FirstGroup Plc - Transaction in Own Shares
28 Fevereiro 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 28
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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure
Liberum Limited.
|
Date of
Purchase
|
27
February 2025
|
|
Number of
ordinary shares purchased
|
501,248
|
|
Weighted
average price paid (p)
|
160.18
|
|
Highest
price paid (p)
|
166.50
|
|
Lowest
price paid (p)
|
158.50
|
Following
the above purchase, FirstGroup holds 156,965,798 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 593,729,217. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 27 February 2025 is 593,729,217.
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
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: Panmure Liberum Limited
Intermediary
Code: PMURGB3L
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 Panmure Liberum 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
|
160.16
|
256,801
|
|
BATE
|
160.17
|
127,880
|
|
CHIX
|
160.24
|
94,394
|
|
TRQX
|
160.31
|
22,173
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:02:54.006
|
497
|
166.4
|
XLON
|
00039007828TRLO0
|
|
08:02:54.006
|
647
|
166.4
|
XLON
|
00039007834TRLO0
|
|
08:02:54.006
|
60
|
166.5
|
XLON
|
00039007835TRLO0
|
|
08:02:54.006
|
309
|
164.4
|
CHIX
|
00039007827TRLO0
|
|
08:02:54.007
|
2509
|
164.4
|
XLON
|
00039007837TRLO0
|
|
08:02:54.007
|
1100
|
164.3
|
XLON
|
00039007839TRLO0
|
|
08:02:54.007
|
479
|
164.2
|
XLON
|
00039007840TRLO0
|
|
08:02:54.007
|
412
|
164.4
|
BATE
|
00039007829TRLO0
|
|
08:02:54.007
|
448
|
164.4
|
BATE
|
00039007831TRLO0
|
|
08:02:54.007
|
448
|
164.4
|
BATE
|
00039007833TRLO0
|
|
08:02:54.007
|
917
|
164.3
|
BATE
|
00039007836TRLO0
|
|
08:02:54.007
|
491
|
164.4
|
CHIX
|
00039007830TRLO0
|
|
08:02:54.007
|
182
|
164.4
|
CHIX
|
00039007832TRLO0
|
|
08:02:54.007
|
688
|
164.3
|
CHIX
|
00039007838TRLO0
|
|
08:02:54.014
|
1206
|
166.5
|
CHIX
|
00039007841TRLO0
|
|
08:02:54.147
|
471
|
164.1
|
BATE
|
00039007842TRLO0
|
|
08:02:54.164
|
1518
|
163.6
|
TRQX
|
00039007843TRLO0
|
|
08:05:48.005
|
341
|
162.5
|
XLON
|
00039007944TRLO0
|
|
08:05:48.005
|
182
|
162.5
|
XLON
|
00039007945TRLO0
|
|
08:08:42.004
|
165
|
163.2
|
BATE
|
00039008055TRLO0
|
|
08:08:42.005
|
1284
|
163.3
|
BATE
|
00039008057TRLO0
|
|
08:09:27.520
|
300
|
162.5
|
XLON
|
00039008104TRLO0
|
|
08:09:27.520
|
331
|
162.5
|
XLON
|
00039008105TRLO0
|
|
08:09:47.402
|
803
|
162.5
|
XLON
|
00039008128TRLO0
|
|
08:09:47.635
|
1482
|
162.3
|
XLON
|
00039008129TRLO0
|
|
08:09:47.635
|
1041
|
162.4
|
XLON
|
00039008130TRLO0
|
|
08:09:47.651
|
497
|
162.1
|
CHIX
|
00039008131TRLO0
|
|
08:09:47.709
|
851
|
162.1
|
BATE
|
00039008132TRLO0
|
|
08:09:47.710
|
601
|
162
|
XLON
|
00039008134TRLO0
|
|
08:09:47.710
|
183
|
162.1
|
CHIX
|
00039008133TRLO0
|
|
08:18:22.006
|
940
|
162
|
CHIX
|
00039008446TRLO0
|
|
08:23:12.008
|
135
|
161.8
|
CHIX
|
00039008705TRLO0
|
|
08:23:12.008
|
114
|
161.8
|
CHIX
|
00039008706TRLO0
|
|
08:23:12.008
|
64
|
161.8
|
CHIX
|
00039008707TRLO0
|
|
08:23:12.008
|
135
|
161.9
|
CHIX
|
00039008708TRLO0
|
|
08:23:12.008
|
123
|
161.9
|
CHIX
|
00039008709TRLO0
|
|
08:23:12.008
|
68
|
161.9
|
CHIX
|
00039008710TRLO0
|
|
08:27:04.008
|
612
|
160.9
|
XLON
|
00039008835TRLO0
|
|
08:27:04.008
|
489
|
160.9
|
BATE
|
00039008828TRLO0
|
|
08:27:04.008
|
123
|
161.7
|
CHIX
|
00039008827TRLO0
|
|
08:27:04.008
|
333
|
161.7
|
CHIX
|
00039008830TRLO0
|
|
08:27:04.008
|
131
|
161.8
|
CHIX
|
00039008831TRLO0
|
|
08:27:04.008
|
57
|
161.8
|
CHIX
|
00039008832TRLO0
|
|
08:27:04.008
|
960
|
160.9
|
CHIX
|
00039008833TRLO0
|
|
08:27:04.008
|
1096
|
160.9
|
TRQX
|
00039008829TRLO0
|
|
08:27:04.017
|
489
|
160.9
|
BATE
|
00039008834TRLO0
|
|
08:27:04.017
|
157
|
160.8
|
CHIX
|
00039008836TRLO0
|
|
08:27:04.018
|
317
|
160.8
|
CHIX
|
00039008837TRLO0
|
|
08:27:04.029
|
193
|
161.2
|
XLON
|
00039008838TRLO0
|
|
08:27:04.029
|
193
|
161.2
|
XLON
|
00039008839TRLO0
|
|
08:27:04.029
|
597
|
161.2
|
XLON
|
00039008840TRLO0
|
|
08:27:04.034
|
489
|
160.8
|
XLON
|
00039008841TRLO0
|
|
08:27:04.034
|
635
|
160.7
|
XLON
|
00039008842TRLO0
|
|
08:27:04.042
|
1571
|
160.9
|
BATE
|
00039008843TRLO0
|
|
08:27:04.182
|
223
|
160.3
|
XLON
|
00039008844TRLO0
|
|
08:27:04.182
|
266
|
160.3
|
XLON
|
00039008846TRLO0
|
|
08:27:04.182
|
400
|
160.3
|
BATE
|
00039008845TRLO0
|
|
08:27:04.182
|
89
|
160.3
|
BATE
|
00039008847TRLO0
|
|
08:27:05.017
|
608
|
160.2
|
XLON
|
00039008849TRLO0
|
|
08:27:05.017
|
670
|
160.2
|
BATE
|
00039008848TRLO0
|
|
08:37:40.172
|
666
|
160.9
|
XLON
|
00039009248TRLO0
|
|
08:37:40.172
|
489
|
160.9
|
BATE
|
00039009245TRLO0
|
|
08:37:40.172
|
704
|
160.9
|
CHIX
|
00039009246TRLO0
|
|
08:37:40.172
|
491
|
160.8
|
CHIX
|
00039009247TRLO0
|
|
08:37:40.179
|
489
|
160.9
|
BATE
|
00039009249TRLO0
|
|
08:37:40.185
|
1581
|
160.9
|
BATE
|
00039009250TRLO0
|
|
08:37:41.640
|
668
|
160.4
|
XLON
|
00039009252TRLO0
|
|
08:37:41.640
|
763
|
160.4
|
BATE
|
00039009251TRLO0
|
|
08:37:41.666
|
517
|
160.3
|
XLON
|
00039009254TRLO0
|
|
08:37:41.666
|
517
|
160.3
|
BATE
|
00039009253TRLO0
|
|
08:37:44.629
|
567
|
160.3
|
XLON
|
00039009264TRLO0
|
|
08:37:54.894
|
664
|
159.9
|
XLON
|
00039009285TRLO0
|
|
08:37:54.969
|
1226
|
160.3
|
XLON
|
00039009286TRLO0
|
|
08:37:54.982
|
1184
|
160.4
|
XLON
|
00039009287TRLO0
|
|
08:54:17.307
|
666
|
160.7
|
XLON
|
00039009868TRLO0
|
|
08:54:17.307
|
489
|
160.7
|
BATE
|
00039009866TRLO0
|
|
08:54:17.307
|
77
|
160.7
|
CHIX
|
00039009865TRLO0
|
|
08:54:17.307
|
412
|
160.7
|
CHIX
|
00039009867TRLO0
|
|
08:54:17.317
|
489
|
160.7
|
XLON
|
00039009870TRLO0
|
|
08:54:17.317
|
489
|
160.7
|
BATE
|
00039009869TRLO0
|
|
08:54:17.319
|
489
|
160.7
|
CHIX
|
00039009871TRLO0
|
|
09:30:57.204
|
758
|
160.9
|
XLON
|
00039011413TRLO0
|
|
09:30:57.204
|
322
|
160.9
|
BATE
|
00039011410TRLO0
|
|
09:30:57.204
|
167
|
160.9
|
BATE
|
00039011412TRLO0
|
|
09:30:57.204
|
489
|
160.9
|
CHIX
|
00039011411TRLO0
|
|
09:30:57.214
|
479
|
161.1
|
XLON
|
00039011414TRLO0
|
|
09:31:06.276
|
75
|
161.2
|
XLON
|
00039011418TRLO0
|
|
09:31:06.276
|
392
|
161.2
|
