Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
31 May 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 30 May 2024 it had purchased a total of 196,168 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 purchased97,92562,62528,0707,548
Highest price paid (per ordinary share)£4.7340£4.7260£4.7340£4.7320
Lowest price paid (per ordinary share)£4.5960£4.5960£4.6100£4.6420
Volume weighted average price paid (per ordinary share)£4.7024£4.7030£4.7029£4.7055

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 388,026,035 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 388,026,035.

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
1434.596XLON30/05/202408:09:2700406025272TRLO0.1.1
1004.596BATE30/05/202408:15:2000406026058TRLO0.1.1
434.596BATE30/05/202408:15:2000406026059TRLO0.1.1
1434.596XLON30/05/202408:15:5300406026081TRLO0.1.1
1434.596BATE30/05/202408:17:3700406026252TRLO0.1.1
1434.596XLON30/05/202408:18:1200406026303TRLO0.1.1
1434.610XLON30/05/202408:20:0500406026541TRLO0.1.1
14.610CHIX30/05/202408:20:0900406026554TRLO0.1.1
14.610CHIX30/05/202408:20:1200406026571TRLO0.1.1
1434.610CHIX30/05/202408:20:1200406026572TRLO0.1.1
14.610CHIX30/05/202408:20:1500406026573TRLO0.1.1
14.610CHIX30/05/202408:20:1700406026579TRLO0.1.1
14.610CHIX30/05/202408:21:1700406026690TRLO0.1.1
1434.610XLON30/05/202408:22:2700406026778TRLO0.1.1
54.610XLON30/05/202408:23:0100406026825TRLO0.1.1
54.610XLON30/05/202408:23:0100406026826TRLO0.1.1
54.610XLON30/05/202408:23:2500406026862TRLO0.1.1
54.610XLON30/05/202408:23:2500406026863TRLO0.1.1
54.610XLON30/05/202408:23:2500406026864TRLO0.1.1
1434.610XLON30/05/202408:23:2500406026865TRLO0.1.1
1434.610CHIX30/05/202408:25:0400406027163TRLO0.1.1
1434.614XLON30/05/202408:25:5100406027226TRLO0.1.1
1754.640BATE30/05/202408:32:4700406028439TRLO0.1.1
1584.640BATE30/05/202408:32:4700406028441TRLO0.1.1
5254.640BATE30/05/202408:32:4700406028440TRLO0.1.1
1834.638XLON30/05/202408:32:4700406028442TRLO0.1.1
1044.638XLON30/05/202408:32:4700406028443TRLO0.1.1
1044.640XLON30/05/202408:32:4700406028444TRLO0.1.1
4674.640XLON30/05/202408:32:4700406028445TRLO0.1.1
54.640XLON30/05/202408:32:4900406028461TRLO0.1.1
54.640XLON30/05/202408:32:5000406028467TRLO0.1.1
54.640XLON30/05/202408:32:5400406028478TRLO0.1.1
54.640XLON30/05/202408:32:5600406028487TRLO0.1.1
54.640XLON30/05/202408:33:2800406028548TRLO0.1.1
1434.640XLON30/05/202408:33:2800406028549TRLO0.1.1
984.640CHIX30/05/202408:33:4300406028579TRLO0.1.1
304.640CHIX30/05/202408:33:4300406028580TRLO0.1.1
1584.640CHIX30/05/202408:33:4300406028581TRLO0.1.1
64.640BATE30/05/202408:33:4400406028582TRLO0.1.1
64.640BATE30/05/202408:33:4800406028590TRLO0.1.1
24.640CHIX30/05/202408:33:5000406028596TRLO0.1.1
24.640CHIX30/05/202408:33:5100406028598TRLO0.1.1
24.640CHIX30/05/202408:33:5100406028601TRLO0.1.1
64.640BATE30/05/202408:33:5100406028599TRLO0.1.1
1434.640BATE30/05/202408:33:5100406028600TRLO0.1.1
24.640CHIX30/05/202408:33:5200406028603TRLO0.1.1
24.640CHIX30/05/202408:33:5700406028606TRLO0.1.1
64.640BATE30/05/202408:35:2000406028931TRLO0.1.1
64.640BATE30/05/202408:35:2000406028930TRLO0.1.1
34.640BATE30/05/202408:35:2000406028933TRLO0.1.1
34.640BATE30/05/202408:35:2000406028932TRLO0.1.1
1434.640XLON30/05/202408:35:4200406028973TRLO0.1.1
154.640BATE30/05/202408:35:5900406028999TRLO0.1.1
1284.640BATE30/05/202408:36:2200406029030TRLO0.1.1
34.642BATE30/05/202408:36:5200406029185TRLO0.1.1
34.642BATE30/05/202408:37:1100406029222TRLO0.1.1
34.642BATE30/05/202408:37:1200406029223TRLO0.1.1
14.640CHIX30/05/202408:37:2000406029227TRLO0.1.1
14.640CHIX30/05/202408:37:2000406029228TRLO0.1.1
14.640CHIX30/05/202408:37:2000406029229TRLO0.1.1
14.640CHIX30/05/202408:37:2000406029230TRLO0.1.1
14.640CHIX30/05/202408:37:2000406029231TRLO0.1.1
454.642CHIX30/05/202408:38:3800406029383TRLO0.1.1
1434.642BATE30/05/202408:38:3800406029382TRLO0.1.1
394.642AQXE30/05/202408:38:3800406029386TRLO0.1.1
984.642CHIX30/05/202408:38:3800406029384TRLO0.1.1
1074.642AQXE30/05/202408:38:3800406029385TRLO0.1.1
14.642AQXE30/05/202408:38:3800406029388TRLO0.1.1
14.642AQXE30/05/202408:38:3800406029389TRLO0.1.1
14.642AQXE30/05/202408:38:3800406029387TRLO0.1.1
14.642AQXE30/05/202408:38:3800406029391TRLO0.1.1
14.642AQXE30/05/202408:38:3800406029390TRLO0.1.1
774.642AQXE30/05/202408:38:3800406029392TRLO0.1.1
54.642XLON30/05/202408:38:3800406029394TRLO0.1.1
54.642XLON30/05/202408:38:3800406029393TRLO0.1.1
54.642XLON30/05/202408:38:3800406029397TRLO0.1.1
1214.642XLON30/05/202408:38:3800406029396TRLO0.1.1
1654.642XLON30/05/202408:38:3800406029395TRLO0.1.1
54.642XLON30/05/202408:38:3800406029399TRLO0.1.1
54.642XLON30/05/202408:38:3800406029398TRLO0.1.1
14.646CHIX30/05/202408:40:1200406029555TRLO0.1.1
1754.646BATE30/05/202408:40:3100406029573TRLO0.1.1
14.646CHIX30/05/202408:40:3100406029577TRLO0.1.1
14.646CHIX30/05/202408:40:3100406029576TRLO0.1.1
14.646CHIX30/05/202408:40:3100406029575TRLO0.1.1
1114.646BATE30/05/202408:40:3100406029574TRLO0.1.1
14.646CHIX30/05/202408:40:3100406029578TRLO0.1.1
4294.646XLON30/05/202408:40:5100406029600TRLO0.1.1
1434.646CHIX30/05/202408:40:5300406029603TRLO0.1.1
34.646BATE30/05/202408:42:0600406029782TRLO0.1.1
34.646BATE30/05/202408:42:1000406029805TRLO0.1.1
34.646BATE30/05/202408:42:1000406029806TRLO0.1.1
34.646BATE30/05/202408:42:1800406029832TRLO0.1.1
34.646BATE30/05/202408:42:1800406029833TRLO0.1.1
1434.646BATE30/05/202408:42:1800406029834TRLO0.1.1
1954.646XLON30/05/202408:42:3500406029860TRLO0.1.1
914.646XLON30/05/202408:42:3500406029861TRLO0.1.1
54.646XLON30/05/202408:43:5800406030004TRLO0.1.1
54.644XLON30/05/202408:43:5900406030006TRLO0.1.1
54.644XLON30/05/202408:44:0100406030008TRLO0.1.1
54.644XLON30/05/202408:44:1300406030037TRLO0.1.1
1344.646BATE30/05/202408:44:1300406030036TRLO0.1.1
54.644XLON30/05/202408:44:1300406030038TRLO0.1.1
1434.644XLON30/05/202408:44:1300406030039TRLO0.1.1
