Polypipe Group PLC
TRANSACTION IN OWN SHARES
Polypipe Group plc (the “Company”) announces that on 24 August 2016 it purchased through Numis Securities Ltd the following number of its ordinary shares at an average price of 288.9 pence per share:
Class of shares: Ordinary shares of £0.001 (“shares”)
Number of ordinary shares purchased: 337,804
Highest purchase price paid per share: 291.8 pence per share
Lowest purchase price paid per share: 287.0 pence per share
The Company has 199,999,862 ordinary shares in issue and following the above transaction holds 1,283,484 ordinary shares in treasury. Therefore, the total number of voting rights in the Company is 198,716,378 which may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, Polypipe Group plc under the FCA’s Disclosure Guidance and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the schedule below contains detailed information about the purchases made by Numis Securities Ltd on behalf of the Company as part of the buyback programme.
Enquiries:
Martin Payne
Chief Financial Officer
+44 (0) 1709 772284
Schedule of Purchases – Individual Transactions
|
Number of shares
purchased
|
Transaction price
(per share)
|
Time of transaction
|
Venue
|
Transaction reference number
|
|
395
|
289.4
|
08:17:52
|
JPMX
|
00027810241TRLO0
|
|
683
|
291.8
|
08:18:26
|
BATE
|
00027810256TRLO0
|
|
266
|
291.5
|
08:19:20
|
BATE
|
00027810288TRLO0
|
|
365
|
290
|
08:19:26
|
XLON
|
00027810297TRLO0
|
|
475
|
290
|
08:19:29
|
XLON
|
00027810300TRLO0
|
|
647
|
289.9
|
08:19:29
|
XLON
|
00027810301TRLO0
|
|
855
|
290
|
08:21:11
|
BATE
|
00027810352TRLO0
|
|
451
|
290
|
08:21:11
|
BATE
|
00027810353TRLO0
|
|
1026
|
288.9
|
08:21:23
|
XLON
|
00027810380TRLO0
|
|
1026
|
288.8
|
08:21:23
|
XLON
|
00027810381TRLO0
|
|
173
|
289.1
|
08:22:20
|
JPMX
|
00027810404TRLO0
|
|
86
|
289.1
|
08:24:57
|
XLON
|
00027810434TRLO0
|
|
32
|
289.9
|
08:25:33
|
BATE
|
00027810470TRLO0
|
|
47
|
290
|
08:25:40
|
BATE
|
00027810472TRLO0
|
|
922
|
290
|
08:25:40
|
BATE
|
00027810473TRLO0
|
|
259
|
290
|
08:26:48
|
BATE
|
00027810496TRLO0
|
|
516
|
290
|
08:26:48
|
BATE
|
00027810497TRLO0
|
|
404
|
290
|
08:27:42
|
BATE
|
00027810514TRLO0
|
|
316
|
290
|
08:27:42
|
BATE
|
00027810515TRLO0
|
|
894
|
289.6
|
08:27:53
|
XLON
|
00027810526TRLO0
|
|
711
|
289
|
08:27:53
|
XLON
|
00027810525TRLO0
|
|
606
|
288.8
|
08:30:22
|
XLON
|
00027810551TRLO0
|
|
169
|
288.8
|
08:30:22
|
XLON
|
00027810552TRLO0
|
|
131
|
288.8
|
08:31:02
|
BATE
|
00027810563TRLO0
|
|
409
|
288.8
|
08:31:02
|
XLON
|
00027810564TRLO0
|
|
131
|
288.8
|
08:31:02
|
XLON
|
00027810565TRLO0
|
|
231
|
288.8
|
08:32:02
|
XLON
|
00027810596TRLO0
|
|
480
|
288.8
|
08:32:02
|
XLON
|
00027810597TRLO0
|
|
176
|
288.8
|
08:32:50
|
BATE
|
00027810623TRLO0
|
|
296
|
288.8
|
08:32:50
|
BATE
|
00027810624TRLO0
|
|
158
|
288.8
|
08:33:22
|
BATE
|
00027810631TRLO0
|
|
452
|
288.8
|
08:33:22
|
XLON
|
00027810632TRLO0
|
|
264
|
288.8
|
08:33:22
|
BATE
|
00027810633TRLO0
|
|
203
|
288.8
|
08:34:21
|
XLON
|
00027810664TRLO0
|
|
637
|
288.8
|
08:34:21
|
XLON
|
00027810665TRLO0
|
|
153
|
288.8
|
08:35:18
|
BATE
|
00027810696TRLO0
|
|
256
|
288.8
|
08:35:18
|
BATE
|
00027810697TRLO0
|
|
154
|
288.8
|
08:35:45
|
BATE
|
00027810712TRLO0
|
|
257
|
288.8
|
08:35:45
|
BATE
|
00027810713TRLO0
|
|
253
|
288.8
|
08:36:12
|
BATE
|
00027810735TRLO0
|
|
775
|
288.8
|
08:36:29
|
XLON
|
00027810743TRLO0
|
|
402
|
287.7
|
08:36:42
|
XLON
|
00027810793TRLO0
|
|
309
|
287.7
|
08:36:42
|
XLON
|
00027810794TRLO0
|
|
245
|
288.8
|
08:38:08
|
XLON
|
00027810822TRLO0
|
|
158
|
288.8
|
08:38:08
|
BATE
|
00027810823TRLO0
|
|
264
|
288.8
|
08:38:08
|
BATE
|
00027810824TRLO0
|
|
158
|
288.8
|
08:38:52
|
BATE
|
00027810837TRLO0
|
|
256
|
288.8
|
08:38:52
|
BATE
|
00027810838TRLO0
|
|
246
|
288.8
|
08:39:19
|
BATE
|
00027810850TRLO0
|
|
229
|
288.8
|
08:39:35
|
BATE
|
00027810851TRLO0
|
|
224
|
288.8
|
08:39:50
|
BATE
|
00027810854TRLO0
|
|
215
|
288.8
|
08:40:04
|
BATE
|
00027810859TRLO0
|
|
211
|
288.8
|
08:40:18
|
BATE
|
00027810867TRLO0
|
|
170
|
288.8
|
08:40:20
|
BATE
|
00027810868TRLO0
|
|
281
|
288.8
|
08:40:20
|
BATE
|
00027810869TRLO0
|
|
170
|
288.8
|
08:41:01
|
BATE
|
00027810895TRLO0
|
|
281
|
288.8
|
08:41:01
|
BATE
|
00027810896TRLO0
|
|
646
|
288.8
|
08:41:30
|
XLON
|
00027810911TRLO0
|
|
646
|
288.8
|
08:42:12
|
XLON
|
00027810925TRLO0
|
|
260
|
288.8
|
08:42:53
|
BATE
|
00027810936TRLO0
|
|
156
|
288.8
|
08:42:53
|
BATE
|
00027810937TRLO0
|
|
222
|
288.8
|
08:43:20
|
BATE
|
00027810944TRLO0
|
|
371
|
288.8
|
08:43:20
|
BATE
|
00027810945TRLO0
|
|
154
|
288.8
|
08:43:58
|
BATE
|
00027810968TRLO0
|
|
258
|
288.8
|
08:43:58
|
BATE
|
00027810969TRLO0
|
|
156
|
288.8
|
08:44:24
|
BATE
|
00027810973TRLO0
|
|
260
|
288.8
|
08:44:24
|
BATE
|
00027810974TRLO0
|
|
260
|
288.8
|
08:44:50
|
BATE
|
00027810978TRLO0
|
|
156
|
288.8
|
08:44:50
|
BATE
|
00027810979TRLO0
|
|
156
|
288.8
|
08:45:16
|
BATE
|
00027810980TRLO0
|
|
260
|
288.8
|
08:45:16
|
BATE
|
00027810981TRLO0
|
|
156
|
288.8
|
08:45:42
|
BATE
|
00027810998TRLO0
|
|
260
|
288.8
|
08:45:42
|
BATE
|
00027810999TRLO0
|
|
156
|
288.8
|
08:46:08
|
BATE
|
00027811007TRLO0
|
|
260
|
288.8
|
08:46:08
|
BATE
|
00027811008TRLO0
|
|
156
|
288.8
|
08:46:34
|
BATE
|
00027811013TRLO0
|
|
260
|
288.8
|
08:46:34
|
BATE
|
00027811014TRLO0
|
|
152
|
288.8
|
08:47:00
|
BATE
|
00027811018TRLO0
|
|
260
|
288.8
|
08:47:00
|
BATE
|
00027811019TRLO0
|
|
253
|
288.8
|
08:47:13
|
BATE
|
00027811020TRLO0
|
|
246
|
288.8
|
08:47:41
|
BATE
|
00027811035TRLO0
|
|
230
|
288.8
|
08:47:57
|
BATE
|
00027811037TRLO0
|
|
221
|
288.8
|
08:48:11
|
BATE
|
00027811042TRLO0
|
|
217
|
288.8
|
08:48:24
|
BATE
|
00027811045TRLO0
|
|
214
|
288.8
|
08:48:38
|
BATE
|
00027811051TRLO0
|
|
207
|
288.8
|
08:48:51
|
BATE
|
00027811053TRLO0
|
|
204
|
288.8
|
08:49:04
|
BATE
|
00027811054TRLO0
|
|
202
|
288.8
|
08:49:16
|
BATE
|
00027811058TRLO0
|
|
240
|
288.8
|
08:49:29
|
BATE
|
00027811061TRLO0
|
|
227
|
288.8
|
08:49:43
|
BATE
|
00027811070TRLO0
|
|
227
|
288.8
|
08:49:57
|
BATE
|
00027811080TRLO0
|
|
278
|
288.8
|
08:50:11
|
BATE
|
00027811089TRLO0
|
|
216
|
288.8
|
08:50:28
|
BATE
|
00027811107TRLO0
|
|
216
|
288.8
|
08:50:41
|
BATE
|
00027811118TRLO0
|
|
216
|
288.8
|
08:50:54
|
BATE
|
00027811120TRLO0
|
|
216
|
288.8
|
08:51:07
|
BATE
|
00027811132TRLO0
|
|
216
|
288.8
|
08:51:20
|
BATE
|
00027811144TRLO0