XLON
|
00039011419TRLO0
|
|
09:31:16.318
|
67
|
161.3
|
CHIX
|
00039011430TRLO0
|
|
09:31:16.331
|
789
|
161.4
|
XLON
|
00039011431TRLO0
|
|
09:41:15.190
|
1778
|
161.4
|
XLON
|
00039012184TRLO0
|
|
09:42:01.104
|
1495
|
161.6
|
CHIX
|
00039012222TRLO0
|
|
09:43:12.474
|
489
|
161.4
|
BATE
|
00039012257TRLO0
|
|
09:43:12.474
|
1770
|
161.4
|
TRQX
|
00039012258TRLO0
|
|
09:43:12.478
|
768
|
161.5
|
XLON
|
00039012259TRLO0
|
|
09:43:12.480
|
1620
|
161.5
|
CHIX
|
00039012260TRLO0
|
|
09:43:12.481
|
1346
|
161.4
|
CHIX
|
00039012261TRLO0
|
|
09:43:12.483
|
897
|
161.4
|
TRQX
|
00039012262TRLO0
|
|
09:43:12.483
|
257
|
161.4
|
TRQX
|
00039012263TRLO0
|
|
09:43:12.489
|
3200
|
161.4
|
BATE
|
00039012264TRLO0
|
|
09:43:12.489
|
733
|
161.4
|
BATE
|
00039012265TRLO0
|
|
09:43:12.491
|
2423
|
161.4
|
XLON
|
00039012266TRLO0
|
|
09:43:12.491
|
1223
|
161.5
|
XLON
|
00039012267TRLO0
|
|
09:43:12.491
|
301
|
161.5
|
XLON
|
00039012268TRLO0
|
|
09:43:12.508
|
1611
|
161.4
|
XLON
|
00039012269TRLO0
|
|
09:43:12.511
|
1296
|
161.4
|
BATE
|
00039012270TRLO0
|
|
09:43:12.533
|
7353
|
161.5
|
XLON
|
00039012272TRLO0
|
|
09:43:12.533
|
949
|
161.5
|
XLON
|
00039012294TRLO0
|
|
09:43:12.533
|
515
|
161.5
|
XLON
|
00039012295TRLO0
|
|
09:43:12.533
|
1477
|
161.5
|
XLON
|
00039012296TRLO0
|
|
09:43:12.533
|
1600
|
161.5
|
XLON
|
00039012297TRLO0
|
|
09:43:12.533
|
1114
|
161.5
|
XLON
|
00039012298TRLO0
|
|
09:43:12.533
|
7193
|
161.5
|
XLON
|
00039012299TRLO0
|
|
09:43:12.561
|
5975
|
161.5
|
XLON
|
00039012301TRLO0
|
|
09:43:12.562
|
707
|
161.5
|
XLON
|
00039012302TRLO0
|
|
09:43:16.824
|
599
|
161.4
|
XLON
|
00039012306TRLO0
|
|
09:43:16.839
|
49
|
161.4
|
BATE
|
00039012307TRLO0
|
|
09:45:43.685
|
902
|
161.5
|
XLON
|
00039012389TRLO0
|
|
09:45:43.688
|
61
|
161.4
|
XLON
|
00039012390TRLO0
|
|
09:45:43.688
|
285
|
161.4
|
XLON
|
00039012391TRLO0
|
|
09:45:43.688
|
285
|
161.4
|
XLON
|
00039012392TRLO0
|
|
09:46:26.796
|
446
|
161.3
|
XLON
|
00039012411TRLO0
|
|
09:46:26.796
|
489
|
161.3
|
BATE
|
00039012410TRLO0
|
|
09:46:26.796
|
489
|
161.3
|
CHIX
|
00039012409TRLO0
|
|
09:51:10.010
|
24
|
161
|
XLON
|
00039012488TRLO0
|
|
09:51:10.010
|
499
|
161
|
XLON
|
00039012489TRLO0
|
|
09:51:10.010
|
410
|
161
|
XLON
|
00039012490TRLO0
|
|
09:53:06.007
|
235
|
161
|
XLON
|
00039012516TRLO0
|
|
09:53:06.007
|
491
|
161
|
XLON
|
00039012517TRLO0
|
|
09:55:02.006
|
504
|
161
|
XLON
|
00039012635TRLO0
|
|
09:55:02.006
|
13
|
161
|
XLON
|
00039012636TRLO0
|
|
09:55:30.879
|
963
|
160.7
|
XLON
|
00039012652TRLO0
|
|
09:55:30.886
|
674
|
160.6
|
XLON
|
00039012653TRLO0
|
|
10:03:51.791
|
1238
|
160.7
|
BATE
|
00039012860TRLO0
|
|
10:03:51.960
|
1205
|
160.7
|
BATE
|
00039012861TRLO0
|
|
10:03:51.964
|
818
|
160.4
|
XLON
|
00039012864TRLO0
|
|
10:03:51.964
|
489
|
160.4
|
BATE
|
00039012862TRLO0
|
|
10:03:51.964
|
489
|
160.4
|
CHIX
|
00039012863TRLO0
|
|
10:03:51.969
|
338
|
160.6
|
CHIX
|
00039012865TRLO0
|
|
10:03:51.969
|
222
|
160.6
|
CHIX
|
00039012866TRLO0
|
|
10:08:23.600
|
263
|
160.7
|
BATE
|
00039012964TRLO0
|
|
10:08:23.685
|
489
|
160.7
|
XLON
|
00039012966TRLO0
|
|
10:08:23.685
|
226
|
160.7
|
BATE
|
00039012965TRLO0
|
|
10:08:23.691
|
489
|
160.7
|
CHIX
|
00039012967TRLO0
|
|
10:08:23.698
|
500
|
160.7
|
XLON
|
00039012968TRLO0
|
|
10:08:25.484
|
489
|
160.7
|
BATE
|
00039012969TRLO0
|
|
10:08:25.484
|
120
|
160.7
|
CHIX
|
00039012970TRLO0
|
|
10:11:17.756
|
829
|
160.7
|
XLON
|
00039013031TRLO0
|
|
10:11:17.756
|
489
|
160.7
|
BATE
|
00039013030TRLO0
|
|
10:11:17.756
|
489
|
160.7
|
CHIX
|
00039013029TRLO0
|
|
10:11:17.764
|
497
|
160.7
|
XLON
|
00039013032TRLO0
|
|
10:11:17.764
|
335
|
160.7
|
XLON
|
00039013033TRLO0
|
|
10:11:39.804
|
829
|
160.6
|
XLON
|
00039013046TRLO0
|
|
10:11:39.805
|
489
|
160.6
|
BATE
|
00039013045TRLO0
|
|
10:11:39.805
|
489
|
160.6
|
CHIX
|
00039013047TRLO0
|
|
10:11:39.812
|
489
|
160.6
|
BATE
|
00039013048TRLO0
|
|
10:11:39.814
|
511
|
160.7
|
CHIX
|
00039013049TRLO0
|
|
10:11:39.839
|
403
|
160.7
|
XLON
|
00039013050TRLO0
|
|
10:11:39.840
|
402
|
160.7
|
CHIX
|
00039013051TRLO0
|
|
10:15:07.210
|
489
|
160.6
|
BATE
|
00039013091TRLO0
|
|
10:15:07.210
|
489
|
160.6
|
CHIX
|
00039013092TRLO0
|
|
10:15:07.211
|
622
|
160.6
|
XLON
|
00039013094TRLO0
|
|
10:15:07.211
|
203
|
160.6
|
XLON
|
00039013095TRLO0
|
|
10:15:07.211
|
953
|
160.6
|
TRQX
|
00039013093TRLO0
|
|
10:15:07.222
|
391
|
160.7
|
CHIX
|
00039013096TRLO0
|
|
10:15:07.694
|
405
|
160.7
|
CHIX
|
00039013097TRLO0
|
|
10:15:07.773
|
404
|
160.7
|
CHIX
|
00039013098TRLO0
|
|
10:15:07.974
|
402
|
160.7
|
CHIX
|
00039013099TRLO0
|
|
10:15:08.173
|
388
|
160.7
|
CHIX
|
00039013100TRLO0
|
|
10:15:08.373
|
397
|
160.7
|
CHIX
|
00039013101TRLO0
|
|
10:15:08.573
|
502
|
160.7
|
CHIX
|
00039013102TRLO0
|
|
10:16:18.773
|
366
|
160.7
|
CHIX
|
00039013112TRLO0
|
|
10:18:12.289
|
552
|
160.5
|
XLON
|
00039013140TRLO0
|
|
10:18:12.289
|
385
|
160.4
|
XLON
|
00039013142TRLO0
|
|
10:18:12.289
|
489
|
160.5
|
BATE
|
00039013141TRLO0
|
|
10:18:12.289
|
853
|
160.5
|
CHIX
|
00039013139TRLO0
|
|
10:18:12.289
|
597
|
160.4
|
CHIX
|
00039013143TRLO0
|
|
10:18:12.294
|
2517
|
160.6
|
BATE
|
00039013144TRLO0
|
|
10:18:12.297
|
1198
|
160.4
|
BATE
|
00039013145TRLO0
|
|
10:18:12.302
|
2047
|
160.4
|
XLON
|
00039013146TRLO0
|
|
10:18:12.360
|
1429
|
160.4
|
BATE
|
00039013147TRLO0
|
|
10:26:47.438
|
552
|
160.4
|
XLON
|
00039013343TRLO0
|
|
10:26:47.438
|
489
|
160.4
|
BATE
|
00039013342TRLO0
|
|
10:26:47.438
|
640
|
160.4
|
CHIX
|
00039013341TRLO0
|
|
10:26:47.440
|
481
|
160.3
|
CHIX
|
00039013344TRLO0
|
|
10:26:47.442
|
385
|
160.3
|
XLON
|
00039013345TRLO0
|
|
10:26:47.446
|
792
|
160.4
|
BATE
|
00039013346TRLO0
|
|
10:26:47.452
|
815
|
160.4
|
XLON
|
00039013347TRLO0
|
|
10:26:47.986
|
800
|
160.5
|
XLON
|
00039013348TRLO0
|
|
10:26:47.986
|
1400
|
160.5
|
XLON
|
00039013349TRLO0
|
|
10:26:47.986
|
193
|
160.5
|
XLON
|
00039013350TRLO0
|
|
10:26:47.986
|
260
|
160.5
|
XLON
|
00039013351TRLO0
|
|
10:27:14.984
|
596
|
160.2
|
XLON
|
00039013359TRLO0
|
|
10:27:14.984
|
417
|
160.1
|
XLON
|
00039013361TRLO0
|
|
10:27:14.984
