Transaction in own shares


OSB GROUP PLC                                        
ISIN: GB00BLDRH360
04 June 2024

LEI number: 213800ZBKL9BHSL2K459

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

The Company announces that on 03 June 2024 it had purchased a total of 120,038 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 purchased59,72539,66216,2814,370
Highest price paid (per ordinary share)£4.7840£4.7820£4.7820£4.7820
Lowest price paid (per ordinary share)£4.6780£4.6800£4.6800£4.6800
Volume weighted average price paid (per ordinary share)£4.7386£4.7388£4.7384£4.7390

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 387,784,563 ordinary shares.

No ordinary shares are held in treasury. Therefore, the total number of voting rights in the Company is 387,784,563.

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
174.694XLON03/06/202408:06:0000406770875TRLO1.1.1
1084.696XLON03/06/202408:06:0000406770876TRLO1.1.1
134.698XLON03/06/202408:06:0000406770877TRLO1.1.1
114.700XLON03/06/202408:06:0000406770878TRLO1.1.1
1494.708BATE03/06/202408:08:2400406771725TRLO1.1.1
14.692CHIX03/06/202408:17:2000406773734TRLO1.1.1
1494.696BATE03/06/202408:17:2200406773739TRLO1.1.1
14.692CHIX03/06/202408:17:2600406773746TRLO1.1.1
14.692CHIX03/06/202408:17:3000406773755TRLO1.1.1
14.692CHIX03/06/202408:17:3300406773764TRLO1.1.1
54.686CHIX03/06/202408:20:2000406774273TRLO1.1.1
1064.686CHIX03/06/202408:20:2000406774274TRLO1.1.1
184.686CHIX03/06/202408:20:2000406774275TRLO1.1.1
204.692CHIX03/06/202408:20:2000406774276TRLO1.1.1
44.682XLON03/06/202408:25:5600406775550TRLO1.1.1
44.682XLON03/06/202408:25:5600406775551TRLO1.1.1
44.682XLON03/06/202408:25:5600406775552TRLO1.1.1
414.684AQXE03/06/202408:25:5600406775549TRLO1.1.1
44.682XLON03/06/202408:25:5600406775554TRLO1.1.1
4214.682XLON03/06/202408:25:5600406775553TRLO1.1.1
34.682BATE03/06/202408:25:5600406775555TRLO1.1.1
34.682BATE03/06/202408:25:5600406775557TRLO1.1.1
34.682BATE03/06/202408:25:5600406775556TRLO1.1.1
1494.682BATE03/06/202408:25:5700406775569TRLO1.1.1
34.682BATE03/06/202408:25:5900406775571TRLO1.1.1
14.684CHIX03/06/202408:26:1600406775626TRLO1.1.1
14.684CHIX03/06/202408:26:2000406775653TRLO1.1.1
14.684CHIX03/06/202408:26:2200406775657TRLO1.1.1
14.684CHIX03/06/202408:26:2500406775660TRLO1.1.1
4734.682XLON03/06/202408:27:5500406776001TRLO1.1.1
44.682XLON03/06/202408:27:5800406776026TRLO1.1.1
44.682XLON03/06/202408:27:5900406776031TRLO1.1.1
44.682XLON03/06/202408:28:0000406776036TRLO1.1.1
1494.682BATE03/06/202408:28:0200406776047TRLO1.1.1
44.682XLON03/06/202408:28:1900406776090TRLO1.1.1
1494.684CHIX03/06/202408:28:2000406776092TRLO1.1.1
34.682BATE03/06/202408:28:2500406776112TRLO1.1.1
34.682BATE03/06/202408:28:2800406776138TRLO1.1.1
34.682BATE03/06/202408:28:3000406776149TRLO1.1.1
34.682BATE03/06/202408:28:3100406776155TRLO1.1.1
414.684AQXE03/06/202408:28:4100406776211TRLO1.1.1
1494.682XLON03/06/202408:30:0500406776586TRLO1.1.1
1494.682BATE03/06/202408:30:1900406776679TRLO1.1.1
684.682XLON03/06/202408:32:1900406777124TRLO1.1.1
814.682XLON03/06/202408:32:1900406777125TRLO1.1.1
14.684CHIX03/06/202408:32:2300406777134TRLO1.1.1
1494.682BATE03/06/202408:32:2300406777135TRLO1.1.1
14.684CHIX03/06/202408:32:2900406777177TRLO1.1.1
14.684CHIX03/06/202408:32:3600406777198TRLO1.1.1
14.684CHIX03/06/202408:32:4400406777235TRLO1.1.1
1494.682BATE03/06/202408:36:1900406777933TRLO1.1.1
1494.684CHIX03/06/202408:37:0100406778077TRLO1.1.1
34.682BATE03/06/202408:37:0700406778101TRLO1.1.1
14.684AQXE03/06/202408:37:1400406778137TRLO1.1.1
34.682BATE03/06/202408:37:1400406778145TRLO1.1.1
34.682BATE03/06/202408:37:1400406778144TRLO1.1.1
34.682BATE03/06/202408:37:2000406778155TRLO1.1.1
414.684AQXE03/06/202408:37:2400406778161TRLO1.1.1
14.684AQXE03/06/202408:37:4400406778262TRLO1.1.1
14.684AQXE03/06/202408:37:4500406778263TRLO1.1.1
14.684AQXE03/06/202408:37:5000406778292TRLO1.1.1
714.682BATE03/06/202408:38:3500406778471TRLO1.1.1
784.682BATE03/06/202408:38:3500406778472TRLO1.1.1
14.684CHIX03/06/202408:38:3700406778479TRLO1.1.1
14.684CHIX03/06/202408:38:3800406778484TRLO1.1.1
14.684CHIX03/06/202408:38:4200406778497TRLO1.1.1
14.684CHIX03/06/202408:38:4300406778503TRLO1.1.1
1494.682BATE03/06/202408:41:2000406779159TRLO1.1.1
84.686XLON03/06/202408:41:4200406779203TRLO1.1.1
554.686XLON03/06/202408:41:4300406779206TRLO1.1.1
324.686XLON03/06/202408:41:4300406779207TRLO1.1.1
3344.686XLON03/06/202408:41:4300406779209TRLO1.1.1
1824.686XLON03/06/202408:41:4300406779208TRLO1.1.1
84.686XLON03/06/202408:41:4500406779226TRLO1.1.1
84.686XLON03/06/202408:41:4900406779234TRLO1.1.1
84.686XLON03/06/202408:41:5000406779237TRLO1.1.1
1424.682XLON03/06/202408:43:3200406779553TRLO1.1.1
1084.682CHIX03/06/202408:43:5900406779652TRLO1.1.1
414.684CHIX03/06/202408:44:0000406779653TRLO1.1.1
34.680BATE03/06/202408:44:0600406779690TRLO1.1.1
34.680BATE03/06/202408:44:1500406779739TRLO1.1.1
34.680BATE03/06/202408:44:1800406779751TRLO1.1.1
34.680BATE03/06/202408:44:2500406779792TRLO1.1.1
1444.680BATE03/06/202408:44:3800406779816TRLO1.1.1
414.680AQXE03/06/202408:44:4400406779831TRLO1.1.1
14.682CHIX03/06/202408:44:4400406779833TRLO1.1.1
14.680CHIX03/06/202408:44:5200406779848TRLO1.1.1
14.680CHIX03/06/202408:45:0300406779901TRLO1.1.1
14.680CHIX03/06/202408:45:0500406779914TRLO1.1.1
1494.680XLON03/06/202408:46:0800406780126TRLO1.1.1
44.680XLON03/06/202408:49:1500406780799TRLO1.1.1
14.680XLON03/06/202408:49:1500406780800TRLO1.1.1
1444.680XLON03/06/202408:49:1500406780801TRLO1.1.1
1544.680BATE03/06/202408:50:5400406781367TRLO1.1.1
44.678XLON03/06/202408:53:2000406781874TRLO1.1.1
44.678XLON03/06/202408:53:2000406781875TRLO1.1.1
44.678XLON03/06/202408:53:2000406781872TRLO1.1.1
44.678XLON03/06/202408:53:2000406781873TRLO1.1.1
1494.678XLON03/06/202408:53:2000406781876TRLO1.1.1
14.680BATE03/06/202408:53:4600406781924TRLO1.1.1
414.680BATE03/06/202408:53:4600406781925TRLO1.1.1
