907TRLO0.1.1
54.730XLON29/05/202409:10:2900405857909TRLO0.1.1
1134.730XLON29/05/202409:10:3000405857917TRLO0.1.1
794.730BATE29/05/202409:11:5100405858161TRLO0.1.1
1804.736XLON29/05/202409:12:2100405858285TRLO0.1.1
10444.736XLON29/05/202409:12:2100405858286TRLO0.1.1
34.736BATE29/05/202409:12:2500405858298TRLO0.1.1
4444.736BATE29/05/202409:12:2600405858301TRLO0.1.1
104.736XLON29/05/202409:12:2600405858303TRLO0.1.1
104.736XLON29/05/202409:12:2600405858304TRLO0.1.1
2934.736BATE29/05/202409:12:2600405858302TRLO0.1.1
54.736XLON29/05/202409:12:2900405858314TRLO0.1.1
1294.736XLON29/05/202409:12:2900405858315TRLO0.1.1
34.736BATE29/05/202409:12:3100405858321TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858324TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858325TRLO0.1.1
2194.734AQXE29/05/202409:12:3100405858323TRLO0.1.1
34.736BATE29/05/202409:12:3100405858322TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858327TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858326TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858328TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858329TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858330TRLO0.1.1
14.734AQXE29/05/202409:12:3100405858331TRLO0.1.1
14.734CHIX29/05/202409:12:3100405858336TRLO0.1.1
104.734XLON29/05/202409:12:3100405858334TRLO0.1.1
34.734BATE29/05/202409:12:3100405858335TRLO0.1.1
734.734AQXE29/05/202409:12:3100405858332TRLO0.1.1
304.736XLON29/05/202409:12:3100405858333TRLO0.1.1
1364.734CHIX29/05/202409:12:3400405858347TRLO0.1.1
14.734CHIX29/05/202409:12:3400405858348TRLO0.1.1
14.734CHIX29/05/202409:12:3600405858361TRLO0.1.1
14.734CHIX29/05/202409:13:0400405858513TRLO0.1.1
1364.734CHIX29/05/202409:13:0400405858514TRLO0.1.1
54.734XLON29/05/202409:14:2000405858758TRLO0.1.1
54.734XLON29/05/202409:14:2000405858760TRLO0.1.1
54.734XLON29/05/202409:14:2000405858759TRLO0.1.1
2524.734XLON29/05/202409:14:2000405858762TRLO0.1.1
54.734XLON29/05/202409:14:2000405858761TRLO0.1.1
2924.734XLON29/05/202409:14:2000405858763TRLO0.1.1
14.734CHIX29/05/202409:14:2700405858786TRLO0.1.1
34.734BATE29/05/202409:14:4200405858818TRLO0.1.1
4084.734BATE29/05/202409:14:4200405858819TRLO0.1.1
34.734BATE29/05/202409:14:4300405858820TRLO0.1.1
14.734CHIX29/05/202409:14:5000405858825TRLO0.1.1
14.734CHIX29/05/202409:14:5300405858830TRLO0.1.1
734.734AQXE29/05/202409:14:5500405858831TRLO0.1.1
34.734BATE29/05/202409:14:5600405858832TRLO0.1.1
34.734BATE29/05/202409:14:5600405858833TRLO0.1.1
1364.734CHIX29/05/202409:15:0400405858868TRLO0.1.1
24.734CHIX29/05/202409:15:3900405859004TRLO0.1.1
14.734AQXE29/05/202409:16:2300405859105TRLO0.1.1
14.734AQXE29/05/202409:16:2300405859108TRLO0.1.1
14.734AQXE29/05/202409:16:2300405859106TRLO0.1.1
14.734AQXE29/05/202409:16:2300405859107TRLO0.1.1
2684.734XLON29/05/202409:16:2300405859109TRLO0.1.1
1404.734XLON29/05/202409:16:2300405859110TRLO0.1.1
14.734CHIX29/05/202409:16:5100405859242TRLO0.1.1
14.734CHIX29/05/202409:16:5300405859245TRLO0.1.1
2724.734BATE29/05/202409:16:5700405859249TRLO0.1.1
14.734CHIX29/05/202409:17:0600405859261TRLO0.1.1
1364.734CHIX29/05/202409:17:3600405859408TRLO0.1.1
34.734BATE29/05/202409:17:3600405859410TRLO0.1.1
34.734BATE29/05/202409:17:3600405859411TRLO0.1.1
34.734BATE29/05/202409:17:3600405859414TRLO0.1.1
34.734BATE29/05/202409:17:3600405859413TRLO0.1.1
1364.734XLON29/05/202409:18:1700405859521TRLO0.1.1
84.730XLON29/05/202409:18:4300405859563TRLO0.1.1
1284.730XLON29/05/202409:18:4300405859564TRLO0.1.1
1364.734BATE29/05/202409:18:4900405859587TRLO0.1.1
14.730CHIX29/05/202409:20:0200405859812TRLO0.1.1
14.730CHIX29/05/202409:20:0200405859813TRLO0.1.1
14.730CHIX29/05/202409:20:0200405859814TRLO0.1.1
14.730CHIX29/05/202409:20:0200405859815TRLO0.1.1
54.730XLON29/05/202409:20:0200405859816TRLO0.1.1
54.730XLON29/05/202409:20:0200405859819TRLO0.1.1
54.730XLON29/05/202409:20:0200405859818TRLO0.1.1
54.730XLON29/05/202409:20:0200405859817TRLO0.1.1
1364.730XLON29/05/202409:20:0200405859820TRLO0.1.1
1364.734BATE29/05/202409:20:5000405859909TRLO0.1.1
1364.730CHIX29/05/202409:21:1200405859954TRLO0.1.1
2724.728XLON29/05/202409:22:0000405860022TRLO0.1.1
194.732AQXE29/05/202409:22:0100405860029TRLO0.1.1
544.734AQXE29/05/202409:22:0100405860030TRLO0.1.1
1254.730BATE29/05/202409:22:5700405860219TRLO0.1.1
414.732BATE29/05/202409:22:5700405860220TRLO0.1.1
734.734BATE29/05/202409:22:5700405860221TRLO0.1.1
334.734BATE29/05/202409:22:5700405860222TRLO0.1.1
34.732BATE29/05/202409:22:5900405860224TRLO0.1.1
14.732BATE29/05/202409:23:0100405860234TRLO0.1.1
14.732BATE29/05/202409:23:0100405860233TRLO0.1.1
