FirstGroup Plc - Transaction in Own Shares
01 Julho 2024 - 3:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, July 01
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe Limited
.
|
Date of
Purchase
|
28 June
2024
|
|
Number of
ordinary shares purchased
|
480,492
|
|
Weighted
average price paid (p)
|
160.30
|
|
Highest
price paid (p)
|
161.70
|
|
Lowest
price paid (p)
|
157.80
|
Following
the above purchase, FirstGroup holds 129,396,947 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 621,298,068. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in the due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 28 June 2024 is 621,298,068. This
figure 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,
FirstGroup under the FCA’s Disclosure and Transparency
Rules.
|
Contacts at FirstGroup:
Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate
information:
|
Venue
|
Weighted average price (pence per
share)
|
Aggregated volume
|
|
XLON
|
160.33
|
225,580
|
|
BATE
|
160.09
|
20,483
|
|
CHIX
|
160.27
|
198,779
|
|
TRQX
|
160.13
|
19,949
|
|
Aquis
|
160.00
|
15,701
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:14:19
|
682
|
160.30
|
BATE
|
|
08:29:55
|
457
|
160.60
|
CHIX
|
|
08:29:55
|
1318
|
160.60
|
CHIX
|
|
08:49:36
|
350
|
161.00
|
Aquis
|
|
08:49:36
|
650
|
161.00
|
XLON
|
|
08:49:36
|
502
|
161.00
|
XLON
|
|
08:49:36
|
498
|
160.90
|
XLON
|
|
08:49:37
|
350
|
161.00
|
Aquis
|
|
08:49:37
|
650
|
161.00
|
XLON
|
|
08:49:37
|
175
|
161.00
|
Aquis
|
|
08:49:37
|
175
|
161.00
|
CHIX
|
|
08:49:37
|
650
|
161.00
|
XLON
|
|
08:49:37
|
475
|
161.00
|
CHIX
|
|
08:49:37
|
525
|
161.00
|
XLON
|
|
08:49:37
|
475
|
161.00
|
CHIX
|
|
08:49:37
|
525
|
161.00
|
XLON
|
|
08:49:37
|
1000
|
161.00
|
XLON
|
|
08:49:38
|
475
|
161.00
|
CHIX
|
|
08:49:38
|
525
|
161.00
|
XLON
|
|
08:52:58
|
175
|
161.20
|
BATE
|
|
08:52:58
|
3
|
161.20
|
CHIX
|
|
08:52:58
|
297
|
161.20
|
CHIX
|
|
08:52:58
|
525
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
499
|
161.20
|
XLON
|
|
08:52:59
|
367
|
161.20
|
CHIX
|
|
08:52:59
|
357
|
161.20
|
CHIX
|
|
08:52:59
|
643
|
161.20
|
CHIX
|
|
08:52:59
|
145
|
161.20
|
CHIX
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
499
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
21
|
161.20
|
XLON
|
|
08:52:59
|
46
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
499
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
53
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
499
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
20
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
12
|
161.20
|
XLON
|
|
08:52:59
|
20
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
499
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
67
|
161.20
|
XLON
|
|
08:52:59
|
280
|
161.20
|
XLON
|
|
08:52:59
|
175
|
161.20
|
Aquis
|
|
08:53:02
|
175
|
161.20
|
BATE
|
|
08:53:02
|
525
|
161.20
|
XLON
|
|
08:53:02
|
125
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
525
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
350
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
350
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
350
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
350
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
175
|
161.20
|
CHIX
|
|
08:53:03
|
175
|
161.20
|
TRQX
|
|
08:53:03
|
300
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
BATE
|
|
08:53:03
|
300
|
161.20
|
CHIX
|
|
08:53:03
|
525
|
161.20
|
XLON
|
|
08:53:03
|
175
|
161.20
|
Aquis
|
|
08:53:03
|
113
|
161.20
|
BATE
|
|
08:53:03
|
62
|
161.20
|
BATE
|
|
08:53:03
|
159
|
161.20
|
CHIX
|
|
08:53:03
|
475
|
161.20
|
XLON
|
|
08:53:03
|
16
|
161.20
|
XLON
|
|
08:53:03
|
495
|
161.20
|
XLON
|
|
08:53:03
|
148
|
161.20
|
XLON
|
|
08:53:03
|
357
|
161.20
|
XLON
|
|
08:53:03
|
160
|
161.20
|
Aquis
|
|
08:53:03
|
158
|
161.20
|
XLON
|
|
08:53:03
|
78
|
161.20
|
XLON
|
|
08:53:03
|
40
|
161.20
|
XLON
|
|
08:53:03
|
17
|
161.20
|
XLON
|
|
08:53:03
|
14
|
161.20
|
XLON
|
|
08:53:03
|
495
|
161.20
|
XLON
|
|
08:53:03
|
38
|
161.20
|
XLON
|
|
08:53:04
|
160
|
161.20
|
Aquis
|
|
08:53:04
|
121
|
161.20
|
XLON
|
|
08:53:04
|
145
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
21
|
161.20
|
XLON