1074.680BATE03/06/202408:53:4600406781926TRLO1.1.1
34.680BATE03/06/202408:54:3800406782047TRLO1.1.1
34.680BATE03/06/202408:54:4400406782060TRLO1.1.1
34.680BATE03/06/202408:54:4700406782065TRLO1.1.1
34.680BATE03/06/202408:54:5300406782077TRLO1.1.1
414.680AQXE03/06/202408:55:1300406782114TRLO1.1.1
1494.680BATE03/06/202408:56:0500406782232TRLO1.1.1
1494.680BATE03/06/202408:58:0400406782539TRLO1.1.1
14.680CHIX03/06/202408:58:2900406782670TRLO1.1.1
1494.680CHIX03/06/202408:58:3000406782672TRLO1.1.1
14.680CHIX03/06/202408:58:3100406782678TRLO1.1.1
14.680CHIX03/06/202408:58:3100406782679TRLO1.1.1
14.680CHIX03/06/202408:58:3100406782681TRLO1.1.1
14.680CHIX03/06/202408:58:3100406782680TRLO1.1.1
14.680CHIX03/06/202408:58:3300406782688TRLO1.1.1
14.680CHIX03/06/202408:58:3300406782687TRLO1.1.1
34.682BATE03/06/202408:59:1400406782811TRLO1.1.1
34.682BATE03/06/202408:59:1500406782820TRLO1.1.1
34.682BATE03/06/202408:59:2500406782912TRLO1.1.1
14.680AQXE03/06/202408:59:2500406782913TRLO1.1.1
34.682BATE03/06/202408:59:2800406782919TRLO1.1.1
414.680AQXE03/06/202408:59:4200406782963TRLO1.1.1
834.682BATE03/06/202409:00:0800406783068TRLO1.1.1
664.682BATE03/06/202409:00:0800406783069TRLO1.1.1
14.680AQXE03/06/202409:00:1300406783100TRLO1.1.1
14.680AQXE03/06/202409:00:1400406783101TRLO1.1.1
14.680AQXE03/06/202409:00:1600406783103TRLO1.1.1
1494.680CHIX03/06/202409:00:1800406783108TRLO1.1.1
14.680CHIX03/06/202409:00:4300406783235TRLO1.1.1
14.682CHIX03/06/202409:01:2400406783409TRLO1.1.1
14.682CHIX03/06/202409:01:2500406783421TRLO1.1.1
14.680CHIX03/06/202409:01:3900406783445TRLO1.1.1
14.682BATE03/06/202409:01:5300406783499TRLO1.1.1
234.682BATE03/06/202409:01:5300406783500TRLO1.1.1
1254.682BATE03/06/202409:01:5300406783498TRLO1.1.1
14.680CHIX03/06/202409:02:4800406783824TRLO1.1.1
1074.680CHIX03/06/202409:03:0700406783921TRLO1.1.1
424.680CHIX03/06/202409:03:0700406783922TRLO1.1.1
414.682XLON03/06/202409:03:1100406783938TRLO1.1.1
974.682XLON03/06/202409:03:1100406783937TRLO1.1.1
1874.682XLON03/06/202409:03:1100406783936TRLO1.1.1
344.682XLON03/06/202409:03:1100406783939TRLO1.1.1
3864.682XLON03/06/202409:03:1100406783940TRLO1.1.1
44.682XLON03/06/202409:03:1500406783972TRLO1.1.1
44.682XLON03/06/202409:03:1500406783973TRLO1.1.1
34.680BATE03/06/202409:03:1700406783977TRLO1.1.1
44.682XLON03/06/202409:03:1800406783983TRLO1.1.1
44.682XLON03/06/202409:03:1800406783984TRLO1.1.1
44.682XLON03/06/202409:03:2100406784011TRLO1.1.1
44.682XLON03/06/202409:03:2100406784010TRLO1.1.1
34.680BATE03/06/202409:03:2400406784015TRLO1.1.1
34.680BATE03/06/202409:03:2900406784020TRLO1.1.1
34.680BATE03/06/202409:03:3300406784024TRLO1.1.1
414.680AQXE03/06/202409:03:4800406784067TRLO1.1.1
1364.680BATE03/06/202409:04:1100406784135TRLO1.1.1
134.680BATE03/06/202409:04:1100406784136TRLO1.1.1
814.682XLON03/06/202409:04:3500406784206TRLO1.1.1
354.682XLON03/06/202409:04:3500406784207TRLO1.1.1
1554.682XLON03/06/202409:04:3500406784205TRLO1.1.1
14.680CHIX03/06/202409:04:3500406784208TRLO1.1.1
4744.682XLON03/06/202409:04:3500406784209TRLO1.1.1
14.680CHIX03/06/202409:04:4200406784224TRLO1.1.1
14.680CHIX03/06/202409:04:5100406784291TRLO1.1.1
14.680CHIX03/06/202409:04:5700406784340TRLO1.1.1
44.680XLON03/06/202409:05:2000406784433TRLO1.1.1
84.680XLON03/06/202409:05:3000406784467TRLO1.1.1
84.680XLON03/06/202409:05:4000406784486TRLO1.1.1
44.680XLON03/06/202409:05:5200406784527TRLO1.1.1
424.680BATE03/06/202409:06:4100406784667TRLO1.1.1
2564.680BATE03/06/202409:06:4100406784668TRLO1.1.1
2524.680XLON03/06/202409:06:4500406784678TRLO1.1.1
664.680CHIX03/06/202409:06:5700406784693TRLO1.1.1
834.680CHIX03/06/202409:06:5700406784694TRLO1.1.1
14.680BATE03/06/202409:07:1100406784750TRLO1.1.1
24.680BATE03/06/202409:07:1100406784751TRLO1.1.1
34.680BATE03/06/202409:07:1600406784770TRLO1.1.1
34.680BATE03/06/202409:07:1800406784774TRLO1.1.1
34.680BATE03/06/202409:07:2200406784779TRLO1.1.1
44.680XLON03/06/202409:07:3700406784815TRLO1.1.1
44.680XLON03/06/202409:07:4000406784818TRLO1.1.1
414.680AQXE03/06/202409:07:4000406784819TRLO1.1.1
14.680CHIX03/06/202409:07:4400406784822TRLO1.1.1
14.680CHIX03/06/202409:07:4400406784823TRLO1.1.1
44.680XLON03/06/202409:07:4800406784839TRLO1.1.1
14.680CHIX03/06/202409:07:5300406784847TRLO1.1.1
14.680CHIX03/06/202409:07:5300406784848TRLO1.1.1
44.680XLON03/06/202409:07:5500406784857TRLO1.1.1
1494.680BATE03/06/202409:08:3200406784959TRLO1.1.1
444.680XLON03/06/202409:08:4300406785027TRLO1.1.1
3004.680XLON03/06/202409:08:4300406785028TRLO1.1.1
44.684XLON03/06/202409:10:1300406785279TRLO1.1.1
44.684XLON03/06/202409:10:1700406785284TRLO1.1.1
44.710XLON03/06/202409:10:3100406785340TRLO1.1.1
44.710XLON03/06/202409:10:3300406785347TRLO1.1.1
24.710XLON03/06/202409:10:3800406785379TRLO1.1.1
534.710XLON03/06/202409:10:3800406785378TRLO1.1.1
994.710XLON03/06/202409:10:3800406785377TRLO1.1.1
194.710XLON03/06/202409:10:3800406785380TRLO1.1.1
1254.710XLON03/06/202409:10:3800406785381TRLO1.1.1
14.706AQXE03/06/202409:11:5500406785590TRLO1.1.1
414.706AQXE03/06/202409:11:5500406785589TRLO1.1.1
14.706AQXE03/06/202409:11:5500406785588TRLO1.1.1
14.706AQXE03/06/202409:11:5500406785591TRLO1.1.1
14.706AQXE03/06/202409:11:5500406785592TRLO1.1.1
34.706BATE03/06/202409:11:5500406785595TRLO1.1.1
14.706CHIX03/06/202409:11:5500406785594TRLO1.1.1
34.706BATE03/06/202409:11:5500406785593TRLO1.1.1
14.706CHIX03/06/202409:11:5500406785597TRLO1.1.1
14.706CHIX03/06/202409:11:5500406785598TRLO1.1.1
34.706BATE03/06/202409:11:5500406785596TRLO1.1.1
2984.706BATE03/06/202409:11:5500406785599TRLO1.1.1
14.706CHIX03/06/202409:11:5500406785600TRLO1.1.1
34.706BATE03/06/202409:11:5500406785602TRLO1.1.1
1494.706CHIX03/06/202409:11:5500406785601TRLO1.1.1
1494.706XLON03/06/202409:11:5500406785603TRLO1.1.1
14.706CHIX03/06/202409:13:0300406785752TRLO1.1.1
14.706CHIX03/06/202409:13:0300406785751TRLO1.1.1
2984.706XLON03/06/202409:13:0300406785755TRLO1.1.1