1434.644XLON30/05/202408:46:0300406030315TRLO0.1.1
34.646CHIX30/05/202408:46:1100406030335TRLO0.1.1
144.646CHIX30/05/202408:46:1100406030334TRLO0.1.1
1264.646CHIX30/05/202408:46:1100406030336TRLO0.1.1
14.646CHIX30/05/202408:47:4500406030726TRLO0.1.1
14.646CHIX30/05/202408:47:4500406030729TRLO0.1.1
14.646CHIX30/05/202408:47:4500406030727TRLO0.1.1
14.646CHIX30/05/202408:47:4500406030728TRLO0.1.1
14.646CHIX30/05/202408:47:4500406030730TRLO0.1.1
1434.644XLON30/05/202408:47:5500406030750TRLO0.1.1
1524.646BATE30/05/202408:48:0400406030755TRLO0.1.1
1434.644XLON30/05/202408:50:2600406030991TRLO0.1.1
1434.646BATE30/05/202408:51:0300406031052TRLO0.1.1
34.646BATE30/05/202408:51:5100406031089TRLO0.1.1
34.646BATE30/05/202408:51:5700406031097TRLO0.1.1
34.646BATE30/05/202408:51:5700406031098TRLO0.1.1
34.646BATE30/05/202408:51:5700406031099TRLO0.1.1
34.646BATE30/05/202408:52:5100406031168TRLO0.1.1
2864.646XLON30/05/202408:52:5100406031167TRLO0.1.1
1434.646BATE30/05/202408:52:5200406031169TRLO0.1.1
54.646XLON30/05/202408:54:1000406031332TRLO0.1.1
54.646XLON30/05/202408:54:1000406031331TRLO0.1.1
54.646XLON30/05/202408:54:1000406031333TRLO0.1.1
54.646XLON30/05/202408:54:1000406031334TRLO0.1.1
54.646XLON30/05/202408:54:1000406031335TRLO0.1.1
684.646XLON30/05/202408:54:1000406031337TRLO0.1.1
754.646XLON30/05/202408:54:1000406031336TRLO0.1.1
264.646BATE30/05/202408:55:1300406031567TRLO0.1.1
14.648AQXE30/05/202408:56:3400406031784TRLO0.1.1
2604.648BATE30/05/202408:56:5500406031827TRLO0.1.1
334.648AQXE30/05/202408:56:5500406031828TRLO0.1.1
14.648AQXE30/05/202408:57:1000406031858TRLO0.1.1
14.648AQXE30/05/202408:57:1000406031860TRLO0.1.1
34.648BATE30/05/202408:57:1000406031861TRLO0.1.1
364.648AQXE30/05/202408:57:1000406031859TRLO0.1.1
14.648AQXE30/05/202408:57:1000406031863TRLO0.1.1
34.648BATE30/05/202408:57:1000406031862TRLO0.1.1
14.648AQXE30/05/202408:57:1000406031864TRLO0.1.1
34.648BATE30/05/202408:57:1000406031866TRLO0.1.1
34.648BATE30/05/202408:57:1000406031867TRLO0.1.1
34.648BATE30/05/202408:57:1000406031865TRLO0.1.1
994.648BATE30/05/202408:57:1000406031869TRLO0.1.1
444.648BATE30/05/202408:57:1000406031868TRLO0.1.1
7154.650XLON30/05/202408:57:5600406031954TRLO0.1.1
1004.646CHIX30/05/202408:58:0500406031976TRLO0.1.1
734.650AQXE30/05/202408:59:0400406032077TRLO0.1.1
14.652CHIX30/05/202409:00:4600406032267TRLO0.1.1
14.652CHIX30/05/202409:00:4900406032272TRLO0.1.1
14.652CHIX30/05/202409:00:5000406032273TRLO0.1.1
14.652CHIX30/05/202409:00:5200406032274TRLO0.1.1
434.652CHIX30/05/202409:00:5200406032275TRLO0.1.1
2584.652CHIX30/05/202409:00:5200406032276TRLO0.1.1
54.654XLON30/05/202409:00:5700406032282TRLO0.1.1
54.654XLON30/05/202409:00:5700406032281TRLO0.1.1
34.654BATE30/05/202409:01:0000406032294TRLO0.1.1
5724.654XLON30/05/202409:01:0100406032301TRLO0.1.1
14.656CHIX30/05/202409:01:1300406032315TRLO0.1.1
24.656CHIX30/05/202409:01:1300406032316TRLO0.1.1
34.670BATE30/05/202409:03:1900406032558TRLO0.1.1
104.670XLON30/05/202409:03:2000406032560TRLO0.1.1
24.670CHIX30/05/202409:03:2100406032563TRLO0.1.1
734.666AQXE30/05/202409:03:2300406032565TRLO0.1.1
8584.670BATE30/05/202409:03:2300406032564TRLO0.1.1
14.666CHIX30/05/202409:03:2300406032568TRLO0.1.1
34.666BATE30/05/202409:03:2300406032567TRLO0.1.1
2584.666CHIX30/05/202409:03:2300406032566TRLO0.1.1
14.666CHIX30/05/202409:03:2300406032569TRLO0.1.1
14.666CHIX30/05/202409:03:2300406032570TRLO0.1.1
24.666CHIX30/05/202409:03:2300406032571TRLO0.1.1
34.666BATE30/05/202409:03:2300406032573TRLO0.1.1
24.666CHIX30/05/202409:03:2300406032572TRLO0.1.1
104.670XLON30/05/202409:03:2300406032575TRLO0.1.1
54.668XLON30/05/202409:03:3400406032586TRLO0.1.1
54.668XLON30/05/202409:03:3400406032587TRLO0.1.1
5844.668XLON30/05/202409:03:3500406032589TRLO0.1.1
24.670CHIX30/05/202409:05:0600406032843TRLO0.1.1
14.670CHIX30/05/202409:05:1200406032864TRLO0.1.1
14.670CHIX30/05/202409:05:1900406032878TRLO0.1.1
14.670CHIX30/05/202409:05:2900406032887TRLO0.1.1
184.670CHIX30/05/202409:05:3900406032920TRLO0.1.1
34.676BATE30/05/202409:06:4400406033028TRLO0.1.1
34.676BATE30/05/202409:06:4400406033029TRLO0.1.1
1814.676CHIX30/05/202409:06:4400406033030TRLO0.1.1
54.676XLON30/05/202409:06:4400406033033TRLO0.1.1
34.676BATE30/05/202409:06:4400406033032TRLO0.1.1
4294.676BATE30/05/202409:06:4400406033031TRLO0.1.1
54.676XLON30/05/202409:06:4400406033034TRLO0.1.1
54.676XLON30/05/202409:06:4400406033038TRLO0.1.1
2224.676XLON30/05/202409:06:4400406033037TRLO0.1.1
454.676XLON30/05/202409:06:4400406033036TRLO0.1.1
4364.676XLON30/05/202409:06:4400406033035TRLO0.1.1
54.676XLON30/05/202409:06:4400406033039TRLO0.1.1
14.684CHIX30/05/202409:08:5400406033272TRLO0.1.1
14.684CHIX30/05/202409:08:5400406033273TRLO0.1.1
14.684CHIX30/05/202409:08:5400406033276TRLO0.1.1
14.684CHIX30/05/202409:08:5400406033274TRLO0.1.1
1434.684CHIX30/05/202409:08:5400406033275TRLO0.1.1
4294.684XLON30/05/202409:08:5400406033277TRLO0.1.1
54.684XLON30/05/202409:09:1300406033294TRLO0.1.1
54.684XLON30/05/202409:09:1600406033301TRLO0.1.1
54.684XLON30/05/202409:09:1700406033302TRLO0.1.1
54.680XLON30/05/202409:09:2000406033310TRLO0.1.1
174.678XLON30/05/202409:10:0200406033368TRLO0.1.1
224.678XLON30/05/202409:10:0200406033367TRLO0.1.1
2474.678XLON30/05/202409:10:0200406033369TRLO0.1.1
14.684CHIX30/05/202409:10:4100406033451TRLO0.1.1
14.684CHIX30/05/202409:10:5300406033461TRLO0.1.1
14.684CHIX30/05/202409:11:1200406033491TRLO0.1.1
14.684CHIX30/05/202409:11:1500406033496TRLO0.1.1
1284.684CHIX30/05/202409:11:1700406033505TRLO0.1.1
1584.684CHIX30/05/202409:11:1700406033506TRLO0.1.1
6984.684XLON30/05/202409:11:3600406033545TRLO0.1.1
174.684XLON30/05/202409:11:3600406033544TRLO0.1.1
54.684XLON30/05/202409:11:5900406033564TRLO0.1.1
54.684XLON30/05/202409:12:0300406033567TRLO0.1.1
54.684XLON30/05/202409:12:0500406033568TRLO0.1.1
54.684XLON30/05/202409:12:0500406033569TRLO0.1.1
14.684CHIX30/05/202409:12:3000406033617TRLO0.1.1