|
|
216
|
288.8
|
08:51:33
|
BATE
|
00027811151TRLO0
|
|
216
|
288.8
|
08:51:46
|
BATE
|
00027811160TRLO0
|
|
214
|
288.8
|
08:51:59
|
BATE
|
00027811164TRLO0
|
|
203
|
288.8
|
08:52:12
|
BATE
|
00027811172TRLO0
|
|
198
|
288.8
|
08:52:13
|
BATE
|
00027811173TRLO0
|
|
595
|
288.8
|
08:52:36
|
XLON
|
00027811181TRLO0
|
|
198
|
288.8
|
08:52:36
|
BATE
|
00027811182TRLO0
|
|
405
|
287.7
|
08:53:08
|
XLON
|
00027811196TRLO0
|
|
190
|
288.8
|
08:53:48
|
BATE
|
00027811226TRLO0
|
|
347
|
288.8
|
08:53:48
|
TRQX
|
00027811227TRLO0
|
|
115
|
288.8
|
08:53:48
|
XLON
|
00027811228TRLO0
|
|
179
|
288.8
|
08:54:27
|
BATE
|
00027811273TRLO0
|
|
168
|
288.8
|
08:54:27
|
TRQX
|
00027811274TRLO0
|
|
172
|
288.8
|
08:54:47
|
BATE
|
00027811281TRLO0
|
|
356
|
288.8
|
08:54:47
|
TRQX
|
00027811282TRLO0
|
|
161
|
288.8
|
08:55:18
|
TRQX
|
00027811302TRLO0
|
|
163
|
288.8
|
08:55:18
|
BATE
|
00027811303TRLO0
|
|
154
|
288.8
|
08:55:38
|
BATE
|
00027811309TRLO0
|
|
415
|
288.8
|
08:55:38
|
TRQX
|
00027811310TRLO0
|
|
144
|
288.8
|
08:56:11
|
TRQX
|
00027811332TRLO0
|
|
148
|
288.8
|
08:56:11
|
BATE
|
00027811333TRLO0
|
|
453
|
288.8
|
08:56:28
|
TRQX
|
00027811339TRLO0
|
|
142
|
288.8
|
08:56:28
|
BATE
|
00027811340TRLO0
|
|
115
|
288.8
|
08:57:03
|
XLON
|
00027811389TRLO0
|
|
393
|
288.8
|
08:57:03
|
TRQX
|
00027811390TRLO0
|
|
138
|
288.8
|
08:57:03
|
BATE
|
00027811391TRLO0
|
|
435
|
287.7
|
08:57:03
|
XLON
|
00027811392TRLO0
|
|
42
|
288.8
|
08:57:59
|
TRQX
|
00027811411TRLO0
|
|
134
|
288.8
|
08:58:09
|
TRQX
|
00027811414TRLO0
|
|
197
|
288.8
|
08:58:16
|
TRQX
|
00027811423TRLO0
|
|
197
|
288.8
|
08:58:28
|
TRQX
|
00027811440TRLO0
|
|
190
|
288.8
|
08:58:39
|
TRQX
|
00027811441TRLO0
|
|
177
|
288.8
|
08:58:50
|
TRQX
|
00027811443TRLO0
|
|
220
|
288.8
|
08:59:01
|
TRQX
|
00027811447TRLO0
|
|
260
|
288.8
|
08:59:13
|
TRQX
|
00027811449TRLO0
|
|
179
|
288.8
|
08:59:28
|
TRQX
|
00027811452TRLO0
|
|
282
|
288.8
|
08:59:39
|
TRQX
|
00027811456TRLO0
|
|
346
|
288.8
|
08:59:55
|
TRQX
|
00027811459TRLO0
|
|
375
|
288.8
|
09:00:15
|
TRQX
|
00027811464TRLO0
|
|
424
|
288.8
|
09:00:36
|
TRQX
|
00027811475TRLO0
|
|
178
|
288.8
|
09:01:01
|
TRQX
|
00027811489TRLO0
|
|
404
|
288.8
|
09:01:11
|
TRQX
|
00027811500TRLO0
|
|
418
|
288.8
|
09:01:34
|
TRQX
|
00027811513TRLO0
|
|
441
|
288.8
|
09:01:58
|
TRQX
|
00027811523TRLO0
|
|
460
|
288.8
|
09:02:13
|
TRQX
|
00027811529TRLO0
|
|
476
|
288.8
|
09:02:26
|
TRQX
|
00027811532TRLO0
|
|
484
|
288.8
|
09:03:17
|
TRQX
|
00027811548TRLO0
|
|
510
|
288.8
|
09:03:44
|
TRQX
|
00027811557TRLO0
|
|
521
|
288.8
|
09:04:13
|
TRQX
|
00027811579TRLO0
|
|
530
|
288.8
|
09:04:43
|
TRQX
|
00027811587TRLO0
|
|
536
|
288.8
|
09:05:13
|
TRQX
|
00027811595TRLO0
|
|
541
|
288.8
|
09:05:43
|
TRQX
|
00027811607TRLO0
|
|
545
|
288.8
|
09:06:14
|
TRQX
|
00027811618TRLO0
|
|
548
|
288.8
|
09:06:44
|
TRQX
|
00027811632TRLO0
|
|
839
|
287.9
|
09:06:44
|
XLON
|
00027811633TRLO0
|
|
550
|
288.8
|
09:08:02
|
TRQX
|
00027811657TRLO0
|
|
170
|
288.8
|
09:08:33
|
TRQX
|
00027811681TRLO0
|
|
194
|
288.8
|
09:08:43
|
TRQX
|
00027811685TRLO0
|
|
194
|
288.8
|
09:08:48
|
TRQX
|
00027811690TRLO0
|
|
198
|
288.8
|
09:09:04
|
TRQX
|
00027811701TRLO0
|
|
213
|
288.8
|
09:09:15
|
TRQX
|
00027811708TRLO0
|
|
167
|
288.8
|
09:09:27
|
TRQX
|
00027811712TRLO0
|
|
213
|
288.8
|
09:09:37
|
TRQX
|
00027811715TRLO0
|
|
283
|
288.8
|
09:09:49
|
TRQX
|
00027811720TRLO0
|
|
364
|
288.8
|
09:10:05
|
TRQX
|
00027811725TRLO0
|
|
400
|
288.8
|
09:10:25
|
TRQX
|
00027811732TRLO0
|
|
462
|
288.8
|
09:10:47
|
TRQX
|
00027811744TRLO0
|
|
514
|
288.8
|
09:11:13
|
TRQX
|
00027811752TRLO0
|
|
575
|
288.8
|
09:11:42
|
TRQX
|
00027811764TRLO0
|
|
622
|
288.8
|
09:12:13
|
TRQX
|
00027811778TRLO0
|
|
155
|
288.8
|
09:12:13
|
TRQX
|
00027811779TRLO0
|
|
904
|
287.8
|
09:12:13
|
XLON
|
00027811780TRLO0
|
|
462
|
288.8
|
09:13:48
|
TRQX
|
00027811831TRLO0
|
|
378
|
288.8
|
09:13:48
|
CHIX
|
00027811832TRLO0
|
|
122
|
288.8
|
09:14:34
|
TRQX
|
00027811842TRLO0
|
|
176
|
288.8
|
09:14:34
|
CHIX
|
00027811843TRLO0
|
|
166
|
288.8
|
09:14:34
|
TRQX
|
00027811844TRLO0
|
|
389
|
288.5
|
09:15:00
|
CHIX
|
00027811868TRLO0
|
|
197
|
288.5
|
09:15:00
|
CHIX
|
00027811869TRLO0
|
|
203
|
288.5
|
09:15:33
|
CHIX
|
00027811878TRLO0
|
|
214
|
288.5
|
09:15:44
|
CHIX
|
00027811881TRLO0
|
|
216
|
288.5
|
09:15:56
|
CHIX
|
00027811882TRLO0
|
|
218
|
288.5
|
09:16:08
|
CHIX
|
00027811883TRLO0
|
|
220
|
288.5
|
09:16:20
|
CHIX
|
00027811886TRLO0
|
|
221
|
288.5
|
09:16:33
|
CHIX
|
00027811892TRLO0
|
|
224
|
288.5
|
09:16:45
|
CHIX
|
00027811902TRLO0
|
|
225
|
288.5
|
09:16:57
|
CHIX
|
00027811909TRLO0
|
|
227
|
288.5
|
09:17:10
|
CHIX
|
00027811921TRLO0
|
|
228
|
288.5
|
09:17:13
|
CHIX
|
00027811922TRLO0
|
|
229
|
288.5
|
09:17:35
|
CHIX
|
00027811938TRLO0
|
|
230
|
288.5
|
09:17:48
|
CHIX
|
00027811943TRLO0
|
|
231
|
288.5
|
09:18:01
|
CHIX
|
00027811960TRLO0
|
|
232
|
288.5
|
09:18:14
|
CHIX
|
00027811976TRLO0
|
|
233
|
288.5
|
09:18:27
|
CHIX
|
00027811984TRLO0
|
|
234
|
288.5
|
09:18:40
|
CHIX
|
00027811988TRLO0
|
|
234
|
288.5
|
09:18:53
|
CHIX
|
00027811992TRLO0
|
|
235
|
288.5
|
09:19:06
|
CHIX
|
00027811996TRLO0
|
|
236
|
288.5
|
09:19:19
|
CHIX
|
00027812003TRLO0
|
|
236
|
288.5
|
09:19:32
|
CHIX
|
00027812008TRLO0
|
|
236
|
288.5
|
09:19:46
|
CHIX
|
00027812011TRLO0
|
|
237
|
288.5
|
09:19:59
|
CHIX
|
00027812018TRLO0
|
|
237
|
288.5
|
09:20:12
|
CHIX
|
00027812039TRLO0
|
|
237
|
288.5
|
09:20:25
|
CHIX
|
00027812042TRLO0
|
|
238
|
288.5
|
09:20:39
|
CHIX
|
00027812048TRLO0
|
|
238
|
288.5
|
09:20:52
|
CHIX
|
00027812081TRLO0
|
|
238
|
288.5
|
09:21:05
|
CHIX
|
00027812090TRLO0
|
|
238
|
288.5
|
09:21:19
|
CHIX
|
00027812097TRLO0
|
|
168
|
288.5
|
09:21:32
|
CHIX
|
00027812108TRLO0
|
|
237
|
288.5
|
09:21:41
|
CHIX
|
00027812112TRLO0
|
|
237
|
288.5
|
09:21:55
|
CHIX
|
00027812123TRLO0
|
|
237
|
288.5
|
09:22:08
|
CHIX
|
00027812128TRLO0
|
|
238
|
288.5
|
09:22:13
|
CHIX
|
00027812147TRLO0
|
|
238
|
288.5
|
09:22:35
|
CHIX
|
00027812152TRLO0
|
|
238
|
288.5
|
09:22:48
|
CHIX
|
00027812156TRLO0
|
|
238
|
288.5
|
09:23:01
|
CHIX
|
00027812166TRLO0
|
|
524
|
287.9
|
09:23:01
|
XLON
|
00027812167TRLO0
|
|
238
|
288.5
|
09:23:44
|
CHIX
|
00027812192TRLO0
|
|
239
|
288.5
|
09:23:58
|
CHIX
|
00027812194TRLO0
|
|
239
|
288.5
|
09:24:11
|
CHIX
|
00027812203TRLO0
|
|
239
|
288.5
|
09:24:25
|
CHIX
|
00027812208TRLO0
|
|