14.732BATE29/05/202409:23:0100405860235TRLO0.1.1
34.730BATE29/05/202409:23:0200405860242TRLO0.1.1
34.730BATE29/05/202409:23:0300405860245TRLO0.1.1
14.724CHIX29/05/202409:23:2700405860304TRLO0.1.1
734.730AQXE29/05/202409:30:2600405861481TRLO0.1.1
14.730AQXE29/05/202409:33:0100405862055TRLO0.1.1
14.730AQXE29/05/202409:33:0300405862061TRLO0.1.1
14.730AQXE29/05/202409:33:0500405862067TRLO0.1.1
14.730AQXE29/05/202409:33:0500405862068TRLO0.1.1
34.728BATE29/05/202409:33:3700405862129TRLO0.1.1
34.728BATE29/05/202409:33:3700405862130TRLO0.1.1
34.728BATE29/05/202409:33:3700405862132TRLO0.1.1
4084.728CHIX29/05/202409:33:3700405862131TRLO0.1.1
14.728CHIX29/05/202409:33:3700405862133TRLO0.1.1
24.728CHIX29/05/202409:33:3700405862134TRLO0.1.1
24.728CHIX29/05/202409:33:3700405862135TRLO0.1.1
14.728CHIX29/05/202409:33:3700405862137TRLO0.1.1
34.728BATE29/05/202409:33:3700405862138TRLO0.1.1
24.728CHIX29/05/202409:33:3700405862136TRLO0.1.1
14.728CHIX29/05/202409:33:3700405862140TRLO0.1.1
14.728CHIX29/05/202409:33:3700405862142TRLO0.1.1
14.728CHIX29/05/202409:33:3700405862141TRLO0.1.1
7384.728BATE29/05/202409:33:3700405862139TRLO0.1.1
784.728BATE29/05/202409:33:3700405862143TRLO0.1.1
12244.728XLON29/05/202409:33:3700405862144TRLO0.1.1
1264.728XLON29/05/202409:33:3700405862145TRLO0.1.1
54.728XLON29/05/202409:33:3700405862148TRLO0.1.1
54.728XLON29/05/202409:33:3700405862149TRLO0.1.1
54.728XLON29/05/202409:33:3700405862147TRLO0.1.1
104.728XLON29/05/202409:33:3700405862146TRLO0.1.1
1364.728XLON29/05/202409:33:3700405862151TRLO0.1.1
54.728XLON29/05/202409:33:3700405862150TRLO0.1.1
824.724BATE29/05/202409:33:5000405862234TRLO0.1.1
454.724BATE29/05/202409:33:5000405862235TRLO0.1.1
1454.730BATE29/05/202409:35:3800405862531TRLO0.1.1
14.730XLON29/05/202409:35:3800405862532TRLO0.1.1
34.736BATE29/05/202409:37:0600405862763TRLO0.1.1
34.736BATE29/05/202409:37:1100405862769TRLO0.1.1
34.736BATE29/05/202409:37:1300405862787TRLO0.1.1
34.734BATE29/05/202409:38:0800405862898TRLO0.1.1
1364.734CHIX29/05/202409:38:0800405862895TRLO0.1.1
14.734CHIX29/05/202409:38:0800405862896TRLO0.1.1
14.734CHIX29/05/202409:38:0800405862897TRLO0.1.1
54.734XLON29/05/202409:38:0800405862900TRLO0.1.1
54.734XLON29/05/202409:38:0800405862901TRLO0.1.1
3794.734XLON29/05/202409:38:0800405862899TRLO0.1.1
44.734XLON29/05/202409:38:0800405862902TRLO0.1.1
54.734XLON29/05/202409:38:0800405862903TRLO0.1.1
1154.734BATE29/05/202409:38:1300405862908TRLO0.1.1
1764.734XLON29/05/202409:40:2500405863220TRLO0.1.1
1254.734XLON29/05/202409:40:2500405863221TRLO0.1.1
1574.734BATE29/05/202409:41:0600405863339TRLO0.1.1
14.734CHIX29/05/202409:41:0600405863338TRLO0.1.1
14.734CHIX29/05/202409:41:0600405863340TRLO0.1.1
54.734XLON29/05/202409:41:0600405863343TRLO0.1.1
54.734XLON29/05/202409:41:0600405863344TRLO0.1.1
54.734XLON29/05/202409:41:0600405863342TRLO0.1.1
54.734XLON29/05/202409:41:0600405863345TRLO0.1.1
1364.734CHIX29/05/202409:41:0600405863341TRLO0.1.1
2724.736BATE29/05/202409:43:5500405863900TRLO0.1.1
14.736CHIX29/05/202409:43:5500405863902TRLO0.1.1
34.736BATE29/05/202409:43:5500405863901TRLO0.1.1
14.736CHIX29/05/202409:43:5500405863903TRLO0.1.1
4084.736XLON29/05/202409:43:5500405863904TRLO0.1.1
14.742CHIX29/05/202409:49:2100405865041TRLO0.1.1
14.742CHIX29/05/202409:49:2100405865040TRLO0.1.1
1364.742CHIX29/05/202409:49:2100405865039TRLO0.1.1
54.740XLON29/05/202409:49:2100405865044TRLO0.1.1
14.742CHIX29/05/202409:49:2100405865043TRLO0.1.1
14.742CHIX29/05/202409:49:2100405865042TRLO0.1.1
54.740XLON29/05/202409:49:2100405865047TRLO0.1.1
54.740XLON29/05/202409:49:2100405865048TRLO0.1.1
1624.740XLON29/05/202409:49:2100405865046TRLO0.1.1
7904.740XLON29/05/202409:49:2100405865045TRLO0.1.1
3084.748XLON29/05/202409:51:4400405865401TRLO0.1.1
2364.748XLON29/05/202409:51:4400405865402TRLO0.1.1
54.748XLON29/05/202409:51:4900405865410TRLO0.1.1
484.748BATE29/05/202409:52:0600405865448TRLO0.1.1
2244.748BATE29/05/202409:52:0600405865447TRLO0.1.1
34.748BATE29/05/202409:52:0600405865449TRLO0.1.1
8164.748BATE29/05/202409:52:0600405865451TRLO0.1.1
34.748BATE29/05/202409:52:0600405865450TRLO0.1.1
64.748BATE29/05/202409:52:0600405865452TRLO0.1.1
54.748XLON29/05/202409:52:0600405865453TRLO0.1.1
54.748XLON29/05/202409:52:0600405865455TRLO0.1.1
1364.748XLON29/05/202409:52:0600405865454TRLO0.1.1
14.748CHIX29/05/202409:52:0600405865457TRLO0.1.1
24.748CHIX29/05/202409:52:1900405865486TRLO0.1.1
24.748CHIX29/05/202409:52:1900405865487TRLO0.1.1
2054.748CHIX29/05/202409:52:1900405865488TRLO0.1.1
2034.748CHIX29/05/202409:52:1900405865489TRLO0.1.1
54.748XLON29/05/202409:54:1200405865768TRLO0.1.1