14.684CHIX30/05/202409:13:1000406033718TRLO0.1.1
14.684CHIX30/05/202409:13:1700406033732TRLO0.1.1
14.684CHIX30/05/202409:13:2400406033749TRLO0.1.1
5724.684XLON30/05/202409:13:3200406033768TRLO0.1.1
194.684CHIX30/05/202409:13:5400406033792TRLO0.1.1
44.684CHIX30/05/202409:13:5400406033793TRLO0.1.1
1204.684CHIX30/05/202409:13:5800406033794TRLO0.1.1
54.690XLON30/05/202409:14:3900406033911TRLO0.1.1
54.690XLON30/05/202409:14:3900406033910TRLO0.1.1
54.690XLON30/05/202409:14:4000406033912TRLO0.1.1
54.690XLON30/05/202409:14:5800406033950TRLO0.1.1
14.688CHIX30/05/202409:14:5800406033951TRLO0.1.1
94.686BATE30/05/202409:14:5800406033954TRLO0.1.1
64.686BATE30/05/202409:14:5800406033953TRLO0.1.1
464.688XLON30/05/202409:14:5800406033952TRLO0.1.1
34.686BATE30/05/202409:14:5800406033956TRLO0.1.1
64.686BATE30/05/202409:14:5800406033955TRLO0.1.1
6064.686BATE30/05/202409:14:5800406033957TRLO0.1.1
64.686BATE30/05/202409:14:5800406033958TRLO0.1.1
3064.688XLON30/05/202409:14:5800406033959TRLO0.1.1
34.686BATE30/05/202409:14:5800406033961TRLO0.1.1
34.686BATE30/05/202409:14:5800406033962TRLO0.1.1
1094.686BATE30/05/202409:14:5800406033960TRLO0.1.1
34.686BATE30/05/202409:14:5800406033964TRLO0.1.1
8584.686BATE30/05/202409:14:5800406033963TRLO0.1.1
2864.694BATE30/05/202409:18:0100406034326TRLO0.1.1
14.692CHIX30/05/202409:18:0400406034333TRLO0.1.1
24.692CHIX30/05/202409:18:0600406034334TRLO0.1.1
34.694BATE30/05/202409:18:0600406034335TRLO0.1.1
34.694BATE30/05/202409:18:0800406034338TRLO0.1.1
2574.692CHIX30/05/202409:18:0800406034339TRLO0.1.1
644.692CHIX30/05/202409:18:0800406034340TRLO0.1.1
24.692CHIX30/05/202409:18:0900406034348TRLO0.1.1
34.694BATE30/05/202409:18:1300406034358TRLO0.1.1
34.694BATE30/05/202409:18:1400406034360TRLO0.1.1
24.696CHIX30/05/202409:19:0400406034465TRLO0.1.1
3704.696XLON30/05/202409:19:0400406034466TRLO0.1.1
2794.696XLON30/05/202409:19:0400406034467TRLO0.1.1
14.704CHIX30/05/202409:20:5500406034651TRLO0.1.1
954.704CHIX30/05/202409:20:5900406034653TRLO0.1.1
134.704CHIX30/05/202409:20:5900406034654TRLO0.1.1
14.706CHIX30/05/202409:21:0300406034687TRLO0.1.1
14.706CHIX30/05/202409:21:0500406034688TRLO0.1.1
14.702AQXE30/05/202409:21:0500406034690TRLO0.1.1
14.702AQXE30/05/202409:21:0500406034691TRLO0.1.1
1464.702AQXE30/05/202409:21:0500406034689TRLO0.1.1
14.702AQXE30/05/202409:21:0500406034692TRLO0.1.1
1434.702BATE30/05/202409:21:0500406034693TRLO0.1.1
14.702AQXE30/05/202409:21:0800406034700TRLO0.1.1
54.702XLON30/05/202409:21:0900406034701TRLO0.1.1
54.702XLON30/05/202409:21:1000406034702TRLO0.1.1
54.702XLON30/05/202409:21:1700406034754TRLO0.1.1
2864.702XLON30/05/202409:21:2700406034792TRLO0.1.1
14.698CHIX30/05/202409:21:2700406034793TRLO0.1.1
34.702BATE30/05/202409:21:4600406034837TRLO0.1.1
34.702BATE30/05/202409:21:4700406034844TRLO0.1.1
34.702BATE30/05/202409:21:4700406034845TRLO0.1.1
54.698XLON30/05/202409:21:4700406034846TRLO0.1.1
1434.698XLON30/05/202409:21:4700406034847TRLO0.1.1
34.702BATE30/05/202409:21:5400406034858TRLO0.1.1
2864.702BATE30/05/202409:22:4200406035002TRLO0.1.1
14.702AQXE30/05/202409:23:0500406035058TRLO0.1.1
14.702AQXE30/05/202409:23:0700406035062TRLO0.1.1
14.702AQXE30/05/202409:23:1200406035089TRLO0.1.1
734.702AQXE30/05/202409:23:1600406035092TRLO0.1.1
14.702AQXE30/05/202409:23:4500406035192TRLO0.1.1
1434.702BATE30/05/202409:24:4100406035473TRLO0.1.1
14.694CHIX30/05/202409:24:4200406035476TRLO0.1.1
14.694CHIX30/05/202409:24:4200406035477TRLO0.1.1
964.694CHIX30/05/202409:24:4200406035474TRLO0.1.1
474.694CHIX30/05/202409:24:4200406035475TRLO0.1.1
14.694CHIX30/05/202409:24:4200406035478TRLO0.1.1
14.694CHIX30/05/202409:24:4200406035479TRLO0.1.1
3174.692XLON30/05/202409:25:3900406035646TRLO0.1.1
1124.692XLON30/05/202409:25:3900406035645TRLO0.1.1
1464.702AQXE30/05/202409:25:3900406035644TRLO0.1.1
1434.694BATE30/05/202409:26:3100406035794TRLO0.1.1
1434.684XLON30/05/202409:26:3300406035798TRLO0.1.1
54.682XLON30/05/202409:26:5300406035857TRLO0.1.1
54.682XLON30/05/202409:26:5800406035890TRLO0.1.1
34.680XLON30/05/202409:27:1000406035900TRLO0.1.1
54.682XLON30/05/202409:27:1000406035902TRLO0.1.1
24.682XLON30/05/202409:27:1000406035901TRLO0.1.1
14.676AQXE30/05/202409:27:3800406036179TRLO0.1.1
14.676AQXE30/05/202409:27:5700406036244TRLO0.1.1
14.676AQXE30/05/202409:28:2300406036317TRLO0.1.1
34.674BATE30/05/202409:28:2500406036320TRLO0.1.1
34.674BATE30/05/202409:28:2600406036323TRLO0.1.1
34.674BATE30/05/202409:28:2800406036324TRLO0.1.1
34.674BATE30/05/202409:28:3000406036326TRLO0.1.1
1434.674BATE30/05/202409:28:4100406036353TRLO0.1.1
14.676AQXE30/05/202409:28:4600406036373TRLO0.1.1
2484.678XLON30/05/202409:29:1200406036467TRLO0.1.1
64.680XLON30/05/202409:29:1200406036468TRLO0.1.1
324.680XLON30/05/202409:29:1200406036469TRLO0.1.1
1314.674BATE30/05/202409:30:3200406036617TRLO0.1.1
684.678XLON30/05/202409:31:3200406036897TRLO0.1.1
2184.678XLON30/05/202409:31:3200406036896TRLO0.1.1
734.676AQXE30/05/202409:31:4000406036906TRLO0.1.1
1554.674BATE30/05/202409:32:5700406037031TRLO0.1.1
24.676XLON30/05/202409:33:1300406037047TRLO0.1.1
34.678XLON30/05/202409:33:1300406037048TRLO0.1.1
54.678XLON30/05/202409:33:1500406037051TRLO0.1.1
54.678XLON30/05/202409:33:2100406037077TRLO0.1.1
54.678XLON30/05/202409:33:2200406037085TRLO0.1.1
734.676XLON30/05/202409:33:2900406037098TRLO0.1.1
254.678XLON30/05/202409:33:2900406037099TRLO0.1.1
384.678XLON30/05/202409:33:2900406037100TRLO0.1.1
1504.678XLON30/05/202409:33:2900406037101TRLO0.1.1
34.674BATE30/05/202409:33:4500406037130TRLO0.1.1
34.674BATE30/05/202409:33:4500406037131TRLO0.1.1
34.674BATE30/05/202409:33:4500406037132TRLO0.1.1
34.674BATE30/05/202409:33:4700406037135TRLO0.1.1
2034.674XLON30/05/202409:34:3400406037356TRLO0.1.1
834.674XLON30/05/202409:34:3400406037357TRLO0.1.1
734.676CHIX30/05/202409:34:4400406037376TRLO0.1.1
734.676CHIX30/05/202409:34:4400406037377TRLO0.1.1