14.706CHIX03/06/202409:13:0300406785753TRLO1.1.1
44.706XLON03/06/202409:13:0300406785754TRLO1.1.1
44.706XLON03/06/202409:13:0300406785756TRLO1.1.1
44.706XLON03/06/202409:13:0300406785758TRLO1.1.1
44.706XLON03/06/202409:13:0300406785757TRLO1.1.1
1494.706CHIX03/06/202409:13:5900406785971TRLO1.1.1
1494.704XLON03/06/202409:14:5100406786110TRLO1.1.1
14.706CHIX03/06/202409:14:5100406786109TRLO1.1.1
384.706AQXE03/06/202409:14:5100406786108TRLO1.1.1
34.706AQXE03/06/202409:14:5100406786111TRLO1.1.1
1494.704BATE03/06/202409:14:5100406786112TRLO1.1.1
34.704BATE03/06/202409:14:5100406786113TRLO1.1.1
34.704BATE03/06/202409:14:5100406786114TRLO1.1.1
34.704BATE03/06/202409:14:5100406786115TRLO1.1.1
34.704BATE03/06/202409:14:5100406786116TRLO1.1.1
2984.704BATE03/06/202409:14:5100406786117TRLO1.1.1
14.702CHIX03/06/202409:15:1100406786180TRLO1.1.1
14.702CHIX03/06/202409:15:1600406786204TRLO1.1.1
44.702XLON03/06/202409:15:2700406786254TRLO1.1.1
1494.700BATE03/06/202409:15:3600406786351TRLO1.1.1
44.702XLON03/06/202409:15:4400406786840TRLO1.1.1
14.702CHIX03/06/202409:15:4900406786847TRLO1.1.1
44.702XLON03/06/202409:15:5900406786893TRLO1.1.1
44.702XLON03/06/202409:16:1600406786947TRLO1.1.1
14.698CHIX03/06/202409:16:3000406786976TRLO1.1.1
1494.698XLON03/06/202409:16:3000406786977TRLO1.1.1
34.700BATE03/06/202409:18:1500406787385TRLO1.1.1
764.700BATE03/06/202409:18:2000406787390TRLO1.1.1
734.700BATE03/06/202409:18:2000406787389TRLO1.1.1
34.700BATE03/06/202409:18:2700406787419TRLO1.1.1
34.700BATE03/06/202409:18:4500406787512TRLO1.1.1
2984.700XLON03/06/202409:18:4800406787529TRLO1.1.1
84.698CHIX03/06/202409:18:5100406787541TRLO1.1.1
794.698CHIX03/06/202409:18:5100406787542TRLO1.1.1
514.702CHIX03/06/202409:18:5100406787543TRLO1.1.1
114.702CHIX03/06/202409:18:5100406787544TRLO1.1.1
14.698BATE03/06/202409:18:5800406787565TRLO1.1.1
24.700BATE03/06/202409:18:5900406787567TRLO1.1.1
414.700AQXE03/06/202409:19:4400406787672TRLO1.1.1
1244.700XLON03/06/202409:20:4500406787893TRLO1.1.1
1744.700XLON03/06/202409:20:4500406787894TRLO1.1.1
14.700CHIX03/06/202409:21:4400406788037TRLO1.1.1
744.700BATE03/06/202409:21:4400406788036TRLO1.1.1
754.700BATE03/06/202409:21:4400406788035TRLO1.1.1
14.700CHIX03/06/202409:21:4400406788039TRLO1.1.1
44.700XLON03/06/202409:21:4400406788041TRLO1.1.1
14.700CHIX03/06/202409:21:4400406788038TRLO1.1.1
14.700CHIX03/06/202409:21:4400406788040TRLO1.1.1
44.700XLON03/06/202409:22:2400406788207TRLO1.1.1
44.700XLON03/06/202409:22:2400406788209TRLO1.1.1
44.700XLON03/06/202409:22:2400406788208TRLO1.1.1
1494.700XLON03/06/202409:22:2400406788210TRLO1.1.1
1524.700BATE03/06/202409:23:4700406788387TRLO1.1.1
1494.700CHIX03/06/202409:24:1100406788409TRLO1.1.1
1494.700XLON03/06/202409:24:3000406788491TRLO1.1.1
34.700BATE03/06/202409:24:3200406788498TRLO1.1.1
1094.702XLON03/06/202409:26:2300406788768TRLO1.1.1
34.704BATE03/06/202409:27:5700406789011TRLO1.1.1
1464.704BATE03/06/202409:27:5700406789009TRLO1.1.1
34.704BATE03/06/202409:27:5700406789010TRLO1.1.1
14.702CHIX03/06/202409:27:5700406789015TRLO1.1.1
14.702CHIX03/06/202409:27:5700406789013TRLO1.1.1
14.702CHIX03/06/202409:27:5700406789014TRLO1.1.1
34.704BATE03/06/202409:27:5700406789012TRLO1.1.1
14.702CHIX03/06/202409:27:5700406789016TRLO1.1.1
404.702XLON03/06/202409:27:5700406789017TRLO1.1.1
14.700AQXE03/06/202409:27:5900406789019TRLO1.1.1
414.700AQXE03/06/202409:27:5900406789020TRLO1.1.1
44.702XLON03/06/202409:28:2200406789057TRLO1.1.1
44.702XLON03/06/202409:28:5400406789189TRLO1.1.1
44.702XLON03/06/202409:29:0500406789238TRLO1.1.1
14.700AQXE03/06/202409:29:2600406789312TRLO1.1.1
44.702XLON03/06/202409:29:4100406789351TRLO1.1.1
14.700AQXE03/06/202409:29:4800406789358TRLO1.1.1
14.700AQXE03/06/202409:29:5300406789367TRLO1.1.1
1354.702XLON03/06/202409:30:0800406789431TRLO1.1.1
144.702XLON03/06/202409:30:0800406789432TRLO1.1.1
1494.704BATE03/06/202409:30:3200406789482TRLO1.1.1
314.698CHIX03/06/202409:32:0100406789777TRLO1.1.1
284.702CHIX03/06/202409:32:0100406789778TRLO1.1.1
904.702CHIX03/06/202409:32:0100406789779TRLO1.1.1
1494.702XLON03/06/202409:32:0800406789814TRLO1.1.1
14.702CHIX03/06/202409:32:3100406789975TRLO1.1.1
14.702CHIX03/06/202409:32:3800406790002TRLO1.1.1
14.702CHIX03/06/202409:33:0200406790092TRLO1.1.1
14.702CHIX03/06/202409:33:0600406790142TRLO1.1.1
414.700AQXE03/06/202409:33:3500406790262TRLO1.1.1
44.702XLON03/06/202409:33:4700406790381TRLO1.1.1
44.702XLON03/06/202409:34:0100406790416TRLO1.1.1
44.702XLON03/06/202409:34:1600406790484TRLO1.1.1
44.702XLON03/06/202409:34:2900406790630TRLO1.1.1
2174.702XLON03/06/202409:34:3300406790676TRLO1.1.1
2304.702XLON03/06/202409:36:2800406791147TRLO1.1.1
1494.702XLON03/06/202409:38:3300406791575TRLO1.1.1
14.702CHIX03/06/202409:39:1100406791670TRLO1.1.1
14.702CHIX03/06/202409:39:1100406791671TRLO1.1.1
1494.702CHIX03/06/202409:39:4800406791789TRLO1.1.1
14.702CHIX03/06/202409:40:1700406791909TRLO1.1.1
14.702CHIX03/06/202409:40:1900406791913TRLO1.1.1
414.702XLON03/06/202409:41:0900406792117TRLO1.1.1
1084.702XLON03/06/202409:41:0900406792116TRLO1.1.1
44.702XLON03/06/202409:41:4200406792256TRLO1.1.1
44.700XLON03/06/202409:42:0900406792337TRLO1.1.1
54.700AQXE03/06/202409:42:2100406792377TRLO1.1.1
364.700AQXE03/06/202409:42:2100406792379TRLO1.1.1
44.700XLON03/06/202409:42:2400406792394TRLO1.1.1
44.700XLON03/06/202409:42:4900406792466TRLO1.1.1
1494.700XLON03/06/202409:43:2600406792571TRLO1.1.1
34.698BATE03/06/202409:45:1300406792899TRLO1.1.1
2984.698BATE03/06/202409:45:1300406792900TRLO1.1.1
34.698BATE03/06/202409:45:1300406792902TRLO1.1.1
34.698BATE03/06/202409:45:1300406792903TRLO1.1.1
34.698BATE03/06/202409:45:1300406792901TRLO1.1.1
2984.698BATE03/06/202409:45:1300406792904TRLO1.1.1
1494.698XLON03/06/202409:45:1300406792906TRLO1.1.1
1374.698BATE03/06/202409:45:1300406792905TRLO1.1.1
14.696CHIX03/06/202409:45:3900406793024TRLO1.1.1
14.696CHIX03/06/202409:45:3900406793025TRLO1.1.1