|
489
|
160.2
|
BATE
|
00039013360TRLO0
|
|
10:27:14.988
|
153
|
160.4
|
BATE
|
00039013362TRLO0
|
|
10:27:14.988
|
165
|
160.4
|
BATE
|
00039013363TRLO0
|
|
10:27:14.988
|
2339
|
160.4
|
BATE
|
00039013364TRLO0
|
|
10:32:14.556
|
669
|
159.9
|
XLON
|
00039013570TRLO0
|
|
10:32:14.556
|
194
|
159.9
|
XLON
|
00039013571TRLO0
|
|
10:32:14.556
|
194
|
159.9
|
XLON
|
00039013572TRLO0
|
|
10:32:14.556
|
237
|
159.9
|
BATE
|
00039013566TRLO0
|
|
10:32:14.556
|
366
|
159.9
|
BATE
|
00039013568TRLO0
|
|
10:32:14.556
|
185
|
159.9
|
CHIX
|
00039013567TRLO0
|
|
10:32:14.556
|
539
|
159.9
|
CHIX
|
00039013569TRLO0
|
|
10:32:14.569
|
511
|
159.9
|
XLON
|
00039013574TRLO0
|
|
10:32:14.569
|
381
|
159.9
|
BATE
|
00039013573TRLO0
|
|
10:32:14.569
|
130
|
159.9
|
BATE
|
00039013575TRLO0
|
|
10:32:23.474
|
433
|
159.8
|
XLON
|
00039013579TRLO0
|
|
10:35:40.577
|
874
|
159.7
|
XLON
|
00039013809TRLO0
|
|
10:35:40.577
|
631
|
159.7
|
BATE
|
00039013807TRLO0
|
|
10:35:40.577
|
491
|
159.7
|
CHIX
|
00039013808TRLO0
|
|
10:45:37.944
|
545
|
159.6
|
XLON
|
00039014022TRLO0
|
|
10:45:37.946
|
773
|
159.6
|
BATE
|
00039014018TRLO0
|
|
10:45:37.946
|
688
|
159.6
|
CHIX
|
00039014020TRLO0
|
|
10:45:37.946
|
450
|
159.6
|
TRQX
|
00039014019TRLO0
|
|
10:45:37.946
|
504
|
159.6
|
TRQX
|
00039014021TRLO0
|
|
10:45:37.957
|
593
|
159.6
|
BATE
|
00039014023TRLO0
|
|
10:45:37.960
|
597
|
159.6
|
XLON
|
00039014024TRLO0
|
|
10:45:37.961
|
321
|
159.6
|
CHIX
|
00039014025TRLO0
|
|
10:45:37.975
|
395
|
159.6
|
XLON
|
00039014028TRLO0
|
|
10:45:37.975
|
2018
|
159.7
|
XLON
|
00039014029TRLO0
|
|
10:45:38.011
|
379
|
159.5
|
XLON
|
00039014030TRLO0
|
|
10:45:38.077
|
414
|
159.5
|
BATE
|
00039014031TRLO0
|
|
10:45:42.121
|
489
|
159.2
|
XLON
|
00039014043TRLO0
|
|
11:00:00.059
|
583
|
159.5
|
XLON
|
00039014440TRLO0
|
|
11:00:00.059
|
489
|
159.5
|
BATE
|
00039014439TRLO0
|
|
11:00:00.059
|
489
|
159.5
|
CHIX
|
00039014438TRLO0
|
|
11:00:00.111
|
535
|
159.5
|
BATE
|
00039014450TRLO0
|
|
11:00:00.123
|
994
|
159.6
|
XLON
|
00039014451TRLO0
|
|
11:00:00.123
|
750
|
159.7
|
XLON
|
00039014452TRLO0
|
|
11:00:00.123
|
703
|
159.7
|
XLON
|
00039014453TRLO0
|
|
11:00:00.172
|
560
|
159.7
|
XLON
|
00039014454TRLO0
|
|
11:00:00.361
|
143
|
159.7
|
XLON
|
00039014455TRLO0
|
|
11:00:00.361
|
364
|
159.7
|
XLON
|
00039014456TRLO0
|
|
11:18:50.002
|
390
|
159.8
|
XLON
|
00039014799TRLO0
|
|
11:18:50.002
|
10
|
159.8
|
XLON
|
00039014800TRLO0
|
|
11:30:15.595
|
561
|
159.5
|
XLON
|
00039015162TRLO0
|
|
11:34:20.781
|
701
|
159.5
|
XLON
|
00039015219TRLO0
|
|
11:34:20.781
|
1027
|
159.5
|
TRQX
|
00039015216TRLO0
|
|
11:34:20.782
|
557
|
159.5
|
BATE
|
00039015215TRLO0
|
|
11:34:20.782
|
489
|
159.5
|
CHIX
|
00039015218TRLO0
|
|
11:34:20.782
|
380
|
159.5
|
TRQX
|
00039015217TRLO0
|
|
11:34:20.787
|
2556
|
159.6
|
CHIX
|
00039015220TRLO0
|
|
11:34:21.788
|
397
|
159.6
|
CHIX
|
00039015221TRLO0
|
|
11:34:21.972
|
2035
|
159.6
|
CHIX
|
00039015222TRLO0
|
|
11:34:27.442
|
711
|
159.4
|
XLON
|
00039015230TRLO0
|
|
11:34:27.442
|
491
|
159.4
|
BATE
|
00039015228TRLO0
|
|
11:34:27.442
|
489
|
159.4
|
CHIX
|
00039015229TRLO0
|
|
11:34:27.813
|
500
|
159.3
|
BATE
|
00039015233TRLO0
|
|
11:34:27.814
|
153
|
159.3
|
XLON
|
00039015231TRLO0
|
|
11:34:27.814
|
342
|
159.3
|
XLON
|
00039015232TRLO0
|
|
11:34:27.818
|
1600
|
159.4
|
BATE
|
00039015234TRLO0
|
|
11:47:17.119
|
453
|
159.6
|
CHIX
|
00039015417TRLO0
|
|
11:51:02.004
|
626
|
159.6
|
CHIX
|
00039015465TRLO0
|
|
11:53:47.369
|
723
|
159.4
|
XLON
|
00039015530TRLO0
|
|
11:53:47.369
|
537
|
159.4
|
BATE
|
00039015528TRLO0
|
|
11:53:47.369
|
845
|
159.4
|
CHIX
|
00039015529TRLO0
|
|
11:53:47.372
|
455
|
159.3
|
XLON
|
00039015532TRLO0
|
|
11:53:47.372
|
592
|
159.3
|
CHIX
|
00039015531TRLO0
|
|
11:53:47.381
|
189
|
159.5
|
XLON
|
00039015533TRLO0
|
|
11:53:47.381
|
2671
|
159.5
|
XLON
|
00039015534TRLO0
|
|
11:54:21.500
|
702
|
159.3
|
XLON
|
00039015548TRLO0
|
|
11:54:21.500
|
551
|
159.3
|
BATE
|
00039015549TRLO0
|
|
11:58:02.464
|
489
|
159.4
|
XLON
|
00039015753TRLO0
|
|
11:58:04.647
|
550
|
159.3
|
BATE
|
00039015755TRLO0
|
|
11:58:04.647
|
591
|
159.3
|
CHIX
|
00039015754TRLO0
|
|
11:58:04.648
|
219
|
159.3
|
XLON
|
00039015756TRLO0
|
|
11:58:04.648
|
276
|
159.3
|
XLON
|
00039015757TRLO0
|
|
11:58:04.761
|
165
|
159.4
|
XLON
|
00039015758TRLO0
|
|
11:58:04.761
|
210
|
159.4
|
XLON
|
00039015759TRLO0
|
|
11:58:04.761
|
998
|
159.4
|
XLON
|
00039015760TRLO0
|
|
11:58:04.761
|
2913
|
159.4
|
XLON
|
00039015761TRLO0
|
|
11:58:04.784
|
2500
|
159.4
|
XLON
|
00039015762TRLO0
|
|
11:58:04.784
|
998
|
159.4
|
XLON
|
00039015763TRLO0
|
|
11:58:04.784
|
2533
|
159.4
|
XLON
|
00039015764TRLO0
|
|
12:36:39.413
|
898
|
160.3
|
XLON
|
00039016757TRLO0
|
|
12:36:39.413
|
630
|
160.2
|
XLON
|
00039016758TRLO0
|
|
12:36:39.413
|
742
|
160.3
|
BATE
|
00039016755TRLO0
|
|
12:36:39.413
|
489
|
160.3
|
CHIX
|
00039016756TRLO0
|
|
12:36:39.413
|
1846
|
160.3
|
TRQX
|
00039016754TRLO0
|
|
12:36:39.421
|
165
|
160.4
|
BATE
|
00039016759TRLO0
|
|
12:36:39.421
|
2555
|
160.4
|
BATE
|
00039016760TRLO0
|
|
12:36:39.425
|
2332
|
160.4
|
CHIX
|
00039016761TRLO0
|
|
12:36:39.430
|
54
|
160.2
|
XLON
|
00039016765TRLO0
|
|
12:36:39.430
|
244
|
160.2
|
XLON
|
00039016766TRLO0
|
|
12:36:39.430
|
244
|
160.2
|
XLON
|
00039016767TRLO0
|
|
12:36:39.430
|
489
|
160.2
|
BATE
|
00039016762TRLO0
|
|
12:36:39.430
|
218
|
160.2
|
CHIX
|
00039016763TRLO0
|
|
12:36:39.430
|
271
|
160.2
|
CHIX
|
00039016764TRLO0
|
|
12:36:39.444
|
552
|
160.3
|
CHIX
|
00039016768TRLO0
|
|
12:38:09.431
|
87
|
160.1
|
XLON
|
00039016786TRLO0
|
|
12:41:18.009
|
121
|
160.3
|
CHIX
|
00039016813TRLO0
|
|
12:41:18.009
|
116
|
160.3
|
CHIX
|
00039016814TRLO0
|
|
12:41:18.009
|
122
|
160.3
|
CHIX
|
00039016815TRLO0
|
|
12:41:18.009
|
191
|
160.3
|
CHIX
|
00039016816TRLO0
|
|
12:41:30.475
|
932
|
160.2
|
XLON
|
00039016827TRLO0
|
|
12:41:30.475
|
745
|
160.2
|
BATE
|
00039016826TRLO0
|
|
12:41:30.475
|
713
|
160.2
|
CHIX
|
00039016825TRLO0
|
|
12:41:30.476
|
653
|
160.1
|
XLON
|
00039016831TRLO0
|
|
12:41:30.476
|
220
|
160.1
|
CHIX
|