134.678BATE30/05/202409:35:4900406037517TRLO0.1.1
24.678CHIX30/05/202409:35:5500406037528TRLO0.1.1
294.678BATE30/05/202409:35:5500406037527TRLO0.1.1
2444.678BATE30/05/202409:35:5500406037529TRLO0.1.1
24.678CHIX30/05/202409:36:0200406037567TRLO0.1.1
24.678CHIX30/05/202409:36:0200406037566TRLO0.1.1
24.678CHIX30/05/202409:36:0200406037568TRLO0.1.1
2834.676CHIX30/05/202409:36:4500406037714TRLO0.1.1
174.674XLON30/05/202409:36:5100406037762TRLO0.1.1
1264.674XLON30/05/202409:36:5100406037763TRLO0.1.1
364.676AQXE30/05/202409:38:0200406037955TRLO0.1.1
174.678BATE30/05/202409:38:1300406038010TRLO0.1.1
714.678BATE30/05/202409:38:1300406038009TRLO0.1.1
554.678BATE30/05/202409:38:1500406038015TRLO0.1.1
1434.678BATE30/05/202409:40:1600406038583TRLO0.1.1
844.680XLON30/05/202409:41:4300406038943TRLO0.1.1
1754.680XLON30/05/202409:41:4300406038944TRLO0.1.1
1754.680XLON30/05/202409:41:4300406038945TRLO0.1.1
704.680XLON30/05/202409:41:4300406038946TRLO0.1.1
14.680CHIX30/05/202409:41:4700406038963TRLO0.1.1
194.680CHIX30/05/202409:41:4700406038964TRLO0.1.1
14.682CHIX30/05/202409:44:0200406039455TRLO0.1.1
14.682CHIX30/05/202409:44:0200406039457TRLO0.1.1
14.682CHIX30/05/202409:44:0200406039456TRLO0.1.1
1044.682CHIX30/05/202409:44:0200406039459TRLO0.1.1
204.682CHIX30/05/202409:44:0200406039458TRLO0.1.1
54.682XLON30/05/202409:44:0200406039461TRLO0.1.1
54.682XLON30/05/202409:44:0200406039460TRLO0.1.1
2114.682XLON30/05/202409:44:0200406039462TRLO0.1.1
504.682BATE30/05/202409:44:2000406039548TRLO0.1.1
914.682BATE30/05/202409:44:2000406039549TRLO0.1.1
1454.682BATE30/05/202409:44:2000406039547TRLO0.1.1
34.682BATE30/05/202409:44:2000406039553TRLO0.1.1
34.682BATE30/05/202409:44:2000406039551TRLO0.1.1
34.682BATE30/05/202409:44:2000406039552TRLO0.1.1
34.682BATE30/05/202409:44:2000406039550TRLO0.1.1
14.682CHIX30/05/202409:44:2000406039556TRLO0.1.1
54.682XLON30/05/202409:44:2000406039554TRLO0.1.1
54.682XLON30/05/202409:44:2000406039555TRLO0.1.1
14.682CHIX30/05/202409:44:2000406039557TRLO0.1.1
14.682CHIX30/05/202409:44:2000406039559TRLO0.1.1
14.682CHIX30/05/202409:44:2000406039558TRLO0.1.1
4194.684XLON30/05/202409:46:2300406039863TRLO0.1.1
1434.684CHIX30/05/202409:46:2300406039862TRLO0.1.1
104.684XLON30/05/202409:46:2300406039864TRLO0.1.1
54.690XLON30/05/202409:48:3400406040185TRLO0.1.1
54.690XLON30/05/202409:48:3400406040186TRLO0.1.1
54.690XLON30/05/202409:48:3500406040187TRLO0.1.1
54.690XLON30/05/202409:48:3700406040191TRLO0.1.1
44.690XLON30/05/202409:48:4100406040194TRLO0.1.1
4254.690XLON30/05/202409:48:4400406040207TRLO0.1.1
204.690XLON30/05/202409:50:3800406040460TRLO0.1.1
4094.690XLON30/05/202409:50:3800406040461TRLO0.1.1
1434.690BATE30/05/202409:50:4400406040474TRLO0.1.1
7154.690BATE30/05/202409:50:4400406040475TRLO0.1.1
64.690BATE30/05/202409:50:4400406040473TRLO0.1.1
1084.690CHIX30/05/202409:50:4400406040476TRLO0.1.1
34.692XLON30/05/202409:50:4700406040479TRLO0.1.1
24.692XLON30/05/202409:50:4700406040480TRLO0.1.1
64.690BATE30/05/202409:50:5000406040485TRLO0.1.1
64.690BATE30/05/202409:50:5000406040484TRLO0.1.1
1734.690CHIX30/05/202409:50:5000406040483TRLO0.1.1
24.690CHIX30/05/202409:50:5000406040488TRLO0.1.1
54.690CHIX30/05/202409:50:5000406040487TRLO0.1.1
64.690BATE30/05/202409:50:5000406040486TRLO0.1.1
24.690CHIX30/05/202409:50:5000406040490TRLO0.1.1
24.690CHIX30/05/202409:50:5000406040491TRLO0.1.1
24.690CHIX30/05/202409:50:5000406040489TRLO0.1.1
1024.704XLON30/05/202409:55:0000406041200TRLO0.1.1
7114.704XLON30/05/202409:55:0000406041202TRLO0.1.1
1884.704XLON30/05/202409:55:0000406041201TRLO0.1.1
54.704XLON30/05/202409:55:0700406041221TRLO0.1.1
104.704XLON30/05/202409:55:1000406041233TRLO0.1.1
104.704XLON30/05/202409:55:1200406041235TRLO0.1.1
104.704XLON30/05/202409:55:1700406041244TRLO0.1.1
7154.704BATE30/05/202409:56:0700406041341TRLO0.1.1
2864.704CHIX30/05/202409:56:0800406041342TRLO0.1.1
24.704CHIX30/05/202409:56:0800406041343TRLO0.1.1
24.704CHIX30/05/202409:56:0900406041361TRLO0.1.1
34.704BATE30/05/202409:56:0900406041360TRLO0.1.1
34.704BATE30/05/202409:56:0900406041362TRLO0.1.1
34.704BATE30/05/202409:56:1000406041376TRLO0.1.1
24.704CHIX30/05/202409:56:1100406041378TRLO0.1.1
24.704CHIX30/05/202409:56:1400406041397TRLO0.1.1
34.704BATE30/05/202409:56:1500406041403TRLO0.1.1
14.708AQXE30/05/202409:56:4400406041471TRLO0.1.1
14.708AQXE30/05/202409:56:4400406041472TRLO0.1.1
14.708AQXE30/05/202409:56:4700406041494TRLO0.1.1
604.708AQXE30/05/202409:56:4800406041498TRLO0.1.1
504.708AQXE30/05/202409:56:4800406041497TRLO0.1.1
14.706AQXE30/05/202409:56:5300406041502TRLO0.1.1
1464.706AQXE30/05/202409:56:5300406041503TRLO0.1.1
5724.704XLON30/05/202409:57:1700406041583TRLO0.1.1
14.702AQXE30/05/202409:57:2900406041626TRLO0.1.1
14.702AQXE30/05/202409:57:2900406041628TRLO0.1.1
14.702AQXE30/05/202409:57:2900406041627TRLO0.1.1
14.702AQXE30/05/202409:57:2900406041629TRLO0.1.1
24.704BATE30/05/202409:58:0200406041706TRLO0.1.1
14.704BATE30/05/202409:58:0200406041707TRLO0.1.1
54.702XLON30/05/202409:58:0300406041710TRLO0.1.1
54.702XLON30/05/202409:58:0700406041714TRLO0.1.1
54.702XLON30/05/202409:58:1000406041715TRLO0.1.1
2864.704BATE30/05/202409:58:1100406041716TRLO0.1.1
54.702XLON30/05/202409:58:1400406041741TRLO0.1.1
1904.702CHIX30/05/202409:58:1400406041740TRLO0.1.1
14.702CHIX30/05/202409:58:1500406041742TRLO0.1.1
34.704BATE30/05/202409:58:1600406041752TRLO0.1.1
34.704BATE30/05/202409:58:3000406041774TRLO0.1.1
34.704BATE30/05/202409:58:3200406041788TRLO0.1.1
14.702CHIX30/05/202409:58:3900406041798TRLO0.1.1
14.702CHIX30/05/202409:58:3900406041797TRLO0.1.1
14.702CHIX30/05/202409:58:4900406041864TRLO0.1.1
734.704AQXE30/05/202409:59:2700406042179TRLO0.1.1
1094.702XLON30/05/202409:59:4100406042298TRLO0.1.1
1974.702XLON30/05/202409:59:4100406042299TRLO0.1.1
2664.702XLON30/05/202409:59:4100406042300TRLO0.1.1
84.702BATE30/05/202410:00:2700406042716TRLO0.1.1
2784.704BATE30/05/202410:00:2700406042717TRLO0.1.1