1364.748CHIX29/05/202409:54:1200405865767TRLO0.1.1
54.748XLON29/05/202409:54:1200405865769TRLO0.1.1
54.748XLON29/05/202409:54:1200405865770TRLO0.1.1
2724.748BATE29/05/202409:54:1300405865774TRLO0.1.1
64.748BATE29/05/202409:54:1300405865773TRLO0.1.1
14.746AQXE29/05/202409:54:1400405865775TRLO0.1.1
14.746AQXE29/05/202409:54:1400405865778TRLO0.1.1
734.746AQXE29/05/202409:54:1400405865777TRLO0.1.1
1464.746AQXE29/05/202409:54:1400405865776TRLO0.1.1
14.746AQXE29/05/202409:54:1400405865779TRLO0.1.1
4084.746XLON29/05/202409:54:1400405865780TRLO0.1.1
64.746BATE29/05/202409:54:2700405865815TRLO0.1.1
34.746BATE29/05/202409:54:2700405865814TRLO0.1.1
14.746CHIX29/05/202409:54:3200405865828TRLO0.1.1
14.746CHIX29/05/202409:54:3900405865854TRLO0.1.1
14.746CHIX29/05/202409:54:4000405865855TRLO0.1.1
1364.744BATE29/05/202409:55:1400405865951TRLO0.1.1
34.744BATE29/05/202409:55:1400405865950TRLO0.1.1
34.744BATE29/05/202409:55:1400405865952TRLO0.1.1
104.742XLON29/05/202409:55:4000405866108TRLO0.1.1
1264.742XLON29/05/202409:55:4000405866109TRLO0.1.1
2724.742XLON29/05/202409:55:4000405866110TRLO0.1.1
734.746AQXE29/05/202409:56:1700405866193TRLO0.1.1
1364.746CHIX29/05/202409:56:2100405866215TRLO0.1.1
1364.740BATE29/05/202409:56:5400405866321TRLO0.1.1
14.746CHIX29/05/202409:57:1000405866356TRLO0.1.1
14.746CHIX29/05/202409:57:1600405866400TRLO0.1.1
14.746CHIX29/05/202409:57:1800405866409TRLO0.1.1
34.740BATE29/05/202409:57:4000405866483TRLO0.1.1
34.740BATE29/05/202409:57:4000405866484TRLO0.1.1
1874.740BATE29/05/202409:57:4000405866486TRLO0.1.1
34.740BATE29/05/202409:57:4000405866485TRLO0.1.1
854.740BATE29/05/202409:57:4000405866487TRLO0.1.1
4084.740XLON29/05/202409:57:4600405866496TRLO0.1.1
54.740XLON29/05/202409:57:5300405866505TRLO0.1.1
54.740XLON29/05/202409:58:0600405866562TRLO0.1.1
1114.740XLON29/05/202409:58:0600405866563TRLO0.1.1
54.740XLON29/05/202409:58:0600405866561TRLO0.1.1
734.746AQXE29/05/202409:58:5000405866679TRLO0.1.1
404.738CHIX29/05/202409:58:5200405866681TRLO0.1.1
964.738CHIX29/05/202409:58:5200405866682TRLO0.1.1
14.738CHIX29/05/202409:58:5200405866683TRLO0.1.1
1614.738XLON29/05/202409:58:5200405866684TRLO0.1.1
1364.736BATE29/05/202409:58:5200405866685TRLO0.1.1
14.734CHIX29/05/202409:58:5200405866686TRLO0.1.1
14.734CHIX29/05/202409:58:5200405866687TRLO0.1.1
34.734BATE29/05/202409:58:5200405866688TRLO0.1.1
34.734BATE29/05/202409:58:5200405866690TRLO0.1.1
34.734BATE29/05/202409:58:5200405866689TRLO0.1.1
54.734XLON29/05/202409:58:5200405866691TRLO0.1.1
54.734XLON29/05/202409:58:5200405866692TRLO0.1.1
14.746AQXE29/05/202409:59:0700405866724TRLO0.1.1
14.734CHIX29/05/202409:59:0800405866740TRLO0.1.1
14.734CHIX29/05/202409:59:0800405866741TRLO0.1.1
24.734CHIX29/05/202409:59:0800405866742TRLO0.1.1
14.740AQXE29/05/202409:59:1200405866764TRLO0.1.1
14.738AQXE29/05/202409:59:1300405866771TRLO0.1.1
104.732XLON29/05/202410:00:0000405866965TRLO0.1.1
1364.732XLON29/05/202410:00:0000405866966TRLO0.1.1
14.734AQXE29/05/202410:00:0000405866967TRLO0.1.1
14.734AQXE29/05/202410:00:0000405866968TRLO0.1.1
14.734CHIX29/05/202410:00:0000405866969TRLO0.1.1
34.734BATE29/05/202410:00:5800405867226TRLO0.1.1
2724.734BATE29/05/202410:01:0600405867244TRLO0.1.1
34.734BATE29/05/202410:01:4700405867343TRLO0.1.1
1364.734BATE29/05/202410:02:3100405867441TRLO0.1.1
34.734BATE29/05/202410:02:3100405867439TRLO0.1.1
34.734BATE29/05/202410:02:3100405867440TRLO0.1.1
34.734BATE29/05/202410:02:3100405867442TRLO0.1.1
14.732CHIX29/05/202410:03:4200405867613TRLO0.1.1
1364.732CHIX29/05/202410:03:4200405867611TRLO0.1.1
14.732CHIX29/05/202410:03:4200405867612TRLO0.1.1
14.732CHIX29/05/202410:03:4200405867614TRLO0.1.1
4084.732XLON29/05/202410:03:4200405867615TRLO0.1.1
44.730XLON29/05/202410:05:0000405867860TRLO0.1.1
1364.732BATE29/05/202410:05:1400405867926TRLO0.1.1
54.730XLON29/05/202410:05:4800405867983TRLO0.1.1
14.730XLON29/05/202410:05:4800405867981TRLO0.1.1
54.730XLON29/05/202410:05:4800405867982TRLO0.1.1
24.730XLON29/05/202410:05:4800405867985TRLO0.1.1
54.730XLON29/05/202410:05:4800405867984TRLO0.1.1
44.730CHIX29/05/202410:06:4800405868097TRLO0.1.1
1324.730CHIX29/05/202410:07:4500405868292TRLO0.1.1
1364.730BATE29/05/202410:07:4600405868293TRLO0.1.1
14.730CHIX29/05/202410:07:4600405868295TRLO0.1.1
14.730CHIX29/05/202410:07:4600405868294TRLO0.1.1
14.730CHIX29/05/202410:07:4600405868296TRLO0.1.1
14.730CHIX29/05/202410:07:4600405868297TRLO0.1.1
1124.730XLON29/05/202410:07:4600405868298TRLO0.1.1
1584.730XLON29/05/202410:07:4600405868299TRLO0.1.1
734.734AQXE29/05/202410:08:0400405868344TRLO0.1.1
34.728BATE29/05/202410:08:2500405868398TRLO0.1.1