239
|
288.5
|
09:24:38
|
CHIX
|
00027812217TRLO0
|
|
239
|
288.5
|
09:24:52
|
CHIX
|
00027812220TRLO0
|
|
239
|
288.5
|
09:25:05
|
CHIX
|
00027812255TRLO0
|
|
239
|
288.5
|
09:25:19
|
CHIX
|
00027812259TRLO0
|
|
239
|
288.5
|
09:25:32
|
CHIX
|
00027812279TRLO0
|
|
239
|
288.5
|
09:25:46
|
CHIX
|
00027812282TRLO0
|
|
240
|
288.5
|
09:25:59
|
CHIX
|
00027812310TRLO0
|
|
240
|
288.5
|
09:26:13
|
CHIX
|
00027812315TRLO0
|
|
240
|
288.5
|
09:26:27
|
CHIX
|
00027812324TRLO0
|
|
240
|
288.5
|
09:26:40
|
CHIX
|
00027812327TRLO0
|
|
122
|
287.9
|
09:26:40
|
XLON
|
00027812328TRLO0
|
|
200
|
288.5
|
09:27:01
|
CHIX
|
00027812332TRLO0
|
|
238
|
288.5
|
09:27:12
|
CHIX
|
00027812337TRLO0
|
|
238
|
288.5
|
09:27:13
|
CHIX
|
00027812338TRLO0
|
|
137
|
288.5
|
09:27:39
|
CHIX
|
00027812364TRLO0
|
|
233
|
288.5
|
09:27:47
|
CHIX
|
00027812367TRLO0
|
|
234
|
288.5
|
09:28:00
|
CHIX
|
00027812385TRLO0
|
|
234
|
288.5
|
09:28:14
|
CHIX
|
00027812388TRLO0
|
|
150
|
288.5
|
09:28:27
|
CHIX
|
00027812393TRLO0
|
|
233
|
288.5
|
09:28:36
|
CHIX
|
00027812395TRLO0
|
|
234
|
288.5
|
09:28:49
|
CHIX
|
00027812396TRLO0
|
|
154
|
288.5
|
09:29:02
|
CHIX
|
00027812403TRLO0
|
|
233
|
288.5
|
09:29:11
|
CHIX
|
00027812410TRLO0
|
|
233
|
288.5
|
09:29:24
|
CHIX
|
00027812425TRLO0
|
|
192
|
288.5
|
09:29:38
|
CHIX
|
00027812434TRLO0
|
|
234
|
288.5
|
09:29:49
|
CHIX
|
00027812443TRLO0
|
|
234
|
288.5
|
09:30:02
|
CHIX
|
00027812446TRLO0
|
|
144
|
288.5
|
09:30:16
|
CHIX
|
00027812455TRLO0
|
|
231
|
288.5
|
09:30:24
|
CHIX
|
00027812466TRLO0
|
|
232
|
288.5
|
09:30:37
|
CHIX
|
00027812473TRLO0
|
|
148
|
288.5
|
09:30:50
|
CHIX
|
00027812480TRLO0
|
|
673
|
288.6
|
09:30:59
|
XLON
|
00027812482TRLO0
|
|
704
|
288.8
|
09:31:38
|
TRQX
|
00027812501TRLO0
|
|
7
|
288.8
|
09:31:38
|
TRQX
|
00027812502TRLO0
|
|
647
|
288
|
09:31:38
|
XLON
|
00027812503TRLO0
|
|
659
|
288
|
09:32:13
|
XLON
|
00027812529TRLO0
|
|
169
|
288.8
|
09:33:34
|
TRQX
|
00027812566TRLO0
|
|
174
|
289
|
09:33:44
|
XLON
|
00027812572TRLO0
|
|
310
|
289
|
09:33:44
|
BATE
|
00027812573TRLO0
|
|
240
|
289
|
09:33:44
|
CHIX
|
00027812574TRLO0
|
|
116
|
289
|
09:33:44
|
CHIX
|
00027812575TRLO0
|
|
136
|
289
|
09:34:33
|
TRQX
|
00027812589TRLO0
|
|
183
|
289
|
09:34:33
|
BATE
|
00027812590TRLO0
|
|
188
|
289
|
09:34:33
|
XLON
|
00027812591TRLO0
|
|
51
|
289
|
09:34:33
|
TRQX
|
00027812592TRLO0
|
|
157
|
289
|
09:34:33
|
CHIX
|
00027812593TRLO0
|
|
357
|
289.6
|
09:35:15
|
BATE
|
00027812616TRLO0
|
|
41
|
289.6
|
09:35:35
|
BATE
|
00027812640TRLO0
|
|
465
|
289.7
|
09:35:37
|
XLON
|
00027812643TRLO0
|
|
430
|
289.9
|
09:36:05
|
XLON
|
00027812655TRLO0
|
|
121
|
289.9
|
09:36:30
|
XLON
|
00027812684TRLO0
|
|
491
|
289.9
|
09:36:30
|
XLON
|
00027812685TRLO0
|
|
115
|
289.9
|
09:37:06
|
XLON
|
00027812720TRLO0
|
|
114
|
289.9
|
09:37:13
|
XLON
|
00027812721TRLO0
|
|
114
|
289.9
|
09:37:19
|
XLON
|
00027812723TRLO0
|
|
116
|
289.9
|
09:37:26
|
XLON
|
00027812724TRLO0
|
|
118
|
289.9
|
09:37:33
|
XLON
|
00027812728TRLO0
|
|
692
|
288.7
|
09:37:36
|
XLON
|
00027812730TRLO0
|
|
698
|
288
|
09:37:43
|
XLON
|
00027812732TRLO0
|
|
496
|
288.2
|
09:39:02
|
BATE
|
00027812804TRLO0
|
|
173
|
288.4
|
09:39:31
|
BATE
|
00027812820TRLO0
|
|
232
|
288.4
|
09:39:34
|
BATE
|
00027812821TRLO0
|
|
232
|
288.4
|
09:39:55
|
BATE
|
00027812829TRLO0
|
|
45
|
288.5
|
09:40:09
|
XLON
|
00027812837TRLO0
|
|
16
|
288.5
|
09:40:09
|
BATE
|
00027812838TRLO0
|
|
334
|
288.5
|
09:40:09
|
XLON
|
00027812839TRLO0
|
|
16
|
288.5
|
09:40:09
|
TRQX
|
00027812840TRLO0
|
|
16
|
288.5
|
09:40:09
|
CHIX
|
00027812841TRLO0
|
|
115
|
288.5
|
09:40:34
|
XLON
|
00027812849TRLO0
|
|
664
|
288.5
|
09:40:34
|
TRQX
|
00027812850TRLO0
|
|
190
|
288.5
|
09:40:34
|
BATE
|
00027812851TRLO0
|
|
969
|
288.5
|
09:41:32
|
XLON
|
00027812883TRLO0
|
|
1641
|
288.5
|
09:42:13
|
XLON
|
00027812908TRLO0
|
|
1207
|
288.5
|
09:43:53
|
XLON
|
00027812979TRLO0
|
|
711
|
288.5
|
09:45:19
|
XLON
|
00027813055TRLO0
|
|
472
|
288.5
|
09:46:02
|
XLON
|
00027813067TRLO0
|
|
126
|
288.5
|
09:46:02
|
BATE
|
00027813068TRLO0
|
|
48
|
288.5
|
09:46:02
|
TRQX
|
00027813069TRLO0
|
|
214
|
288.5
|
09:46:41
|
XLON
|
00027813090TRLO0
|
|
172
|
288.5
|
09:46:41
|
TRQX
|
00027813091TRLO0
|
|
251
|
288.5
|
09:46:41
|
BATE
|
00027813092TRLO0
|
|
186
|
288.5
|
09:47:13
|
XLON
|
00027813107TRLO0
|
|
267
|
288.9
|
09:47:30
|
BATE
|
00027813112TRLO0
|
|
80
|
288.7
|
09:47:47
|
BATE
|
00027813139TRLO0
|
|
473
|
288.7
|
09:47:47
|
BATE
|
00027813140TRLO0
|
|
207
|
288.7
|
09:48:20
|
BATE
|
00027813170TRLO0
|
|
343
|
288.7
|
09:48:20
|
BATE
|
00027813171TRLO0
|
|
242
|
288.7
|
09:48:53
|
BATE
|
00027813177TRLO0
|
|
399
|
288.7
|
09:48:53
|
BATE
|
00027813178TRLO0
|
|
302
|
288.7
|
09:49:32
|
BATE
|
00027813207TRLO0
|
|
501
|
288.7
|
09:49:32
|
BATE
|
00027813208TRLO0
|
|
397
|
288.7
|
09:50:20
|
BATE
|
00027813232TRLO0
|
|
249
|
288.7
|
09:50:20
|
BATE
|
00027813233TRLO0
|
|
412
|
288.7
|
09:50:59
|
BATE
|
00027813267TRLO0
|
|
429
|
288.7
|
09:51:24
|
BATE
|
00027813300TRLO0
|
|
346
|
288.7
|
09:51:24
|
BATE
|
00027813301TRLO0
|
|
369
|
288.7
|
09:52:11
|
BATE
|
00027813312TRLO0
|
|
840
|
288
|
09:52:13
|
XLON
|
00027813315TRLO0
|
|
446
|
288.7
|
09:53:24
|
BATE
|
00027813330TRLO0
|
|
458
|
288.7
|
09:53:24
|
BATE
|
00027813331TRLO0
|
|
711
|
288
|
09:53:26
|
XLON
|
00027813332TRLO0
|
|
711
|
288
|
09:54:29
|
XLON
|
00027813354TRLO0
|
|
285
|
288.7
|
09:55:36
|
BATE
|
00027813390TRLO0
|
|
289
|
288.9
|
09:55:54
|
BATE
|
00027813394TRLO0
|
|
335
|
288.8
|
09:56:11
|
BATE
|
00027813414TRLO0
|
|
192
|
288.8
|
09:56:11
|
BATE
|
00027813415TRLO0
|
|
277
|
288.7
|
09:56:43
|
BATE
|
00027813438TRLO0
|
|
184
|
288.7
|
09:56:43
|
BATE
|
00027813439TRLO0
|
|
191
|
288.7
|
09:57:11
|
BATE
|
00027813443TRLO0
|
|
227
|
288.7
|
09:57:22
|
BATE
|
00027813445TRLO0
|
|
221
|
288.7
|
09:57:36
|
BATE
|
00027813448TRLO0
|
|
215
|
288.7
|
09:57:49
|
BATE
|
00027813454TRLO0
|
|
206
|
288.7
|
09:58:02
|
BATE
|
00027813457TRLO0
|
|
202
|
288.7
|
09:58:15
|
BATE
|
00027813465TRLO0
|
|
198
|
288.7
|
09:58:27
|
BATE
|
00027813468TRLO0
|
|
47
|
287.9
|
09:58:35
|
XLON
|
00027813471TRLO0
|
|
342
|
287.9
|
09:58:35
|
XLON
|
00027813472TRLO0
|
|
246
|
288.7
|
09:59:03
|
BATE
|
00027813486TRLO0
|
|
226
|
288.7
|
09:59:17
|
BATE
|
00027813489TRLO0
|
|
215
|
288.7
|
09:59:31
|
BATE
|
00027813491TRLO0
|
|
210
|
288.7
|
09:59:44
|
BATE
|