34.702CHIX30/05/202410:00:3300406042774TRLO0.1.1
1574.702CHIX30/05/202410:00:3300406042775TRLO0.1.1
34.702BATE30/05/202410:03:1600406044202TRLO0.1.1
34.702BATE30/05/202410:03:1600406044201TRLO0.1.1
14.702CHIX30/05/202410:03:1600406044203TRLO0.1.1
34.702BATE30/05/202410:03:1600406044204TRLO0.1.1
34.702BATE30/05/202410:03:1600406044205TRLO0.1.1
14.700CHIX30/05/202410:03:1600406044208TRLO0.1.1
1404.700XLON30/05/202410:03:1600406044209TRLO0.1.1
14.702CHIX30/05/202410:03:1600406044206TRLO0.1.1
1434.702BATE30/05/202410:03:1600406044207TRLO0.1.1
1514.700XLON30/05/202410:03:1600406044210TRLO0.1.1
14.700CHIX30/05/202410:03:1700406044219TRLO0.1.1
1384.700XLON30/05/202410:04:4800406044347TRLO0.1.1
1434.702BATE30/05/202410:05:0600406044370TRLO0.1.1
54.700XLON30/05/202410:05:1800406044399TRLO0.1.1
54.700XLON30/05/202410:05:2200406044412TRLO0.1.1
54.700XLON30/05/202410:05:3400406044448TRLO0.1.1
54.700XLON30/05/202410:05:4200406044491TRLO0.1.1
1434.696XLON30/05/202410:06:2800406044569TRLO0.1.1
1184.698BATE30/05/202410:07:2000406044774TRLO0.1.1
254.702BATE30/05/202410:07:2000406044775TRLO0.1.1
1014.696XLON30/05/202410:08:3300406044913TRLO0.1.1
1544.696XLON30/05/202410:08:3300406044912TRLO0.1.1
2224.696CHIX30/05/202410:08:3900406044944TRLO0.1.1
14.696CHIX30/05/202410:08:4000406044974TRLO0.1.1
14.696CHIX30/05/202410:08:4200406044979TRLO0.1.1
14.696CHIX30/05/202410:08:4200406044978TRLO0.1.1
14.696CHIX30/05/202410:08:4500406044985TRLO0.1.1
734.700AQXE30/05/202410:09:0700406045036TRLO0.1.1
24.696BATE30/05/202410:09:4700406045148TRLO0.1.1
1414.696BATE30/05/202410:09:5300406045161TRLO0.1.1
34.696BATE30/05/202410:10:4000406045309TRLO0.1.1
34.696BATE30/05/202410:10:4000406045311TRLO0.1.1
34.696BATE30/05/202410:10:4000406045310TRLO0.1.1
1244.696BATE30/05/202410:10:4000406045312TRLO0.1.1
1744.692XLON30/05/202410:10:4000406045315TRLO0.1.1
34.696BATE30/05/202410:10:4000406045313TRLO0.1.1
194.696BATE30/05/202410:10:4000406045314TRLO0.1.1
54.698XLON30/05/202410:11:5300406045461TRLO0.1.1
54.698XLON30/05/202410:11:5400406045462TRLO0.1.1
54.698XLON30/05/202410:12:0100406045472TRLO0.1.1
144.696CHIX30/05/202410:12:0100406045473TRLO0.1.1
1294.696CHIX30/05/202410:12:0100406045474TRLO0.1.1
14.696CHIX30/05/202410:12:0100406045475TRLO0.1.1
14.696CHIX30/05/202410:12:0100406045476TRLO0.1.1
54.698XLON30/05/202410:12:0200406045477TRLO0.1.1
14.696AQXE30/05/202410:12:0800406045481TRLO0.1.1
14.696AQXE30/05/202410:12:0800406045483TRLO0.1.1
14.696AQXE30/05/202410:12:0800406045484TRLO0.1.1
14.696AQXE30/05/202410:12:0800406045482TRLO0.1.1
14.696CHIX30/05/202410:12:0800406045485TRLO0.1.1
14.696CHIX30/05/202410:12:0800406045486TRLO0.1.1
154.698BATE30/05/202410:12:5100406045558TRLO0.1.1
1154.698BATE30/05/202410:12:5100406045559TRLO0.1.1
54.698XLON30/05/202410:13:0300406045581TRLO0.1.1
44.698BATE30/05/202410:13:1600406045600TRLO0.1.1
1524.698BATE30/05/202410:13:1600406045599TRLO0.1.1
574.700XLON30/05/202410:14:1300406045705TRLO0.1.1
1294.700XLON30/05/202410:14:1300406045706TRLO0.1.1
5244.700XLON30/05/202410:14:1300406045707TRLO0.1.1
1434.698CHIX30/05/202410:14:4200406045874TRLO0.1.1
34.698BATE30/05/202410:14:4900406045902TRLO0.1.1
34.698BATE30/05/202410:14:5000406045906TRLO0.1.1
34.698BATE30/05/202410:14:5400406045916TRLO0.1.1
34.698BATE30/05/202410:14:5600406045918TRLO0.1.1
734.698AQXE30/05/202410:14:5700406045920TRLO0.1.1
14.698CHIX30/05/202410:15:4300406046048TRLO0.1.1
1434.698BATE30/05/202410:15:4400406046049TRLO0.1.1
14.698CHIX30/05/202410:15:4400406046050TRLO0.1.1
14.698CHIX30/05/202410:15:4700406046066TRLO0.1.1
14.698CHIX30/05/202410:15:4700406046067TRLO0.1.1
1434.700XLON30/05/202410:16:0700406046196TRLO0.1.1
1434.698BATE30/05/202410:17:4100406046411TRLO0.1.1
54.694XLON30/05/202410:18:0900406046501TRLO0.1.1
54.694XLON30/05/202410:18:1100406046504TRLO0.1.1
1594.694XLON30/05/202410:18:1500406046551TRLO0.1.1
1274.694XLON30/05/202410:18:1500406046552TRLO0.1.1
54.694XLON30/05/202410:18:3100406046577TRLO0.1.1
54.694XLON30/05/202410:18:3100406046576TRLO0.1.1
1434.694BATE30/05/202410:19:4400406046786TRLO0.1.1
984.688XLON30/05/202410:20:1600406046834TRLO0.1.1
454.688XLON30/05/202410:20:1600406046835TRLO0.1.1
34.694BATE30/05/202410:20:5500406046959TRLO0.1.1
34.694BATE30/05/202410:20:5800406046966TRLO0.1.1
34.694BATE30/05/202410:20:5800406046967TRLO0.1.1
34.694BATE30/05/202410:20:5900406046968TRLO0.1.1
14.690CHIX30/05/202410:21:2200406046995TRLO0.1.1
14.690CHIX30/05/202410:21:2200406046997TRLO0.1.1
14.690CHIX30/05/202410:21:2200406046998TRLO0.1.1
1434.690CHIX30/05/202410:21:2200406046996TRLO0.1.1
224.690AQXE30/05/202410:21:2700406047001TRLO0.1.1
2864.686XLON30/05/202410:21:2800406047004TRLO0.1.1
2864.688BATE30/05/202410:21:2800406047002TRLO0.1.1
514.690AQXE30/05/202410:21:2800406047003TRLO0.1.1
54.690XLON30/05/202410:22:2300406047099TRLO0.1.1
54.690XLON30/05/202410:22:2900406047108TRLO0.1.1
54.690XLON30/05/202410:22:3200406047109TRLO0.1.1
54.690XLON30/05/202410:22:3600406047111TRLO0.1.1
7154.690XLON30/05/202410:23:1000406047155TRLO0.1.1
14.690AQXE30/05/202410:23:1800406047181TRLO0.1.1
14.690AQXE30/05/202410:23:2900406047223TRLO0.1.1
14.690AQXE30/05/202410:23:2900406047222TRLO0.1.1
14.690AQXE30/05/202410:23:2900406047224TRLO0.1.1
54.692XLON30/05/202410:24:3100406047396TRLO0.1.1
734.690AQXE30/05/202410:24:3100406047397TRLO0.1.1
14.692CHIX30/05/202410:24:3300406047412TRLO0.1.1
54.692XLON30/05/202410:24:3700406047424TRLO0.1.1
4294.692CHIX30/05/202410:24:3800406047425TRLO0.1.1
24.692CHIX30/05/202410:24:3900406047426TRLO0.1.1
24.692CHIX30/05/202410:24:4000406047432TRLO0.1.1
24.692CHIX30/05/202410:24:4000406047433TRLO0.1.1
54.692XLON30/05/202410:24:4200406047434TRLO0.1.1
5724.692XLON30/05/202410:24:5200406047452TRLO0.1.1
54.692XLON30/05/202410:25:1900406047507TRLO0.1.1
1434.692XLON30/05/202410:26:3400406047798TRLO0.1.1
24.692CHIX30/05/202410:26:4300406047812TRLO0.1.1