|
|
08:53:04
|
53
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
495
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
79
|
161.20
|
XLON
|
|
08:53:04
|
136
|
161.20
|
XLON
|
|
08:53:04
|
175
|
161.20
|
Aquis
|
|
08:53:04
|
300
|
161.20
|
CHIX
|
|
08:53:04
|
175
|
161.20
|
BATE
|
|
08:53:04
|
350
|
161.20
|
XLON
|
|
08:53:04
|
300
|
161.20
|
CHIX
|
|
08:53:04
|
175
|
161.20
|
Aquis
|
|
08:53:04
|
175
|
161.20
|
BATE
|
|
08:53:04
|
350
|
161.20
|
XLON
|
|
08:53:04
|
175
|
161.20
|
Aquis
|
|
08:53:04
|
300
|
161.20
|
CHIX
|
|
08:53:04
|
175
|
161.20
|
BATE
|
|
08:53:04
|
350
|
161.20
|
XLON
|
|
08:53:04
|
300
|
161.20
|
CHIX
|
|
08:53:04
|
175
|
161.20
|
Aquis
|
|
08:53:04
|
175
|
161.20
|
BATE
|
|
08:53:04
|
350
|
161.20
|
XLON
|
|
08:53:04
|
175
|
161.20
|
Aquis
|
|
08:53:04
|
175
|
161.20
|
BATE
|
|
08:53:04
|
175
|
161.20
|
CHIX
|
|
08:53:04
|
475
|
161.20
|
XLON
|
|
08:53:04
|
495
|
161.20
|
XLON
|
|
08:53:04
|
144
|
161.20
|
XLON
|
|
08:53:04
|
78
|
161.20
|
XLON
|
|
08:53:04
|
78
|
161.20
|
XLON
|
|
08:53:04
|
40
|
161.20
|
XLON
|
|
08:53:04
|
17
|
161.20
|
XLON
|
|
08:53:04
|
14
|
161.20
|
XLON
|
|
08:53:04
|
78
|
161.20
|
XLON
|
|
08:53:04
|
56
|
161.20
|
XLON
|
|
08:53:04
|
761
|
161.20
|
CHIX
|
|
08:53:04
|
22
|
161.20
|
XLON
|
|
08:53:04
|
40
|
161.20
|
XLON
|
|
08:53:04
|
14
|
161.20
|
XLON
|
|
08:53:04
|
17
|
161.20
|
XLON
|
|
08:53:04
|
146
|
161.20
|
XLON
|
|
08:53:05
|
160
|
161.20
|
Aquis
|
|
08:53:05
|
12
|
161.20
|
XLON
|
|
08:53:05
|
495
|
161.20
|
XLON
|
|
08:53:05
|
136
|
161.20
|
XLON
|
|
08:53:05
|
197
|
161.20
|
XLON
|
|
08:53:05
|
175
|
161.20
|
Aquis
|
|
08:53:05
|
175
|
161.20
|
BATE
|
|
08:53:05
|
175
|
161.20
|
CHIX
|
|
08:53:05
|
175
|
161.20
|
TRQX
|
|
08:53:05
|
300
|
161.20
|
XLON
|
|
08:53:05
|
175
|
161.20
|
Aquis
|
|
08:53:05
|
175
|
161.20
|
BATE
|
|
08:53:05
|
300
|
161.20
|
CHIX
|
|
08:53:05
|
350
|
161.20
|
XLON
|
|
08:53:05
|
300
|
161.20
|
CHIX
|
|
08:53:06
|
175
|
161.20
|
Aquis
|
|
08:53:06
|
175
|
161.20
|
BATE
|
|
08:53:06
|
350
|
161.20
|
XLON
|
|
08:53:06
|
30
|
161.20
|
Aquis
|
|
08:53:06
|
145
|
161.20
|
Aquis
|
|
08:53:06
|
106
|
161.20
|
BATE
|
|
08:53:06
|
69
|
161.20
|
BATE
|
|
08:53:06
|
525
|
161.20
|
XLON
|
|
08:53:10
|
125
|
161.20
|
CHIX
|
|
08:53:11
|
175
|
161.20
|
BATE
|
|
08:53:11
|
300
|
161.20
|
CHIX
|
|
08:53:11
|
525
|
161.20
|
XLON
|
|
08:53:11
|
495
|
161.20
|
XLON
|
|
08:53:11
|
78
|
161.20
|
XLON
|
|
08:53:11
|
137
|
161.20
|
XLON
|
|
08:53:11
|
145
|
161.20
|
XLON
|
|
08:53:11
|
95
|
161.20
|
XLON
|
|
08:53:11
|
50
|
161.20
|
XLON
|
|
08:53:11
|
129
|
161.20
|
BATE
|
|
08:53:11
|
23
|
161.20
|
XLON
|
|
08:53:11
|
20
|
161.20
|
XLON
|
|
08:53:11
|
11
|
161.20
|
XLON
|
|
08:53:11
|
20
|
161.20
|
XLON
|
|
08:53:11
|
159
|
161.20
|
XLON
|
|
08:53:11
|
143
|
161.20
|
XLON
|
|
08:53:11
|
495
|
161.20
|
XLON
|
|
08:53:11
|
175
|
161.20
|
BATE
|
|
08:53:11
|
300
|
161.20
|
CHIX
|
|
08:53:12
|
525
|
161.20
|
XLON
|
|
08:53:12
|
164
|
161.20
|
BATE
|
|
08:53:12
|
300
|
161.20
|
CHIX
|
|
08:53:13
|
350
|
161.20
|
XLON
|
|
08:53:18
|
11
|
161.20
|
BATE
|
|
08:53:18
|
175
|
161.20
|
XLON
|
|
08:53:18
|
160
|
161.20
|
Aquis
|
|
08:53:18
|
45
|
161.20
|
TRQX
|
|
08:53:18
|
162
|
161.20
|
BATE
|
|
08:53:18
|
137
|
161.20
|
XLON
|
|
08:53:18
|
163
|
161.20
|
XLON
|
|
08:53:18
|
333
|
161.20
|
CHIX
|
|
08:53:18
|
525
|
161.20
|
CHIX
|
|
08:53:18
|
475
|
161.20
|
CHIX
|
|
08:53:18
|
496
|
161.20
|
CHIX
|
|
08:53:18
|
504
|
161.20
|
CHIX
|
|
08:53:18
|
1000
|
161.10
|
TRQX
|
|
08:53:19
|
60
|
161.20
|
BATE
|
|
08:53:19
|
35
|
161.20
|
BATE
|
|
08:53:19
|
108
|
161.20
|
BATE
|
|
08:53:19
|
138
|
161.20
|
XLON
|
|
08:53:19
|
164
|
161.20
|
XLON
|
|
08:53:19
|
495
|
161.20
|
XLON
|
|
08:53:19
|
86
|
161.20
|
TRQX
|
|
08:53:19
|
20
|
161.20
|
BATE
|
|
08:53:19
|
43
|
161.20
|
TRQX
|
|
08:53:19
|
49
|
161.20
|
TRQX
|
|
08:53:19
|
197
|
161.20
|
CHIX
|
|
08:53:19
|
153
|
161.20
|
XLON
|
|
08:53:19
|
293
|
161.20
|
XLON
|
|
08:53:19
|
159
|
161.20
|
XLON
|
|
08:53:19
|
175
|
161.20
|
Aquis
|
|
08:53:19
|
175
|
161.20
|
BATE
|
|
08:53:19
|
175
|
161.20
|
CHIX
|
|
08:53:19
|
175
|
161.20
|
TRQX
|
|
08:53:19
|
300
|
161.20
|
XLON
|
|
08:53:19
|
350
|
161.20
|
BATE
|
|
08:53:19