1364.728XLON29/05/202410:08:2500405868399TRLO0.1.1
24.730CHIX29/05/202410:10:2400405868764TRLO0.1.1
1344.730CHIX29/05/202410:11:0200405868947TRLO0.1.1
34.728BATE29/05/202410:11:1100405868986TRLO0.1.1
34.728BATE29/05/202410:11:1100405868985TRLO0.1.1
34.728BATE29/05/202410:11:1100405868988TRLO0.1.1
34.728BATE29/05/202410:11:1100405868989TRLO0.1.1
1364.728BATE29/05/202410:11:1100405868987TRLO0.1.1
4084.730XLON29/05/202410:11:1100405868990TRLO0.1.1
54.728XLON29/05/202410:11:5600405869158TRLO0.1.1
54.728XLON29/05/202410:11:5600405869159TRLO0.1.1
54.728XLON29/05/202410:11:5600405869160TRLO0.1.1
454.728XLON29/05/202410:11:5600405869162TRLO0.1.1
54.728XLON29/05/202410:11:5600405869161TRLO0.1.1
914.728XLON29/05/202410:11:5600405869163TRLO0.1.1
14.728CHIX29/05/202410:12:3900405869299TRLO0.1.1
14.728CHIX29/05/202410:12:3900405869301TRLO0.1.1
14.728CHIX29/05/202410:12:3900405869300TRLO0.1.1
14.728CHIX29/05/202410:13:0900405869379TRLO0.1.1
1364.728CHIX29/05/202410:13:0900405869380TRLO0.1.1
2004.728BATE29/05/202410:14:0100405869514TRLO0.1.1
1204.728BATE29/05/202410:14:0100405869515TRLO0.1.1
2724.728XLON29/05/202410:14:0800405869523TRLO0.1.1
734.732AQXE29/05/202410:14:2100405869543TRLO0.1.1
34.728BATE29/05/202410:15:5800405869793TRLO0.1.1
34.728BATE29/05/202410:15:5800405869792TRLO0.1.1
1614.728BATE29/05/202410:15:5800405869795TRLO0.1.1
34.728BATE29/05/202410:15:5800405869794TRLO0.1.1
34.728BATE29/05/202410:15:5800405869796TRLO0.1.1
1364.728XLON29/05/202410:15:5800405869797TRLO0.1.1
14.730CHIX29/05/202410:15:5800405869798TRLO0.1.1
14.730CHIX29/05/202410:15:5800405869799TRLO0.1.1
14.730CHIX29/05/202410:15:5800405869800TRLO0.1.1
14.730CHIX29/05/202410:15:5800405869801TRLO0.1.1
264.728BATE29/05/202410:15:5900405869803TRLO0.1.1
374.728BATE29/05/202410:15:5900405869802TRLO0.1.1
1364.724CHIX29/05/202410:17:1400405870009TRLO0.1.1
14.726AQXE29/05/202410:17:3300405870059TRLO0.1.1
14.726AQXE29/05/202410:17:3300405870060TRLO0.1.1
14.726AQXE29/05/202410:17:3500405870061TRLO0.1.1
14.726AQXE29/05/202410:17:3800405870072TRLO0.1.1
2724.724XLON29/05/202410:17:5300405870159TRLO0.1.1
1964.728BATE29/05/202410:18:1000405870199TRLO0.1.1
764.728BATE29/05/202410:18:1000405870198TRLO0.1.1
1364.728BATE29/05/202410:20:0700405870563TRLO0.1.1
14.728CHIX29/05/202410:20:3800405870633TRLO0.1.1
14.728CHIX29/05/202410:20:3800405870634TRLO0.1.1
14.728CHIX29/05/202410:20:3800405870636TRLO0.1.1
14.728CHIX29/05/202410:20:3800405870635TRLO0.1.1
1364.728CHIX29/05/202410:20:3800405870637TRLO0.1.1
34.728BATE29/05/202410:20:5700405870706TRLO0.1.1
34.728BATE29/05/202410:20:5700405870708TRLO0.1.1
34.728BATE29/05/202410:20:5700405870709TRLO0.1.1
1364.728BATE29/05/202410:20:5700405870710TRLO0.1.1
34.728BATE29/05/202410:20:5700405870711TRLO0.1.1
54.726XLON29/05/202410:20:5900405870780TRLO0.1.1
4084.726XLON29/05/202410:20:5900405870782TRLO0.1.1
54.726XLON29/05/202410:20:5900405870781TRLO0.1.1
54.726XLON29/05/202410:20:5900405870783TRLO0.1.1
54.726XLON29/05/202410:20:5900405870784TRLO0.1.1
1364.724XLON29/05/202410:21:0500405870865TRLO0.1.1
734.726AQXE29/05/202410:22:1600405871038TRLO0.1.1
34.726BATE29/05/202410:22:4700405871189TRLO0.1.1
1954.726XLON29/05/202410:22:5300405871197TRLO0.1.1
14.726XLON29/05/202410:22:5300405871196TRLO0.1.1
4844.726XLON29/05/202410:22:5300405871198TRLO0.1.1
14.726XLON29/05/202410:23:0400405871214TRLO0.1.1
44.726XLON29/05/202410:23:0400405871215TRLO0.1.1
34.726BATE29/05/202410:23:1100405871229TRLO0.1.1
2484.722BATE29/05/202410:23:1200405871234TRLO0.1.1
34.722BATE29/05/202410:23:1200405871233TRLO0.1.1
34.722BATE29/05/202410:23:1200405871231TRLO0.1.1
1604.722BATE29/05/202410:23:1200405871232TRLO0.1.1
1364.722CHIX29/05/202410:23:1200405871236TRLO0.1.1
14.722CHIX29/05/202410:23:1200405871235TRLO0.1.1
14.722CHIX29/05/202410:23:1200405871237TRLO0.1.1
14.722CHIX29/05/202410:23:1200405871238TRLO0.1.1
54.720XLON29/05/202410:23:1300405871241TRLO0.1.1
734.726AQXE29/05/202410:24:4100405871411TRLO0.1.1
5444.724XLON29/05/202410:24:5100405871445TRLO0.1.1
104.724XLON29/05/202410:24:5100405871444TRLO0.1.1
14.724CHIX29/05/202410:25:0200405871457TRLO0.1.1
24.724CHIX29/05/202410:25:0200405871456TRLO0.1.1
104.724XLON29/05/202410:25:0200405871458TRLO0.1.1
1364.724XLON29/05/202410:25:0200405871459TRLO0.1.1
54.728XLON29/05/202410:25:4600405871546TRLO0.1.1
14.728XLON29/05/202410:25:5100405871553TRLO0.1.1
24.728XLON29/05/202410:26:1200405871609TRLO0.1.1
24.728XLON29/05/202410:26:5900405871715TRLO0.1.1
1094.728XLON29/05/202410:26:5900405871716TRLO0.1.1
74.728XLON29/05/202410:29:5200405872202TRLO0.1.1
174.728XLON29/05/202410:29:5200405872203TRLO0.1.1