14.700AQXE03/06/202409:48:1300406793874TRLO1.1.1
14.700CHIX03/06/202409:48:1300406793877TRLO1.1.1
414.700AQXE03/06/202409:48:1300406793875TRLO1.1.1
1494.700CHIX03/06/202409:48:1300406793876TRLO1.1.1
1614.700BATE03/06/202409:48:1300406793878TRLO1.1.1
64.700BATE03/06/202409:48:1300406793879TRLO1.1.1
64.700BATE03/06/202409:48:1300406793880TRLO1.1.1
44.700XLON03/06/202409:48:1300406793884TRLO1.1.1
64.700BATE03/06/202409:48:1300406793881TRLO1.1.1
64.700BATE03/06/202409:48:1300406793883TRLO1.1.1
14.700CHIX03/06/202409:48:1300406793882TRLO1.1.1
44.700XLON03/06/202409:48:1300406793885TRLO1.1.1
44.700XLON03/06/202409:48:1300406793888TRLO1.1.1
2984.700XLON03/06/202409:48:1300406793886TRLO1.1.1
44.700XLON03/06/202409:48:1300406793887TRLO1.1.1
14.700AQXE03/06/202409:49:1800406794136TRLO1.1.1
14.700AQXE03/06/202409:50:1000406794316TRLO1.1.1
14.700AQXE03/06/202409:50:1000406794315TRLO1.1.1
14.700CHIX03/06/202409:50:1000406794317TRLO1.1.1
14.700CHIX03/06/202409:50:1000406794318TRLO1.1.1
14.700CHIX03/06/202409:50:1000406794319TRLO1.1.1
14.700CHIX03/06/202409:50:1000406794320TRLO1.1.1
1494.700CHIX03/06/202409:50:3800406794433TRLO1.1.1
1494.698BATE03/06/202409:50:4900406794464TRLO1.1.1
24.698XLON03/06/202409:50:4900406794466TRLO1.1.1
2984.698XLON03/06/202409:50:4900406794465TRLO1.1.1
24.698XLON03/06/202409:50:4900406794467TRLO1.1.1
44.698XLON03/06/202409:51:0200406794546TRLO1.1.1
14.700CHIX03/06/202409:52:2900406794880TRLO1.1.1
14.700CHIX03/06/202409:52:2900406794881TRLO1.1.1
414.700AQXE03/06/202409:52:2900406794882TRLO1.1.1
14.700CHIX03/06/202409:53:1800406795012TRLO1.1.1
14.700CHIX03/06/202409:53:1800406795013TRLO1.1.1
1494.700CHIX03/06/202409:54:2800406795246TRLO1.1.1
14.700CHIX03/06/202409:55:2400406795423TRLO1.1.1
14.700CHIX03/06/202409:55:2600406795426TRLO1.1.1
14.700CHIX03/06/202409:55:5800406795526TRLO1.1.1
14.700CHIX03/06/202409:56:0100406795546TRLO1.1.1
414.700AQXE03/06/202409:56:0700406795568TRLO1.1.1
1494.702XLON03/06/202409:56:1500406795584TRLO1.1.1
7454.702XLON03/06/202409:56:1900406795590TRLO1.1.1
44.702XLON03/06/202409:56:2700406795609TRLO1.1.1
44.702XLON03/06/202409:56:2700406795610TRLO1.1.1
84.702XLON03/06/202409:56:2700406795611TRLO1.1.1
44.702XLON03/06/202409:56:2700406795613TRLO1.1.1
44.702XLON03/06/202409:56:2700406795612TRLO1.1.1
44.700XLON03/06/202409:58:1000406796204TRLO1.1.1
1494.700XLON03/06/202409:58:2100406796234TRLO1.1.1
44.700XLON03/06/202409:58:3300406796268TRLO1.1.1
764.700CHIX03/06/202409:58:3700406796299TRLO1.1.1
754.700BATE03/06/202409:59:0600406796397TRLO1.1.1
14.700CHIX03/06/202409:59:5800406796694TRLO1.1.1
2974.700BATE03/06/202409:59:5800406796693TRLO1.1.1
754.700BATE03/06/202409:59:5800406796692TRLO1.1.1
14.700CHIX03/06/202409:59:5800406796697TRLO1.1.1
34.700BATE03/06/202409:59:5800406796695TRLO1.1.1
34.700BATE03/06/202409:59:5800406796696TRLO1.1.1
34.700BATE03/06/202409:59:5800406796699TRLO1.1.1
34.700BATE03/06/202409:59:5800406796700TRLO1.1.1
34.700BATE03/06/202409:59:5800406796698TRLO1.1.1
14.700CHIX03/06/202409:59:5800406796704TRLO1.1.1
34.700BATE03/06/202409:59:5800406796702TRLO1.1.1
2984.700BATE03/06/202409:59:5800406796703TRLO1.1.1
34.700BATE03/06/202409:59:5800406796701TRLO1.1.1
14.700CHIX03/06/202409:59:5800406796705TRLO1.1.1
1494.700BATE03/06/202409:59:5800406796706TRLO1.1.1
44.700XLON03/06/202409:59:5800406796707TRLO1.1.1
44.700XLON03/06/202409:59:5800406796709TRLO1.1.1
1494.700XLON03/06/202409:59:5800406796710TRLO1.1.1
14.700AQXE03/06/202409:59:5800406796708TRLO1.1.1
34.698BATE03/06/202410:00:5400406796909TRLO1.1.1
34.698BATE03/06/202410:00:5400406796907TRLO1.1.1
34.698BATE03/06/202410:00:5400406796908TRLO1.1.1
1494.696XLON03/06/202410:00:5400406796912TRLO1.1.1
34.698BATE03/06/202410:00:5400406796911TRLO1.1.1
34.698BATE03/06/202410:00:5400406796910TRLO1.1.1
414.700AQXE03/06/202410:01:0400406796938TRLO1.1.1
1454.696CHIX03/06/202410:03:1500406797418TRLO1.1.1
1494.696BATE03/06/202410:03:1500406797417TRLO1.1.1
1494.696XLON03/06/202410:03:1500406797419TRLO1.1.1
44.696XLON03/06/202410:04:1900406797631TRLO1.1.1
14.700AQXE03/06/202410:05:2400406797862TRLO1.1.1
14.700AQXE03/06/202410:05:2800406797869TRLO1.1.1
14.700AQXE03/06/202410:05:3100406797877TRLO1.1.1
14.698CHIX03/06/202410:07:1400406798212TRLO1.1.1
14.698CHIX03/06/202410:07:1400406798213TRLO1.1.1
14.698CHIX03/06/202410:07:1400406798214TRLO1.1.1
44.698XLON03/06/202410:07:1400406798216TRLO1.1.1
44.698XLON03/06/202410:07:1400406798217TRLO1.1.1
14.698CHIX03/06/202410:07:1400406798215TRLO1.1.1
44.698XLON03/06/202410:07:1400406798219TRLO1.1.1
1494.698XLON03/06/202410:07:1400406798218TRLO1.1.1
414.700AQXE03/06/202410:10:3200406798790TRLO1.1.1
2984.698BATE03/06/202410:11:1100406798883TRLO1.1.1
34.698BATE03/06/202410:11:1100406798884TRLO1.1.1
34.698BATE03/06/202410:11:1100406798886TRLO1.1.1
34.698BATE03/06/202410:11:1100406798885TRLO1.1.1
34.698BATE03/06/202410:11:1100406798887TRLO1.1.1
44.698XLON03/06/202410:11:1100406798889TRLO1.1.1
1494.698XLON03/06/202410:11:1100406798888TRLO1.1.1
44.698XLON03/06/202410:11:5700406799039TRLO1.1.1
2974.698XLON03/06/202410:11:5700406799041TRLO1.1.1
14.698XLON03/06/202410:11:5700406799040TRLO1.1.1
44.698XLON03/06/202410:11:5700406799042TRLO1.1.1
34.700BATE03/06/202410:15:3200406799842TRLO1.1.1
34.698BATE03/06/202410:15:3300406799845TRLO1.1.1
1504.700CHIX03/06/202410:15:3300406799843TRLO1.1.1
764.700CHIX03/06/202410:15:3300406799844TRLO1.1.1
44.698XLON03/06/202410:15:3300406799846TRLO1.1.1
124.698BATE03/06/202410:15:3400406799848TRLO1.1.1
2864.698BATE03/06/202410:15:3400406799847TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800133TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800134TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800135TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800136TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800138TRLO1.1.1
14.698CHIX03/06/202410:17:0500406800137TRLO1.1.1
34.698BATE03/06/202410:17:0500406800139TRLO1.1.1