|
650
|
161.20
|
XLON
|
|
08:53:19
|
475
|
161.20
|
CHIX
|
|
08:53:19
|
525
|
161.20
|
TRQX
|
|
08:53:20
|
475
|
161.20
|
CHIX
|
|
08:53:20
|
525
|
161.20
|
XLON
|
|
08:53:20
|
1000
|
161.20
|
TRQX
|
|
08:53:20
|
475
|
161.20
|
CHIX
|
|
08:53:20
|
525
|
161.20
|
XLON
|
|
08:53:20
|
350
|
161.20
|
CHIX
|
|
08:53:21
|
650
|
161.20
|
XLON
|
|
08:53:21
|
350
|
161.20
|
CHIX
|
|
08:53:22
|
650
|
161.20
|
XLON
|
|
08:53:22
|
350
|
161.20
|
CHIX
|
|
08:53:23
|
650
|
161.20
|
XLON
|
|
08:53:23
|
350
|
161.20
|
CHIX
|
|
08:53:25
|
600
|
161.20
|
XLON
|
|
08:53:25
|
50
|
161.20
|
XLON
|
|
08:53:25
|
1000
|
161.20
|
TRQX
|
|
08:53:36
|
350
|
161.20
|
CHIX
|
|
08:53:36
|
650
|
161.20
|
XLON
|
|
08:53:37
|
1000
|
161.20
|
XLON
|
|
08:53:37
|
937
|
161.20
|
CHIX
|
|
08:53:38
|
63
|
161.20
|
XLON
|
|
08:53:38
|
1000
|
161.20
|
TRQX
|
|
08:53:38
|
350
|
161.20
|
CHIX
|
|
08:53:38
|
330
|
161.20
|
XLON
|
|
08:53:38
|
320
|
161.20
|
XLON
|
|
08:53:38
|
1000
|
161.20
|
TRQX
|
|
08:53:44
|
350
|
161.20
|
CHIX
|
|
08:53:44
|
650
|
161.20
|
XLON
|
|
08:53:47
|
175
|
161.20
|
Aquis
|
|
08:53:47
|
175
|
161.20
|
CHIX
|
|
08:53:47
|
650
|
161.20
|
XLON
|
|
08:54:30
|
150
|
161.20
|
CHIX
|
|
08:54:30
|
650
|
161.20
|
XLON
|
|
08:54:36
|
25
|
161.20
|
CHIX
|
|
08:54:36
|
175
|
161.20
|
XLON
|
|
08:54:36
|
783
|
161.20
|
CHIX
|
|
08:54:36
|
217
|
161.20
|
CHIX
|
|
08:54:36
|
142
|
161.20
|
CHIX
|
|
08:54:36
|
498
|
161.20
|
XLON
|
|
08:54:36
|
360
|
161.20
|
XLON
|
|
08:54:37
|
283
|
161.20
|
CHIX
|
|
08:54:37
|
80
|
161.20
|
XLON
|
|
08:54:37
|
139
|
161.20
|
XLON
|
|
08:54:37
|
498
|
161.20
|
XLON
|
|
08:54:37
|
156
|
161.20
|
XLON
|
|
08:54:37
|
78
|
161.20
|
XLON
|
|
08:54:37
|
360
|
161.20
|
XLON
|
|
08:54:37
|
406
|
161.20
|
XLON
|
|
08:54:37
|
160
|
161.20
|
Aquis
|
|
08:54:37
|
162
|
161.20
|
BATE
|
|
08:54:37
|
129
|
161.20
|
CHIX
|
|
08:54:37
|
155
|
161.20
|
CHIX
|
|
08:54:37
|
157
|
161.20
|
XLON
|
|
08:54:37
|
156
|
161.20
|
XLON
|
|
08:54:37
|
81
|
161.20
|
XLON
|
|
08:54:38
|
175
|
161.20
|
CHIX
|
|
08:54:38
|
345
|
161.20
|
XLON
|
|
08:54:42
|
305
|
161.20
|
XLON
|
|
08:54:53
|
1491
|
161.20
|
CHIX
|
|
08:54:53
|
284
|
161.20
|
CHIX
|
|
08:57:04
|
1400
|
161.20
|
CHIX
|
|
08:57:04
|
375
|
161.20
|
CHIX
|
|
08:57:04
|
175
|
161.20
|
XLON
|
|
08:58:46
|
1775
|
161.20
|
CHIX
|
|
08:58:46
|
175
|
161.20
|
Aquis
|
|
08:58:46
|
175
|
161.20
|
CHIX
|
|
08:58:46
|
109
|
161.20
|
XLON
|
|
08:58:46
|
541
|
161.20
|
XLON
|
|
08:59:24
|
175
|
161.20
|
BATE
|
|
08:59:24
|
2
|
161.20
|
Aquis
|
|
08:59:24
|
33
|
161.20
|
CHIX
|
|
08:59:24
|
175
|
161.20
|
TRQX
|
|
09:00:54
|
1333
|
161.20
|
CHIX
|
|
09:00:54
|
442
|
161.20
|
CHIX
|
|
09:00:54
|
267
|
161.20
|
CHIX
|
|
09:00:54
|
175
|
161.20
|
TRQX
|
|
09:00:54
|
173
|
161.20
|
Aquis
|
|
09:03:40
|
175
|
161.20
|
BATE
|
|
09:03:40
|
40
|
161.20
|
XLON
|
|
09:05:05
|
90
|
161.20
|
BATE
|
|
09:05:05
|
260
|
161.20
|
BATE
|
|
09:05:05
|
1400
|
161.20
|
CHIX
|
|
09:05:05
|
111
|
161.20
|
XLON
|
|
09:05:05
|
324
|
161.20
|
XLON
|
|
09:05:05
|
96
|
161.20
|
CHIX
|
|
09:05:05
|
279
|
161.20
|
CHIX
|
|
09:05:05
|
175
|
161.20
|
Aquis
|
|
09:09:31
|
2
|
161.20
|
TRQX
|
|
09:16:09
|
664
|
161.20
|
CHIX
|
|
09:16:09
|
1111
|
161.20
|
CHIX
|
|
09:16:09
|
49
|
161.20
|
TRQX
|
|
09:16:09
|
124
|
161.20
|
TRQX
|
|
09:16:09
|
80
|
161.20
|
Aquis
|
|
09:16:09
|
175
|
161.20
|
CHIX
|
|
09:16:09
|
175
|
161.20
|
BATE
|
|
09:16:09
|
220
|
161.20
|
Aquis
|
|
09:24:41
|
1775
|
161.20
|
CHIX
|
|
09:24:41
|
175
|
161.20
|
Aquis
|
|
09:24:41
|
175
|
161.20
|
BATE
|
|
09:24:41
|
175
|
161.20
|
CHIX
|
|
09:24:41
|
175
|
161.20
|
TRQX
|
|
09:24:41
|
300
|
161.20
|
XLON
|
|
09:24:42
|
49
|
161.20
|
Aquis
|
|
09:24:42
|
126
|
161.20
|
Aquis
|
|
09:24:42
|
300
|
161.20
|
CHIX
|
|
09:24:42
|
175
|
161.20
|
BATE
|
|
09:24:42
|
175
|
161.20
|
TRQX
|
|
10:03:54
|
1775
|
161.40
|
CHIX
|
|
10:07:43
|
60
|
161.40
|
XLON
|
|
10:20:44
|
45
|
161.40
|
XLON
|
|
10:38:28
|
1775
|
161.70
|
CHIX
|
|
10:39:30
|
1775
|
161.60
|
CHIX
|
|
10:54:26
|
350
|
161.60
|
XLON
|
|
10:55:25
|
1775
|
161.60
|
CHIX
|
|
10:55:25
|
650
|
161.60
|
XLON
|
|
10:55:25
|
563
|
161.60
|
TRQX
|
|
10:55:25
|
143
|
161.60
|
XLON
|
|
10:55:25
|
150
|
161.60
|
XLON
|
|
10:55:25