00039016828TRLO0
|
|
12:41:30.476
|
279
|
160.1
|
CHIX
|
00039016829TRLO0
|
|
12:41:30.480
|
2382
|
160.2
|
XLON
|
00039016833TRLO0
|
|
12:41:30.480
|
370
|
160.3
|
BATE
|
00039016830TRLO0
|
|
12:41:30.481
|
2021
|
160.3
|
BATE
|
00039016832TRLO0
|
|
12:41:30.498
|
165
|
160.3
|
BATE
|
00039016834TRLO0
|
|
12:41:30.498
|
1165
|
160.3
|
BATE
|
00039016835TRLO0
|
|
12:41:30.527
|
165
|
160.3
|
BATE
|
00039016836TRLO0
|
|
12:41:30.527
|
1489
|
160.3
|
BATE
|
00039016837TRLO0
|
|
12:41:30.556
|
129
|
160.3
|
BATE
|
00039016838TRLO0
|
|
12:41:30.556
|
121
|
160.3
|
BATE
|
00039016839TRLO0
|
|
12:41:30.556
|
123
|
160.3
|
BATE
|
00039016840TRLO0
|
|
12:41:30.556
|
165
|
160.3
|
BATE
|
00039016841TRLO0
|
|
12:41:30.556
|
1081
|
160.3
|
BATE
|
00039016842TRLO0
|
|
12:41:30.630
|
7
|
160.3
|
BATE
|
00039016843TRLO0
|
|
12:41:30.630
|
165
|
160.3
|
BATE
|
00039016844TRLO0
|
|
12:41:30.630
|
1136
|
160.3
|
BATE
|
00039016845TRLO0
|
|
12:41:30.651
|
122
|
160.3
|
BATE
|
00039016846TRLO0
|
|
12:41:30.651
|
113
|
160.3
|
BATE
|
00039016847TRLO0
|
|
12:41:30.651
|
115
|
160.3
|
BATE
|
00039016848TRLO0
|
|
12:41:30.651
|
114
|
160.3
|
BATE
|
00039016849TRLO0
|
|
12:41:30.651
|
165
|
160.3
|
BATE
|
00039016850TRLO0
|
|
12:41:30.651
|
801
|
160.3
|
BATE
|
00039016851TRLO0
|
|
12:41:30.697
|
165
|
160.3
|
BATE
|
00039016852TRLO0
|
|
12:41:30.697
|
557
|
160.3
|
BATE
|
00039016853TRLO0
|
|
12:41:32.588
|
489
|
160.1
|
XLON
|
00039016854TRLO0
|
|
12:41:32.588
|
489
|
160.1
|
BATE
|
00039016855TRLO0
|
|
12:41:32.597
|
771
|
160.1
|
BATE
|
00039016856TRLO0
|
|
12:41:35.463
|
640
|
160
|
XLON
|
00039016859TRLO0
|
|
12:41:35.475
|
489
|
160
|
XLON
|
00039016860TRLO0
|
|
12:41:35.500
|
1400
|
160
|
XLON
|
00039016861TRLO0
|
|
12:41:39.840
|
207
|
160
|
XLON
|
00039016863TRLO0
|
|
12:41:39.840
|
177
|
160
|
XLON
|
00039016864TRLO0
|
|
12:43:04.841
|
194
|
160
|
XLON
|
00039016908TRLO0
|
|
12:43:04.841
|
173
|
160
|
XLON
|
00039016909TRLO0
|
|
12:43:04.841
|
205
|
160
|
XLON
|
00039016910TRLO0
|
|
12:43:05.370
|
189
|
160
|
XLON
|
00039016911TRLO0
|
|
12:43:05.370
|
200
|
160
|
XLON
|
00039016912TRLO0
|
|
12:43:05.370
|
176
|
160
|
XLON
|
00039016913TRLO0
|
|
12:43:05.390
|
176
|
160
|
XLON
|
00039016914TRLO0
|
|
12:43:05.390
|
192
|
160
|
XLON
|
00039016915TRLO0
|
|
12:43:05.413
|
186
|
160
|
XLON
|
00039016916TRLO0
|
|
12:43:05.413
|
205
|
160
|
XLON
|
00039016917TRLO0
|
|
12:43:05.429
|
196
|
160
|
XLON
|
00039016918TRLO0
|
|
12:43:05.429
|
193
|
160
|
XLON
|
00039016919TRLO0
|
|
12:43:05.450
|
192
|
160
|
XLON
|
00039016920TRLO0
|
|
12:43:05.450
|
209
|
160
|
XLON
|
00039016921TRLO0
|
|
12:43:05.472
|
189
|
160
|
XLON
|
00039016922TRLO0
|
|
12:43:05.472
|
185
|
160
|
XLON
|
00039016923TRLO0
|
|
12:43:09.840
|
188
|
160
|
XLON
|
00039016936TRLO0
|
|
12:43:09.840
|
202
|
160
|
XLON
|
00039016937TRLO0
|
|
12:43:09.840
|
175
|
160
|
XLON
|
00039016938TRLO0
|
|
12:43:14.840
|
183
|
160
|
XLON
|
00039016943TRLO0
|
|
12:43:14.840
|
193
|
160
|
XLON
|
00039016944TRLO0
|
|
12:43:14.840
|
210
|
160
|
XLON
|
00039016945TRLO0
|
|
12:43:19.840
|
191
|
160
|
XLON
|
00039016966TRLO0
|
|
12:43:19.840
|
173
|
160
|
XLON
|
00039016967TRLO0
|
|
12:43:19.840
|
189
|
160
|
XLON
|
00039016968TRLO0
|
|
12:43:24.840
|
196
|
160
|
XLON
|
00039016969TRLO0
|
|
12:43:24.840
|
178
|
160
|
XLON
|
00039016970TRLO0
|
|
12:43:24.840
|
190
|
160
|
XLON
|
00039016971TRLO0
|
|
12:43:29.841
|
176
|
160
|
XLON
|
00039016975TRLO0
|
|
12:43:29.841
|
207
|
160
|
XLON
|
00039016976TRLO0
|
|
12:43:29.841
|
180
|
160
|
XLON
|
00039016977TRLO0
|
|
12:43:49.840
|
201
|
160
|
XLON
|
00039016996TRLO0
|
|
12:43:49.840
|
191
|
160
|
XLON
|
00039016997TRLO0
|
|
12:43:49.840
|
200
|
160
|
XLON
|
00039016998TRLO0
|
|
12:43:49.962
|
174
|
160
|
XLON
|
00039016999TRLO0
|
|
12:43:49.962
|
204
|
160
|
XLON
|
00039017000TRLO0
|
|
12:43:49.962
|
204
|
160
|
XLON
|
00039017001TRLO0
|
|
12:43:49.986
|
200
|
160
|
XLON
|
00039017002TRLO0
|
|
12:43:49.986
|
185
|
160
|
XLON
|
00039017003TRLO0
|
|
12:43:50.002
|
186
|
160
|
XLON
|
00039017004TRLO0
|
|
12:43:50.002
|
195
|
160
|
XLON
|
00039017005TRLO0
|
|
12:43:50.003
|
440
|
160
|
XLON
|
00039017006TRLO0
|
|
12:43:50.025
|
1400
|
160
|
XLON
|
00039017007TRLO0
|
|
12:43:50.025
|
493
|
160
|
XLON
|
00039017008TRLO0
|
|
12:43:50.025
|
203
|
160
|
XLON
|
00039017009TRLO0
|
|
12:43:50.025
|
208
|
160
|
XLON
|
00039017010TRLO0
|
|
12:43:52.855
|
209
|
160
|
XLON
|
00039017019TRLO0
|
|
12:43:52.855
|
210
|
160
|
XLON
|
00039017020TRLO0
|
|
12:43:52.855
|
172
|
160
|
XLON
|
00039017021TRLO0
|
|
12:44:09.406
|
188
|
160
|
XLON
|
00039017028TRLO0
|
|
12:44:09.406
|
183
|
160
|
XLON
|
00039017029TRLO0
|
|
12:44:09.406
|
195
|
160
|
XLON
|
00039017030TRLO0
|
|
12:44:54.841
|
177
|
160
|
XLON
|
00039017036TRLO0
|
|
12:44:54.841
|
173
|
160
|
XLON
|
00039017037TRLO0
|
|
12:44:54.841
|
106
|
160
|
XLON
|
00039017038TRLO0
|
|
12:45:09.841
|
197
|
160
|
XLON
|
00039017040TRLO0
|
|
12:45:09.841
|
206
|
160
|
XLON
|
00039017041TRLO0
|
|
12:45:09.841
|
87
|
160
|
XLON
|
00039017042TRLO0
|
|
12:56:53.625
|
394
|
160
|
CHIX
|
00039017208TRLO0
|
|
12:56:53.637
|
191
|
160
|
XLON
|
00039017209TRLO0
|
|
12:56:53.637
|
173
|
160
|
XLON
|
00039017210TRLO0
|
|
12:56:53.637
|
45
|
160
|
XLON
|
00039017211TRLO0
|
|
12:56:53.655
|
25
|
160
|
BATE
|
00039017212TRLO0
|
|
12:56:53.655
|
165
|
160
|
BATE
|
00039017213TRLO0
|
|
12:56:53.658
|
191
|
160
|
XLON
|
00039017214TRLO0
|
|
12:56:53.658
|
497
|
160
|
XLON
|
00039017215TRLO0
|
|
12:56:53.658
|
189
|
160
|
XLON
|
00039017216TRLO0
|
|
12:56:53.673
|
165
|
160
|
BATE
|
00039017217TRLO0
|
|
12:56:53.676
|
199
|
160
|
XLON
|
00039017218TRLO0
|
|
12:56:53.676
|
497
|
160
|
XLON
|
00039017219TRLO0
|
|
12:56:53.676
|
179
|
160
|
XLON
|
00039017220TRLO0
|
|
12:56:53.683
|
126
|
160
|
CHIX
|
00039017221TRLO0
|
|
12:56:53.683
|
117
|
160
|
CHIX
|
00039017222TRLO0
|
|
12:56:56.057
|
246
|
160
|
CHIX
|
00039017223TRLO0
|
|
13:26:46.829
|
126
|
160
|
XLON
|
00039017608TRLO0
|
|
13:26:46.829
|
1089
|
160
|
XLON
|
00039017610TRLO0
|
|
13:26:46.829
|
865
|
160
|
BATE
|
00039017612TRLO0
|
|
13:26:46.829
|