34.698BATE03/06/202410:17:0500406800140TRLO1.1.1
44.696XLON03/06/202410:17:0500406800143TRLO1.1.1
4474.696XLON03/06/202410:17:0500406800142TRLO1.1.1
1494.698BATE03/06/202410:17:0500406800141TRLO1.1.1
414.698AQXE03/06/202410:17:3900406800248TRLO1.1.1
44.698XLON03/06/202410:17:3900406800249TRLO1.1.1
44.696XLON03/06/202410:17:4300406800253TRLO1.1.1
44.696XLON03/06/202410:18:5100406800551TRLO1.1.1
44.696XLON03/06/202410:18:5100406800552TRLO1.1.1
14.696CHIX03/06/202410:19:4100406800700TRLO1.1.1
1454.696XLON03/06/202410:19:4100406800699TRLO1.1.1
14.696CHIX03/06/202410:19:4100406800701TRLO1.1.1
14.698AQXE03/06/202410:21:2600406800926TRLO1.1.1
14.700AQXE03/06/202410:23:3900406801268TRLO1.1.1
14.700AQXE03/06/202410:23:3900406801269TRLO1.1.1
14.700AQXE03/06/202410:23:3900406801270TRLO1.1.1
414.700AQXE03/06/202410:23:3900406801267TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801273TRLO1.1.1
34.700BATE03/06/202410:23:3900406801271TRLO1.1.1
2654.700BATE03/06/202410:23:3900406801272TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801277TRLO1.1.1
334.700BATE03/06/202410:23:3900406801274TRLO1.1.1
34.700BATE03/06/202410:23:3900406801275TRLO1.1.1
34.700BATE03/06/202410:23:3900406801276TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801278TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801279TRLO1.1.1
2984.700BATE03/06/202410:23:3900406801281TRLO1.1.1
34.700BATE03/06/202410:23:3900406801280TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801284TRLO1.1.1
1494.700CHIX03/06/202410:23:3900406801282TRLO1.1.1
14.700CHIX03/06/202410:23:3900406801283TRLO1.1.1
44.700XLON03/06/202410:23:3900406801287TRLO1.1.1
44.700XLON03/06/202410:23:3900406801286TRLO1.1.1
4474.700XLON03/06/202410:23:3900406801285TRLO1.1.1
44.700XLON03/06/202410:23:3900406801288TRLO1.1.1
1494.700XLON03/06/202410:23:3900406801291TRLO1.1.1
2984.700XLON03/06/202410:23:3900406801290TRLO1.1.1
44.700XLON03/06/202410:23:3900406801289TRLO1.1.1
34.702BATE03/06/202410:25:3300406801655TRLO1.1.1
44.702XLON03/06/202410:25:3600406801666TRLO1.1.1
34.702BATE03/06/202410:25:3800406801668TRLO1.1.1
34.702BATE03/06/202410:25:4200406801670TRLO1.1.1
14.702BATE03/06/202410:25:4300406801674TRLO1.1.1
984.702BATE03/06/202410:25:4600406801676TRLO1.1.1
504.702BATE03/06/202410:25:4600406801677TRLO1.1.1
44.702XLON03/06/202410:25:5000406801691TRLO1.1.1
44.702XLON03/06/202410:25:5200406801702TRLO1.1.1
74.702XLON03/06/202410:25:5600406801710TRLO1.1.1
74.702XLON03/06/202410:27:0000406801915TRLO1.1.1
44.702XLON03/06/202410:27:0000406801917TRLO1.1.1
1354.702XLON03/06/202410:27:0000406801916TRLO1.1.1
34.702BATE03/06/202410:27:1400406801984TRLO1.1.1
1494.702BATE03/06/202410:28:1000406802204TRLO1.1.1
14.700CHIX03/06/202410:28:3800406802295TRLO1.1.1
14.700CHIX03/06/202410:28:3800406802296TRLO1.1.1
1494.700CHIX03/06/202410:28:3800406802297TRLO1.1.1
14.700CHIX03/06/202410:28:3800406802298TRLO1.1.1
1494.700XLON03/06/202410:28:3800406802300TRLO1.1.1
14.700CHIX03/06/202410:28:3800406802299TRLO1.1.1
54.700AQXE03/06/202410:28:3800406802301TRLO1.1.1
44.700XLON03/06/202410:30:0300406802619TRLO1.1.1
1464.700XLON03/06/202410:30:0300406802622TRLO1.1.1
34.700XLON03/06/202410:30:0300406802623TRLO1.1.1
1084.700CHIX03/06/202410:30:2800406802766TRLO1.1.1
14.700CHIX03/06/202410:30:2800406802767TRLO1.1.1
14.700CHIX03/06/202410:30:2800406802769TRLO1.1.1
414.700CHIX03/06/202410:30:2800406802768TRLO1.1.1
34.700BATE03/06/202410:30:5800406802865TRLO1.1.1
364.700AQXE03/06/202410:30:5800406802864TRLO1.1.1
34.700BATE03/06/202410:30:5800406802866TRLO1.1.1
44.700XLON03/06/202410:30:5800406802869TRLO1.1.1
44.700XLON03/06/202410:30:5800406802868TRLO1.1.1
34.700BATE03/06/202410:30:5800406802867TRLO1.1.1
34.700BATE03/06/202410:31:1000406802939TRLO1.1.1
1494.700BATE03/06/202410:31:1300406802986TRLO1.1.1
44.700XLON03/06/202410:31:2800406803024TRLO1.1.1
34.700XLON03/06/202410:31:2800406803026TRLO1.1.1
1464.700XLON03/06/202410:31:2800406803025TRLO1.1.1
1494.698XLON03/06/202410:33:2100406803532TRLO1.1.1
414.700AQXE03/06/202410:33:2800406803572TRLO1.1.1
194.698BATE03/06/202410:33:3500406803594TRLO1.1.1
14.702CHIX03/06/202410:35:1500406804078TRLO1.1.1
14.702CHIX03/06/202410:35:1700406804095TRLO1.1.1
1494.702CHIX03/06/202410:35:1800406804096TRLO1.1.1
14.702CHIX03/06/202410:35:1800406804097TRLO1.1.1
34.702BATE03/06/202410:35:3600406804173TRLO1.1.1
34.702BATE03/06/202410:35:3600406804176TRLO1.1.1
34.702BATE03/06/202410:35:3600406804174TRLO1.1.1
2794.702BATE03/06/202410:35:3600406804175TRLO1.1.1
44.700XLON03/06/202410:35:5300406804213TRLO1.1.1
44.700XLON03/06/202410:35:5300406804216TRLO1.1.1
44.700XLON03/06/202410:35:5300406804215TRLO1.1.1
1494.700XLON03/06/202410:35:5300406804214TRLO1.1.1
44.700XLON03/06/202410:35:5300406804217TRLO1.1.1
34.702BATE03/06/202410:36:1500406804295TRLO1.1.1
1474.702BATE03/06/202410:36:1500406804296TRLO1.1.1
14.702CHIX03/06/202410:36:1500406804298TRLO1.1.1
24.702BATE03/06/202410:36:1500406804297TRLO1.1.1
14.702CHIX03/06/202410:36:1500406804299TRLO1.1.1
14.702CHIX03/06/202410:36:1500406804300TRLO1.1.1
14.700AQXE03/06/202410:37:1500406804540TRLO1.1.1
414.700AQXE03/06/202410:37:1500406804541TRLO1.1.1
1494.700CHIX03/06/202410:37:1500406804542TRLO1.1.1
14.700CHIX03/06/202410:37:1500406804544TRLO1.1.1
14.700CHIX03/06/202410:37:1500406804543TRLO1.1.1
14.700AQXE03/06/202410:37:3500406804641TRLO1.1.1
14.700AQXE03/06/202410:37:3500406804643TRLO1.1.1
14.700AQXE03/06/202410:37:3500406804642TRLO1.1.1
44.700XLON03/06/202410:37:4200406804673TRLO1.1.1
44.700XLON03/06/202410:37:5000406804712TRLO1.1.1
44.700XLON03/06/202410:37:5800406804801TRLO1.1.1
1494.700XLON03/06/202410:38:0200406804818TRLO1.1.1
44.700XLON03/06/202410:38:0900406804847TRLO1.1.1
14.700CHIX03/06/202410:38:1200406804854TRLO1.1.1
14.700CHIX03/06/202410:38:1700406804872TRLO1.1.1
1394.700XLON03/06/202410:38:4500406804969TRLO1.1.1
4574.700XLON03/06/202410:38:4500406804970TRLO1.1.1