|
136
|
161.60
|
XLON
|
|
10:55:25
|
8
|
161.60
|
Aquis
|
|
10:55:25
|
695
|
161.60
|
XLON
|
|
10:55:25
|
163
|
161.60
|
XLON
|
|
10:55:25
|
492
|
161.60
|
XLON
|
|
10:55:25
|
146
|
161.60
|
XLON
|
|
10:55:25
|
23
|
161.60
|
XLON
|
|
10:55:25
|
175
|
161.60
|
Aquis
|
|
10:55:25
|
678
|
161.60
|
XLON
|
|
10:55:25
|
763
|
161.60
|
XLON
|
|
10:55:25
|
158
|
161.50
|
XLON
|
|
10:55:25
|
147
|
161.50
|
XLON
|
|
10:55:25
|
147
|
161.40
|
XLON
|
|
10:55:25
|
29
|
161.40
|
XLON
|
|
10:55:25
|
147
|
161.40
|
XLON
|
|
10:55:25
|
147
|
161.40
|
XLON
|
|
10:55:25
|
90
|
161.40
|
XLON
|
|
10:55:26
|
175
|
161.60
|
BATE
|
|
10:55:26
|
175
|
161.60
|
CHIX
|
|
10:55:26
|
650
|
161.60
|
XLON
|
|
10:55:26
|
1000
|
161.60
|
XLON
|
|
10:55:26
|
1000
|
161.60
|
XLON
|
|
10:55:27
|
650
|
161.60
|
XLON
|
|
10:55:33
|
303
|
161.60
|
CHIX
|
|
10:55:33
|
1180
|
161.60
|
CHIX
|
|
10:55:33
|
292
|
161.60
|
CHIX
|
|
10:55:33
|
350
|
161.60
|
XLON
|
|
10:55:33
|
1775
|
161.60
|
CHIX
|
|
10:55:33
|
350
|
161.60
|
CHIX
|
|
10:55:33
|
650
|
161.60
|
XLON
|
|
10:55:33
|
350
|
161.60
|
CHIX
|
|
10:55:33
|
650
|
161.60
|
XLON
|
|
10:55:34
|
156
|
161.60
|
XLON
|
|
10:55:34
|
151
|
161.60
|
XLON
|
|
10:55:34
|
63
|
161.60
|
XLON
|
|
10:55:34
|
85
|
161.60
|
XLON
|
|
10:55:34
|
175
|
161.60
|
CHIX
|
|
10:55:34
|
483
|
161.60
|
XLON
|
|
10:55:34
|
164
|
161.60
|
XLON
|
|
10:55:34
|
689
|
161.60
|
XLON
|
|
10:55:34
|
145
|
161.60
|
XLON
|
|
10:55:34
|
162
|
161.60
|
XLON
|
|
10:55:34
|
149
|
161.60
|
XLON
|
|
10:55:34
|
18
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
84
|
161.60
|
XLON
|
|
10:55:34
|
26
|
161.60
|
XLON
|
|
10:55:34
|
149
|
161.60
|
XLON
|
|
10:55:34
|
150
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.60
|
XLON
|
|
10:55:34
|
125
|
161.60
|
XLON
|
|
10:55:34
|
38
|
161.60
|
XLON
|
|
10:55:34
|
32
|
161.60
|
XLON
|
|
10:55:34
|
110
|
161.50
|
XLON
|
|
10:55:34
|
147
|
161.50
|
XLON
|
|
10:55:34
|
79
|
161.50
|
XLON
|
|
10:55:34
|
147
|
161.50
|
XLON
|
|
10:55:34
|
147
|
161.50
|
XLON
|
|
10:55:34
|
110
|
161.50
|
XLON
|
|
10:55:34
|
147
|
161.50
|
XLON
|
|
10:55:34
|
147
|
161.50
|
XLON
|
|
10:55:34
|
2
|
161.50
|
XLON
|
|
10:56:46
|
1775
|
161.40
|
CHIX
|
|
11:07:24
|
1400
|
161.00
|
CHIX
|
|
11:07:24
|
375
|
161.00
|
CHIX
|
|
11:10:19
|
587
|
160.80
|
CHIX
|
|
11:10:19
|
1188
|
160.80
|
CHIX
|
|
11:10:29
|
1356
|
160.50
|
CHIX
|
|
11:11:00
|
419
|
160.50
|
CHIX
|
|
11:30:03
|
1775
|
160.60
|
CHIX
|
|
11:30:03
|
875
|
160.60
|
BATE
|
|
11:30:03
|
525
|
160.60
|
CHIX
|
|
11:30:03
|
450
|
160.60
|
CHIX
|
|
11:30:03
|
3150
|
160.60
|
XLON
|
|
11:44:47
|
1020
|
160.90
|
CHIX
|
|
11:49:45
|
700
|
161.10
|
BATE
|
|
11:49:45
|
525
|
161.10
|
CHIX
|
|
11:49:45
|
625
|
161.10
|
TRQX
|
|
11:50:29
|
1775
|
161.10
|
CHIX
|
|
11:50:29
|
700
|
161.10
|
TRQX
|
|
11:50:29
|
2450
|
161.10
|
XLON
|
|
11:50:29
|
159
|
161.10
|
XLON
|
|
11:50:29
|
607
|
161.10
|
XLON
|
|
11:50:29
|
165
|
161.10
|
XLON
|
|
11:50:29
|
147
|
161.00
|
XLON
|
|
11:51:50
|
1775
|
161.10
|
CHIX
|
|
11:51:50
|
597
|
161.10
|
CHIX
|
|
11:51:50
|
875
|
161.10
|
Aquis
|
|
11:51:50
|
2450
|
161.10
|
XLON
|
|
11:51:56
|
1775
|
161.10
|
CHIX
|
|
11:51:56
|
5000
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
154
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
500
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
142
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
500
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
147
|
161.10
|
XLON
|
|
11:51:56
|
138
|
161.10
|
XLON
|
|
11:52:00
|
605
|
161.10
|
CHIX
|
|
11:52:04
|
822
|
161.10
|
CHIX
|
|
11:52:04
|
164
|
161.10
|
CHIX
|
|
11:52:04
|
187
|
161.10
|
XLON
|
|
11:52:12
|
789
|
161.10
|
CHIX
|
|
11:52:12
|
700
|
161.10
|
CHIX
|
|
11:52:12
|
163
|
161.10
|
XLON
|
|
11:52:12
|
1196
|
161.10
|
CHIX
|
|
11:52:12
|
157
|
161.10
|
CHIX
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
145
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
121
|
161.10
|
XLON
|
|
11:52:12
|
26
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
148
|
161.10
|
XLON
|
|
11:52:12
|
491
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
147
|
161.10
|
XLON
|
|
11:52:12
|
146
|
161.10
|
XLON
|
|
11:52:16
|
311
|
161.10
|
CHIX
|
|