00027813493TRLO0
|
|
159
|
288.7
|
09:59:47
|
BATE
|
00027813494TRLO0
|
|
260
|
288.7
|
09:59:47
|
BATE
|
00027813495TRLO0
|
|
232
|
288.7
|
10:00:22
|
BATE
|
00027813536TRLO0
|
|
181
|
288.7
|
10:00:36
|
BATE
|
00027813549TRLO0
|
|
286
|
288.7
|
10:00:36
|
BATE
|
00027813550TRLO0
|
|
383
|
287.9
|
10:00:52
|
XLON
|
00027813552TRLO0
|
|
296
|
288.7
|
10:01:27
|
BATE
|
00027813570TRLO0
|
|
186
|
288.7
|
10:01:27
|
BATE
|
00027813571TRLO0
|
|
285
|
288.7
|
10:01:56
|
BATE
|
00027813580TRLO0
|
|
528
|
288.7
|
10:01:56
|
BATE
|
00027813581TRLO0
|
|
751
|
288
|
10:01:56
|
XLON
|
00027813582TRLO0
|
|
68
|
287.9
|
10:02:12
|
XLON
|
00027813586TRLO0
|
|
283
|
288.7
|
10:03:27
|
BATE
|
00027813642TRLO0
|
|
528
|
288.7
|
10:03:27
|
BATE
|
00027813643TRLO0
|
|
174
|
288.7
|
10:03:27
|
BATE
|
00027813644TRLO0
|
|
366
|
288.7
|
10:03:27
|
XLON
|
00027813645TRLO0
|
|
711
|
288.8
|
10:04:55
|
XLON
|
00027813738TRLO0
|
|
646
|
288
|
10:05:33
|
XLON
|
00027813744TRLO0
|
|
247
|
288.9
|
10:06:16
|
TRQX
|
00027813758TRLO0
|
|
539
|
288.9
|
10:06:16
|
XLON
|
00027813759TRLO0
|
|
214
|
288
|
10:06:16
|
XLON
|
00027813760TRLO0
|
|
690
|
288
|
10:06:16
|
XLON
|
00027813761TRLO0
|
|
582
|
288.8
|
10:07:56
|
BATE
|
00027813800TRLO0
|
|
646
|
288
|
10:07:56
|
XLON
|
00027813801TRLO0
|
|
291
|
288.8
|
10:09:10
|
BATE
|
00027813819TRLO0
|
|
435
|
288.4
|
10:09:27
|
BATE
|
00027813826TRLO0
|
|
88
|
288.8
|
10:09:53
|
BATE
|
00027813830TRLO0
|
|
228
|
288.7
|
10:09:58
|
BATE
|
00027813831TRLO0
|
|
167
|
288.7
|
10:10:12
|
BATE
|
00027813835TRLO0
|
|
264
|
288.7
|
10:10:12
|
BATE
|
00027813836TRLO0
|
|
89
|
288.8
|
10:10:37
|
XLON
|
00027813837TRLO0
|
|
184
|
288.8
|
10:10:42
|
XLON
|
00027813838TRLO0
|
|
184
|
288.8
|
10:10:53
|
XLON
|
00027813841TRLO0
|
|
183
|
288.8
|
10:11:04
|
XLON
|
00027813845TRLO0
|
|
183
|
288.8
|
10:11:15
|
XLON
|
00027813847TRLO0
|
|
182
|
288.8
|
10:11:26
|
XLON
|
00027813849TRLO0
|
|
181
|
288.8
|
10:11:37
|
XLON
|
00027813859TRLO0
|
|
181
|
288.8
|
10:11:47
|
XLON
|
00027813861TRLO0
|
|
181
|
288.8
|
10:11:58
|
XLON
|
00027813864TRLO0
|
|
180
|
288.8
|
10:12:09
|
XLON
|
00027813868TRLO0
|
|
180
|
288.8
|
10:12:19
|
XLON
|
00027813869TRLO0
|
|
180
|
288.8
|
10:12:30
|
XLON
|
00027813870TRLO0
|
|
179
|
288.8
|
10:12:40
|
XLON
|
00027813871TRLO0
|
|
179
|
288.8
|
10:12:51
|
XLON
|
00027813872TRLO0
|
|
179
|
288.8
|
10:13:01
|
XLON
|
00027813876TRLO0
|
|
179
|
288.8
|
10:13:12
|
XLON
|
00027813882TRLO0
|
|
179
|
288.8
|
10:13:22
|
XLON
|
00027813884TRLO0
|
|
178
|
288.8
|
10:13:27
|
XLON
|
00027813885TRLO0
|
|
178
|
288.8
|
10:13:43
|
XLON
|
00027813890TRLO0
|
|
178
|
288.8
|
10:13:54
|
XLON
|
00027813903TRLO0
|
|
178
|
288.8
|
10:14:04
|
XLON
|
00027813907TRLO0
|
|
178
|
288.8
|
10:14:15
|
XLON
|
00027813908TRLO0
|
|
253
|
288.7
|
10:14:25
|
BATE
|
00027813910TRLO0
|
|
157
|
288.7
|
10:14:40
|
BATE
|
00027813914TRLO0
|
|
262
|
288.7
|
10:14:40
|
BATE
|
00027813915TRLO0
|
|
126
|
287.9
|
10:14:40
|
XLON
|
00027813916TRLO0
|
|
165
|
288.7
|
10:15:12
|
BATE
|
00027813925TRLO0
|
|
275
|
288.7
|
10:15:12
|
BATE
|
00027813926TRLO0
|
|
464
|
288.7
|
10:15:12
|
XLON
|
00027813927TRLO0
|
|
178
|
288.7
|
10:16:04
|
XLON
|
00027813985TRLO0
|
|
176
|
288.7
|
10:16:04
|
BATE
|
00027813986TRLO0
|
|
293
|
288.7
|
10:16:04
|
BATE
|
00027813987TRLO0
|
|
234
|
288.7
|
10:16:42
|
XLON
|
00027814053TRLO0
|
|
188
|
288.7
|
10:16:42
|
BATE
|
00027814054TRLO0
|
|
314
|
288.7
|
10:16:42
|
BATE
|
00027814055TRLO0
|
|
624
|
287.9
|
10:16:42
|
XLON
|
00027814056TRLO0
|
|
64
|
287.9
|
10:16:42
|
XLON
|
00027814057TRLO0
|
|
90
|
287.9
|
10:17:03
|
XLON
|
00027814081TRLO0
|
|
308
|
288.5
|
10:18:10
|
BATE
|
00027814125TRLO0
|
|
523
|
288.5
|
10:18:10
|
BATE
|
00027814126TRLO0
|
|
138
|
288.5
|
10:18:10
|
BATE
|
00027814127TRLO0
|
|
647
|
287.8
|
10:18:30
|
XLON
|
00027814136TRLO0
|
|
315
|
288.4
|
10:19:43
|
BATE
|
00027814162TRLO0
|
|
969
|
287.7
|
10:19:55
|
XLON
|
00027814165TRLO0
|
|
249
|
288.4
|
10:20:57
|
BATE
|
00027814190TRLO0
|
|
217
|
288.4
|
10:21:12
|
BATE
|
00027814194TRLO0
|
|
215
|
288.4
|
10:21:24
|
BATE
|
00027814198TRLO0
|
|
212
|
288.4
|
10:21:36
|
BATE
|
00027814200TRLO0
|
|
209
|
288.4
|
10:21:48
|
BATE
|
00027814213TRLO0
|
|
467
|
288.4
|
10:21:48
|
XLON
|
00027814214TRLO0
|
|
35
|
288.4
|
10:21:48
|
XLON
|
00027814215TRLO0
|
|
205
|
288.4
|
10:22:29
|
BATE
|
00027814232TRLO0
|
|
185
|
288.4
|
10:22:29
|
XLON
|
00027814233TRLO0
|
|
199
|
288.4
|
10:22:51
|
BATE
|
00027814239TRLO0
|
|
196
|
288.4
|
10:23:03
|
BATE
|
00027814242TRLO0
|
|
195
|
288.4
|
10:23:14
|
BATE
|
00027814246TRLO0
|
|
194
|
288.4
|
10:23:25
|
BATE
|
00027814247TRLO0
|
|
193
|
288.4
|
10:23:27
|
BATE
|
00027814248TRLO0
|
|
192
|
288.4
|
10:23:30
|
BATE
|
00027814250TRLO0
|
|
115
|
288.4
|
10:23:43
|
BATE
|
00027814251TRLO0
|
|
180
|
288.4
|
10:24:05
|
BATE
|
00027814257TRLO0
|
|
217
|
288.4
|
10:24:15
|
BATE
|
00027814263TRLO0
|
|
235
|
288.4
|
10:24:27
|
BATE
|
00027814264TRLO0
|
|
379
|
288.5
|
10:24:41
|
TRQX
|
00027814272TRLO0
|
|
312
|
288.5
|
10:24:41
|
TRQX
|
00027814273TRLO0
|
|
256
|
288.6
|
10:25:20
|
BATE
|
00027814295TRLO0
|
|
204
|
288.6
|
10:25:34
|
BATE
|
00027814300TRLO0
|
|
204
|
288.6
|
10:25:46
|
BATE
|
00027814303TRLO0
|
|
204
|
288.6
|
10:25:57
|
BATE
|
00027814308TRLO0
|
|
200
|
288.6
|
10:26:09
|
BATE
|
00027814312TRLO0
|
|
195
|
288.6
|
10:26:20
|
BATE
|
00027814316TRLO0
|
|
190
|
288.6
|
10:26:31
|
BATE
|
00027814320TRLO0
|
|
186
|
288.6
|
10:26:42
|
BATE
|
00027814327TRLO0
|
|
105
|
287.9
|
10:26:42
|
XLON
|
00027814328TRLO0
|
|
182
|
288.6
|
10:26:58
|
BATE
|
00027814335TRLO0
|
|
467
|
288.5
|
10:27:09
|
XLON
|
00027814337TRLO0
|
|
134
|
288.5
|
10:27:35
|
XLON
|
00027814345TRLO0
|
|
134
|
288.5
|
10:27:43
|
XLON
|
00027814346TRLO0
|
|
134
|
288.5
|
10:27:50
|
XLON
|
00027814347TRLO0
|
|
134
|
288.5
|
10:27:58
|
XLON
|
00027814350TRLO0
|
|
129
|
288.5
|
10:28:05
|
XLON
|
00027814358TRLO0
|
|
129
|
288.5
|
10:28:12
|
XLON
|
00027814362TRLO0
|
|
124
|
288.5
|
10:28:20
|
XLON
|
00027814363TRLO0
|
|
121
|
288.5
|
10:28:27
|
XLON
|
00027814365TRLO0
|
|
671
|
287.9
|
10:28:27
|
XLON
|
00027814366TRLO0
|
|
118
|
288.5
|
10:29:11
|
XLON
|
00027814375TRLO0
|
|
174
|
288.6
|
10:29:18
|
BATE
|
00027814379TRLO0
|
|
166
|
288.6
|
10:29:27
|
BATE
|
00027814381TRLO0
|
|
167
|
288.6
|
10:29:37
|
BATE
|
00027814387TRLO0
|
|
169
|
288.6
|
10:29:46
|
BATE
|
00027814391TRLO0
|
|
169
|