14.700CHIX03/06/202410:39:3000406805112TRLO1.1.1
414.700AQXE03/06/202410:39:3000406805111TRLO1.1.1
14.700CHIX03/06/202410:39:3000406805113TRLO1.1.1
1494.700CHIX03/06/202410:39:3500406805118TRLO1.1.1
44.700XLON03/06/202410:40:0300406805208TRLO1.1.1
44.700XLON03/06/202410:40:0300406805207TRLO1.1.1
44.700XLON03/06/202410:40:0300406805209TRLO1.1.1
4474.700XLON03/06/202410:40:0300406805210TRLO1.1.1
14.700CHIX03/06/202410:40:1300406805266TRLO1.1.1
14.700CHIX03/06/202410:40:1300406805267TRLO1.1.1
44.700XLON03/06/202410:40:1300406805268TRLO1.1.1
34.702BATE03/06/202410:41:1000406805422TRLO1.1.1
34.702BATE03/06/202410:41:1000406805423TRLO1.1.1
304.702BATE03/06/202410:41:1000406805425TRLO1.1.1
1194.702BATE03/06/202410:41:1000406805424TRLO1.1.1
64.702BATE03/06/202410:41:1600406805451TRLO1.1.1
34.702BATE03/06/202410:41:1600406805454TRLO1.1.1
2884.702BATE03/06/202410:41:1600406805453TRLO1.1.1
1594.702BATE03/06/202410:41:1600406805455TRLO1.1.1
34.702BATE03/06/202410:41:1600406805452TRLO1.1.1
34.702BATE03/06/202410:42:2200406805774TRLO1.1.1
1094.702BATE03/06/202410:42:2200406805775TRLO1.1.1
44.704XLON03/06/202410:42:2700406805794TRLO1.1.1
164.704XLON03/06/202410:42:2900406805805TRLO1.1.1
454.704XLON03/06/202410:42:2900406805804TRLO1.1.1
824.704XLON03/06/202410:42:2900406805803TRLO1.1.1
214.704XLON03/06/202410:42:2900406805807TRLO1.1.1
284.704XLON03/06/202410:42:2900406805806TRLO1.1.1
2554.704XLON03/06/202410:42:2900406805808TRLO1.1.1
14.704XLON03/06/202410:42:3300406805813TRLO1.1.1
34.704XLON03/06/202410:42:3300406805814TRLO1.1.1
14.704XLON03/06/202410:42:4400406805836TRLO1.1.1
34.704XLON03/06/202410:42:4400406805837TRLO1.1.1
44.704XLON03/06/202410:42:4500406805838TRLO1.1.1
14.704CHIX03/06/202410:43:2200406805927TRLO1.1.1
14.704CHIX03/06/202410:43:2200406805926TRLO1.1.1
14.704CHIX03/06/202410:43:2200406805928TRLO1.1.1
1494.704CHIX03/06/202410:43:2200406805929TRLO1.1.1
14.704CHIX03/06/202410:43:4200406805985TRLO1.1.1
14.704CHIX03/06/202410:43:4200406805984TRLO1.1.1
14.704CHIX03/06/202410:43:4200406805986TRLO1.1.1
34.702BATE03/06/202410:44:0300406806126TRLO1.1.1
1474.702BATE03/06/202410:44:0300406806127TRLO1.1.1
64.702BATE03/06/202410:44:0300406806128TRLO1.1.1
1284.702BATE03/06/202410:44:0300406806129TRLO1.1.1
34.702BATE03/06/202410:44:0300406806130TRLO1.1.1
34.702BATE03/06/202410:44:0300406806131TRLO1.1.1
1044.702XLON03/06/202410:44:0300406806133TRLO1.1.1
34.702BATE03/06/202410:44:0300406806132TRLO1.1.1
44.702XLON03/06/202410:44:0300406806135TRLO1.1.1
454.702XLON03/06/202410:44:0300406806134TRLO1.1.1
44.704XLON03/06/202410:45:0700406806430TRLO1.1.1
44.704XLON03/06/202410:45:1100406806446TRLO1.1.1
44.704XLON03/06/202410:45:1200406806459TRLO1.1.1
14.702AQXE03/06/202410:46:0900406806640TRLO1.1.1
414.702AQXE03/06/202410:46:0900406806639TRLO1.1.1
14.702CHIX03/06/202410:46:0900406806642TRLO1.1.1
14.702CHIX03/06/202410:46:0900406806641TRLO1.1.1
1484.702CHIX03/06/202410:46:0900406806643TRLO1.1.1
14.702CHIX03/06/202410:46:0900406806646TRLO1.1.1
14.702CHIX03/06/202410:46:0900406806644TRLO1.1.1
14.702CHIX03/06/202410:46:0900406806645TRLO1.1.1
14.702AQXE03/06/202410:46:0900406806647TRLO1.1.1
2254.702XLON03/06/202410:46:1100406806660TRLO1.1.1
1634.704XLON03/06/202410:46:1100406806661TRLO1.1.1
34.700BATE03/06/202410:46:2500406806754TRLO1.1.1
2124.700BATE03/06/202410:46:2500406806755TRLO1.1.1
44.702XLON03/06/202410:48:1000406807190TRLO1.1.1
34.700BATE03/06/202410:48:2500406807333TRLO1.1.1
34.700BATE03/06/202410:48:2500406807336TRLO1.1.1
1474.700BATE03/06/202410:48:2500406807334TRLO1.1.1
24.700BATE03/06/202410:48:2500406807335TRLO1.1.1
54.702XLON03/06/202410:48:2500406807337TRLO1.1.1
14.700AQXE03/06/202410:48:2500406807340TRLO1.1.1
414.700AQXE03/06/202410:48:2500406807341TRLO1.1.1
14.700AQXE03/06/202410:48:2500406807339TRLO1.1.1
2034.702XLON03/06/202410:48:2500406807338TRLO1.1.1
44.700XLON03/06/202410:49:0700406807505TRLO1.1.1
44.700XLON03/06/202410:49:3100406807574TRLO1.1.1
44.700XLON03/06/202410:51:0600406807943TRLO1.1.1
854.700XLON03/06/202410:51:0600406807944TRLO1.1.1
974.702BATE03/06/202410:51:4500406808052TRLO1.1.1
524.702BATE03/06/202410:51:4600406808057TRLO1.1.1
644.700XLON03/06/202410:52:1400406808142TRLO1.1.1
14.700CHIX03/06/202410:52:5600406808295TRLO1.1.1
14.700CHIX03/06/202410:52:5600406808294TRLO1.1.1
14.700CHIX03/06/202410:53:3900406808419TRLO1.1.1
14.700CHIX03/06/202410:53:3900406808418TRLO1.1.1
1494.702BATE03/06/202410:54:1000406808521TRLO1.1.1
754.700CHIX03/06/202410:54:1400406808545TRLO1.1.1
34.702BATE03/06/202410:54:2600406808603TRLO1.1.1
34.702BATE03/06/202410:55:2800406808818TRLO1.1.1
1494.700XLON03/06/202410:56:1800406808991TRLO1.1.1
34.700BATE03/06/202410:56:5500406809097TRLO1.1.1
44.700XLON03/06/202410:56:5800406809108TRLO1.1.1
44.702XLON03/06/202410:58:3000406809439TRLO1.1.1
94.702XLON03/06/202410:58:4100406809463TRLO1.1.1
204.702XLON03/06/202410:58:4100406809464TRLO1.1.1
2254.702XLON03/06/202410:58:4100406809465TRLO1.1.1
444.702XLON03/06/202410:58:4100406809466TRLO1.1.1
14.702CHIX03/06/202410:58:4400406809478TRLO1.1.1
14.702CHIX03/06/202410:58:4700406809484TRLO1.1.1
34.702BATE03/06/202410:59:0600406809552TRLO1.1.1
1474.702BATE03/06/202410:59:0600406809553TRLO1.1.1
44.702XLON03/06/202410:59:1800406809624TRLO1.1.1
74.700AQXE03/06/202410:59:5400406809733TRLO1.1.1
344.700AQXE03/06/202410:59:5400406809735TRLO1.1.1
14.702CHIX03/06/202411:02:4500406810151TRLO1.1.1
14.702CHIX03/06/202411:02:4500406810152TRLO1.1.1
224.702CHIX03/06/202411:02:4500406810154TRLO1.1.1
1484.702CHIX03/06/202411:02:4500406810153TRLO1.1.1
44.700XLON03/06/202411:05:1800406810570TRLO1.1.1
1514.700BATE03/06/202411:05:1800406810568TRLO1.1.1
34.700BATE03/06/202411:05:1800406810569TRLO1.1.1
1464.700XLON03/06/202411:05:1800406810571TRLO1.1.1
414.700AQXE03/06/202411:05:1800406810572TRLO1.1.1
34.700XLON03/06/202411:05:1900406810574TRLO1.1.1
34.700BATE03/06/202411:05:4400406810654TRLO1.1.1