11:52:25
|
1775
|
161.10
|
CHIX
|
|
11:52:25
|
350
|
161.10
|
CHIX
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
660
|
161.10
|
CHIX
|
|
11:52:26
|
383
|
161.10
|
CHIX
|
|
11:52:26
|
660
|
161.10
|
CHIX
|
|
11:52:26
|
3150
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
626
|
161.10
|
CHIX
|
|
11:52:26
|
1077
|
161.10
|
CHIX
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
160
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
50
|
161.10
|
XLON
|
|
11:52:26
|
97
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
147
|
161.10
|
XLON
|
|
11:52:26
|
87
|
161.10
|
XLON
|
|
11:52:43
|
1775
|
161.10
|
CHIX
|
|
11:52:43
|
1337
|
161.10
|
CHIX
|
|
11:52:43
|
2450
|
161.10
|
XLON
|
|
11:52:43
|
1226
|
161.10
|
CHIX
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
156
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:43
|
147
|
161.10
|
XLON
|
|
11:52:44
|
147
|
161.10
|
XLON
|
|
11:52:44
|
147
|
161.10
|
XLON
|
|
11:52:44
|
147
|
161.10
|
XLON
|
|
11:52:44
|
147
|
161.10
|
XLON
|
|
11:52:44
|
125
|
161.10
|
XLON
|
|
11:52:44
|
114
|
161.10
|
CHIX
|
|
11:52:48
|
1775
|
161.10
|
CHIX
|
|
11:52:48
|
117
|
161.10
|
CHIX
|
|
11:52:48
|
175
|
161.10
|
XLON
|
|
11:52:48
|
1416
|
161.10
|
CHIX
|
|
11:52:48
|
142
|
161.10
|
CHIX
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
1212
|
161.10
|
CHIX
|
|
11:52:48
|
140
|
161.10
|
CHIX
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
151
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
28
|
161.10
|
XLON
|
|
11:52:48
|
119
|
161.10
|
XLON
|
|
11:52:48
|
491
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
491
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
77
|
161.10
|
XLON
|
|
11:52:48
|
70
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:48
|
147
|
161.10
|
XLON
|
|
11:52:54
|
1775
|
161.10
|
CHIX
|
|
11:52:54
|
1570
|
161.10
|
CHIX
|
|
11:52:54
|
2625
|
161.10
|
XLON
|
|
11:52:54
|
160
|
161.10
|
Aquis
|
|
11:52:54
|
162
|
161.10
|
BATE
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
606
|
161.10
|
XLON
|
|
11:52:54
|
491
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
606
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
606
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
217
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
589
|
161.10
|
XLON
|
|
11:52:54
|
491
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
43
|
161.10
|
XLON
|
|
11:52:54
|
546
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
471
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
100
|
161.10
|
CHIX
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
147
|
161.10
|
XLON
|
|
11:52:54
|
94
|
161.10
|
XLON
|
|
11:52:54
|
471
|
161.10
|
CHIX
|
|
11:52:54
|
525
|
161.10
|
XLON
|
|
11:52:54
|
1850
|
161.10
|
CHIX
|
|
11:52:54
|
2380
|
161.10
|
XLON
|
|
11:52:54
|
770
|
161.10
|
XLON
|
|
11:52:56
|
1775
|
161.10
|
CHIX
|
|
11:52:56
|
1850
|
161.10
|
CHIX
|
|
11:52:56
|
686
|
161.10
|
XLON
|
|
11:53:00
|
1775
|
161.10
|
CHIX
|
|
11:53:00
|
2464
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
1703
|
161.10
|
CHIX
|
|
11:53:00
|
3150
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
606
|
161.10
|
XLON
|
|
11:53:00
|
928
|
161.10
|
CHIX
|
|
11:53:00
|
142
|
161.10
|
CHIX
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
606
|
161.10
|
XLON
|
|
11:53:00
|
497
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
606
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
147
|
161.10
|
XLON
|
|
11:53:00
|
145
|
161.10
|
XLON
|
|
11:53:05
|
1775
|
160.90
|
CHIX
|
|
11:54:30
|
700
|
160.50
|
CHIX
|
|
11:54:30
|
1075
|
160.50
|
CHIX
|
|
12:09:59
|
1
|
160.60
|
CHIX
|
|
12:09:59
|
4
|
160.60
|
CHIX
|
|
12:09:59
|
1770
|
160.60
|
CHIX
|
|
12:13:34
|
1775
|
160.50
|
CHIX
|
|
12:31:16
|
550
|
160.40
|
CHIX
|
|
12:31:16
|
700
|
160.40
|
CHIX
|
|
12:31:16
|
525
|
160.40
|
CHIX
|
|
12:58:11
|
1775
|
160.30
|
CHIX
|
|
13:19:20
|
510
|
160.20
|
CHIX
|
|
13:19:20
|
1265
|
160.20
|
CHIX
|
|
13:21:17
|
451
|
160.10
|
CHIX
|
|
13:21:17
|
1324
|
160.10
|
CHIX
|
|
13:25:50
|
1775
|
159.90
|
CHIX
|
|
13:32:52
|
1775
|
159.60
|
CHIX
|
|
13:36:24
|
31
|
159.30
|
CHIX
|
|
13:36:24
|
700
|
159.30
|
CHIX
|
|
13:36:24
|
18
|
159.30
|
CHIX
|
|