34.688BATE30/05/202410:26:5800406047838TRLO0.1.1
34.688BATE30/05/202410:26:5800406047841TRLO0.1.1
34.688BATE30/05/202410:26:5800406047839TRLO0.1.1
4294.688BATE30/05/202410:26:5800406047840TRLO0.1.1
34.688BATE30/05/202410:26:5800406047843TRLO0.1.1
1434.688BATE30/05/202410:26:5800406047844TRLO0.1.1
2864.688BATE30/05/202410:26:5800406047842TRLO0.1.1
1434.688BATE30/05/202410:26:5800406047845TRLO0.1.1
14.690CHIX30/05/202410:29:0800406048241TRLO0.1.1
1434.690CHIX30/05/202410:29:0900406048249TRLO0.1.1
14.690CHIX30/05/202410:29:1300406048253TRLO0.1.1
14.690CHIX30/05/202410:31:0800406048542TRLO0.1.1
14.690CHIX30/05/202410:31:0800406048543TRLO0.1.1
3434.690XLON30/05/202410:31:0800406048544TRLO0.1.1
864.690XLON30/05/202410:31:0800406048545TRLO0.1.1
54.690XLON30/05/202410:31:2800406048617TRLO0.1.1
54.690XLON30/05/202410:31:2900406048619TRLO0.1.1
54.690XLON30/05/202410:31:3700406048656TRLO0.1.1
54.690XLON30/05/202410:31:4200406048662TRLO0.1.1
524.690CHIX30/05/202410:32:5500406048814TRLO0.1.1
914.690CHIX30/05/202410:32:5500406048813TRLO0.1.1
14.690CHIX30/05/202410:32:5500406048815TRLO0.1.1
14.690CHIX30/05/202410:32:5500406048816TRLO0.1.1
14.690CHIX30/05/202410:32:5500406048817TRLO0.1.1
14.690CHIX30/05/202410:32:5500406048818TRLO0.1.1
4294.690XLON30/05/202410:32:5500406048819TRLO0.1.1
34.688BATE30/05/202410:33:1900406048904TRLO0.1.1
34.688BATE30/05/202410:33:1900406048905TRLO0.1.1
734.690AQXE30/05/202410:33:1900406048903TRLO0.1.1
34.688BATE30/05/202410:33:1900406048906TRLO0.1.1
34.688BATE30/05/202410:33:1900406048907TRLO0.1.1
214.688BATE30/05/202410:33:1900406048908TRLO0.1.1
54.690CHIX30/05/202410:35:1700406049174TRLO0.1.1
174.690CHIX30/05/202410:35:1700406049175TRLO0.1.1
1474.690XLON30/05/202410:35:3100406049223TRLO0.1.1
14.690CHIX30/05/202410:36:1200406049326TRLO0.1.1
1214.690CHIX30/05/202410:36:1200406049325TRLO0.1.1
14.690CHIX30/05/202410:36:1200406049329TRLO0.1.1
14.690CHIX30/05/202410:36:1200406049327TRLO0.1.1
14.690CHIX30/05/202410:36:1200406049328TRLO0.1.1
184.690XLON30/05/202410:36:1200406049330TRLO0.1.1
4074.690XLON30/05/202410:36:1200406049331TRLO0.1.1
54.690XLON30/05/202410:36:1200406049332TRLO0.1.1
54.690XLON30/05/202410:36:1200406049334TRLO0.1.1
54.690XLON30/05/202410:36:1200406049335TRLO0.1.1
54.690XLON30/05/202410:36:1200406049333TRLO0.1.1
164.690CHIX30/05/202410:38:0200406049489TRLO0.1.1
2004.690XLON30/05/202410:38:0200406049493TRLO0.1.1
54.690XLON30/05/202410:38:0200406049496TRLO0.1.1
264.690CHIX30/05/202410:38:0200406049494TRLO0.1.1
6584.690XLON30/05/202410:38:0200406049495TRLO0.1.1
54.690XLON30/05/202410:38:0200406049498TRLO0.1.1
54.690XLON30/05/202410:38:0200406049497TRLO0.1.1
54.690XLON30/05/202410:38:0200406049499TRLO0.1.1
164.692XLON30/05/202410:39:4400406049660TRLO0.1.1
34.692XLON30/05/202410:39:4400406049661TRLO0.1.1
144.692XLON30/05/202410:39:4400406049662TRLO0.1.1
2524.692XLON30/05/202410:39:4600406049664TRLO0.1.1
64.692BATE30/05/202410:40:0300406049713TRLO0.1.1
64.692BATE30/05/202410:40:0300406049715TRLO0.1.1
64.692BATE30/05/202410:40:0300406049714TRLO0.1.1
1574.692BATE30/05/202410:40:0300406049716TRLO0.1.1
34.692BATE30/05/202410:40:0300406049719TRLO0.1.1
34.692BATE30/05/202410:40:0300406049720TRLO0.1.1
9664.692BATE30/05/202410:40:0300406049718TRLO0.1.1
64.692BATE30/05/202410:40:0300406049717TRLO0.1.1
34.692BATE30/05/202410:40:0300406049721TRLO0.1.1
34.692BATE30/05/202410:40:0300406049723TRLO0.1.1
5724.692BATE30/05/202410:40:0300406049722TRLO0.1.1
54.692XLON30/05/202410:40:0300406049726TRLO0.1.1
2494.692XLON30/05/202410:40:0300406049725TRLO0.1.1
1814.692XLON30/05/202410:40:0300406049724TRLO0.1.1
54.692XLON30/05/202410:40:0300406049727TRLO0.1.1
54.692XLON30/05/202410:40:0800406049742TRLO0.1.1
14.692CHIX30/05/202410:40:1100406049750TRLO0.1.1
24.692CHIX30/05/202410:40:1100406049749TRLO0.1.1
54.692XLON30/05/202410:40:1100406049751TRLO0.1.1
14.692CHIX30/05/202410:40:1200406049754TRLO0.1.1
24.692CHIX30/05/202410:40:1200406049753TRLO0.1.1
24.692CHIX30/05/202410:40:1300406049771TRLO0.1.1
404.692CHIX30/05/202410:40:1300406049772TRLO0.1.1
284.692CHIX30/05/202410:40:1300406049774TRLO0.1.1
1644.692CHIX30/05/202410:40:1300406049773TRLO0.1.1
14.692CHIX30/05/202410:40:1300406049777TRLO0.1.1
14.692CHIX30/05/202410:40:1300406049775TRLO0.1.1
534.692CHIX30/05/202410:40:1300406049776TRLO0.1.1
24.692CHIX30/05/202410:40:1600406049783TRLO0.1.1
14.692CHIX30/05/202410:40:1600406049784TRLO0.1.1
7154.704XLON30/05/202410:41:5000406050007TRLO0.1.1
54.704XLON30/05/202410:42:2900406050118TRLO0.1.1
54.704XLON30/05/202410:42:2900406050119TRLO0.1.1
14.704CHIX30/05/202410:42:3600406050130TRLO0.1.1
14.704CHIX30/05/202410:42:4100406050134TRLO0.1.1
2414.704CHIX30/05/202410:42:4100406050133TRLO0.1.1
54.706XLON30/05/202410:42:4100406050135TRLO0.1.1
24.712CHIX30/05/202410:46:3800406050796TRLO0.1.1
14.712CHIX30/05/202410:46:3800406050797TRLO0.1.1
1464.712CHIX30/05/202410:46:3800406050798TRLO0.1.1
14.712CHIX30/05/202410:46:3800406050799TRLO0.1.1
14.712CHIX30/05/202410:46:3800406050800TRLO0.1.1
2864.712CHIX30/05/202410:46:3800406050801TRLO0.1.1
14.712CHIX30/05/202410:46:3800406050803TRLO0.1.1
14.712CHIX30/05/202410:46:3800406050802TRLO0.1.1
8584.712XLON30/05/202410:46:3800406050804TRLO0.1.1
54.712XLON30/05/202410:46:3800406050808TRLO0.1.1
54.712XLON30/05/202410:46:3800406050806TRLO0.1.1
54.712XLON30/05/202410:46:3800406050807TRLO0.1.1
1434.712XLON30/05/202410:46:3800406050805TRLO0.1.1
24.712XLON30/05/202410:46:3800406050810TRLO0.1.1
1414.712XLON30/05/202410:46:3800406050809TRLO0.1.1
1434.712XLON30/05/202410:46:3800406050811TRLO0.1.1
34.716BATE30/05/202410:47:2100406050900TRLO0.1.1
2244.716BATE30/05/202410:47:2100406050901TRLO0.1.1
34.716BATE30/05/202410:48:5100406051137TRLO0.1.1
4914.716BATE30/05/202410:48:5100406051135TRLO0.1.1
5724.716BATE30/05/202410:48:5100406051136TRLO0.1.1
64.716BATE30/05/202410:48:5100406051140TRLO0.1.1
34.716BATE30/05/202410:48:5100406051139TRLO0.1.1