44.700XLON03/06/202411:05:4600406810655TRLO1.1.1
14.700CHIX03/06/202411:06:0500406810707TRLO1.1.1
14.700CHIX03/06/202411:06:0500406810708TRLO1.1.1
34.700BATE03/06/202411:06:0800406810717TRLO1.1.1
44.700XLON03/06/202411:06:1900406810737TRLO1.1.1
44.700XLON03/06/202411:06:3200406810786TRLO1.1.1
34.700BATE03/06/202411:06:3300406810790TRLO1.1.1
14.700CHIX03/06/202411:07:0400406810886TRLO1.1.1
14.700CHIX03/06/202411:07:0600406810894TRLO1.1.1
14.700AQXE03/06/202411:07:1100406810918TRLO1.1.1
1494.700BATE03/06/202411:07:1300406810926TRLO1.1.1
1474.700XLON03/06/202411:07:2100406810943TRLO1.1.1
44.702XLON03/06/202411:08:0500406811065TRLO1.1.1
1134.702XLON03/06/202411:08:0500406811066TRLO1.1.1
3364.702XLON03/06/202411:08:0600406811067TRLO1.1.1
414.720AQXE03/06/202411:08:1700406811092TRLO1.1.1
2024.728CHIX03/06/202411:09:0100406811198TRLO1.1.1
734.728BATE03/06/202411:09:0100406811204TRLO1.1.1
764.728BATE03/06/202411:09:0100406811203TRLO1.1.1
1494.722XLON03/06/202411:09:1800406811248TRLO1.1.1
14.722CHIX03/06/202411:09:4100406811291TRLO1.1.1
44.722XLON03/06/202411:10:2200406811376TRLO1.1.1
14.724AQXE03/06/202411:10:4400406811419TRLO1.1.1
14.724AQXE03/06/202411:10:4600406811430TRLO1.1.1
14.724AQXE03/06/202411:10:4700406811438TRLO1.1.1
44.722XLON03/06/202411:10:5000406811444TRLO1.1.1
1494.726XLON03/06/202411:11:4800406811622TRLO1.1.1
14.726CHIX03/06/202411:11:5600406811630TRLO1.1.1
14.726CHIX03/06/202411:11:5900406811641TRLO1.1.1
44.726XLON03/06/202411:12:0100406811647TRLO1.1.1
34.724BATE03/06/202411:12:1000406811675TRLO1.1.1
1494.724BATE03/06/202411:12:1000406811676TRLO1.1.1
34.724BATE03/06/202411:12:1000406811678TRLO1.1.1
34.724BATE03/06/202411:12:1000406811677TRLO1.1.1
1494.722BATE03/06/202411:12:5500406811789TRLO1.1.1
1494.722XLON03/06/202411:12:5500406811790TRLO1.1.1
14.728CHIX03/06/202411:14:5400406812115TRLO1.1.1
264.728CHIX03/06/202411:14:5600406812120TRLO1.1.1
254.734AQXE03/06/202411:17:4900406812718TRLO1.1.1
1234.736CHIX03/06/202411:20:4300406813212TRLO1.1.1
14.736CHIX03/06/202411:20:4300406813213TRLO1.1.1
14.736CHIX03/06/202411:20:4900406813218TRLO1.1.1
14.736CHIX03/06/202411:23:0300406813593TRLO1.1.1
2984.752XLON03/06/202411:24:5100406813847TRLO1.1.1
4474.752XLON03/06/202411:24:5100406813846TRLO1.1.1
34.750BATE03/06/202411:24:5400406813851TRLO1.1.1
1494.750BATE03/06/202411:24:5800406813856TRLO1.1.1
574.748AQXE03/06/202411:24:5800406813857TRLO1.1.1
914.750XLON03/06/202411:25:2700406813947TRLO1.1.1
584.750XLON03/06/202411:25:2700406813948TRLO1.1.1
34.748BATE03/06/202411:25:2700406813950TRLO1.1.1
34.748BATE03/06/202411:25:2700406813949TRLO1.1.1
2984.748BATE03/06/202411:25:2700406813951TRLO1.1.1
14.752CHIX03/06/202411:25:2800406813952TRLO1.1.1
14.752CHIX03/06/202411:25:3300406813965TRLO1.1.1
84.754XLON03/06/202411:26:4300406814125TRLO1.1.1
84.754XLON03/06/202411:26:4300406814124TRLO1.1.1
84.754XLON03/06/202411:26:4500406814130TRLO1.1.1
684.754XLON03/06/202411:27:2700406814225TRLO1.1.1
344.754XLON03/06/202411:27:2700406814226TRLO1.1.1
474.754XLON03/06/202411:27:2700406814227TRLO1.1.1
1494.752CHIX03/06/202411:27:3300406814233TRLO1.1.1
34.752BATE03/06/202411:27:3300406814235TRLO1.1.1
34.752BATE03/06/202411:27:3300406814236TRLO1.1.1
1494.752BATE03/06/202411:27:3300406814234TRLO1.1.1
34.752BATE03/06/202411:27:3300406814237TRLO1.1.1
14.752CHIX03/06/202411:27:3300406814240TRLO1.1.1
324.752AQXE03/06/202411:27:4100406814250TRLO1.1.1
14.752CHIX03/06/202411:28:5900406814445TRLO1.1.1
14.752CHIX03/06/202411:28:5900406814447TRLO1.1.1
1494.752XLON03/06/202411:29:2000406814536TRLO1.1.1
44.752XLON03/06/202411:29:3100406814578TRLO1.1.1
1494.752CHIX03/06/202411:29:4100406814610TRLO1.1.1
64.752BATE03/06/202411:29:4900406814635TRLO1.1.1
1434.752BATE03/06/202411:29:4900406814636TRLO1.1.1
44.752XLON03/06/202411:29:5100406814638TRLO1.1.1
1494.748XLON03/06/202411:29:5900406814668TRLO1.1.1
44.752XLON03/06/202411:31:3800406815029TRLO1.1.1
34.746BATE03/06/202411:31:5200406815070TRLO1.1.1
1494.746XLON03/06/202411:32:0600406815114TRLO1.1.1
84.746BATE03/06/202411:32:1500406815149TRLO1.1.1
1414.746BATE03/06/202411:32:1500406815150TRLO1.1.1
34.746BATE03/06/202411:32:4900406815296TRLO1.1.1
14.746CHIX03/06/202411:33:0100406815304TRLO1.1.1
14.748AQXE03/06/202411:33:2900406815371TRLO1.1.1
14.748AQXE03/06/202411:33:3100406815375TRLO1.1.1
14.748AQXE03/06/202411:33:3100406815376TRLO1.1.1
34.746BATE03/06/202411:33:4300406815409TRLO1.1.1
44.744XLON03/06/202411:34:2000406815508TRLO1.1.1
1454.744XLON03/06/202411:34:2000406815509TRLO1.1.1
1494.746BATE03/06/202411:34:2800406815537TRLO1.1.1
364.748AQXE03/06/202411:35:2600406815674TRLO1.1.1
1494.746BATE03/06/202411:36:5600406815925TRLO1.1.1
44.746XLON03/06/202411:37:0300406815954TRLO1.1.1
504.746XLON03/06/202411:37:0800406815966TRLO1.1.1
994.746XLON03/06/202411:37:0800406815967TRLO1.1.1
14.744CHIX03/06/202411:37:0800406815968TRLO1.1.1
14.744CHIX03/06/202411:37:5200406816077TRLO1.1.1
44.746XLON03/06/202411:37:5200406816078TRLO1.1.1
1494.746BATE03/06/202411:41:0300406816543TRLO1.1.1
1494.744CHIX03/06/202411:41:1600406816573TRLO1.1.1
14.744CHIX03/06/202411:41:1600406816574TRLO1.1.1
884.744XLON03/06/202411:41:1600406816576TRLO1.1.1
44.744XLON03/06/202411:41:1600406816575TRLO1.1.1
154.744XLON03/06/202411:41:1600406816577TRLO1.1.1
464.744XLON03/06/202411:41:1600406816578TRLO1.1.1
34.746BATE03/06/202411:41:1700406816582TRLO1.1.1
14.746CHIX03/06/202411:45:0000406817067TRLO1.1.1
14.746CHIX03/06/202411:45:0000406817068TRLO1.1.1
34.744BATE03/06/202411:45:3500406817151TRLO1.1.1
34.744BATE03/06/202411:45:3500406817152TRLO1.1.1
814.744XLON03/06/202411:45:3500406817153TRLO1.1.1
684.744XLON03/06/202411:45:3500406817154TRLO1.1.1
484.746AQXE03/06/202411:45:3600406817155TRLO1.1.1
44.750XLON03/06/202411:50:2900406817845TRLO1.1.1
44.750XLON03/06/202411:50:2900406817847TRLO1.1.1
1494.750XLON03/06/202411:50:2900406817846TRLO1.1.1
1424.746BATE03/06/202411:50:3000406817896TRLO1.1.1