581
|
160
|
CHIX
|
00039017611TRLO0
|
|
13:26:46.829
|
1654
|
160
|
TRQX
|
00039017609TRLO0
|
|
13:26:46.834
|
37
|
160.1
|
BATE
|
00039017613TRLO0
|
|
13:26:46.834
|
165
|
160.1
|
BATE
|
00039017614TRLO0
|
|
13:26:46.834
|
648
|
160.1
|
BATE
|
00039017615TRLO0
|
|
13:26:46.839
|
127
|
160.1
|
CHIX
|
00039017616TRLO0
|
|
13:26:46.839
|
114
|
160.1
|
CHIX
|
00039017617TRLO0
|
|
13:26:46.839
|
2517
|
160.1
|
CHIX
|
00039017618TRLO0
|
|
13:26:54.583
|
165
|
160.1
|
BATE
|
00039017620TRLO0
|
|
13:26:54.583
|
795
|
160.1
|
BATE
|
00039017622TRLO0
|
|
13:26:54.584
|
129
|
160.1
|
CHIX
|
00039017621TRLO0
|
|
13:26:54.584
|
122
|
160.1
|
CHIX
|
00039017623TRLO0
|
|
13:26:54.584
|
121
|
160.1
|
CHIX
|
00039017624TRLO0
|
|
13:26:54.600
|
137
|
160.1
|
BATE
|
00039017625TRLO0
|
|
13:26:54.600
|
139
|
160.1
|
BATE
|
00039017626TRLO0
|
|
13:26:54.600
|
132
|
160.1
|
BATE
|
00039017627TRLO0
|
|
13:26:54.600
|
129
|
160.1
|
BATE
|
00039017628TRLO0
|
|
13:26:54.600
|
165
|
160.1
|
BATE
|
00039017629TRLO0
|
|
13:26:54.600
|
1553
|
160.1
|
BATE
|
00039017630TRLO0
|
|
13:26:54.637
|
165
|
160.1
|
BATE
|
00039017631TRLO0
|
|
13:26:54.637
|
2018
|
160.1
|
BATE
|
00039017632TRLO0
|
|
13:27:02.527
|
1120
|
159.9
|
XLON
|
00039017637TRLO0
|
|
13:27:02.527
|
855
|
159.9
|
BATE
|
00039017635TRLO0
|
|
13:27:02.527
|
1098
|
159.9
|
CHIX
|
00039017636TRLO0
|
|
13:27:02.533
|
784
|
159.8
|
XLON
|
00039017639TRLO0
|
|
13:27:02.533
|
132
|
159.8
|
CHIX
|
00039017638TRLO0
|
|
13:27:02.537
|
500
|
159.9
|
XLON
|
00039017640TRLO0
|
|
13:27:02.538
|
406
|
159.9
|
XLON
|
00039017642TRLO0
|
|
13:27:02.539
|
470
|
159.8
|
BATE
|
00039017641TRLO0
|
|
13:30:06.373
|
1120
|
159.9
|
XLON
|
00039017731TRLO0
|
|
13:30:06.373
|
629
|
159.9
|
CHIX
|
00039017730TRLO0
|
|
13:36:33.200
|
1041
|
159.8
|
XLON
|
00039017874TRLO0
|
|
13:36:33.200
|
769
|
159.8
|
BATE
|
00039017872TRLO0
|
|
13:36:33.200
|
619
|
159.8
|
CHIX
|
00039017873TRLO0
|
|
13:36:33.210
|
793
|
159.8
|
XLON
|
00039017875TRLO0
|
|
13:36:33.219
|
728
|
159.7
|
XLON
|
00039017878TRLO0
|
|
13:36:33.219
|
896
|
159.8
|
BATE
|
00039017876TRLO0
|
|
13:36:33.220
|
433
|
159.7
|
CHIX
|
00039017877TRLO0
|
|
13:37:20.342
|
1131
|
159.7
|
XLON
|
00039017907TRLO0
|
|
13:37:20.343
|
626
|
159.7
|
BATE
|
00039017906TRLO0
|
|
13:37:20.347
|
849
|
159.7
|
XLON
|
00039017908TRLO0
|
|
13:37:20.350
|
438
|
159.6
|
XLON
|
00039017909TRLO0
|
|
13:37:26.598
|
1674
|
159.6
|
XLON
|
00039017913TRLO0
|
|
13:37:26.599
|
186
|
159.6
|
BATE
|
00039017914TRLO0
|
|
13:37:26.607
|
117
|
159.5
|
XLON
|
00039017915TRLO0
|
|
13:37:26.608
|
1999
|
159.6
|
XLON
|
00039017916TRLO0
|
|
13:37:48.497
|
489
|
159.4
|
XLON
|
00039017934TRLO0
|
|
13:46:17.988
|
1212
|
159.3
|
XLON
|
00039018168TRLO0
|
|
13:46:17.988
|
256
|
159.3
|
CHIX
|
00039018164TRLO0
|
|
13:46:17.989
|
520
|
159.3
|
BATE
|
00039018165TRLO0
|
|
13:46:17.989
|
520
|
159.3
|
BATE
|
00039018167TRLO0
|
|
13:46:17.989
|
577
|
159.3
|
CHIX
|
00039018166TRLO0
|
|
13:46:18.163
|
1211
|
159.3
|
XLON
|
00039018170TRLO0
|
|
13:46:18.163
|
673
|
159.3
|
BATE
|
00039018169TRLO0
|
|
13:46:24.303
|
797
|
159.3
|
CHIX
|
00039018210TRLO0
|
|
13:46:26.542
|
369
|
159.2
|
XLON
|
00039018218TRLO0
|
|
13:46:26.545
|
479
|
159.2
|
XLON
|
00039018219TRLO0
|
|
13:46:26.564
|
479
|
159.2
|
XLON
|
00039018220TRLO0
|
|
13:46:27.167
|
515
|
159.3
|
XLON
|
00039018221TRLO0
|
|
13:46:27.362
|
112
|
159.3
|
XLON
|
00039018222TRLO0
|
|
13:46:27.362
|
499
|
159.3
|
XLON
|
00039018223TRLO0
|
|
13:46:44.231
|
943
|
159.3
|
XLON
|
00039018231TRLO0
|
|
13:46:44.520
|
462
|
159.3
|
BATE
|
00039018232TRLO0
|
|
13:47:33.432
|
473
|
159.2
|
XLON
|
00039018387TRLO0
|
|
13:47:33.432
|
122
|
159.2
|
XLON
|
00039018388TRLO0
|
|
13:47:33.432
|
122
|
159.2
|
XLON
|
00039018389TRLO0
|
|
13:47:56.551
|
234
|
159.1
|
XLON
|
00039018422TRLO0
|
|
13:47:56.551
|
473
|
159.1
|
XLON
|
00039018423TRLO0
|
|
13:47:56.551
|
473
|
159.1
|
XLON
|
00039018424TRLO0
|
|
13:47:56.565
|
796
|
159.1
|
XLON
|
00039018425TRLO0
|
|
13:47:56.589
|
203
|
159.1
|
XLON
|
00039018426TRLO0
|
|
13:47:56.589
|
186
|
159.1
|
XLON
|
00039018427TRLO0
|
|
13:47:56.589
|
193
|
159.1
|
XLON
|
00039018428TRLO0
|
|
13:47:56.589
|
45
|
159.1
|
XLON
|
00039018429TRLO0
|
|
13:47:56.761
|
814
|
159.1
|
XLON
|
00039018430TRLO0
|
|
13:47:56.965
|
499
|
159.1
|
XLON
|
00039018431TRLO0
|
|
13:47:56.965
|
194
|
159.1
|
XLON
|
00039018432TRLO0
|
|
13:47:56.965
|
144
|
159.1
|
XLON
|
00039018433TRLO0
|
|
13:47:57.162
|
40
|
159.1
|
XLON
|
00039018434TRLO0
|
|
13:47:57.162
|
186
|
159.1
|
XLON
|
00039018435TRLO0
|
|
13:47:57.162
|
352
|
159.1
|
XLON
|
00039018436TRLO0
|
|
13:47:57.361
|
406
|
159.1
|
XLON
|
00039018437TRLO0
|
|
13:47:57.562
|
395
|
159.1
|
XLON
|
00039018438TRLO0
|
|
13:47:57.571
|
371
|
159
|
XLON
|
00039018439TRLO0
|
|
13:47:57.571
|
453
|
159
|
XLON
|
00039018440TRLO0
|
|
13:55:44.005
|
632
|
159.3
|
BATE
|
00039018609TRLO0
|
|
13:55:49.456
|
351
|
159.3
|
XLON
|
00039018611TRLO0
|
|
13:55:49.456
|
176
|
159.3
|
XLON
|
00039018612TRLO0
|
|
13:55:49.456
|
175
|
159.3
|
XLON
|
00039018613TRLO0
|
|
13:55:49.456
|
179
|
159.3
|
XLON
|
00039018614TRLO0
|
|
13:55:49.456
|
70
|
159.3
|
XLON
|
00039018615TRLO0
|
|
14:10:55.055
|
1168
|
159.3
|
XLON
|
00039018937TRLO0
|
|
14:10:55.055
|
810
|
159.2
|
XLON
|
00039018938TRLO0
|
|
14:10:55.055
|
529
|
159.3
|
BATE
|
00039018934TRLO0
|
|
14:10:55.055
|
612
|
159.3
|
CHIX
|
00039018936TRLO0
|
|
14:10:55.055
|
1592
|
159.3
|
TRQX
|
00039018935TRLO0
|
|
14:10:55.062
|
1278
|
159.4
|
BATE
|
00039018939TRLO0
|
|
14:10:55.063
|
369
|
159.2
|
BATE
|
00039018940TRLO0
|
|
14:10:55.063
|
1380
|
159.3
|
BATE
|
00039018941TRLO0
|
|
14:10:55.072
|
1550
|
159.4
|
CHIX
|
00039018942TRLO0
|
|
14:10:55.181
|
670
|
159.4
|
CHIX
|
00039018943TRLO0
|
|
14:10:55.781
|
489
|
159.2
|
XLON
|
00039018945TRLO0
|
|
14:10:55.781
|
489
|
159.2
|
CHIX
|
00039018944TRLO0
|
|
14:10:55.792
|
2500
|
159.2
|
XLON
|
00039018946TRLO0
|
|
14:10:55.792
|
659
|
159.2
|
XLON
|
00039018947TRLO0
|
|
14:10:55.961
|
178
|
159.2
|
XLON
|
00039018948TRLO0
|
|
14:10:55.961
|
498
|
159.2
|
XLON
|
00039018949TRLO0