288.6
|
10:29:56
|
BATE
|
00027814397TRLO0
|
|
170
|
288.6
|
10:30:05
|
BATE
|
00027814406TRLO0
|
|
171
|
288.6
|
10:30:14
|
BATE
|
00027814409TRLO0
|
|
172
|
288.6
|
10:30:24
|
BATE
|
00027814411TRLO0
|
|
173
|
288.6
|
10:30:34
|
BATE
|
00027814412TRLO0
|
|
173
|
288.6
|
10:30:43
|
BATE
|
00027814415TRLO0
|
|
174
|
288.6
|
10:30:53
|
BATE
|
00027814421TRLO0
|
|
175
|
288.6
|
10:31:03
|
BATE
|
00027814423TRLO0
|
|
175
|
288.6
|
10:31:12
|
BATE
|
00027814428TRLO0
|
|
328
|
288.6
|
10:31:22
|
XLON
|
00027814432TRLO0
|
|
176
|
288.6
|
10:31:22
|
BATE
|
00027814433TRLO0
|
|
176
|
288.6
|
10:31:50
|
BATE
|
00027814437TRLO0
|
|
245
|
288.6
|
10:31:50
|
XLON
|
00027814438TRLO0
|
|
178
|
288.6
|
10:32:14
|
BATE
|
00027814459TRLO0
|
|
223
|
288.6
|
10:32:14
|
XLON
|
00027814460TRLO0
|
|
178
|
288.6
|
10:32:36
|
BATE
|
00027814468TRLO0
|
|
211
|
288.6
|
10:32:36
|
XLON
|
00027814469TRLO0
|
|
179
|
288.6
|
10:32:57
|
BATE
|
00027814475TRLO0
|
|
198
|
288.6
|
10:32:57
|
XLON
|
00027814476TRLO0
|
|
191
|
288.6
|
10:33:18
|
XLON
|
00027814483TRLO0
|
|
185
|
288.6
|
10:33:27
|
XLON
|
00027814485TRLO0
|
|
183
|
288.6
|
10:33:39
|
XLON
|
00027814490TRLO0
|
|
181
|
288.6
|
10:33:49
|
XLON
|
00027814492TRLO0
|
|
646
|
287.9
|
10:33:55
|
XLON
|
00027814508TRLO0
|
|
711
|
288.8
|
10:34:35
|
BATE
|
00027814523TRLO0
|
|
711
|
288.9
|
10:35:14
|
XLON
|
00027814531TRLO0
|
|
734
|
287.9
|
10:35:46
|
XLON
|
00027814538TRLO0
|
|
21
|
287.9
|
10:35:46
|
XLON
|
00027814539TRLO0
|
|
560
|
288.9
|
10:36:34
|
XLON
|
00027814550TRLO0
|
|
215
|
288.9
|
10:36:34
|
XLON
|
00027814551TRLO0
|
|
340
|
288.9
|
10:37:17
|
XLON
|
00027814555TRLO0
|
|
176
|
288.9
|
10:37:35
|
XLON
|
00027814559TRLO0
|
|
969
|
287.9
|
10:37:35
|
XLON
|
00027814560TRLO0
|
|
170
|
288.9
|
10:38:27
|
XLON
|
00027814564TRLO0
|
|
1034
|
289
|
10:38:47
|
XLON
|
00027814566TRLO0
|
|
332
|
288.9
|
10:39:43
|
BATE
|
00027814593TRLO0
|
|
419
|
288.9
|
10:40:01
|
BATE
|
00027814597TRLO0
|
|
396
|
288.9
|
10:40:24
|
BATE
|
00027814695TRLO0
|
|
446
|
287.9
|
10:40:24
|
XLON
|
00027814696TRLO0
|
|
386
|
288.8
|
10:41:10
|
BATE
|
00027814818TRLO0
|
|
646
|
289
|
10:41:31
|
XLON
|
00027814823TRLO0
|
|
904
|
289
|
10:42:06
|
XLON
|
00027814826TRLO0
|
|
340
|
288.9
|
10:42:54
|
BATE
|
00027814844TRLO0
|
|
340
|
288.9
|
10:43:13
|
BATE
|
00027814848TRLO0
|
|
361
|
288.9
|
10:43:27
|
BATE
|
00027814854TRLO0
|
|
260
|
288.9
|
10:43:50
|
BATE
|
00027814865TRLO0
|
|
363
|
288.9
|
10:44:04
|
BATE
|
00027814869TRLO0
|
|
904
|
289
|
10:44:24
|
XLON
|
00027814877TRLO0
|
|
535
|
288.9
|
10:45:12
|
XLON
|
00027814900TRLO0
|
|
305
|
288.9
|
10:45:41
|
XLON
|
00027814909TRLO0
|
|
248
|
288.9
|
10:45:41
|
XLON
|
00027814910TRLO0
|
|
222
|
288.9
|
10:45:41
|
TRQX
|
00027814911TRLO0
|
|
207
|
288
|
10:46:22
|
CHIX
|
00027814924TRLO0
|
|
207
|
288
|
10:46:22
|
BATE
|
00027814925TRLO0
|
|
206
|
288
|
10:46:22
|
TRQX
|
00027814926TRLO0
|
|
207
|
288
|
10:46:22
|
TRQX
|
00027814927TRLO0
|
|
231
|
288
|
10:47:06
|
TRQX
|
00027814938TRLO0
|
|
208
|
288
|
10:47:06
|
XLON
|
00027814939TRLO0
|
|
207
|
288
|
10:47:06
|
BATE
|
00027814940TRLO0
|
|
228
|
288
|
10:47:40
|
XLON
|
00027814950TRLO0
|
|
366
|
288
|
10:47:40
|
TRQX
|
00027814951TRLO0
|
|
181
|
288
|
10:47:40
|
BATE
|
00027814952TRLO0
|
|
424
|
287.9
|
10:48:01
|
XLON
|
00027814964TRLO0
|
|
34
|
287.9
|
10:48:01
|
XLON
|
00027814965TRLO0
|
|
904
|
287.3
|
10:48:01
|
XLON
|
00027814966TRLO0
|
|
218
|
288
|
10:49:17
|
XLON
|
00027814979TRLO0
|
|
396
|
288
|
10:49:17
|
TRQX
|
00027814980TRLO0
|
|
213
|
288
|
10:49:17
|
TRQX
|
00027814981TRLO0
|
|
439
|
287.8
|
10:50:07
|
TRQX
|
00027814998TRLO0
|
|
398
|
287.8
|
10:50:07
|
TRQX
|
00027814999TRLO0
|
|
402
|
287.8
|
10:50:07
|
TRQX
|
00027815000TRLO0
|
|
353
|
287.8
|
10:51:23
|
TRQX
|
00027815035TRLO0
|
|
172
|
288
|
10:51:42
|
XLON
|
00027815037TRLO0
|
|
92
|
288
|
10:51:42
|
XLON
|
00027815038TRLO0
|
|
89
|
288
|
10:51:42
|
XLON
|
00027815039TRLO0
|
|
92
|
288
|
10:51:42
|
XLON
|
00027815040TRLO0
|
|
201
|
288
|
10:51:42
|
XLON
|
00027815041TRLO0
|
|
159
|
288
|
10:52:16
|
CHIX
|
00027815046TRLO0
|
|
208
|
288
|
10:52:16
|
XLON
|
00027815047TRLO0
|
|
319
|
288
|
10:52:16
|
TRQX
|
00027815048TRLO0
|
|
283
|
288
|
10:52:16
|
TRQX
|
00027815049TRLO0
|
|
491
|
288
|
10:53:07
|
TRQX
|
00027815065TRLO0
|
|
336
|
288
|
10:53:07
|
XLON
|
00027815066TRLO0
|
|
223
|
288
|
10:53:50
|
XLON
|
00027815077TRLO0
|
|
252
|
288
|
10:53:50
|
TRQX
|
00027815078TRLO0
|
|
337
|
288
|
10:53:50
|
TRQX
|
00027815079TRLO0
|
|
92
|
288
|
10:53:50
|
TRQX
|
00027815080TRLO0
|
|
219
|
288
|
10:54:37
|
TRQX
|
00027815112TRLO0
|
|
404
|
288
|
10:54:37
|
TRQX
|
00027815113TRLO0
|
|
152
|
288
|
10:54:37
|
TRQX
|
00027815114TRLO0
|
|
57
|
288
|
10:55:18
|
TRQX
|
00027815135TRLO0
|
|
213
|
288
|
10:55:18
|
TRQX
|
00027815136TRLO0
|
|
392
|
288
|
10:55:18
|
TRQX
|
00027815137TRLO0
|
|
307
|
288
|
10:55:18
|
TRQX
|
00027815138TRLO0
|
|
344
|
288
|
10:56:09
|
XLON
|
00027815153TRLO0
|
|
56
|
288
|
10:56:09
|
TRQX
|
00027815154TRLO0
|
|
250
|
288
|
10:56:09
|
CHIX
|
00027815155TRLO0
|
|
409
|
288
|
10:56:09
|
TRQX
|
00027815156TRLO0
|
|
104
|
288
|
10:56:09
|
TRQX
|
00027815157TRLO0
|
|
618
|
288
|
10:57:10
|
TRQX
|
00027815170TRLO0
|
|
209
|
288
|
10:57:10
|
XLON
|
00027815171TRLO0
|
|
208
|
288
|
10:57:53
|
XLON
|
00027815179TRLO0
|
|
297
|
288
|
10:57:53
|
TRQX
|
00027815180TRLO0
|
|
206
|
288
|
10:57:53
|
CHIX
|
00027815181TRLO0
|
|
621
|
288
|
10:58:27
|
TRQX
|
00027815192TRLO0
|
|
159
|
288
|
10:58:27
|
CHIX
|
00027815193TRLO0
|
|
147
|
288
|
10:58:27
|
XLON
|
00027815194TRLO0
|
|
206
|
288
|
10:58:27
|
CHIX
|
00027815195TRLO0
|
|
646
|
287.5
|
10:59:04
|
XLON
|
00027815200TRLO0
|
|
491
|
287
|
10:59:05
|
XLON
|
00027815201TRLO0
|
|
155
|
287
|
10:59:05
|
XLON
|
00027815202TRLO0
|
|
278
|
287.6
|
11:00:37
|
BATE
|
00027815242TRLO0
|
|
209
|
287.6
|
11:00:37
|
TRQX
|
00027815243TRLO0
|
|
159
|
287.8
|
11:01:02
|
CHIX
|
00027815251TRLO0
|
|
331
|
288
|
11:01:10
|
TRQX
|
00027815253TRLO0
|
|
380
|
288
|
11:01:10
|
TRQX
|
00027815254TRLO0
|
|
232
|
288
|
11:01:47
|
TRQX
|
00027815259TRLO0
|
|
206
|
288
|
11:01:47
|
BATE
|
00027815260TRLO0
|
|
208
|
288
|
11:01:47
|
CHIX
|
00027815261TRLO0
|
|
208
|
288
|
11:02:21
|
BATE
|
00027815282TRLO0
|
|
567
|
288
|
11:02:21
|
TRQX
|
00027815283TRLO0
|
|
52
|
288
|
11:03:01
|
BATE
|
00027815292TRLO0
|
|
462
|
288
|
11:03:01
|
TRQX
|