13:36:24
|
683
|
159.30
|
CHIX
|
|
13:59:47
|
1775
|
159.60
|
CHIX
|
|
14:02:56
|
1775
|
159.60
|
CHIX
|
|
14:06:46
|
1117
|
159.50
|
BATE
|
|
14:06:46
|
658
|
159.50
|
BATE
|
|
14:06:46
|
1164
|
159.50
|
CHIX
|
|
14:06:46
|
686
|
159.50
|
CHIX
|
|
14:06:46
|
653
|
159.50
|
XLON
|
|
14:06:46
|
1982
|
159.50
|
XLON
|
|
14:06:46
|
515
|
159.50
|
XLON
|
|
14:06:46
|
272
|
159.40
|
BATE
|
|
14:06:46
|
677
|
159.40
|
BATE
|
|
14:06:46
|
753
|
159.40
|
BATE
|
|
14:06:46
|
1978
|
159.40
|
CHIX
|
|
14:06:46
|
67
|
159.40
|
CHIX
|
|
14:06:46
|
259
|
159.40
|
CHIX
|
|
14:06:46
|
994
|
159.40
|
CHIX
|
|
14:07:41
|
1177
|
159.50
|
CHIX
|
|
14:07:41
|
598
|
159.50
|
CHIX
|
|
14:07:41
|
625
|
159.50
|
TRQX
|
|
14:07:41
|
250
|
159.50
|
Aquis
|
|
14:07:41
|
525
|
159.50
|
BATE
|
|
14:07:41
|
3150
|
159.50
|
XLON
|
|
14:07:47
|
187
|
159.50
|
CHIX
|
|
14:07:47
|
44
|
159.50
|
CHIX
|
|
14:07:47
|
175
|
159.50
|
BATE
|
|
14:07:47
|
275
|
159.50
|
XLON
|
|
14:07:47
|
51
|
159.50
|
XLON
|
|
14:07:47
|
873
|
159.50
|
XLON
|
|
14:07:47
|
499
|
159.50
|
XLON
|
|
14:12:44
|
653
|
159.50
|
XLON
|
|
14:12:44
|
1622
|
159.50
|
XLON
|
|
14:14:01
|
1544
|
159.50
|
CHIX
|
|
14:14:01
|
653
|
159.50
|
XLON
|
|
14:14:01
|
443
|
159.50
|
XLON
|
|
14:14:01
|
206
|
159.50
|
XLON
|
|
14:14:14
|
581
|
159.50
|
CHIX
|
|
14:14:14
|
701
|
159.50
|
CHIX
|
|
14:14:14
|
274
|
159.50
|
CHIX
|
|
14:14:14
|
875
|
159.50
|
TRQX
|
|
14:14:14
|
3150
|
159.50
|
XLON
|
|
14:14:14
|
1194
|
159.50
|
CHIX
|
|
14:15:05
|
400
|
159.50
|
CHIX
|
|
14:15:05
|
1375
|
159.50
|
CHIX
|
|
14:15:05
|
875
|
159.50
|
BATE
|
|
14:15:05
|
975
|
159.50
|
CHIX
|
|
14:15:05
|
1945
|
159.50
|
XLON
|
|
14:15:05
|
923
|
159.50
|
XLON
|
|
14:15:05
|
282
|
159.50
|
XLON
|
|
14:15:05
|
798
|
159.50
|
CHIX
|
|
14:15:05
|
164
|
159.50
|
CHIX
|
|
14:15:05
|
50
|
159.50
|
TRQX
|
|
14:15:05
|
1797
|
159.50
|
CHIX
|
|
14:15:05
|
677
|
159.50
|
TRQX
|
|
14:15:05
|
501
|
159.50
|
XLON
|
|
14:15:06
|
927
|
159.50
|
CHIX
|
|
14:15:06
|
441
|
159.50
|
XLON
|
|
14:15:09
|
91
|
159.50
|
BATE
|
|
14:15:09
|
199
|
159.50
|
XLON
|
|
14:15:53
|
848
|
159.50
|
CHIX
|
|
14:15:53
|
259
|
159.50
|
BATE
|
|
14:15:53
|
23
|
159.50
|
XLON
|
|
14:15:53
|
232
|
159.50
|
Aquis
|
|
14:15:53
|
468
|
159.50
|
Aquis
|
|
14:15:53
|
350
|
159.50
|
BATE
|
|
14:15:53
|
450
|
159.50
|
CHIX
|
|
14:15:53
|
350
|
159.50
|
TRQX
|
|
14:15:53
|
1470
|
159.50
|
XLON
|
|
14:15:53
|
210
|
159.50
|
XLON
|
|
14:15:53
|
1470
|
159.50
|
XLON
|
|
14:15:53
|
68
|
159.50
|
Aquis
|
|
14:15:53
|
204
|
159.50
|
TRQX
|
|
14:15:53
|
677
|
159.50
|
TRQX
|
|
14:15:53
|
73
|
159.50
|
BATE
|
|
14:15:53
|
54
|
159.50
|
TRQX
|
|
14:15:53
|
544
|
159.50
|
CHIX
|
|
14:15:53
|
164
|
159.50
|
CHIX
|
|
14:15:53
|
499
|
159.50
|
XLON
|
|
14:15:53
|
138
|
159.50
|
XLON
|
|
14:15:53
|
146
|
159.50
|
XLON
|
|
14:16:56
|
522
|
159.50
|
CHIX
|
|
14:19:07
|
43
|
159.50
|
CHIX
|
|
14:19:07
|
336
|
159.50
|
CHIX
|
|
14:19:07
|
1575
|
159.50
|
XLON
|
|
14:44:44
|
204
|
160.20
|
TRQX
|
|
14:44:44
|
136
|
160.20
|
BATE
|
|
14:44:44
|
532
|
160.20
|
CHIX
|
|
14:46:00
|
1775
|
160.20
|
CHIX
|
|
14:46:00
|
1287
|
160.20
|
XLON
|
|
14:46:00
|
2841
|
160.20
|
XLON
|
|
14:46:00
|
495
|
160.20
|
XLON
|
|
14:46:00
|
625
|
160.20
|
XLON
|
|
14:47:20
|
1775
|
160.20
|
CHIX
|
|
14:47:20
|
1430
|
160.20
|
CHIX
|
|
14:47:20
|
395
|
160.20
|
XLON
|
|
14:47:20
|
2055
|
160.20
|
XLON
|
|
14:47:20
|
450
|
160.20
|
BATE
|
|
14:47:20
|
65
|
160.20
|
Aquis
|
|
14:47:20
|
350
|
160.20
|
CHIX
|
|
14:47:20
|
635
|
160.20
|
Aquis
|
|
14:47:20
|
350
|
160.20
|
TRQX
|
|
14:48:02
|
1775
|
160.20
|
CHIX
|
|
14:48:02
|
350
|
160.20
|
TRQX
|
|
14:48:02
|
2800
|
160.20
|
XLON
|
|
14:48:02
|
674
|
160.20
|
TRQX
|
|
14:48:02
|
589
|
160.20
|
XLON
|
|
14:48:02
|
163
|
160.20
|
XLON
|
|
14:48:02
|
496
|
160.20
|
XLON
|
|
14:48:02
|
144
|
160.20
|
XLON
|
|
14:48:02
|
357
|
160.20
|
CHIX
|
|
14:48:02
|
59
|
160.20
|
XLON
|
|
14:48:27
|
345
|
160.20
|
CHIX
|
|
14:48:27
|
693
|
160.20
|
CHIX
|
|
14:48:27
|
1366
|
160.20
|
CHIX
|
|
14:48:27
|
64
|
160.20
|
CHIX
|
|
14:48:27
|
396
|
160.20
|
XLON
|
|
14:48:27
|
679
|
160.20
|
XLON
|
|
14:48:27
|
750
|
160.20
|
XLON
|
|
14:48:27
|
674
|
160.20
|
TRQX
|
|
14:48:27
|
50
|
160.20
|