|
|
14:12:10.004
|
165
|
159.3
|
BATE
|
00039018977TRLO0
|
|
14:33:27.429
|
326
|
159.6
|
XLON
|
00039019847TRLO0
|
|
14:33:27.431
|
72
|
159.6
|
XLON
|
00039019849TRLO0
|
|
14:33:27.431
|
404
|
159.6
|
BATE
|
00039019848TRLO0
|
|
14:33:27.435
|
405
|
159.6
|
CHIX
|
00039019850TRLO0
|
|
14:34:55.871
|
1557
|
159.6
|
XLON
|
00039020010TRLO0
|
|
14:34:55.871
|
690
|
159.6
|
BATE
|
00039020011TRLO0
|
|
14:34:55.871
|
788
|
159.6
|
CHIX
|
00039020009TRLO0
|
|
14:35:15.539
|
688
|
159.5
|
XLON
|
00039020045TRLO0
|
|
14:35:15.539
|
477
|
159.5
|
XLON
|
00039020046TRLO0
|
|
14:35:15.546
|
1175
|
159.6
|
BATE
|
00039020047TRLO0
|
|
14:35:15.546
|
354
|
159.5
|
BATE
|
00039020048TRLO0
|
|
14:35:16.545
|
1146
|
159.6
|
CHIX
|
00039020051TRLO0
|
|
14:35:16.546
|
326
|
159.5
|
BATE
|
00039020050TRLO0
|
|
14:35:16.546
|
783
|
159.5
|
CHIX
|
00039020052TRLO0
|
|
14:36:46.551
|
787
|
159.5
|
XLON
|
00039020138TRLO0
|
|
14:37:35.652
|
682
|
159.5
|
XLON
|
00039020165TRLO0
|
|
14:37:35.652
|
440
|
159.5
|
XLON
|
00039020166TRLO0
|
|
14:37:35.652
|
440
|
159.5
|
XLON
|
00039020167TRLO0
|
|
14:37:35.652
|
1609
|
159.5
|
TRQX
|
00039020162TRLO0
|
|
14:37:35.653
|
663
|
159.5
|
BATE
|
00039020161TRLO0
|
|
14:37:35.653
|
373
|
159.5
|
CHIX
|
00039020163TRLO0
|
|
14:37:35.653
|
373
|
159.5
|
CHIX
|
00039020164TRLO0
|
|
14:37:35.674
|
402
|
159.5
|
XLON
|
00039020168TRLO0
|
|
14:37:35.679
|
136
|
159.5
|
CHIX
|
00039020169TRLO0
|
|
14:37:35.679
|
263
|
159.5
|
CHIX
|
00039020170TRLO0
|
|
14:37:35.682
|
384
|
159.5
|
BATE
|
00039020171TRLO0
|
|
14:37:35.699
|
678
|
159.4
|
BATE
|
00039020172TRLO0
|
|
14:37:35.699
|
761
|
159.4
|
CHIX
|
00039020173TRLO0
|
|
14:37:35.700
|
2267
|
159.4
|
XLON
|
00039020174TRLO0
|
|
14:37:35.703
|
174
|
159.5
|
XLON
|
00039020175TRLO0
|
|
14:37:35.703
|
207
|
159.5
|
XLON
|
00039020176TRLO0
|
|
14:37:35.703
|
23
|
159.5
|
XLON
|
00039020178TRLO0
|
|
14:37:35.704
|
165
|
159.5
|
BATE
|
00039020177TRLO0
|
|
14:37:35.705
|
116
|
159.5
|
CHIX
|
00039020179TRLO0
|
|
14:37:35.705
|
120
|
159.5
|
CHIX
|
00039020180TRLO0
|
|
14:37:35.705
|
933
|
159.5
|
CHIX
|
00039020181TRLO0
|
|
14:37:35.724
|
196
|
159.5
|
XLON
|
00039020183TRLO0
|
|
14:37:35.724
|
498
|
159.5
|
XLON
|
00039020185TRLO0
|
|
14:37:35.724
|
204
|
159.5
|
XLON
|
00039020186TRLO0
|
|
14:37:35.724
|
1
|
159.5
|
XLON
|
00039020187TRLO0
|
|
14:37:35.724
|
165
|
159.5
|
BATE
|
00039020182TRLO0
|
|
14:37:35.724
|
716
|
159.5
|
BATE
|
00039020184TRLO0
|
|
14:37:35.750
|
203
|
159.5
|
XLON
|
00039020188TRLO0
|
|
14:37:35.750
|
498
|
159.5
|
XLON
|
00039020189TRLO0
|
|
14:37:35.750
|
194
|
159.5
|
XLON
|
00039020191TRLO0
|
|
14:37:35.750
|
180
|
159.5
|
XLON
|
00039020192TRLO0
|
|
14:37:35.751
|
1186
|
159.5
|
BATE
|
00039020190TRLO0
|
|
14:37:35.773
|
182
|
159.5
|
XLON
|
00039020194TRLO0
|
|
14:37:35.773
|
498
|
159.5
|
XLON
|
00039020195TRLO0
|
|
14:37:35.773
|
163
|
159.5
|
XLON
|
00039020196TRLO0
|
|
14:37:35.773
|
842
|
159.5
|
BATE
|
00039020193TRLO0
|
|
14:37:37.064
|
489
|
159.4
|
CHIX
|
00039020197TRLO0
|
|
14:37:37.069
|
165
|
159.5
|
BATE
|
00039020198TRLO0
|
|
14:37:37.069
|
1280
|
159.5
|
BATE
|
00039020199TRLO0
|
|
14:37:37.072
|
498
|
159.5
|
XLON
|
00039020200TRLO0
|
|
14:37:37.072
|
209
|
159.5
|
XLON
|
00039020201TRLO0
|
|
14:37:37.072
|
190
|
159.5
|
XLON
|
00039020202TRLO0
|
|
14:37:37.072
|
207
|
159.5
|
XLON
|
00039020203TRLO0
|
|
14:37:37.072
|
351
|
159.5
|
XLON
|
00039020204TRLO0
|
|
14:37:37.074
|
102
|
159.3
|
XLON
|
00039020205TRLO0
|
|
14:37:37.088
|
866
|
159.5
|
BATE
|
00039020206TRLO0
|
|
14:39:14.007
|
258
|
159.5
|
BATE
|
00039020272TRLO0
|
|
14:44:29.728
|
1492
|
159.4
|
XLON
|
00039020659TRLO0
|
|
14:44:29.728
|
306
|
159.4
|
BATE
|
00039020660TRLO0
|
|
14:44:29.728
|
306
|
159.4
|
BATE
|
00039020661TRLO0
|
|
14:44:29.728
|
721
|
159.4
|
CHIX
|
00039020658TRLO0
|
|
14:44:29.733
|
161
|
159.6
|
BATE
|
00039020662TRLO0
|
|
14:44:29.733
|
165
|
159.6
|
BATE
|
00039020663TRLO0
|
|
14:44:29.733
|
1077
|
159.6
|
BATE
|
00039020664TRLO0
|
|
14:44:29.738
|
132
|
159.6
|
CHIX
|
00039020665TRLO0
|
|
14:44:29.738
|
118
|
159.6
|
CHIX
|
00039020666TRLO0
|
|
14:44:29.738
|
1348
|
159.6
|
CHIX
|
00039020667TRLO0
|
|
14:46:23.966
|
95
|
159.5
|
XLON
|
00039020737TRLO0
|
|
14:46:23.966
|
786
|
159.5
|
XLON
|
00039020738TRLO0
|
|
14:46:23.966
|
786
|
159.5
|
XLON
|
00039020739TRLO0
|
|
14:46:23.967
|
759
|
159.5
|
CHIX
|
00039020736TRLO0
|
|
14:46:23.971
|
1188
|
159.6
|
BATE
|
00039020740TRLO0
|
|
14:46:23.991
|
165
|
159.6
|
BATE
|
00039020741TRLO0
|
|
14:46:23.991
|
336
|
159.6
|
BATE
|
00039020742TRLO0
|
|
14:47:56.016
|
367
|
159.6
|
BATE
|
00039020788TRLO0
|
|
14:47:56.016
|
165
|
159.6
|
BATE
|
00039020789TRLO0
|
|
14:47:56.016
|
916
|
159.6
|
BATE
|
00039020790TRLO0
|
|
14:51:52.916
|
349
|
159.5
|
XLON
|
00039020907TRLO0
|
|
14:51:52.917
|
665
|
159.5
|
XLON
|
00039020908TRLO0
|
|
14:51:52.917
|
665
|
159.5
|
XLON
|
00039020911TRLO0
|
|
14:51:52.917
|
654
|
159.5
|
BATE
|
00039020910TRLO0
|
|
14:51:52.917
|
766
|
159.5
|
CHIX
|
00039020906TRLO0
|
|
14:51:52.917
|
542
|
159.5
|
TRQX
|
00039020909TRLO0
|
|
14:51:52.917
|
542
|
159.5
|
TRQX
|
00039020912TRLO0
|
|
14:51:52.921
|
46
|
159.6
|
BATE
|
00039020913TRLO0
|
|
14:51:52.921
|
165
|
159.6
|
BATE
|
00039020914TRLO0
|
|
14:51:52.921
|
835
|
159.6
|
BATE
|
00039020915TRLO0
|
|
14:51:52.931
|
884
|
159.5
|
XLON
|
00039020916TRLO0
|
|
14:52:04.632
|
210
|
159.5
|
XLON
|
00039020925TRLO0
|
|
14:53:44.020
|
1108
|
159.5
|
BATE
|
00039021082TRLO0
|
|
14:53:44.020
|
138
|
159.6
|
CHIX
|
00039021083TRLO0
|
|
14:53:44.020
|
642
|
159.6
|
CHIX
|
00039021084TRLO0
|
|
14:53:44.021
|
1733
|
159.5
|
XLON
|
00039021086TRLO0
|
|
14:53:44.021
|
729
|
159.5
|
CHIX
|
00039021085TRLO0
|
|
14:57:36.010
|
665
|
159.4
|
XLON
|
00039021302TRLO0
|
|
14:57:36.010
|
607
|
159.4
|
XLON
|
00039021303TRLO0
|
|
14:57:36.010
|
451
|
159.4
|
XLON
|
00039021304TRLO0
|
|
14:57:36.010
|
713
|
159.4
|
BATE
|
00039021301TRLO0
|
|
14:57:36.010
|
967
|
159.4
|
CHIX
|
00039021300TRLO0
|
|
14:57:36.016
|
755
|
159.3
|
XLON
|
00039021308TRLO0
|
|
14:57:36.016
|
497
|
159.3
|