8164.732XLON29/05/202410:33:3500405872732TRLO0.1.1
54.732XLON29/05/202410:33:3900405872742TRLO0.1.1
54.732XLON29/05/202410:33:4700405872761TRLO0.1.1
54.732XLON29/05/202410:33:4700405872762TRLO0.1.1
54.732XLON29/05/202410:33:4700405872760TRLO0.1.1
1394.730XLON29/05/202410:34:4700405872863TRLO0.1.1
24.728CHIX29/05/202410:34:5000405872871TRLO0.1.1
44.728CHIX29/05/202410:34:5000405872870TRLO0.1.1
2724.728CHIX29/05/202410:34:5000405872869TRLO0.1.1
24.728CHIX29/05/202410:34:5000405872873TRLO0.1.1
1364.728CHIX29/05/202410:34:5000405872874TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872875TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872872TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872877TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872876TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872878TRLO0.1.1
14.726AQXE29/05/202410:34:5000405872881TRLO0.1.1
14.726AQXE29/05/202410:34:5000405872882TRLO0.1.1
14.728CHIX29/05/202410:34:5000405872879TRLO0.1.1
1364.728CHIX29/05/202410:34:5000405872880TRLO0.1.1
14.726AQXE29/05/202410:34:5000405872883TRLO0.1.1
14.726AQXE29/05/202410:34:5000405872885TRLO0.1.1
734.726AQXE29/05/202410:34:5000405872884TRLO0.1.1
34.726BATE29/05/202410:34:5000405872887TRLO0.1.1
34.726BATE29/05/202410:34:5000405872888TRLO0.1.1
34.726BATE29/05/202410:34:5000405872889TRLO0.1.1
5444.726BATE29/05/202410:34:5000405872886TRLO0.1.1
34.726BATE29/05/202410:34:5000405872890TRLO0.1.1
34.726BATE29/05/202410:34:5000405872892TRLO0.1.1
34.726BATE29/05/202410:34:5000405872893TRLO0.1.1
5444.726BATE29/05/202410:34:5000405872891TRLO0.1.1
34.726BATE29/05/202410:34:5000405872894TRLO0.1.1
34.726BATE29/05/202410:34:5000405872895TRLO0.1.1
1364.726BATE29/05/202410:34:5000405872896TRLO0.1.1
54.724XLON29/05/202410:35:5700405873001TRLO0.1.1
54.724XLON29/05/202410:35:5700405873002TRLO0.1.1
54.724XLON29/05/202410:35:5700405873003TRLO0.1.1
54.724XLON29/05/202410:35:5700405873004TRLO0.1.1
14.722CHIX29/05/202410:36:2700405873066TRLO0.1.1
14.722CHIX29/05/202410:36:2700405873067TRLO0.1.1
14.722CHIX29/05/202410:36:2700405873070TRLO0.1.1
1324.722CHIX29/05/202410:36:2700405873068TRLO0.1.1
14.722CHIX29/05/202410:36:2700405873069TRLO0.1.1
6804.724XLON29/05/202410:36:2700405873071TRLO0.1.1
14.720CHIX29/05/202410:36:4400405873095TRLO0.1.1
1364.720CHIX29/05/202410:36:4400405873094TRLO0.1.1
34.722BATE29/05/202410:36:4900405873105TRLO0.1.1
734.726AQXE29/05/202410:36:5700405873152TRLO0.1.1
34.722BATE29/05/202410:37:0500405873179TRLO0.1.1
24.722BATE29/05/202410:37:0500405873180TRLO0.1.1
14.722BATE29/05/202410:38:1100405873288TRLO0.1.1
7564.726XLON29/05/202410:38:5800405873376TRLO0.1.1
1964.726XLON29/05/202410:38:5800405873375TRLO0.1.1
14.726AQXE29/05/202410:38:5800405873380TRLO0.1.1
14.726AQXE29/05/202410:38:5800405873377TRLO0.1.1
14.726AQXE29/05/202410:38:5800405873378TRLO0.1.1
14.726AQXE29/05/202410:38:5800405873379TRLO0.1.1
734.726AQXE29/05/202410:38:5800405873381TRLO0.1.1
2894.728BATE29/05/202410:39:3500405873474TRLO0.1.1
34.728BATE29/05/202410:39:3500405873475TRLO0.1.1
3914.728BATE29/05/202410:39:3500405873473TRLO0.1.1
34.728BATE29/05/202410:39:3500405873477TRLO0.1.1
34.728BATE29/05/202410:39:3500405873476TRLO0.1.1
34.728BATE29/05/202410:39:3500405873478TRLO0.1.1
1454.728BATE29/05/202410:39:3500405873479TRLO0.1.1
1114.728BATE29/05/202410:39:3500405873480TRLO0.1.1
2884.728BATE29/05/202410:39:3500405873481TRLO0.1.1
54.730XLON29/05/202410:39:3700405873484TRLO0.1.1
54.730XLON29/05/202410:39:3800405873485TRLO0.1.1
54.728XLON29/05/202410:39:4300405873490TRLO0.1.1
2724.728CHIX29/05/202410:39:4300405873489TRLO0.1.1
24.728CHIX29/05/202410:40:1800405873671TRLO0.1.1
14.728CHIX29/05/202410:40:1800405873673TRLO0.1.1
24.728CHIX29/05/202410:40:1800405873672TRLO0.1.1
24.728CHIX29/05/202410:40:1800405873674TRLO0.1.1
14.728CHIX29/05/202410:40:1800405873677TRLO0.1.1
14.728CHIX29/05/202410:40:1800405873676TRLO0.1.1
24.728CHIX29/05/202410:40:1800405873675TRLO0.1.1
2724.728XLON29/05/202410:40:1800405873679TRLO0.1.1
54.728XLON29/05/202410:40:1800405873681TRLO0.1.1
54.728XLON29/05/202410:40:1800405873678TRLO0.1.1
54.728XLON29/05/202410:40:1800405873680TRLO0.1.1
54.728XLON29/05/202410:40:1800405873682TRLO0.1.1
34.728BATE29/05/202410:41:5200405873986TRLO0.1.1
754.728BATE29/05/202410:41:5200405873988TRLO0.1.1
1974.728BATE29/05/202410:41:5200405873987TRLO0.1.1
14.728CHIX29/05/202410:41:5200405873991TRLO0.1.1
34.728BATE29/05/202410:41:5200405873989TRLO0.1.1
14.728CHIX29/05/202410:41:5200405873990TRLO0.1.1
34.728BATE29/05/202410:41:5200405873992TRLO0.1.1
34.728BATE29/05/202410:41:5200405873993TRLO0.1.1