TRQX
|
|
14:48:27
|
496
|
160.20
|
XLON
|
|
14:48:27
|
609
|
160.20
|
XLON
|
|
14:48:27
|
145
|
160.20
|
XLON
|
|
14:48:27
|
144
|
160.20
|
XLON
|
|
14:48:28
|
653
|
160.20
|
CHIX
|
|
14:48:28
|
479
|
160.20
|
CHIX
|
|
14:48:28
|
159
|
160.20
|
XLON
|
|
14:48:28
|
979
|
160.20
|
XLON
|
|
14:48:28
|
612
|
160.20
|
XLON
|
|
14:48:28
|
875
|
160.20
|
BATE
|
|
14:48:28
|
598
|
160.20
|
CHIX
|
|
14:48:28
|
377
|
160.20
|
CHIX
|
|
14:48:29
|
3150
|
160.20
|
XLON
|
|
14:48:29
|
439
|
160.20
|
Aquis
|
|
14:48:29
|
261
|
160.20
|
Aquis
|
|
14:48:29
|
350
|
160.20
|
BATE
|
|
14:48:29
|
450
|
160.20
|
CHIX
|
|
14:48:29
|
350
|
160.20
|
TRQX
|
|
14:48:29
|
700
|
160.20
|
XLON
|
|
14:48:29
|
2450
|
160.20
|
XLON
|
|
14:48:29
|
350
|
160.20
|
BATE
|
|
14:48:29
|
700
|
160.20
|
Aquis
|
|
14:48:29
|
350
|
160.20
|
TRQX
|
|
14:48:29
|
450
|
160.20
|
CHIX
|
|
14:48:29
|
1698
|
160.20
|
XLON
|
|
14:48:29
|
1452
|
160.20
|
XLON
|
|
14:48:29
|
674
|
160.20
|
Aquis
|
|
14:48:29
|
674
|
160.20
|
TRQX
|
|
14:48:29
|
50
|
160.20
|
TRQX
|
|
14:48:29
|
576
|
160.20
|
XLON
|
|
14:48:29
|
160
|
160.20
|
XLON
|
|
14:48:29
|
164
|
160.20
|
XLON
|
|
14:48:29
|
496
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
496
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
160
|
160.20
|
XLON
|
|
14:48:29
|
73
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
152
|
160.20
|
XLON
|
|
14:48:29
|
13
|
160.20
|
XLON
|
|
14:48:29
|
69
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
82
|
160.20
|
XLON
|
|
14:48:29
|
1775
|
160.10
|
CHIX
|
|
14:48:30
|
82
|
160.20
|
XLON
|
|
14:48:30
|
82
|
160.20
|
XLON
|
|
14:48:30
|
82
|
160.20
|
XLON
|
|
14:48:30
|
82
|
160.20
|
XLON
|
|
14:48:30
|
51
|
160.20
|
XLON
|
|
14:48:30
|
875
|
160.20
|
BATE
|
|
14:48:30
|
806
|
160.20
|
CHIX
|
|
14:48:30
|
2360
|
160.20
|
XLON
|
|
14:48:30
|
265
|
160.20
|
XLON
|
|
14:48:30
|
350
|
160.20
|
Aquis
|
|
14:48:30
|
175
|
160.20
|
BATE
|
|
14:48:30
|
268
|
160.20
|
CHIX
|
|
14:48:30
|
175
|
160.20
|
TRQX
|
|
14:48:30
|
700
|
160.20
|
XLON
|
|
14:48:30
|
875
|
160.20
|
XLON
|
|
14:48:38
|
1775
|
160.00
|
CHIX
|
|
14:48:42
|
1775
|
159.80
|
CHIX
|
|
14:48:48
|
1775
|
159.70
|
CHIX
|
|
14:48:50
|
836
|
159.60
|
CHIX
|
|
14:48:50
|
939
|
159.60
|
CHIX
|
|
14:48:57
|
436
|
159.50
|
CHIX
|
|
14:48:57
|
1339
|
159.50
|
CHIX
|
|
14:55:55
|
1775
|
159.40
|
CHIX
|
|
15:03:29
|
1722
|
159.30
|
CHIX
|
|
15:03:29
|
49
|
159.30
|
CHIX
|
|
15:03:29
|
4
|
159.30
|
CHIX
|
|
15:03:59
|
1775
|
159.20
|
CHIX
|
|
15:17:20
|
594
|
158.90
|
CHIX
|
|
15:17:20
|
1181
|
158.90
|
CHIX
|
|
15:17:53
|
132
|
158.70
|
CHIX
|
|
15:17:53
|
3
|
158.70
|
CHIX
|
|
15:17:53
|
46
|
158.70
|
CHIX
|
|
15:18:00
|
1594
|
158.70
|
CHIX
|
|
15:20:32
|
1775
|
158.60
|
CHIX
|
|
15:24:44
|
1775
|
158.50
|
CHIX
|
|
15:30:30
|
1775
|
158.30
|
CHIX
|
|
15:32:01
|
252
|
158.60
|
CHIX
|
|
15:32:01
|
1523
|
158.60
|
CHIX
|
|
15:44:52
|
1775
|
158.50
|
CHIX
|
|
15:50:48
|
1435
|
158.40
|
CHIX
|
|
15:50:48
|
340
|
158.40
|
CHIX
|
|
15:51:19
|
612
|
158.20
|
CHIX
|
|
15:51:19
|
228
|
158.20
|
CHIX
|
|
15:51:19
|
935
|
158.20
|
CHIX
|
|
15:51:28
|
120
|
158.10
|
CHIX
|
|
15:54:50
|
1655
|
158.10
|
CHIX
|
|
16:00:52
|
87
|
158.00
|
CHIX
|
|
16:00:52
|
36
|
158.00
|
CHIX
|
|
16:01:50
|
1275
|
158.00
|
CHIX
|
|
16:01:50
|
377
|
158.00
|
CHIX
|
|
16:05:12
|
237
|
157.90
|
CHIX
|
|
16:08:18
|
1191
|
157.90
|
CHIX
|
|
16:08:18
|
347
|
157.90
|
CHIX
|
|
16:12:06
|
107
|
157.80
|
CHIX
|
|
16:16:49
|
425
|
157.80
|
BATE
|
|
16:16:49
|
350
|
157.80
|
TRQX
|
|
16:16:49
|
1225
|
157.80
|
XLON
|
|
16:16:49
|
147
|
157.80
|
XLON
|
|
16:16:49
|
165
|
157.80
|
XLON
|
|
16:16:49
|
463
|
157.80
|
Aquis
|
|
16:16:49
|
175
|
157.80
|
CHIX
|
|
16:16:49
|
1050
|
157.80
|
XLON
|
|
16:16:49
|
159
|
157.80
|
Aquis
|
|
16:16:49
|
1454
|
157.80
|
CHIX
|
|
16:16:49
|
79
|
157.80
|
CHIX
|
|
16:16:49
|
254
|
157.80
|
CHIX
|
|
16:16:49
|
54
|
157.80
|
CHIX
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
664
|
157.80
|
CHIX
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
13
|
157.80
|
XLON
|
|
16:16:50
|
134
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
147
|
157.80
|
XLON
|
|
16:16:50
|
102
|
157.80
|
XLON
|
|
16:16:50
|
45
|
157.80
|
XLON
|
|
16:16:50