64.716BATE30/05/202410:48:5100406051138TRLO0.1.1
34.716BATE30/05/202410:48:5100406051143TRLO0.1.1
64.716BATE30/05/202410:48:5100406051142TRLO0.1.1
34.716BATE30/05/202410:48:5100406051141TRLO0.1.1
1434.716BATE30/05/202410:48:5100406051144TRLO0.1.1
34.716BATE30/05/202410:48:5100406051145TRLO0.1.1
1434.716XLON30/05/202410:48:5100406051146TRLO0.1.1
1434.716CHIX30/05/202410:49:3600406051268TRLO0.1.1
2864.718XLON30/05/202410:51:4500406051671TRLO0.1.1
14.718CHIX30/05/202410:51:5700406051689TRLO0.1.1
14.718CHIX30/05/202410:51:5700406051690TRLO0.1.1
14.718CHIX30/05/202410:51:5800406051693TRLO0.1.1
1434.720CHIX30/05/202410:54:0200406052026TRLO0.1.1
54.720XLON30/05/202410:54:0500406052034TRLO0.1.1
54.720XLON30/05/202410:54:0700406052039TRLO0.1.1
54.720XLON30/05/202410:54:0900406052049TRLO0.1.1
1204.720XLON30/05/202410:54:2400406052089TRLO0.1.1
1664.720XLON30/05/202410:54:2400406052088TRLO0.1.1
1314.720XLON30/05/202410:56:5500406052563TRLO0.1.1
124.720XLON30/05/202410:56:5500406052564TRLO0.1.1
174.716BATE30/05/202410:58:1100406052773TRLO0.1.1
5554.716BATE30/05/202410:58:1100406052774TRLO0.1.1
14.718CHIX30/05/202410:58:1100406052772TRLO0.1.1
24.714AQXE30/05/202410:58:1200406052776TRLO0.1.1
2924.714AQXE30/05/202410:58:1200406052775TRLO0.1.1
14.714AQXE30/05/202410:58:1200406052779TRLO0.1.1
24.714AQXE30/05/202410:58:1200406052777TRLO0.1.1
734.714AQXE30/05/202410:58:1200406052778TRLO0.1.1
14.714AQXE30/05/202410:58:1200406052782TRLO0.1.1
24.714AQXE30/05/202410:58:1200406052780TRLO0.1.1
14.714AQXE30/05/202410:58:1200406052781TRLO0.1.1
14.714CHIX30/05/202410:58:1500406052783TRLO0.1.1
14.714CHIX30/05/202410:58:1700406052790TRLO0.1.1
2864.710XLON30/05/202410:59:0600406052895TRLO0.1.1
54.706XLON30/05/202410:59:0900406052917TRLO0.1.1
54.706XLON30/05/202410:59:0900406052918TRLO0.1.1
14.706AQXE30/05/202410:59:1000406052919TRLO0.1.1
14.706CHIX30/05/202410:59:1000406052921TRLO0.1.1
34.706BATE30/05/202410:59:1000406052922TRLO0.1.1
34.706BATE30/05/202410:59:1000406052923TRLO0.1.1
24.706CHIX30/05/202410:59:1000406052920TRLO0.1.1
24.706CHIX30/05/202410:59:1000406052924TRLO0.1.1
34.704BATE30/05/202410:59:1300406052929TRLO0.1.1
1434.704BATE30/05/202411:00:1300406053083TRLO0.1.1
1434.706CHIX30/05/202411:00:5000406053148TRLO0.1.1
184.704XLON30/05/202411:01:0900406053190TRLO0.1.1
234.704XLON30/05/202411:01:0900406053189TRLO0.1.1
14.704AQXE30/05/202411:01:5800406053267TRLO0.1.1
54.704XLON30/05/202411:01:5800406053270TRLO0.1.1
34.704BATE30/05/202411:01:5800406053269TRLO0.1.1
734.704AQXE30/05/202411:01:5800406053268TRLO0.1.1
1124.704BATE30/05/202411:02:1800406053299TRLO0.1.1
34.704BATE30/05/202411:02:2200406053310TRLO0.1.1
34.704BATE30/05/202411:02:2400406053312TRLO0.1.1
34.704BATE30/05/202411:02:2700406053317TRLO0.1.1
54.704XLON30/05/202411:02:4400406053376TRLO0.1.1
54.704XLON30/05/202411:02:4800406053382TRLO0.1.1
54.704XLON30/05/202411:03:2200406053465TRLO0.1.1
2454.704XLON30/05/202411:03:2400406053470TRLO0.1.1
54.704XLON30/05/202411:04:1300406053538TRLO0.1.1
34.704BATE30/05/202411:04:1400406053540TRLO0.1.1
14.704CHIX30/05/202411:05:0300406053645TRLO0.1.1
14.704CHIX30/05/202411:05:0600406053652TRLO0.1.1
1744.704BATE30/05/202411:05:0700406053653TRLO0.1.1
14.704CHIX30/05/202411:05:1000406053657TRLO0.1.1
14.704CHIX30/05/202411:05:1100406053664TRLO0.1.1
1114.704XLON30/05/202411:05:2500406053690TRLO0.1.1
1754.704XLON30/05/202411:05:2500406053689TRLO0.1.1
264.704CHIX30/05/202411:05:3700406053711TRLO0.1.1
314.704CHIX30/05/202411:05:3700406053713TRLO0.1.1
864.704CHIX30/05/202411:05:3700406053712TRLO0.1.1
734.718AQXE30/05/202411:09:1200406054170TRLO0.1.1
684.718XLON30/05/202411:10:3700406054401TRLO0.1.1
6474.718XLON30/05/202411:10:3700406054402TRLO0.1.1
1624.718CHIX30/05/202411:10:4300406054408TRLO0.1.1
1244.718CHIX30/05/202411:10:4300406054407TRLO0.1.1
54.718XLON30/05/202411:10:4400406054409TRLO0.1.1
54.718XLON30/05/202411:10:4400406054410TRLO0.1.1
14.718CHIX30/05/202411:10:4700406054414TRLO0.1.1
14.718CHIX30/05/202411:10:5100406054418TRLO0.1.1
14.718CHIX30/05/202411:10:5100406054419TRLO0.1.1
54.718XLON30/05/202411:10:5100406054420TRLO0.1.1
14.724AQXE30/05/202411:13:3100406054905TRLO0.1.1
14.724AQXE30/05/202411:14:0800406055028TRLO0.1.1
14.724AQXE30/05/202411:14:0800406055029TRLO0.1.1
734.724AQXE30/05/202411:14:1400406055045TRLO0.1.1
34.722BATE30/05/202411:14:4700406055080TRLO0.1.1
34.722BATE30/05/202411:14:4700406055081TRLO0.1.1
4294.722BATE30/05/202411:14:4700406055079TRLO0.1.1
14.720CHIX30/05/202411:14:4700406055082TRLO0.1.1
34.722BATE30/05/202411:14:4700406055083TRLO0.1.1
34.722BATE30/05/202411:14:4700406055084TRLO0.1.1
84.718XLON30/05/202411:14:4700406055089TRLO0.1.1
7074.718XLON30/05/202411:14:4700406055088TRLO0.1.1
1434.718XLON30/05/202411:14:4700406055087TRLO0.1.1
14.724CHIX30/05/202411:19:2600406055907TRLO0.1.1
1434.724CHIX30/05/202411:19:2900406055911TRLO0.1.1
14.724CHIX30/05/202411:19:3100406055919TRLO0.1.1
14.724CHIX30/05/202411:19:3300406055921TRLO0.1.1
14.724CHIX30/05/202411:21:4400406056280TRLO0.1.1
34.724CHIX30/05/202411:21:4400406056281TRLO0.1.1
1394.724CHIX30/05/202411:21:4400406056282TRLO0.1.1
14.724CHIX30/05/202411:21:4600406056283TRLO0.1.1
14.724CHIX30/05/202411:21:4700406056284TRLO0.1.1
54.720XLON30/05/202411:21:5200406056291TRLO0.1.1
34.718BATE30/05/202411:21:5200406056293TRLO0.1.1
4294.718BATE30/05/202411:21:5200406056294TRLO0.1.1
1434.718BATE30/05/202411:21:5200406056292TRLO0.1.1
34.718BATE30/05/202411:21:5200406056296TRLO0.1.1
34.718BATE30/05/202411:21:5200406056295TRLO0.1.1
1434.718BATE30/05/202411:21:5200406056297TRLO0.1.1
1434.718BATE30/05/202411:21:5200406056298TRLO0.1.1
1704.720XLON30/05/202411:21:5200406056299TRLO0.1.1
84.720XLON30/05/202411:21:5200406056301TRLO0.1.1
3504.720XLON30/05/202411:21:5200406056300TRLO0.1.1
54.718XLON30/05/202411:21:5200406056302TRLO0.1.1
54.718XLON30/05/202411:22:1700406056359TRLO0.1.1