BATE
|
00039021305TRLO0
|
|
14:57:36.016
|
545
|
159.3
|
CHIX
|
00039021306TRLO0
|
|
14:57:36.017
|
132
|
159.3
|
CHIX
|
00039021307TRLO0
|
|
14:57:36.021
|
1200
|
159.4
|
XLON
|
00039021309TRLO0
|
|
14:57:36.097
|
1149
|
159.4
|
XLON
|
00039021310TRLO0
|
|
14:57:36.097
|
995
|
159.4
|
XLON
|
00039021311TRLO0
|
|
14:57:36.097
|
184
|
159.4
|
XLON
|
00039021312TRLO0
|
|
14:57:36.097
|
197
|
159.4
|
XLON
|
00039021313TRLO0
|
|
14:57:36.097
|
120
|
159.4
|
XLON
|
00039021314TRLO0
|
|
14:57:36.120
|
58
|
159.4
|
XLON
|
00039021315TRLO0
|
|
14:57:36.120
|
995
|
159.4
|
XLON
|
00039021316TRLO0
|
|
14:57:36.120
|
204
|
159.4
|
XLON
|
00039021317TRLO0
|
|
14:57:36.120
|
207
|
159.4
|
XLON
|
00039021318TRLO0
|
|
14:57:36.156
|
497
|
159.4
|
XLON
|
00039021319TRLO0
|
|
14:57:36.156
|
191
|
159.4
|
XLON
|
00039021320TRLO0
|
|
14:57:36.156
|
178
|
159.4
|
XLON
|
00039021321TRLO0
|
|
14:57:36.156
|
22
|
159.4
|
XLON
|
00039021322TRLO0
|
|
14:57:36.193
|
172
|
159.4
|
XLON
|
00039021323TRLO0
|
|
14:57:36.193
|
497
|
159.4
|
XLON
|
00039021324TRLO0
|
|
14:57:36.193
|
67
|
159.4
|
XLON
|
00039021325TRLO0
|
|
14:57:36.361
|
128
|
159.4
|
XLON
|
00039021326TRLO0
|
|
14:57:36.361
|
208
|
159.4
|
XLON
|
00039021327TRLO0
|
|
14:57:36.361
|
356
|
159.4
|
XLON
|
00039021328TRLO0
|
|
14:57:36.430
|
182
|
159.4
|
XLON
|
00039021329TRLO0
|
|
14:57:36.430
|
379
|
159.4
|
XLON
|
00039021330TRLO0
|
|
14:57:36.735
|
418
|
159.4
|
XLON
|
00039021331TRLO0
|
|
14:57:36.763
|
186
|
159.4
|
XLON
|
00039021332TRLO0
|
|
14:57:36.763
|
401
|
159.4
|
XLON
|
00039021333TRLO0
|
|
14:57:36.961
|
419
|
159.4
|
XLON
|
00039021336TRLO0
|
|
14:57:38.851
|
374
|
159.4
|
XLON
|
00039021337TRLO0
|
|
14:57:38.851
|
191
|
159.4
|
XLON
|
00039021338TRLO0
|
|
14:57:38.851
|
201
|
159.4
|
XLON
|
00039021339TRLO0
|
|
14:57:38.851
|
189
|
159.4
|
XLON
|
00039021340TRLO0
|
|
14:57:40.852
|
210
|
159.4
|
XLON
|
00039021341TRLO0
|
|
14:57:40.852
|
172
|
159.4
|
XLON
|
00039021342TRLO0
|
|
14:57:40.852
|
180
|
159.4
|
XLON
|
00039021343TRLO0
|
|
14:57:40.852
|
34
|
159.4
|
XLON
|
00039021344TRLO0
|
|
14:57:40.884
|
463
|
159.4
|
XLON
|
00039021345TRLO0
|
|
14:57:40.884
|
197
|
159.4
|
XLON
|
00039021346TRLO0
|
|
14:57:40.884
|
175
|
159.4
|
XLON
|
00039021347TRLO0
|
|
14:57:40.884
|
153
|
159.4
|
XLON
|
00039021348TRLO0
|
|
14:57:40.912
|
197
|
159.4
|
XLON
|
00039021349TRLO0
|
|
14:57:40.912
|
430
|
159.4
|
XLON
|
00039021350TRLO0
|
|
14:57:42.155
|
2208
|
159.4
|
XLON
|
00039021358TRLO0
|
|
14:57:42.155
|
29
|
159.4
|
XLON
|
00039021359TRLO0
|
|
14:57:42.181
|
468
|
159.4
|
XLON
|
00039021362TRLO0
|
|
14:57:42.181
|
199
|
159.4
|
XLON
|
00039021363TRLO0
|
|
14:57:42.181
|
181
|
159.4
|
XLON
|
00039021364TRLO0
|
|
14:57:42.181
|
198
|
159.4
|
XLON
|
00039021365TRLO0
|
|
14:57:42.181
|
1481
|
159.4
|
XLON
|
00039021366TRLO0
|
|
14:57:42.209
|
497
|
159.4
|
XLON
|
00039021367TRLO0
|
|
14:57:42.209
|
442
|
159.4
|
XLON
|
00039021368TRLO0
|
|
14:57:42.239
|
497
|
159.4
|
XLON
|
00039021369TRLO0
|
|
14:57:42.240
|
167
|
159.4
|
XLON
|
00039021370TRLO0
|
|
14:57:42.261
|
497
|
159.4
|
XLON
|
00039021371TRLO0
|
|
14:57:42.261
|
122
|
159.4
|
XLON
|
00039021372TRLO0
|
|
14:57:42.362
|
80
|
159.4
|
XLON
|
00039021373TRLO0
|
|
14:57:42.362
|
205
|
159.4
|
XLON
|
00039021374TRLO0
|
|
14:57:42.362
|
497
|
159.4
|
XLON
|
00039021375TRLO0
|
|
14:57:42.363
|
49
|
159.4
|
XLON
|
00039021376TRLO0
|
|
14:57:44.842
|
182
|
159.4
|
XLON
|
00039021379TRLO0
|
|
14:57:44.842
|
183
|
159.4
|
XLON
|
00039021380TRLO0
|
|
14:57:44.842
|
207
|
159.4
|
XLON
|
00039021381TRLO0
|
|
14:57:44.842
|
52
|
159.4
|
XLON
|
00039021382TRLO0
|
|
14:57:44.867
|
497
|
159.4
|
XLON
|
00039021383TRLO0
|
|
14:57:44.867
|
197
|
159.4
|
XLON
|
00039021384TRLO0
|
|
14:57:44.867
|
181
|
159.4
|
XLON
|
00039021385TRLO0
|
|
14:57:44.961
|
497
|
159.4
|
XLON
|
00039021386TRLO0
|
|
14:57:56.022
|
394
|
159.4
|
XLON
|
00039021410TRLO0
|
|
14:57:56.022
|
182
|
159.4
|
XLON
|
00039021411TRLO0
|
|
14:57:56.022
|
193
|
159.4
|
XLON
|
00039021412TRLO0
|
|
14:57:56.022
|
200
|
159.4
|
XLON
|
00039021413TRLO0
|
|
15:02:45.009
|
124
|
159.4
|
XLON
|
00039021776TRLO0
|
|
15:02:45.009
|
1060
|
159.4
|
XLON
|
00039021777TRLO0
|
|
15:02:45.009
|
544
|
159.4
|
BATE
|
00039021775TRLO0
|
|
15:02:45.009
|
885
|
159.4
|
CHIX
|
00039021774TRLO0
|
|
15:02:45.023
|
1215
|
159.4
|
XLON
|
00039021778TRLO0
|
|
15:02:45.029
|
830
|
159.3
|
XLON
|
00039021780TRLO0
|
|
15:02:45.029
|
551
|
159.3
|
BATE
|
00039021781TRLO0
|
|
15:02:45.029
|
547
|
159.3
|
CHIX
|
00039021779TRLO0
|
|
15:02:45.034
|
165
|
159.4
|
BATE
|
00039021782TRLO0
|
|
15:02:45.034
|
689
|
159.4
|
BATE
|
00039021784TRLO0
|
|
15:02:45.035
|
852
|
159.4
|
XLON
|
00039021783TRLO0
|
|
15:02:45.048
|
385
|
159.2
|
BATE
|
00039021785TRLO0
|
|
15:02:45.048
|
367
|
159.2
|
CHIX
|
00039021786TRLO0
|
|
15:02:45.052
|
210
|
159.4
|
XLON
|
00039021787TRLO0
|
|
15:02:45.052
|
920
|
159.4
|
XLON
|
00039021788TRLO0
|
|
15:02:45.052
|
198
|
159.4
|
XLON
|
00039021789TRLO0
|
|
15:02:45.052
|
42
|
159.4
|
XLON
|
00039021790TRLO0
|
|
15:02:46.002
|
489
|
159.2
|
XLON
|
00039021792TRLO0
|
|
15:02:46.002
|
489
|
159.2
|
BATE
|
00039021791TRLO0
|
|
15:04:22.005
|
55
|
159.3
|
XLON
|
00039021879TRLO0
|
|
15:04:22.005
|
784
|
159.3
|
XLON
|
00039021880TRLO0
|
|
15:04:22.005
|
204
|
159.3
|
XLON
|
00039021881TRLO0
|
|
15:04:22.005
|
178
|
159.3
|
XLON
|
00039021882TRLO0
|
|
15:04:22.005
|
173
|
159.3
|
XLON
|
00039021883TRLO0
|
|
15:04:22.005
|
862
|
159.3
|
XLON
|
00039021884TRLO0
|
|
15:04:22.005
|
88
|
159.3
|
XLON
|
00039021885TRLO0
|
|
15:04:22.039
|
138
|
159.3
|
TRQX
|
00039021886TRLO0
|
|
15:04:22.039
|
161
|
159.3
|
TRQX
|
00039021887TRLO0
|
|
15:05:07.498
|
1291
|
159.2
|
XLON
|
00039021937TRLO0
|
|
15:05:29.641
|
1303
|
159.3
|
BATE
|
00039021955TRLO0
|
|
15:05:29.716
|
484
|
159.2
|
BATE
|
00039021956TRLO0
|
|
15:05:29.716
|
431
|
159.2
|
BATE
|
00039021958TRLO0
|
|
15:05:29.716
|
525
|
159.2
|
CHIX
|
00039021957TRLO0
|
|
15:05:31.531
|
1042
|
159.1
|
XLON
|
00039021963TRLO0
|
|
15:05:31.539
|
768
|
159
|
XLON
|
00039021964TRLO0
|
|
15:05:31.539
|
5