00027815293TRLO0
|
|
261
|
288
|
11:03:01
|
CHIX
|
00027815294TRLO0
|
|
620
|
288
|
11:03:27
|
TRQX
|
00027815297TRLO0
|
|
207
|
288
|
11:03:27
|
XLON
|
00027815298TRLO0
|
|
144
|
288
|
11:03:27
|
XLON
|
00027815299TRLO0
|
|
439
|
288
|
11:04:32
|
TRQX
|
00027815316TRLO0
|
|
207
|
288
|
11:04:55
|
BATE
|
00027815322TRLO0
|
|
206
|
288
|
11:04:55
|
XLON
|
00027815323TRLO0
|
|
414
|
288
|
11:04:55
|
TRQX
|
00027815324TRLO0
|
|
502
|
288
|
11:05:38
|
TRQX
|
00027815328TRLO0
|
|
209
|
288
|
11:05:38
|
BATE
|
00027815329TRLO0
|
|
492
|
288
|
11:06:16
|
TRQX
|
00027815345TRLO0
|
|
116
|
288
|
11:06:16
|
BATE
|
00027815346TRLO0
|
|
219
|
288
|
11:06:16
|
CHIX
|
00027815347TRLO0
|
|
568
|
288
|
11:06:59
|
TRQX
|
00027815358TRLO0
|
|
207
|
288
|
11:06:59
|
CHIX
|
00027815359TRLO0
|
|
312
|
288
|
11:07:39
|
XLON
|
00027815392TRLO0
|
|
52
|
288
|
11:07:39
|
CHIX
|
00027815393TRLO0
|
|
206
|
288
|
11:07:58
|
BATE
|
00027815403TRLO0
|
|
208
|
288
|
11:07:58
|
XLON
|
00027815404TRLO0
|
|
297
|
288
|
11:07:58
|
TRQX
|
00027815405TRLO0
|
|
116
|
288
|
11:08:27
|
BATE
|
00027815420TRLO0
|
|
421
|
288
|
11:08:27
|
TRQX
|
00027815421TRLO0
|
|
263
|
288
|
11:08:27
|
BATE
|
00027815422TRLO0
|
|
319
|
288.4
|
11:09:17
|
BATE
|
00027815431TRLO0
|
|
410
|
288.6
|
11:09:34
|
XLON
|
00027815435TRLO0
|
|
546
|
288.8
|
11:09:56
|
XLON
|
00027815446TRLO0
|
|
243
|
288.8
|
11:10:24
|
BATE
|
00027815470TRLO0
|
|
94
|
288.8
|
11:10:37
|
BATE
|
00027815475TRLO0
|
|
246
|
288.9
|
11:10:42
|
TRQX
|
00027815476TRLO0
|
|
243
|
288.9
|
11:10:42
|
XLON
|
00027815477TRLO0
|
|
308
|
288.9
|
11:10:42
|
TRQX
|
00027815478TRLO0
|
|
595
|
288.9
|
11:11:24
|
XLON
|
00027815493TRLO0
|
|
51
|
288.9
|
11:11:24
|
TRQX
|
00027815494TRLO0
|
|
509
|
288.9
|
11:11:58
|
XLON
|
00027815507TRLO0
|
|
848
|
288.9
|
11:12:25
|
XLON
|
00027815529TRLO0
|
|
538
|
288.9
|
11:13:10
|
XLON
|
00027815536TRLO0
|
|
108
|
288.9
|
11:13:10
|
TRQX
|
00027815537TRLO0
|
|
311
|
288.8
|
11:13:44
|
BATE
|
00027815552TRLO0
|
|
334
|
288.7
|
11:14:00
|
BATE
|
00027815556TRLO0
|
|
217
|
288.8
|
11:14:18
|
BATE
|
00027815564TRLO0
|
|
272
|
288.8
|
11:14:29
|
BATE
|
00027815565TRLO0
|
|
95
|
288.8
|
11:14:44
|
BATE
|
00027815570TRLO0
|
|
155
|
288.9
|
11:14:49
|
TRQX
|
00027815575TRLO0
|
|
318
|
288.8
|
11:14:57
|
BATE
|
00027815578TRLO0
|
|
317
|
288.8
|
11:15:14
|
BATE
|
00027815582TRLO0
|
|
85
|
288.8
|
11:15:31
|
BATE
|
00027815589TRLO0
|
|
329
|
288.9
|
11:15:35
|
BATE
|
00027815591TRLO0
|
|
329
|
288.8
|
11:15:53
|
BATE
|
00027815597TRLO0
|
|
327
|
288.8
|
11:16:10
|
BATE
|
00027815604TRLO0
|
|
328
|
288.8
|
11:16:28
|
BATE
|
00027815608TRLO0
|
|
326
|
288.8
|
11:16:45
|
BATE
|
00027815615TRLO0
|
|
326
|
288.9
|
11:17:03
|
BATE
|
00027815619TRLO0
|
|
340
|
288.9
|
11:17:03
|
TRQX
|
00027815620TRLO0
|
|
308
|
288.8
|
11:17:38
|
BATE
|
00027815625TRLO0
|
|
345
|
288.9
|
11:17:55
|
BATE
|
00027815626TRLO0
|
|
345
|
288.8
|
11:18:14
|
BATE
|
00027815634TRLO0
|
|
345
|
288.9
|
11:18:27
|
BATE
|
00027815636TRLO0
|
|
345
|
288.8
|
11:18:51
|
BATE
|
00027815651TRLO0
|
|
345
|
288.8
|
11:19:09
|
BATE
|
00027815655TRLO0
|
|
346
|
288.8
|
11:19:28
|
BATE
|
00027815661TRLO0
|
|
349
|
288.9
|
11:19:46
|
TRQX
|
00027815664TRLO0
|
|
346
|
288.9
|
11:19:46
|
BATE
|
00027815665TRLO0
|
|
187
|
288.8
|
11:20:24
|
BATE
|
00027815677TRLO0
|
|
342
|
288.9
|
11:20:34
|
BATE
|
00027815679TRLO0
|
|
270
|
288.9
|
11:20:53
|
BATE
|
00027815699TRLO0
|
|
233
|
288.9
|
11:21:07
|
BATE
|
00027815709TRLO0
|
|
711
|
289
|
11:21:20
|
XLON
|
00027815711TRLO0
|
|
775
|
289
|
11:21:59
|
XLON
|
00027815721TRLO0
|
|
26
|
289
|
11:22:41
|
XLON
|
00027815734TRLO0
|
|
321
|
289.2
|
11:22:43
|
TRQX
|
00027815735TRLO0
|
|
209
|
289.8
|
11:23:00
|
BATE
|
00027815737TRLO0
|
|
189
|
289.9
|
11:23:12
|
BATE
|
00027815743TRLO0
|
|
191
|
289.8
|
11:23:22
|
BATE
|
00027815744TRLO0
|
|
191
|
289.9
|
11:23:27
|
BATE
|
00027815745TRLO0
|
|
219
|
289.8
|
11:23:43
|
BATE
|
00027815753TRLO0
|
|
201
|
289.7
|
11:23:55
|
BATE
|
00027815760TRLO0
|
|
196
|
289.7
|
11:24:06
|
BATE
|
00027815764TRLO0
|
|
279
|
289.6
|
11:24:17
|
BATE
|
00027815768TRLO0
|
|
255
|
288.9
|
11:24:32
|
BATE
|
00027815780TRLO0
|
|
337
|
288.8
|
11:24:47
|
BATE
|
00027815793TRLO0
|
|
969
|
287.9
|
11:24:50
|
XLON
|
00027815796TRLO0
|
|
628
|
288.9
|
11:25:59
|
XLON
|
00027815853TRLO0
|
|
147
|
288.9
|
11:25:59
|
TRQX
|
00027815854TRLO0
|
|
775
|
288.9
|
11:26:42
|
XLON
|
00027815867TRLO0
|
|
711
|
288.9
|
11:27:26
|
XLON
|
00027815889TRLO0
|
|
646
|
288.9
|
11:28:06
|
BATE
|
00027815903TRLO0
|
|
207
|
288.5
|
11:28:27
|
TRQX
|
00027815916TRLO0
|
|
206
|
288.5
|
11:28:27
|
CHIX
|
00027815917TRLO0
|
|
711
|
289
|
11:29:06
|
XLON
|
00027815935TRLO0
|
|
195
|
288.9
|
11:29:46
|
BATE
|
00027815945TRLO0
|
|
646
|
288.5
|
11:29:57
|
XLON
|
00027815946TRLO0
|
|
198
|
288.9
|
11:30:34
|
BATE
|
00027815973TRLO0
|
|
775
|
289
|
11:30:45
|
XLON
|
00027815974TRLO0
|
|
969
|
289
|
11:31:30
|
XLON
|
00027815979TRLO0
|
|
218
|
288.7
|
11:32:26
|
BATE
|
00027815995TRLO0
|
|
775
|
288.8
|
11:32:38
|
XLON
|
00027816000TRLO0
|
|
170
|
288.9
|
11:33:24
|
BATE
|
00027816012TRLO0
|
|
186
|
288.9
|
11:33:27
|
BATE
|
00027816013TRLO0
|
|
187
|
288.9
|
11:33:44
|
BATE
|
00027816017TRLO0
|
|
177
|
288.9
|
11:33:55
|
BATE
|
00027816021TRLO0
|
|
775
|
288.7
|
11:34:06
|
XLON
|
00027816024TRLO0
|
|
173
|
288.9
|
11:34:51
|
BATE
|
00027816046TRLO0
|
|
181
|
288.9
|
11:35:01
|
BATE
|
00027816048TRLO0
|
|
41
|
288.9
|
11:35:10
|
BATE
|
00027816053TRLO0
|
|
175
|
288.9
|
11:35:14
|
BATE
|
00027816054TRLO0
|
|
175
|
288.9
|
11:35:25
|
BATE
|
00027816055TRLO0
|
|
175
|
288.9
|
11:35:35
|
BATE
|
00027816060TRLO0
|
|
711
|
288.6
|
11:35:45
|
XLON
|
00027816065TRLO0
|
|
189
|
288.9
|
11:36:28
|
BATE
|
00027816076TRLO0
|
|
775
|
289
|
11:36:39
|
XLON
|
00027816078TRLO0
|
|
646
|
289
|
11:37:25
|
XLON
|
00027816095TRLO0
|
|
711
|
289
|
11:38:04
|
XLON
|
00027816106TRLO0
|
|
198
|
288.9
|
11:38:47
|
BATE
|
00027816120TRLO0
|
|
167
|
288.7
|
11:38:59
|
BATE
|
00027816121TRLO0
|
|
413
|
289
|
11:39:02
|
XLON
|
00027816122TRLO0
|
|
258
|
289
|
11:39:02
|
XLON
|
00027816123TRLO0
|
|
161
|
288.7
|
11:39:50
|
BATE
|
00027816140TRLO0
|
|
711
|
288.9
|
11:40:00
|
XLON
|
00027816141TRLO0
|
|
408
|
289
|
11:40:43
|
TRQX
|
00027816148TRLO0
|
|
303
|
289
|
11:40:43
|
TRQX
|
00027816149TRLO0
|
|
344
|
289
|
11:41:27
|
BATE
|
00027816162TRLO0
|
|
97
|
289
|