54.718XLON30/05/202411:22:1700406056360TRLO0.1.1
14.718CHIX30/05/202411:23:4800406056708TRLO0.1.1
34.718BATE30/05/202411:23:4800406056707TRLO0.1.1
14.718CHIX30/05/202411:23:4800406056709TRLO0.1.1
14.718CHIX30/05/202411:23:4800406056710TRLO0.1.1
174.718XLON30/05/202411:23:4800406056711TRLO0.1.1
3134.718XLON30/05/202411:23:4800406056712TRLO0.1.1
34.718BATE30/05/202411:24:1000406056793TRLO0.1.1
2864.718BATE30/05/202411:24:1000406056794TRLO0.1.1
54.718XLON30/05/202411:24:1000406056795TRLO0.1.1
1434.718CHIX30/05/202411:25:0200406056884TRLO0.1.1
1354.718XLON30/05/202411:25:0200406056886TRLO0.1.1
54.718XLON30/05/202411:25:0200406056885TRLO0.1.1
734.716AQXE30/05/202411:25:0200406056892TRLO0.1.1
1514.712XLON30/05/202411:25:4000406057015TRLO0.1.1
34.716BATE30/05/202411:25:5800406057063TRLO0.1.1
34.716BATE30/05/202411:26:0100406057066TRLO0.1.1
34.716BATE30/05/202411:26:1200406057087TRLO0.1.1
2914.716BATE30/05/202411:26:4100406057122TRLO0.1.1
14.712CHIX30/05/202411:26:4200406057128TRLO0.1.1
14.712CHIX30/05/202411:26:4200406057127TRLO0.1.1
14.712CHIX30/05/202411:26:4200406057126TRLO0.1.1
174.714CHIX30/05/202411:29:5300406057455TRLO0.1.1
464.714AQXE30/05/202411:30:0400406057473TRLO0.1.1
1264.714CHIX30/05/202411:30:0400406057474TRLO0.1.1
14.714CHIX30/05/202411:30:0400406057477TRLO0.1.1
14.714CHIX30/05/202411:30:0400406057476TRLO0.1.1
14.714CHIX30/05/202411:30:0400406057475TRLO0.1.1
274.714AQXE30/05/202411:30:0400406057478TRLO0.1.1
14.714AQXE30/05/202411:31:3300406057705TRLO0.1.1
14.714AQXE30/05/202411:31:3300406057706TRLO0.1.1
14.714AQXE30/05/202411:31:3300406057707TRLO0.1.1
54.714XLON30/05/202411:31:3300406057710TRLO0.1.1
1434.714XLON30/05/202411:31:3300406057708TRLO0.1.1
1434.714CHIX30/05/202411:31:3300406057709TRLO0.1.1
34.714BATE30/05/202411:31:3300406057712TRLO0.1.1
34.714BATE30/05/202411:31:3300406057713TRLO0.1.1
34.714BATE30/05/202411:31:3300406057714TRLO0.1.1
4244.714BATE30/05/202411:31:3300406057711TRLO0.1.1
214.714XLON30/05/202411:31:3300406057717TRLO0.1.1
284.714XLON30/05/202411:31:3300406057716TRLO0.1.1
2994.714XLON30/05/202411:31:3300406057715TRLO0.1.1
54.714XLON30/05/202411:31:3300406057719TRLO0.1.1
2244.714XLON30/05/202411:31:3300406057718TRLO0.1.1
54.714XLON30/05/202411:31:3300406057720TRLO0.1.1
1434.714XLON30/05/202411:31:3300406057721TRLO0.1.1
54.728XLON30/05/202411:33:3900406058004TRLO0.1.1
2864.734XLON30/05/202411:34:1200406058064TRLO0.1.1
54.734XLON30/05/202411:34:1300406058065TRLO0.1.1
54.734XLON30/05/202411:34:1700406058073TRLO0.1.1
14.734CHIX30/05/202411:34:5000406058111TRLO0.1.1
14.734CHIX30/05/202411:34:5200406058114TRLO0.1.1
14.734CHIX30/05/202411:34:5500406058117TRLO0.1.1
1434.734CHIX30/05/202411:35:0000406058139TRLO0.1.1
1864.730XLON30/05/202411:36:3000406058357TRLO0.1.1
174.730XLON30/05/202411:36:3000406058359TRLO0.1.1
294.730XLON30/05/202411:36:3000406058358TRLO0.1.1
644.732AQXE30/05/202411:37:4000406058608TRLO0.1.1
1974.732XLON30/05/202411:38:3600406059440TRLO0.1.1
34.726BATE30/05/202411:40:0900406062150TRLO0.1.1
2864.726BATE30/05/202411:40:0900406062151TRLO0.1.1
34.726BATE30/05/202411:40:0900406062153TRLO0.1.1
34.726BATE30/05/202411:40:0900406062152TRLO0.1.1
1434.726BATE30/05/202411:40:0900406062154TRLO0.1.1
2864.726BATE30/05/202411:40:0900406062155TRLO0.1.1
1434.724XLON30/05/202411:40:0900406062156TRLO0.1.1
524.716CHIX30/05/202411:40:2200406062516TRLO0.1.1
914.718CHIX30/05/202411:40:2200406062517TRLO0.1.1
14.718CHIX30/05/202411:41:1500406064213TRLO0.1.1
14.718CHIX30/05/202411:41:2200406064458TRLO0.1.1
14.718CHIX30/05/202411:41:2300406064484TRLO0.1.1
54.718XLON30/05/202411:43:0100406066286TRLO0.1.1
294.718XLON30/05/202411:43:0100406066288TRLO0.1.1
2454.718XLON30/05/202411:43:0100406066287TRLO0.1.1
124.718XLON30/05/202411:43:0100406066289TRLO0.1.1
54.718XLON30/05/202411:43:0100406066290TRLO0.1.1
54.716XLON30/05/202411:43:2700406066341TRLO0.1.1
264.718BATE30/05/202411:44:3900406066664TRLO0.1.1
1174.718BATE30/05/202411:44:3900406066665TRLO0.1.1
1104.724XLON30/05/202411:46:4500406067295TRLO0.1.1
274.724XLON30/05/202411:46:4500406067296TRLO0.1.1
64.724XLON30/05/202411:46:4500406067297TRLO0.1.1
134.724CHIX30/05/202411:47:4700406067484TRLO0.1.1
1304.724CHIX30/05/202411:47:4700406067485TRLO0.1.1
474.724XLON30/05/202411:49:0400406067639TRLO0.1.1
964.724XLON30/05/202411:49:0400406067640TRLO0.1.1
14.724CHIX30/05/202411:51:0800406068079TRLO0.1.1
14.724CHIX30/05/202411:51:0800406068078TRLO0.1.1
14.724CHIX30/05/202411:51:1600406068105TRLO0.1.1
724.726XLON30/05/202411:51:2000406068109TRLO0.1.1
714.726XLON30/05/202411:51:2000406068110TRLO0.1.1
644.724AQXE30/05/202411:51:4200406068150TRLO0.1.1
114.726XLON30/05/202411:53:3000406068511TRLO0.1.1
1324.726XLON30/05/202411:53:3000406068512TRLO0.1.1
494.720BATE30/05/202411:53:3200406068513TRLO0.1.1
34.720BATE30/05/202411:53:3200406068515TRLO0.1.1
34.720BATE30/05/202411:53:3200406068516TRLO0.1.1
944.720BATE30/05/202411:53:3200406068514TRLO0.1.1
34.720BATE30/05/202411:53:3200406068517TRLO0.1.1
1434.712BATE30/05/202411:54:3200406068659TRLO0.1.1
174.712XLON30/05/202411:55:5300406068950TRLO0.1.1
1264.712XLON30/05/202411:55:5300406068951TRLO0.1.1
1434.714CHIX30/05/202411:56:3900406069145TRLO0.1.1
174.712BATE30/05/202411:56:4000406069147TRLO0.1.1
1264.712BATE30/05/202411:56:4400406069173TRLO0.1.1
54.712XLON30/05/202411:56:4600406069175TRLO0.1.1
54.712XLON30/05/202411:57:0700406069259TRLO0.1.1
1434.712XLON30/05/202411:57:0700406069260TRLO0.1.1
54.712XLON30/05/202411:57:2000406069301TRLO0.1.1
14.724AQXE30/05/202411:58:1500406069427TRLO0.1.1
14.720AQXE30/05/202411:58:1800406069432TRLO0.1.1
14.720AQXE30/05/202411:58:1900406069434TRLO0.1.1
1434.716BATE30/05/202411:58:4300406069491TRLO0.1.1
14.718CHIX30/05/202411:58:4300406069490TRLO0.1.1
1334.716XLON30/05/202411:58:4500406069495TRLO0.1.1
104.716XLON30/05/202411:58:4500406069496TRLO0.1.1
14.718CHIX30/05/202411:58:4700406069501TRLO0.1.1
14.718