|
525
|
157.80
|
Aquis
|
|
16:16:50
|
205
|
157.80
|
CHIX
|
|
16:16:50
|
565
|
157.80
|
XLON
|
|
16:16:50
|
613
|
157.80
|
XLON
|
|
16:16:51
|
47
|
157.80
|
XLON
|
|
16:16:51
|
350
|
157.80
|
Aquis
|
|
16:16:51
|
1191
|
157.80
|
XLON
|
|
16:16:51
|
175
|
157.80
|
CHIX
|
|
16:16:51
|
175
|
157.80
|
TRQX
|
|
16:16:51
|
109
|
157.80
|
XLON
|
|
16:16:51
|
217
|
157.80
|
Aquis
|
|
16:16:51
|
191
|
157.80
|
CHIX
|
|
16:16:51
|
1225
|
157.80
|
XLON
|
|
16:16:51
|
243
|
157.80
|
XLON
|
|
16:16:55
|
124
|
157.80
|
XLON
|
|
16:16:55
|
147
|
157.80
|
XLON
|
|
16:16:55
|
56
|
157.80
|
Aquis
|
|
16:16:55
|
119
|
157.80
|
Aquis
|
|
16:16:55
|
175
|
157.80
|
BATE
|
|
16:16:55
|
175
|
157.80
|
CHIX
|
|
16:16:55
|
175
|
157.80
|
TRQX
|
|
16:16:55
|
986
|
157.80
|
XLON
|
|
16:16:55
|
167
|
157.80
|
XLON
|
|
16:16:55
|
147
|
157.80
|
XLON
|
|
16:16:55
|
502
|
157.80
|
XLON
|
|
16:16:55
|
147
|
157.80
|
XLON
|
|
16:16:55
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
175
|
157.80
|
BATE
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
89
|
157.80
|
XLON
|
|
16:16:56
|
58
|
157.80
|
XLON
|
|
16:16:56
|
119
|
157.80
|
Aquis
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
59
|
157.80
|
XLON
|
|
16:16:56
|
88
|
157.80
|
XLON
|
|
16:16:56
|
337
|
157.80
|
CHIX
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
165
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
87
|
157.80
|
XLON
|
|
16:16:56
|
60
|
157.80
|
XLON
|
|
16:16:56
|
175
|
157.80
|
CHIX
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:56
|
147
|
157.80
|
XLON
|
|
16:16:57
|
147
|
157.80
|
XLON
|
|
16:16:57
|
147
|
157.80
|
XLON
|
|
16:16:57
|
147
|
157.80
|
XLON
|
|
16:16:57
|
147
|
157.80
|
XLON
|
|
16:16:57
|
99
|
157.80
|
XLON
|
|
16:16:57
|
152
|
157.80
|
BATE
|
|
16:17:01
|
44
|
157.80
|
XLON
|
|
16:17:17
|
363
|
157.80
|
TRQX
|
|
16:17:17
|
337
|
157.80
|
TRQX
|
|
16:17:17
|
1300
|
157.80
|
XLON
|
|
16:17:17
|
700
|
157.80
|
TRQX
|
|
16:17:17
|
1162
|
157.80
|
XLON
|
|
16:17:17
|
138
|
157.80
|
XLON
|
|
16:17:17
|
175
|
157.80
|
Aquis
|
|
16:17:17
|
250
|
157.80
|
CHIX
|
|
16:17:17
|
175
|
157.80
|
BATE
|
|
16:17:17
|
175
|
157.80
|
TRQX
|
|
16:18:39
|
250
|
157.80
|
BATE
|
|
16:18:39
|
175
|
157.80
|
CHIX
|
|
16:18:39
|
175
|
157.80
|
TRQX
|
|
16:18:39
|
1225
|
157.80
|
XLON
|
|
16:18:40
|
123
|
157.80
|
Aquis
|
|
16:18:40
|
52
|
157.80
|
Aquis
|
|
16:18:40
|
175
|
157.80
|
Aquis
|
|
16:18:40
|
175
|
157.80
|
BATE
|
|
16:18:40
|
250
|
157.80
|
CHIX
|
|
16:18:40
|
175
|
157.80
|
TRQX
|
|
16:18:40
|
397
|
157.80
|
XLON
|
|
16:18:40
|
9
|
157.80
|
XLON
|
|
16:18:40
|
300
|
157.80
|
XLON
|
|
16:18:40
|
519
|
157.80
|
XLON
|
|
16:18:40
|
175
|
157.80
|
Aquis
|
|
16:18:40
|
175
|
157.80
|
Aquis
|
|
16:18:43
|
108
|
157.80
|
Aquis
|
|
16:22:32
|
175
|
158.00
|
Aquis
|
|
16:22:32
|
175
|
158.00
|
BATE
|
|
16:22:32
|
175
|
158.00
|
CHIX
|
|
16:22:32
|
175
|
158.00
|
TRQX
|
|
16:22:32
|
1300
|
158.00
|
XLON
|
|
16:28:01
|
447
|
158.00
|
XLON
|
|
16:28:09
|
185
|
158.00
|
XLON
|
|
16:28:50
|
175
|
158.20
|
Aquis
|
|
16:28:50
|
175
|
158.20
|
BATE
|
|
16:28:50
|
250
|
158.20
|
CHIX
|
|
16:28:50
|
175
|
158.20
|
TRQX
|
|
16:28:50
|
1225
|
158.20
|
XLON
|
|
16:28:50
|
175
|
158.20
|
Aquis
|
|
16:28:50
|
175
|
158.20
|
BATE
|
|
16:28:50
|
250
|
158.20
|
CHIX
|
|
16:28:50
|
175
|
158.20
|
TRQX
|
|
16:28:50
|
1225
|
158.20
|
XLON
|
|
16:28:50
|
250
|
158.20
|
CHIX
|
|
16:28:50
|
175
|
158.20
|
BATE
|
|
16:28:56
|
875
|
158.20
|
XLON
|
|
16:29:10
|
700
|
158.20
|
XLON
|
|
16:29:17
|
175
|
158.40
|
Aquis
|
|
16:29:17
|
175
|
158.40
|
BATE
|
|
16:29:17
|
250
|
158.40
|
CHIX
|
|
16:29:17
|
175
|
158.40
|
TRQX
|
|
16:29:17
|
1225
|
158.40
|
XLON
|
|
16:29:17
|
175
|
158.40
|
Aquis
|
|
16:29:17
|
175
|
158.40
|
BATE
|
|
16:29:17
|
250
|
158.40
|
CHIX
|
|
16:29:17
|
175
|
158.40
|
TRQX
|
|
16:29:17
|
700
|
158.40
|
XLON
|
|
16:29:17
|
525
|
158.40
|
XLON
|
|
16:29:17
|
350
|
158.40
|
Aquis
|
|
16:29:17
|
250
|
158.40
|
CHIX
|
|
16:29:18
|
320
|
158.40
|
XLON
|
|
16:29:22
|
446
|
158.40
|
XLON
|
|
16:35:03
|
634
|
158.30
|
XLON
|
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Jun 2024 até Jul 2024
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Jul 2023 até Jul 2024