1404.750CHIX03/06/202411:51:3600406818026TRLO1.1.1
44.750XLON03/06/202411:51:5200406818069TRLO1.1.1
1494.750XLON03/06/202411:51:5200406818070TRLO1.1.1
14.750CHIX03/06/202411:54:0300406818467TRLO1.1.1
274.752BATE03/06/202411:58:0200406819105TRLO1.1.1
2784.752BATE03/06/202411:58:0200406819106TRLO1.1.1
14.752CHIX03/06/202411:58:0300406819109TRLO1.1.1
34.752BATE03/06/202411:58:0600406819115TRLO1.1.1
34.752BATE03/06/202411:58:0700406819116TRLO1.1.1
34.752BATE03/06/202411:58:1900406819130TRLO1.1.1
2984.752XLON03/06/202411:58:3400406819185TRLO1.1.1
24.752XLON03/06/202411:59:0800406819290TRLO1.1.1
14.752XLON03/06/202411:59:0800406819291TRLO1.1.1
14.752XLON03/06/202411:59:2300406819330TRLO1.1.1
14.752CHIX03/06/202411:59:2300406819329TRLO1.1.1
44.752XLON03/06/202411:59:4800406819408TRLO1.1.1
1164.740CHIX03/06/202412:00:0400406819495TRLO1.1.1
484.744AQXE03/06/202412:00:3800406819618TRLO1.1.1
334.744BATE03/06/202412:00:5500406819671TRLO1.1.1
14.746CHIX03/06/202412:01:1800406819785TRLO1.1.1
44.746XLON03/06/202412:02:1400406820001TRLO1.1.1
2984.746XLON03/06/202412:02:1400406820002TRLO1.1.1
1164.746BATE03/06/202412:02:5500406820117TRLO1.1.1
14.746CHIX03/06/202412:02:5500406820120TRLO1.1.1
14.746CHIX03/06/202412:02:5500406820119TRLO1.1.1
34.746BATE03/06/202412:03:0500406820148TRLO1.1.1
34.746BATE03/06/202412:03:4300406820241TRLO1.1.1
34.746BATE03/06/202412:04:3800406820396TRLO1.1.1
1494.746BATE03/06/202412:04:3800406820397TRLO1.1.1
1494.746XLON03/06/202412:04:3800406820398TRLO1.1.1
44.746XLON03/06/202412:04:3800406820399TRLO1.1.1
44.746XLON03/06/202412:04:4300406820404TRLO1.1.1
14.744AQXE03/06/202412:05:1400406820504TRLO1.1.1
14.744AQXE03/06/202412:05:1400406820502TRLO1.1.1
14.744AQXE03/06/202412:05:1400406820503TRLO1.1.1
1494.740XLON03/06/202412:05:1400406820505TRLO1.1.1
674.726CHIX03/06/202412:06:3100406820690TRLO1.1.1
1494.730BATE03/06/202412:06:5300406820754TRLO1.1.1
44.730XLON03/06/202412:07:0100406820773TRLO1.1.1
14.730CHIX03/06/202412:07:0300406820779TRLO1.1.1
1494.730XLON03/06/202412:07:3800406820835TRLO1.1.1
1244.730CHIX03/06/202412:08:2400406820914TRLO1.1.1
414.728AQXE03/06/202412:08:2500406820918TRLO1.1.1
14.730CHIX03/06/202412:09:2000406821053TRLO1.1.1
14.730CHIX03/06/202412:09:3100406821068TRLO1.1.1
1494.730XLON03/06/202412:10:0500406821122TRLO1.1.1
294.730BATE03/06/202412:10:1100406821134TRLO1.1.1
1204.730BATE03/06/202412:10:1100406821135TRLO1.1.1
34.730BATE03/06/202412:11:0000406821251TRLO1.1.1
44.730XLON03/06/202412:11:2900406821318TRLO1.1.1
34.730BATE03/06/202412:11:3400406821332TRLO1.1.1
44.730XLON03/06/202412:11:5400406821382TRLO1.1.1
1494.730XLON03/06/202412:11:5400406821383TRLO1.1.1
14.730CHIX03/06/202412:11:5800406821398TRLO1.1.1
1494.730BATE03/06/202412:12:1500406821417TRLO1.1.1
34.730BATE03/06/202412:12:1500406821418TRLO1.1.1
44.730XLON03/06/202412:12:3700406821459TRLO1.1.1
14.730CHIX03/06/202412:13:2000406821618TRLO1.1.1
14.730CHIX03/06/202412:13:2300406821622TRLO1.1.1
2984.730XLON03/06/202412:13:5300406821683TRLO1.1.1
1494.730CHIX03/06/202412:13:5800406821692TRLO1.1.1
1494.730BATE03/06/202412:14:3200406821792TRLO1.1.1
1494.726XLON03/06/202412:15:4300406821931TRLO1.1.1
414.728AQXE03/06/202412:15:4300406821930TRLO1.1.1
44.724XLON03/06/202412:16:3100406822017TRLO1.1.1
34.724BATE03/06/202412:16:3600406822020TRLO1.1.1
14.724CHIX03/06/202412:17:0000406822042TRLO1.1.1
694.724BATE03/06/202412:17:1400406822071TRLO1.1.1
804.724BATE03/06/202412:17:1400406822072TRLO1.1.1
44.724XLON03/06/202412:17:2400406822082TRLO1.1.1
74.724XLON03/06/202412:18:4500406822367TRLO1.1.1
34.724BATE03/06/202412:21:2100406822809TRLO1.1.1
14.724CHIX03/06/202412:21:2100406822810TRLO1.1.1
14.724CHIX03/06/202412:21:2100406822811TRLO1.1.1
34.724BATE03/06/202412:21:2100406822812TRLO1.1.1
44.724XLON03/06/202412:21:2100406822814TRLO1.1.1
1424.724XLON03/06/202412:21:2100406822813TRLO1.1.1
1494.724CHIX03/06/202412:24:5000406823386TRLO1.1.1
1494.724BATE03/06/202412:24:5000406823385TRLO1.1.1
414.724AQXE03/06/202412:24:5000406823387TRLO1.1.1
2504.724XLON03/06/202412:24:5000406823388TRLO1.1.1
14.718CHIX03/06/202412:26:1300406823756TRLO1.1.1
44.716XLON03/06/202412:26:3400406823864TRLO1.1.1
174.714BATE03/06/202412:27:0500406823933TRLO1.1.1
184.716BATE03/06/202412:27:0500406823934TRLO1.1.1
1144.716BATE03/06/202412:27:0500406823935TRLO1.1.1
1674.714XLON03/06/202412:27:1100406823972TRLO1.1.1
44.714XLON03/06/202412:27:2200406824002TRLO1.1.1
34.714BATE03/06/202412:27:4800406824147TRLO1.1.1
14.706CHIX03/06/202412:28:5300406824332TRLO1.1.1
94.706CHIX03/06/202412:28:5300406824333TRLO1.1.1
14.706CHIX03/06/202412:28:5300406824336TRLO1.1.1
64.706BATE03/06/202412:28:5300406824334TRLO1.1.1
214.706BATE03/06/202412:28:5300406824335TRLO1.1.1
84.706XLON03/06/202412:28:5300406824338TRLO1.1.1
364.706XLON03/06/202412:28:5300406824337TRLO1.1.1
14.706AQXE03/06/202412:28:5300406824339TRLO1.1.1
24.706AQXE03/06/202412:28:5300406824340TRLO1.1.1
34.706BATE03/06/202412:28:5800406824353TRLO1.1.1
44.706XLON03/06/202412:29:0100406824384TRLO1.1.1
1794.706XLON03/06/202412:30:0000406824564TRLO1.1.1
34.706BATE03/06/202412:31:1000406824962TRLO1.1.1
34.706BATE03/06/202412:31:1000406824965TRLO1.1.1
284.706BATE03/06/202412:31:1000406824964TRLO1.1.1
1044.706BATE03/06/202412:31:1000406824963TRLO1.1.1
174.706BATE03/06/202412:31:1000406824966TRLO1.1.1
14.708CHIX03/06/202412:31:1900406825014TRLO1.1.1
14.708CHIX03/06/202412:31:2100406825018TRLO1.1.1
14.706CHIX03/06/202412:32:0700406825096TRLO1.1.1
14.706AQXE03/06/202412:33:4600406825341TRLO1.1.1
14.706AQXE03/06/202412:33:4600406825342TRLO1.1.1
14.706AQXE03/06/202412:33:4600406825343TRLO1.1.1
244.708BATE03/06/202412:36:2500406825749TRLO1.1.1
174.708XLON03/06/202412:36:5400406825805TRLO1.1.1
1224.708XLON03/06/202412:36:5400406825804TRLO1.1.1
104.708XLON03/06/202412:36:5400406825806TRLO1.1.1
214.708BATE03/06/202412:36:5400406825807TRLO1.1.1
44.706XLON03/06/202412:37:0600406825862TRLO1.1.1
1044.708