11:41:27
|
TRQX
|
00027816163TRLO0
|
|
212
|
289.7
|
11:41:54
|
BATE
|
00027816177TRLO0
|
|
332
|
289.3
|
11:42:08
|
BATE
|
00027816184TRLO0
|
|
210
|
288.9
|
11:42:28
|
BATE
|
00027816188TRLO0
|
|
552
|
289.5
|
11:42:41
|
BATE
|
00027816191TRLO0
|
|
646
|
288.9
|
11:43:16
|
XLON
|
00027816206TRLO0
|
|
491
|
289.5
|
11:43:56
|
BATE
|
00027816215TRLO0
|
|
969
|
288.7
|
11:44:27
|
XLON
|
00027816222TRLO0
|
|
166
|
288.8
|
11:45:29
|
BATE
|
00027816252TRLO0
|
|
646
|
288.7
|
11:45:39
|
XLON
|
00027816271TRLO0
|
|
646
|
289.2
|
11:46:20
|
XLON
|
00027816283TRLO0
|
|
216
|
289.7
|
11:47:02
|
BATE
|
00027816314TRLO0
|
|
207
|
289.6
|
11:47:16
|
BATE
|
00027816319TRLO0
|
|
365
|
289.4
|
11:47:29
|
BATE
|
00027816328TRLO0
|
|
775
|
289
|
11:47:53
|
XLON
|
00027816347TRLO0
|
|
222
|
289.7
|
11:48:27
|
BATE
|
00027816371TRLO0
|
|
174
|
289.5
|
11:48:58
|
BATE
|
00027816380TRLO0
|
|
552
|
289.6
|
11:49:09
|
XLON
|
00027816382TRLO0
|
|
711
|
288.9
|
11:49:45
|
XLON
|
00027816396TRLO0
|
|
216
|
289.6
|
11:50:32
|
BATE
|
00027816426TRLO0
|
|
164
|
289.6
|
11:50:46
|
BATE
|
00027816440TRLO0
|
|
185
|
289.9
|
11:50:57
|
BATE
|
00027816442TRLO0
|
|
210
|
289.8
|
11:51:09
|
BATE
|
00027816445TRLO0
|
|
189
|
289.8
|
11:51:23
|
BATE
|
00027816480TRLO0
|
|
223
|
289.7
|
11:51:36
|
BATE
|
00027816483TRLO0
|
|
177
|
288.7
|
11:51:51
|
BATE
|
00027816488TRLO0
|
|
190
|
288.8
|
11:52:03
|
BATE
|
00027816494TRLO0
|
|
711
|
289.5
|
11:52:15
|
XLON
|
00027816518TRLO0
|
|
193
|
289.6
|
11:53:03
|
BATE
|
00027816553TRLO0
|
|
488
|
289.7
|
11:53:16
|
XLON
|
00027816556TRLO0
|
|
314
|
289.6
|
11:53:49
|
BATE
|
00027816573TRLO0
|
|
193
|
288.9
|
11:54:10
|
BATE
|
00027816582TRLO0
|
|
969
|
288.8
|
11:54:23
|
XLON
|
00027816588TRLO0
|
|
472
|
289.3
|
11:55:29
|
XLON
|
00027816609TRLO0
|
|
215
|
289.7
|
11:56:02
|
BATE
|
00027816613TRLO0
|
|
172
|
289.7
|
11:56:16
|
BATE
|
00027816616TRLO0
|
|
200
|
289.6
|
11:56:28
|
BATE
|
00027816624TRLO0
|
|
178
|
289.9
|
11:56:42
|
BATE
|
00027816646TRLO0
|
|
840
|
288.9
|
11:56:54
|
XLON
|
00027816649TRLO0
|
|
672
|
289.5
|
11:57:53
|
XLON
|
00027816664TRLO0
|
|
210
|
289.7
|
11:58:27
|
BATE
|
00027816685TRLO0
|
|
446
|
289.5
|
11:58:54
|
BATE
|
00027816705TRLO0
|
|
169
|
289.3
|
11:59:25
|
XLON
|
00027816715TRLO0
|
|
667
|
289.5
|
11:59:37
|
XLON
|
00027816718TRLO0
|
|
143
|
289.9
|
12:02:06
|
TRQX
|
00027816734TRLO0
|
|
201
|
289.9
|
12:02:06
|
BATE
|
00027816735TRLO0
|
|
1
|
287.9
|
12:02:06
|
XLON
|
00027816732TRLO0
|
|
1
|
287.9
|
12:02:06
|
XLON
|
00027816733TRLO0
|
|
262
|
289.7
|
12:02:07
|
BATE
|
00027816739TRLO0
|
|
143
|
289.7
|
12:02:07
|
BATE
|
00027816740TRLO0
|
|
166
|
289.4
|
12:02:08
|
BATE
|
00027816741TRLO0
|
|
221
|
289.2
|
12:02:09
|
BATE
|
00027816742TRLO0
|
|
199
|
289.1
|
12:02:10
|
BATE
|
00027816743TRLO0
|
|
166
|
289
|
12:02:11
|
BATE
|
00027816744TRLO0
|
|
158
|
288.9
|
12:02:12
|
BATE
|
00027816747TRLO0
|
|
198
|
289
|
12:02:23
|
BATE
|
00027816768TRLO0
|
|
158
|
288.7
|
12:02:37
|
XLON
|
00027816773TRLO0
|
|
138
|
288.7
|
12:02:37
|
XLON
|
00027816774TRLO0
|
|
608
|
288.7
|
12:02:37
|
XLON
|
00027816775TRLO0
|
|
285
|
289.5
|
12:03:27
|
BATE
|
00027816816TRLO0
|
|
249
|
289.5
|
12:04:02
|
BATE
|
00027816823TRLO0
|
|
230
|
288.6
|
12:04:20
|
BATE
|
00027816831TRLO0
|
|
243
|
289.7
|
12:04:37
|
BATE
|
00027816836TRLO0
|
|
236
|
288.7
|
12:04:55
|
BATE
|
00027816864TRLO0
|
|
245
|
289.3
|
12:05:12
|
BATE
|
00027816865TRLO0
|
|
213
|
288.9
|
12:05:30
|
BATE
|
00027816868TRLO0
|
|
251
|
289
|
12:05:45
|
BATE
|
00027816869TRLO0
|
|
163
|
288.7
|
12:06:04
|
BATE
|
00027816872TRLO0
|
|
247
|
289.2
|
12:06:16
|
BATE
|
00027816877TRLO0
|
|
249
|
288.8
|
12:06:34
|
BATE
|
00027816905TRLO0
|
|
185
|
288.8
|
12:06:52
|
BATE
|
00027816906TRLO0
|
|
252
|
289.2
|
12:07:06
|
BATE
|
00027816907TRLO0
|
|
178
|
288.9
|
12:07:24
|
BATE
|
00027816914TRLO0
|
|
711
|
288.9
|
12:07:37
|
XLON
|
00027816917TRLO0
|
|
935
|
288.7
|
12:08:27
|
XLON
|
00027816939TRLO0
|
|
209
|
288.9
|
12:09:40
|
BATE
|
00027816960TRLO0
|
|
773
|
287.9
|
12:09:49
|
XLON
|
00027816966TRLO0
|
|
248
|
288.4
|
12:10:53
|
BATE
|
00027816974TRLO0
|
|
904
|
289
|
12:11:12
|
XLON
|
00027816978TRLO0
|
|
775
|
289
|
12:12:20
|
XLON
|
00027817011TRLO0
|
|
711
|
288.7
|
12:13:19
|
XLON
|
00027817029TRLO0
|
|
382
|
289.5
|
12:14:13
|
CHIX
|
00027817060TRLO0
|
|
251
|
289.8
|
12:14:43
|
BATE
|
00027817069TRLO0
|
|
460
|
289.3
|
12:15:02
|
BATE
|
00027817072TRLO0
|
|
321
|
289.1
|
12:15:37
|
BATE
|
00027817076TRLO0
|
|
969
|
288.6
|
12:16:02
|
XLON
|
00027817083TRLO0
|
|
316
|
289
|
12:17:17
|
XLON
|
00027817098TRLO0
|
|
775
|
289.4
|
12:17:42
|
XLON
|
00027817102TRLO0
|
|
345
|
289.4
|
12:18:27
|
TRQX
|
00027817113TRLO0
|
|
205
|
289.7
|
12:19:09
|
BATE
|
00027817141TRLO0
|
|
419
|
289.5
|
12:19:25
|
BATE
|
00027817147TRLO0
|
|
239
|
288.7
|
12:19:58
|
BATE
|
00027817171TRLO0
|
|
969
|
288.5
|
12:20:17
|
XLON
|
00027817174TRLO0
|
|
240
|
289.8
|
12:21:34
|
BATE
|
00027817192TRLO0
|
|
262
|
289.7
|
12:21:53
|
BATE
|
00027817197TRLO0
|
|
451
|
289.3
|
12:22:14
|
BATE
|
00027817204TRLO0
|
|
248
|
288.8
|
12:22:49
|
BATE
|
00027817209TRLO0
|
|
225
|
288.9
|
12:23:09
|
BATE
|
00027817211TRLO0
|
|
313
|
289.3
|
12:23:27
|
BATE
|
00027817217TRLO0
|
|
188
|
288.7
|
12:23:52
|
BATE
|
00027817223TRLO0
|
|
464
|
289.1
|
12:24:07
|
BATE
|
00027817227TRLO0
|
|
224
|
289.8
|
12:24:45
|
BATE
|
00027817235TRLO0
|
|
215
|
289.8
|
12:25:03
|
BATE
|
00027817240TRLO0
|
|
646
|
289.1
|
12:25:20
|
XLON
|
00027817246TRLO0
|
|
178
|
289.5
|
12:26:13
|
BATE
|
00027817259TRLO0
|
|
241
|
289.9
|
12:26:27
|
BATE
|
00027817263TRLO0
|
|
711
|
290
|
12:26:47
|
CHIX
|
00027817270TRLO0
|
|
205
|
289.8
|
12:27:45
|
BATE
|
00027817293TRLO0
|
|
541
|
289.6
|
12:28:01
|
BATE
|
00027817297TRLO0
|
|
267
|
289.1
|
12:28:27
|
BATE
|
00027817300TRLO0
|
|
222
|
288.8
|
12:29:08
|
BATE
|
00027817308TRLO0
|
|
294
|
289.3
|
12:29:26
|
BATE
|
00027817311TRLO0
|
|
195
|
288.8
|
12:29:50
|
BATE
|
00027817314TRLO0
|
|
25000
|
289
|
12:30:06
|
XLON
|
00027817320TRLO0
|
|
286
|
289
|
12:30:07
|
BATE
|
00027817321TRLO0
|
|
904
|
287.9
|
12:30:17
|
XLON
|
00027817324TRLO0
|
|
775
|
288
|
12:31:48
|
XLON
|
00027817352TRLO0
|
|
200
|
289.5
|
12:33:28
|
BATE
|
00027817367TRLO0
|
|
598
|
288.1
|
12:33:28
|
XLON
|
00027817368TRLO0
|
|
113
|
288.1
|
12:33:28
|
XLON
|
00027817369TRLO0
|
|
1086
|
288.7
|
12:35:08
|
XLON
|
00027817382TRLO0