1364.728CHIX29/05/202410:41:5200405873995TRLO0.1.1
2724.728BATE29/05/202410:41:5200405873996TRLO0.1.1
6804.728XLON29/05/202410:41:5200405873997TRLO0.1.1
34.728BATE29/05/202410:41:5200405873994TRLO0.1.1
14.728CHIX29/05/202410:42:2900405874138TRLO0.1.1
54.728XLON29/05/202410:42:2900405874139TRLO0.1.1
1704.728XLON29/05/202410:42:2900405874140TRLO0.1.1
1024.728XLON29/05/202410:42:2900405874141TRLO0.1.1
1944.728CHIX29/05/202410:42:5300405874259TRLO0.1.1
14.728CHIX29/05/202410:42:5300405874258TRLO0.1.1
54.728XLON29/05/202410:43:0200405874267TRLO0.1.1
54.728XLON29/05/202410:43:0200405874268TRLO0.1.1
54.728XLON29/05/202410:43:0200405874269TRLO0.1.1
1364.728XLON29/05/202410:43:0200405874270TRLO0.1.1
1794.730BATE29/05/202410:45:0200405874634TRLO0.1.1
3654.730BATE29/05/202410:45:0200405874636TRLO0.1.1
304.730AQXE29/05/202410:45:0200405874635TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874639TRLO0.1.1
64.730BATE29/05/202410:45:0200405874637TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874638TRLO0.1.1
64.730BATE29/05/202410:45:0200405874640TRLO0.1.1
64.730BATE29/05/202410:45:0200405874641TRLO0.1.1
34.730BATE29/05/202410:45:0200405874642TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874646TRLO0.1.1
34.730BATE29/05/202410:45:0200405874644TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874645TRLO0.1.1
2144.730CHIX29/05/202410:45:0200405874643TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874647TRLO0.1.1
14.730CHIX29/05/202410:45:0200405874648TRLO0.1.1
34.730BATE29/05/202410:45:0200405874650TRLO0.1.1
34.730BATE29/05/202410:45:0200405874651TRLO0.1.1
64.730BATE29/05/202410:45:0200405874649TRLO0.1.1
14.730AQXE29/05/202410:45:0200405874653TRLO0.1.1
14.730AQXE29/05/202410:45:0200405874654TRLO0.1.1
434.730AQXE29/05/202410:45:0200405874652TRLO0.1.1
6804.730XLON29/05/202410:45:0200405874655TRLO0.1.1
14.730AQXE29/05/202410:45:1000405874679TRLO0.1.1
14.730AQXE29/05/202410:45:1400405874690TRLO0.1.1
54.728XLON29/05/202410:45:5900405874780TRLO0.1.1
1364.728BATE29/05/202410:45:5900405874779TRLO0.1.1
54.728XLON29/05/202410:45:5900405874781TRLO0.1.1
54.728XLON29/05/202410:45:5900405874783TRLO0.1.1
54.728XLON29/05/202410:45:5900405874782TRLO0.1.1
1364.728XLON29/05/202410:45:5900405874784TRLO0.1.1
734.730AQXE29/05/202410:48:1800405875107TRLO0.1.1
1364.730CHIX29/05/202410:48:1800405875110TRLO0.1.1
14.730CHIX29/05/202410:48:1800405875109TRLO0.1.1
14.730CHIX29/05/202410:48:1800405875108TRLO0.1.1
54.730XLON29/05/202410:48:1800405875111TRLO0.1.1
2724.730XLON29/05/202410:48:1800405875112TRLO0.1.1
464.728BATE29/05/202410:48:4400405875204TRLO0.1.1
2264.728BATE29/05/202410:48:4400405875205TRLO0.1.1
14.728CHIX29/05/202410:49:1700405875314TRLO0.1.1
14.728CHIX29/05/202410:49:3500405875350TRLO0.1.1
734.730AQXE29/05/202410:50:2100405875443TRLO0.1.1
14.730CHIX29/05/202410:54:2500405876976TRLO0.1.1
14.730CHIX29/05/202410:54:2500405876979TRLO0.1.1
1364.730CHIX29/05/202410:54:2500405876977TRLO0.1.1
4084.730BATE29/05/202410:54:2500405876978TRLO0.1.1
54.730XLON29/05/202410:54:2500405876982TRLO0.1.1
54.730XLON29/05/202410:54:2500405876983TRLO0.1.1
4084.730XLON29/05/202410:54:2500405876980TRLO0.1.1
54.730XLON29/05/202410:54:2500405876981TRLO0.1.1
54.730XLON29/05/202410:54:2500405876984TRLO0.1.1
14.730CHIX29/05/202410:55:4300405877215TRLO0.1.1
14.730CHIX29/05/202410:55:4400405877218TRLO0.1.1
2724.728XLON29/05/202410:56:1000405877329TRLO0.1.1
574.728BATE29/05/202410:56:2000405877353TRLO0.1.1
794.730BATE29/05/202410:56:2000405877354TRLO0.1.1
24.728BATE29/05/202410:56:4700405877391TRLO0.1.1
14.730BATE29/05/202410:56:4700405877392TRLO0.1.1
34.730BATE29/05/202410:56:5200405877400TRLO0.1.1
34.730BATE29/05/202410:56:5200405877401TRLO0.1.1
34.730BATE29/05/202410:56:5400405877405TRLO0.1.1
14.724CHIX29/05/202410:57:5300405877646TRLO0.1.1
14.724CHIX29/05/202410:57:5400405877647TRLO0.1.1
1364.724XLON29/05/202410:58:3600405877813TRLO0.1.1
404.724CHIX29/05/202410:58:3700405877817TRLO0.1.1
964.724CHIX29/05/202410:58:3700405877818TRLO0.1.1
1364.718XLON29/05/202411:00:3500405878407TRLO0.1.1
194.720AQXE29/05/202411:02:1400405878716TRLO0.1.1
544.720AQXE29/05/202411:02:1400405878717TRLO0.1.1
1364.718XLON29/05/202411:02:3400405878782TRLO0.1.1
794.720BATE29/05/202411:08:4000405879478TRLO0.1.1
494.720BATE29/05/202411:08:4000405879479TRLO0.1.1
14.720AQXE29/05/202411:08:4000405879480TRLO0.1.1
14.720AQXE29/05/202411:08:4000405879481TRLO0.1.1
14.720AQXE29/05/202411:08:4000405879482TRLO0.1.1
14.720AQXE29/05/202411:08:4000405879483TRLO0.1.1
1504.720BATE29/05/202411:08:4000405879485TRLO0.1.1
734.720AQXE29/05/202411:08:4000405879484TRLO0.1.1