|
|
5
|
290
|
12:36:48
|
XLON
|
00027817402TRLO0
|
|
1069
|
290
|
12:36:48
|
XLON
|
00027817403TRLO0
|
|
11
|
290
|
12:38:28
|
XLON
|
00027817420TRLO0
|
|
314
|
290
|
12:38:28
|
XLON
|
00027817421TRLO0
|
|
738
|
290
|
12:38:28
|
XLON
|
00027817422TRLO0
|
|
844
|
288.8
|
12:38:43
|
XLON
|
00027817427TRLO0
|
|
693
|
288.8
|
12:38:43
|
XLON
|
00027817428TRLO0
|
|
89
|
288.7
|
12:42:43
|
XLON
|
00027817485TRLO0
|
|
751
|
288.7
|
12:42:43
|
XLON
|
00027817486TRLO0
|
|
29
|
288.8
|
12:44:04
|
XLON
|
00027817501TRLO0
|
|
26
|
288.8
|
12:44:04
|
TRQX
|
00027817502TRLO0
|
|
17
|
288.8
|
12:44:04
|
BATE
|
00027817503TRLO0
|
|
17
|
288.8
|
12:44:04
|
CHIX
|
00027817504TRLO0
|
|
69
|
290
|
12:44:13
|
TRQX
|
00027817511TRLO0
|
|
21
|
290
|
12:44:13
|
CHIX
|
00027817512TRLO0
|
|
27
|
290
|
12:44:13
|
CHIX
|
00027817513TRLO0
|
|
53
|
290
|
12:44:13
|
XLON
|
00027817514TRLO0
|
|
17
|
290
|
12:44:13
|
XLON
|
00027817515TRLO0
|
|
42
|
290
|
12:44:13
|
BATE
|
00027817516TRLO0
|
|
711
|
290
|
12:45:08
|
XLON
|
00027817526TRLO0
|
|
1018
|
290
|
12:46:53
|
XLON
|
00027817539TRLO0
|
|
909
|
290
|
12:51:02
|
XLON
|
00027817601TRLO0
|
|
1129
|
290
|
12:51:02
|
XLON
|
00027817602TRLO0
|
|
356
|
290
|
12:51:02
|
XLON
|
00027817603TRLO0
|
|
338
|
290
|
12:51:02
|
XLON
|
00027817604TRLO0
|
|
646
|
290
|
12:51:02
|
XLON
|
00027817605TRLO0
|
|
435
|
288.8
|
12:51:21
|
XLON
|
00027817611TRLO0
|
|
276
|
288.8
|
12:51:21
|
XLON
|
00027817612TRLO0
|
|
180
|
289.4
|
12:54:23
|
BATE
|
00027817658TRLO0
|
|
904
|
289.5
|
12:54:41
|
XLON
|
00027817664TRLO0
|
|
711
|
289.5
|
12:56:16
|
XLON
|
00027817679TRLO0
|
|
646
|
290
|
12:58:25
|
XLON
|
00027817704TRLO0
|
|
78
|
290
|
12:58:25
|
XLON
|
00027817705TRLO0
|
|
633
|
290
|
12:58:25
|
XLON
|
00027817706TRLO0
|
|
194
|
290
|
12:58:25
|
XLON
|
00027817707TRLO0
|
|
775
|
290
|
12:58:25
|
XLON
|
00027817708TRLO0
|
|
63
|
290
|
12:58:25
|
XLON
|
00027817709TRLO0
|
|
646
|
289
|
13:00:16
|
XLON
|
00027817757TRLO0
|
|
646
|
290
|
13:02:48
|
CHIX
|
00027817808TRLO0
|
|
646
|
290
|
13:04:29
|
XLON
|
00027817835TRLO0
|
|
900
|
290
|
13:05:17
|
XLON
|
00027817840TRLO0
|
|
766
|
290
|
13:06:48
|
CHIX
|
00027817855TRLO0
|
|
464
|
290
|
13:08:13
|
CHIX
|
00027817879TRLO0
|
|
247
|
290
|
13:08:13
|
CHIX
|
00027817880TRLO0
|
|
497
|
289.9
|
13:09:30
|
XLON
|
00027817896TRLO0
|
|
289
|
290
|
13:10:08
|
BATE
|
00027817920TRLO0
|
|
68
|
290
|
13:10:08
|
CHIX
|
00027817921TRLO0
|
|
451
|
290
|
13:10:08
|
CHIX
|
00027817922TRLO0
|
|
127
|
290
|
13:11:48
|
XLON
|
00027817956TRLO0
|
|
117
|
290
|
13:11:48
|
BATE
|
00027817957TRLO0
|
|
124
|
290
|
13:11:48
|
TRQX
|
00027817958TRLO0
|
|
7
|
290
|
13:11:48
|
BATE
|
00027817959TRLO0
|
|
155
|
290
|
13:11:48
|
CHIX
|
00027817960TRLO0
|
|
109
|
290
|
13:11:48
|
CHIX
|
00027817961TRLO0
|
|
775
|
290
|
13:13:13
|
XLON
|
00027818012TRLO0
|
|
478
|
290
|
13:14:23
|
XLON
|
00027818028TRLO0
|
|
426
|
290
|
13:14:23
|
XLON
|
00027818029TRLO0
|
|
711
|
290
|
13:16:00
|
XLON
|
00027818043TRLO0
|
|
646
|
290
|
13:17:16
|
XLON
|
00027818056TRLO0
|
|
700
|
289.6
|
13:17:18
|
XLON
|
00027818058TRLO0
|
|
713
|
289.9
|
13:19:38
|
XLON
|
00027818089TRLO0
|
|
127
|
289.9
|
13:19:38
|
XLON
|
00027818090TRLO0
|
|
705
|
290
|
13:20:48
|
XLON
|
00027818103TRLO0
|
|
711
|
289
|
13:20:58
|
XLON
|
00027818105TRLO0
|
|
776
|
288.9
|
13:20:58
|
XLON
|
00027818106TRLO0
|
|
512
|
289
|
13:24:47
|
BATE
|
00027818175TRLO0
|
|
73
|
289
|
13:24:47
|
BATE
|
00027818176TRLO0
|
|
126
|
289
|
13:24:47
|
BATE
|
00027818177TRLO0
|
|
492
|
288.9
|
13:26:02
|
XLON
|
00027818192TRLO0
|
|
473
|
289
|
13:26:51
|
BATE
|
00027818205TRLO0
|
|
238
|
289
|
13:26:51
|
CHIX
|
00027818206TRLO0
|
|
164
|
289
|
13:28:01
|
XLON
|
00027818225TRLO0
|
|
547
|
289
|
13:28:01
|
XLON
|
00027818226TRLO0
|
|
113
|
289
|
13:29:10
|
TRQX
|
00027818243TRLO0
|
|
83
|
289
|
13:29:10
|
BATE
|
00027818244TRLO0
|
|
30
|
289
|
13:29:10
|
BATE
|
00027818245TRLO0
|
|
150
|
289
|
13:29:10
|
XLON
|
00027818246TRLO0
|
|
36
|
289
|
13:29:10
|
CHIX
|
00027818247TRLO0
|
|
31
|
289
|
13:29:10
|
XLON
|
00027818248TRLO0
|
|
77
|
289
|
13:29:10
|
CHIX
|
00027818249TRLO0
|
|
711
|
290
|
13:30:00
|
XLON
|
00027818264TRLO0
|
|
668
|
290
|
13:31:03
|
XLON
|
00027818281TRLO0
|
|
124
|
290
|
13:31:54
|
XLON
|
00027818295TRLO0
|
|
892
|
290
|
13:31:54
|
XLON
|
00027818296TRLO0
|
|
711
|
289.1
|
13:32:47
|
XLON
|
00027818308TRLO0
|
|
646
|
289
|
13:32:47
|
XLON
|
00027818309TRLO0
|
|
775
|
288.7
|
13:35:46
|
XLON
|
00027818368TRLO0
|
|
243
|
288.9
|
13:36:55
|
BATE
|
00027818401TRLO0
|
|
521
|
289
|
13:37:16
|
BATE
|
00027818429TRLO0
|
|
448
|
289
|
13:37:16
|
BATE
|
00027818430TRLO0
|
|
352
|
288.8
|
13:38:40
|
XLON
|
00027818449TRLO0
|
|
294
|
288.8
|
13:39:10
|
XLON
|
00027818469TRLO0
|
|
283
|
289
|
13:39:35
|
BATE
|
00027818479TRLO0
|
|
621
|
289
|
13:39:35
|
BATE
|
00027818480TRLO0
|
|
837
|
289
|
13:40:38
|
BATE
|
00027818485TRLO0
|
|
344
|
289
|
13:40:38
|
BATE
|
00027818486TRLO0
|
|
811
|
290
|
13:42:49
|
XLON
|
00027818531TRLO0
|
|
1282
|
290
|
13:43:28
|
XLON
|
00027818564TRLO0
|
|
1214
|
290
|
13:45:44
|
XLON
|
00027818612TRLO0
|
|
969
|
290
|
13:46:46
|
XLON
|
00027818641TRLO0
|
|
282
|
290
|
13:47:59
|
BATE
|
00027818659TRLO0
|
|
493
|
290
|
13:47:59
|
BATE
|
00027818660TRLO0
|
|
43
|
290
|
13:48:56
|
BATE
|
00027818690TRLO0
|
|
732
|
290
|
13:48:56
|
BATE
|
00027818691TRLO0
|
|
25
|
290
|
13:49:53
|
BATE
|
00027818700TRLO0
|
|
750
|
290
|
13:49:53
|
BATE
|
00027818701TRLO0
|
|
80
|
290
|
13:50:48
|
BATE
|
00027818717TRLO0
|
|
26
|
290
|
13:50:48
|
CHIX
|
00027818718TRLO0
|
|
669
|
290
|
13:50:48
|
BATE
|
00027818719TRLO0
|
|
711
|
290
|
14:17:18
|
XLON
|
00027819458TRLO0
|
|
809
|
290
|
14:17:18
|
XLON
|
00027819459TRLO0
|
|
1315
|
290
|
14:17:18
|
XLON
|
00027819460TRLO0
|
|
904
|
289.7
|
14:17:22
|
XLON
|
00027819462TRLO0
|
|
2024
|
290
|
14:23:02
|
XLON
|
00027819737TRLO0
|
|
775
|
290
|
14:23:02
|
XLON
|
00027819738TRLO0
|
|
711
|
290
|
14:23:02
|
XLON
|
00027819739TRLO0
|
|
341
|
289.9
|
14:23:02
|
BATE
|
00027819740TRLO0
|
|
236
|
290
|
14:23:03
|
TRQX
|
00027819742TRLO0
|
|
217
|
290
|
14:23:03
|
BATE
|
00027819743TRLO0
|
|
446
|
290
|
14:23:03
|
CHIX
|
00027819744TRLO0
|
|
1490
|
290
|
14:23:03
|
XLON
|
00027819745TRLO0
|
|
55
|
290
|
14:23:03
|
XLON
|
00027819746TRLO0
|
|
173
|
290
|
14:23:03
|
XLON
|
00027819747TRLO0
|
|
587
|
290
|
14:23:03
|
XLON
|
00027819748TRLO0
|