2524.720BATE29/05/202411:08:4000405879486TRLO0.1.1
1394.720BATE29/05/202411:08:4000405879487TRLO0.1.1
114.720BATE29/05/202411:08:4000405879488TRLO0.1.1
34.720BATE29/05/202411:08:5100405879497TRLO0.1.1
2724.720BATE29/05/202411:08:5100405879499TRLO0.1.1
34.720BATE29/05/202411:08:5100405879498TRLO0.1.1
34.720BATE29/05/202411:09:2800405879615TRLO0.1.1
34.720BATE29/05/202411:09:2800405879617TRLO0.1.1
34.720BATE29/05/202411:09:2800405879618TRLO0.1.1
34.720BATE29/05/202411:09:2800405879616TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879619TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879620TRLO0.1.1
1364.716CHIX29/05/202411:09:2800405879621TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879622TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879623TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879624TRLO0.1.1
2724.716CHIX29/05/202411:09:2800405879628TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879626TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879627TRLO0.1.1
14.716CHIX29/05/202411:09:2800405879625TRLO0.1.1
1364.716XLON29/05/202411:09:2800405879630TRLO0.1.1
1364.716CHIX29/05/202411:09:2800405879629TRLO0.1.1
54.716XLON29/05/202411:09:2800405879631TRLO0.1.1
54.716XLON29/05/202411:09:2800405879632TRLO0.1.1
54.716XLON29/05/202411:09:2800405879634TRLO0.1.1
2724.716XLON29/05/202411:09:2800405879635TRLO0.1.1
54.716XLON29/05/202411:09:2800405879633TRLO0.1.1
2724.716XLON29/05/202411:09:2800405879636TRLO0.1.1
1364.716XLON29/05/202411:09:2800405879637TRLO0.1.1
1364.716XLON29/05/202411:09:2800405879638TRLO0.1.1
1364.716XLON29/05/202411:09:2800405879639TRLO0.1.1
624.720BATE29/05/202411:10:5700405879849TRLO0.1.1
1614.720BATE29/05/202411:10:5700405879850TRLO0.1.1
494.720BATE29/05/202411:10:5700405879851TRLO0.1.1
34.720BATE29/05/202411:11:2100405879877TRLO0.1.1
34.720BATE29/05/202411:11:4000405879976TRLO0.1.1
414.720BATE29/05/202411:12:5300405880157TRLO0.1.1
794.720BATE29/05/202411:12:5300405880159TRLO0.1.1
164.720BATE29/05/202411:12:5300405880158TRLO0.1.1
14.720BATE29/05/202411:14:0900405880304TRLO0.1.1
24.720BATE29/05/202411:14:0900405880303TRLO0.1.1
34.720BATE29/05/202411:14:1000405880315TRLO0.1.1
34.720BATE29/05/202411:14:1200405880327TRLO0.1.1
34.720BATE29/05/202411:14:1500405880332TRLO0.1.1
504.720BATE29/05/202411:15:0600405880454TRLO0.1.1
864.720BATE29/05/202411:15:0600405880455TRLO0.1.1
1364.720BATE29/05/202411:17:0300405880704TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881127TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881130TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881131TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881128TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881129TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881132TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881134TRLO0.1.1
14.716CHIX29/05/202411:20:0300405881133TRLO0.1.1
54.716XLON29/05/202411:20:0300405881136TRLO0.1.1
54.716XLON29/05/202411:20:0300405881137TRLO0.1.1
1364.716CHIX29/05/202411:20:0300405881135TRLO0.1.1
54.716XLON29/05/202411:20:0300405881141TRLO0.1.1
2724.716XLON29/05/202411:20:0300405881142TRLO0.1.1
1334.716XLON29/05/202411:20:0300405881138TRLO0.1.1
54.716XLON29/05/202411:20:0300405881140TRLO0.1.1
2754.716XLON29/05/202411:20:0300405881139TRLO0.1.1
684.716XLON29/05/202411:20:0300405881144TRLO0.1.1
1364.716XLON29/05/202411:20:0300405881145TRLO0.1.1
684.716XLON29/05/202411:20:0300405881143TRLO0.1.1
664.716XLON29/05/202411:20:0300405881147TRLO0.1.1
704.716XLON29/05/202411:20:0300405881146TRLO0.1.1
554.716BATE29/05/202411:20:0400405881148TRLO0.1.1
614.716BATE29/05/202411:20:0400405881149TRLO0.1.1
204.716BATE29/05/202411:20:0400405881150TRLO0.1.1
734.716AQXE29/05/202411:20:0500405881151TRLO0.1.1
14.714CHIX29/05/202411:22:0000405881536TRLO0.1.1
14.714CHIX29/05/202411:22:0000405881537TRLO0.1.1
1364.714XLON29/05/202411:22:0000405881538TRLO0.1.1
54.714XLON29/05/202411:22:0000405881541TRLO0.1.1
54.714XLON29/05/202411:22:0000405881539TRLO0.1.1
54.714XLON29/05/202411:22:0000405881540TRLO0.1.1
54.714XLON29/05/202411:22:0000405881542TRLO0.1.1
14.716AQXE29/05/202411:23:2400405881807TRLO0.1.1
14.716AQXE29/05/202411:23:2600405881826TRLO0.1.1
14.716AQXE29/05/202411:23:2600405881827TRLO0.1.1
14.716AQXE29/05/202411:23:2700405881832TRLO0.1.1
14.716AQXE29/05/202411:24:2800405881946TRLO0.1.1
1374.716BATE29/05/202411:26:5200405882299TRLO0.1.1
104.716AQXE29/05/202411:26:5200405882298TRLO0.1.1
1364.716CHIX29/05/202411:26:5200405882300TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882303TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882301TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882302TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882304TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882306TRLO0.1.1
14.716CHIX29/05/202411:26:5200405882305TRLO0.1.1
34.716BATE29/05/202411:26:5200405882310TRLO0.1.1
34.716BATE29/05/202411:26:5200405882309TRLO0.1.1
374.716BATE29/05/202411:26:5200405882308TRLO0.1.1
2344.716BATE29/05/202411:26:5200405882307TRLO0.1.1
624.716AQXE29/05/202411:26:5200405882313TRLO0.1.1
1554.716XLON29/05/202411:26:5200405882311TRLO0.1.1
34.716BATE29/05/202411:26:5200405882312TRLO0.1.1
34.716BATE29/05/202411:26:5200405882314TRLO0.1.1
3894.716XLON29/05/202411:26:5200405882316TRLO0.1.1
54.716XLON29/05/202411:26:5200405882317TRLO0.1.1
1364.716BATE29/05/202411:26:5200405882315TRLO0.1.1
54.716XLON29/05/202411:26:5200405882319TRLO0.1.1
54.716XLON29/05/202411:26:5200405882321TRLO0.1.1
54.716XLON29/05/202411:26:5200405882318TRLO0.1.1
54.716XLON29/05/202411:26:5200405882320TRLO0.1.1
474.716XLON29/05/202411:26:5200405882324TRLO0.1.1
1034.716XLON29/05/202411:26:5200405882323TRLO0.1.1
1314.716XLON29/05/202411:26:5200405882322TRLO0.1.1
1364.716XLON29/05/202411:26:5200405882325TRLO0.1.1
54.718XLON29/05/202411:29:1200405882714TRLO0.1.1
34.716BATE29/05/202411:29:1300405882716TRLO0.1.1
34.716BATE29/05/202411:29:1300405882717TRLO0.1.1
2194.716CHIX29/05/202411:29:1300405882718TRLO0.1.1
4084.716BATE29/05/202411:29:1300405882719TRLO0.1.1
14.716CHIX29/05/202411:29:1300405882720TRLO0.1.1
34.716BATE29/05/202411:29:1300405882721TRLO0.1.1
3944.716XLON29/05/202411:29:1300405882724TRLO0.1.1
14.716CHIX29/05/202411:29:1300405882722TRLO0.1.1
54.716XLON29/05/202411:29:1300405882723TRLO0.1.1
54.716XLON29/05/202411:29:1400405882726TRLO0.1.1
34.716BATE29/05/202411:29:5100405882808TRLO0.1.1
14.716CHIX29/05/202411:29:5100405882810TRLO0.1.1
14.716CHIX29/05/202411:29:5100405882809TRLO0.1.1
54.716XLON29/05/202411:29:5100405882811TRLO0.1.1
1364.716XLON29/05/202411:29:5100405882812TRLO0.1.1
734.718AQXE29/05/202411:30:2900405882922TRLO0.1.1
904.716CHIX29/05/202411:31:3400405883069TRLO0.1.1
74.716BATE29/05/202411:33:4100405883405TRLO0.1.1
14.716CHIX29/05/202411:36:1200405883688TRLO0.1.1
1324.716BATE29/05/202411:36:1200405883687TRLO0.1.1
14.716CHIX29/05/202411:36:1200405883690TRLO0.1.1
14.716CHIX29/05/202411:36:1200405883689TRLO0.1.1
14.716CHIX29/05/202411:36:1200405883691TRLO0.1.1
234.716CHIX29/05/202411:36:1200405883692TRLO0.1.1
1354.716XLON29/05/202411:36:1200405883693TRLO0.1.1
14.716XLON29/05/202411:36:1600405883697TRLO0.1.1
1054.716BATE29/05/202411:36:1600405883696TRLO0.1.1
1264.716XLON29/05/202411:36:1600405883698TRLO0.1.1
284.716BATE29/05/202411:37:4400405883902TRLO0.1.1
34.716BATE29/05/202411:37:4400405883903TRLO0.1.1
34.716BATE29/05/202411:37:4400405883904TRLO0.1.1
34.716BATE29/05/202411:37:4400405883905TRLO0.1.1
34.716BATE29/05/202411:37:4400405883906TRLO0.1.1
1104.716BATE29/05/202411:37:4400405883907TRLO0.1.1
1464.716XLON29/05/202411:37:4400405883911TRLO0.1.1
884.716CHIX29/05/202411:37:4400405883908TRLO0.1.1
934.716BATE29/05/202411:37:4400405883910TRLO0.1.1
694.716BATE29/05/202411:37:4400405883909TRLO0.1.1
14.716XLON29/05/202411:37:4400405883913TRLO0.1.1
44.716XLON29/05/202411:37:4400405883912TRLO0.1.1
54.716XLON29/05/202411:37:4400405883914TRLO0.1.1
2584.716XLON29/05/202411:37:4400405883917TRLO0.1.1
54.716XLON29/05/202411:37:4400405883916TRLO0.1.1
54.716XLON29/05/202411:37:4400405883915TRLO0.1.1
144.716XLON29/05/202411:37:4400405883918TRLO0.1.1
1364.712XLON29/05/202411:37:4900405883923TRLO0.1.1
14.712CHIX29/05/202411:38:5000405885303TRLO0.1.1
14.712CHIX29/05/202411:38:5300405885304TRLO0.1.1
224.712BATE29/05/202411:39:4700405886164TRLO0.1.1
1144.712BATE29/05/202411:39:4700405886165TRLO0.1.1
1364.708XLON29/05/202411:39:5400405886171TRLO0.1.1
734.708AQXE29/05/202411:39:5700405886179TRLO0.1.1
34.706BATE29/05/202411:40:1700405886536TRLO0.1.1
34.706BATE29/05/202411:40:1700405886535TRLO0.1.1
34.706BATE29/05/202411:40:1800405886537TRLO0.1.1
1044.706CHIX29/05/202411:41:0800405886677TRLO0.1.1
964.706BATE29/05/202411:41:0800405886678TRLO0.1.1
34.706BATE29/05/202411:41:0800405886679TRLO0.1.1
404.706BATE29/05/202411:41:0800405886680TRLO0.1.1
14.706CHIX29/05/202411:41:0800405886682TRLO0.1.1
14.706CHIX29/05/202411:41:0800405886683TRLO0.1.1
204.706CHIX29/05/202411:41:0800405886681TRLO0.1.1
1364.706XLON29/05/202411:41:0800405886684TRLO0.1.1
14.708AQXE29/05/202411:41:3100405887061TRLO0.1.1
14.708AQXE29/05/202411:41:3100405887062TRLO0.1.1
14.708AQXE29/05/202411:41:3400405887131TRLO0.1.1
14.708AQXE