|
159
|
XLON
|
00039021965TRLO0
|
|
15:05:34.899
|
209
|
158.9
|
XLON
|
00039021966TRLO0
|
|
15:09:12.004
|
778
|
158.8
|
XLON
|
00039022240TRLO0
|
|
15:10:55.687
|
165
|
158.7
|
BATE
|
00039022294TRLO0
|
|
15:10:55.687
|
348
|
158.8
|
BATE
|
00039022295TRLO0
|
|
15:10:55.688
|
177
|
158.7
|
XLON
|
00039022296TRLO0
|
|
15:10:55.688
|
197
|
158.7
|
XLON
|
00039022297TRLO0
|
|
15:10:55.688
|
195
|
158.7
|
XLON
|
00039022298TRLO0
|
|
15:10:55.688
|
778
|
158.7
|
XLON
|
00039022299TRLO0
|
|
15:10:55.688
|
7
|
158.8
|
XLON
|
00039022300TRLO0
|
|
15:11:03.456
|
1851
|
158.5
|
XLON
|
00039022309TRLO0
|
|
15:11:03.456
|
1064
|
158.5
|
BATE
|
00039022307TRLO0
|
|
15:11:03.456
|
1063
|
158.5
|
CHIX
|
00039022306TRLO0
|
|
15:11:03.456
|
1145
|
158.5
|
TRQX
|
00039022308TRLO0
|
|
15:25:30.986
|
258
|
159.1
|
CHIX
|
00039022810TRLO0
|
|
15:25:30.986
|
799
|
159.1
|
CHIX
|
00039022811TRLO0
|
|
15:30:10.774
|
146
|
159.1
|
CHIX
|
00039022936TRLO0
|
|
15:30:10.774
|
79
|
159.1
|
CHIX
|
00039022937TRLO0
|
|
15:30:10.774
|
296
|
159.1
|
CHIX
|
00039022938TRLO0
|
|
15:34:03.346
|
720
|
159.3
|
XLON
|
00039023033TRLO0
|
|
15:34:03.346
|
953
|
159.3
|
XLON
|
00039023034TRLO0
|
|
15:34:03.365
|
510
|
159.3
|
CHIX
|
00039023035TRLO0
|
|
15:34:03.365
|
212
|
159.3
|
CHIX
|
00039023036TRLO0
|
|
15:47:39.602
|
81
|
159.4
|
BATE
|
00039023421TRLO0
|
|
15:47:39.603
|
3123
|
159.4
|
BATE
|
00039023422TRLO0
|
|
15:47:50.177
|
701
|
159.7
|
XLON
|
00039023424TRLO0
|
|
15:47:50.177
|
400
|
159.7
|
XLON
|
00039023425TRLO0
|
|
15:53:09.939
|
100
|
159.8
|
CHIX
|
00039023616TRLO0
|
|
15:53:09.939
|
1329
|
159.8
|
CHIX
|
00039023617TRLO0
|
|
15:53:11.098
|
203
|
159.8
|
CHIX
|
00039023618TRLO0
|
|
15:53:11.100
|
899
|
159.8
|
CHIX
|
00039023619TRLO0
|
|
15:53:35.729
|
586
|
160.2
|
XLON
|
00039023632TRLO0
|
|
15:53:35.729
|
610
|
160.2
|
XLON
|
00039023633TRLO0
|
|
15:53:35.729
|
1314
|
160.2
|
XLON
|
00039023634TRLO0
|
|
15:54:54.507
|
2155
|
160.2
|
XLON
|
00039023668TRLO0
|
|
15:54:54.507
|
1532
|
160.2
|
BATE
|
00039023666TRLO0
|
|
15:54:54.507
|
899
|
160.2
|
CHIX
|
00039023667TRLO0
|
|
15:54:54.507
|
1831
|
160.2
|
TRQX
|
00039023665TRLO0
|
|
15:54:54.510
|
630
|
160.1
|
BATE
|
00039023669TRLO0
|
|
15:54:54.510
|
631
|
160.1
|
CHIX
|
00039023670TRLO0
|
|
15:54:54.511
|
945
|
160.1
|
XLON
|
00039023672TRLO0
|
|
15:54:54.511
|
1236
|
160.1
|
TRQX
|
00039023671TRLO0
|
|
15:56:38.860
|
520
|
160
|
XLON
|
00039023744TRLO0
|
|
15:56:38.860
|
1635
|
160
|
XLON
|
00039023746TRLO0
|
|
15:56:38.860
|
1454
|
160
|
BATE
|
00039023745TRLO0
|
|
15:56:38.860
|
274
|
160
|
CHIX
|
00039023742TRLO0
|
|
15:56:38.860
|
591
|
160
|
CHIX
|
00039023743TRLO0
|
|
15:56:38.865
|
270
|
160.2
|
BATE
|
00039023747TRLO0
|
|
15:56:38.865
|
270
|
160.2
|
BATE
|
00039023748TRLO0
|
|
16:01:50.880
|
1317
|
160.3
|
CHIX
|
00039024115TRLO0
|
|
16:01:50.880
|
125
|
160.3
|
CHIX
|
00039024116TRLO0
|
|
16:01:50.880
|
136
|
160.3
|
CHIX
|
00039024117TRLO0
|
|
16:01:50.880
|
120
|
160.3
|
CHIX
|
00039024118TRLO0
|
|
16:01:50.880
|
350
|
160.3
|
CHIX
|
00039024119TRLO0
|
|
16:01:50.880
|
558
|
160.3
|
CHIX
|
00039024120TRLO0
|
|
16:01:50.916
|
124
|
160.3
|
CHIX
|
00039024121TRLO0
|
|
16:01:50.916
|
123
|
160.3
|
CHIX
|
00039024122TRLO0
|
|
16:01:50.917
|
66
|
160.3
|
CHIX
|
00039024123TRLO0
|
|
16:01:51.175
|
414
|
160.3
|
CHIX
|
00039024124TRLO0
|
|
16:01:51.586
|
134
|
160.3
|
CHIX
|
00039024125TRLO0
|
|
16:01:51.822
|
368
|
160.3
|
CHIX
|
00039024126TRLO0
|
|
16:02:11.818
|
1354
|
160.2
|
XLON
|
00039024151TRLO0
|
|
16:03:49.795
|
1258
|
160.2
|
XLON
|
00039024189TRLO0
|
|
16:03:49.818
|
161
|
160.2
|
XLON
|
00039024190TRLO0
|
|
16:03:49.819
|
736
|
160.2
|
XLON
|
00039024191TRLO0
|
|
16:03:49.832
|
115
|
160.3
|
CHIX
|
00039024192TRLO0
|
|
16:03:49.832
|
135
|
160.3
|
CHIX
|
00039024193TRLO0
|
|
16:03:49.832
|
137
|
160.3
|
CHIX
|
00039024194TRLO0
|
|
16:03:49.833
|
81
|
160.3
|
CHIX
|
00039024195TRLO0
|
|
16:11:49.835
|
1629
|
160.3
|
CHIX
|
00039024596TRLO0
|
|
16:13:00.008
|
1358
|
160.2
|
XLON
|
00039024626TRLO0
|
|
16:13:00.008
|
797
|
160.2
|
XLON
|
00039024628TRLO0
|
|
16:13:00.009
|
2155
|
160.2
|
BATE
|
00039024627TRLO0
|
|
16:13:00.009
|
1110
|
160.2
|
CHIX
|
00039024625TRLO0
|
|
16:13:00.036
|
133
|
160.3
|
CHIX
|
00039024629TRLO0
|
|
16:13:00.036
|
135
|
160.3
|
CHIX
|
00039024630TRLO0
|
|
16:13:00.036
|
130
|
160.3
|
CHIX
|
00039024631TRLO0
|
|
16:16:05.443
|
1492
|
160.2
|
XLON
|
00039024972TRLO0
|
|
16:16:05.443
|
843
|
160.2
|
BATE
|
00039024971TRLO0
|
|
16:16:05.443
|
574
|
160.2
|
CHIX
|
00039024970TRLO0
|
|
16:16:05.454
|
366
|
160.1
|
XLON
|
00039024974TRLO0
|
|
16:16:05.454
|
1055
|
160.1
|
XLON
|
00039024975TRLO0
|
|
16:16:05.454
|
838
|
160.1
|
BATE
|
00039024973TRLO0
|
|
16:16:05.455
|
327
|
160.2
|
CHIX
|
00039024976TRLO0
|
|
16:16:05.455
|
77
|
160.3
|
CHIX
|
00039024977TRLO0
|
|
16:16:05.455
|
126
|
160.3
|
CHIX
|
00039024978TRLO0
|
|
16:16:05.455
|
5052
|
160.3
|
CHIX
|
00039024979TRLO0
|
|
16:16:55.010
|
831
|
160.1
|
XLON
|
00039025013TRLO0
|
|
16:16:55.010
|
713
|
160.1
|
CHIX
|
00039025012TRLO0
|
|
16:16:55.016
|
469
|
160
|
XLON
|
00039025014TRLO0
|
|
16:16:55.018
|
382
|
160
|
CHIX
|
00039025015TRLO0
|
|
16:16:55.018
|
259
|
160
|
CHIX
|
00039025016TRLO0
|
|
16:16:55.022
|
78
|
160.1
|
BATE
|
00039025017TRLO0
|
|
16:16:55.022
|
2000
|
160.1
|
BATE
|
00039025018TRLO0
|
|
16:16:55.022
|
1025
|
160.1
|
TRQX
|
00039025019TRLO0
|
|
16:16:55.025
|
585
|
160
|
BATE
|
00039025020TRLO0
|
|
16:16:55.025
|
4498
|
160
|
BATE
|
00039025021TRLO0
|
|
16:16:55.029
|
1498
|
160
|
XLON
|
00039025022TRLO0
|
|
16:17:03.458
|
369
|
159.9
|
XLON
|
00039025036TRLO0
|
|
16:17:03.458
|
60
|
159.9
|
XLON
|
00039025037TRLO0
|
|
16:17:03.458
|
60
|
159.9
|
XLON
|
00039025040TRLO0
|
|
16:17:03.458
|
271
|
159.9
|
BATE
|
00039025035TRLO0
|
|
16:17:03.458
|
224
|
159.9
|
CHIX
|
00039025033TRLO0
|
|
16:17:03.458
|
224
|
159.9
|
CHIX
|
00039025034TRLO0
|
|
16:17:03.462
|
75
|
160
|
BATE
|
00039025038TRLO0
|
|
16:17:03.462
|
165
|
160
|
BATE
|
00039025039TRLO0
|
|
16:17:03.462
|
2964
|
160
|
BATE
|
00039025041TRLO0
|
|
16:17:03.484
|
165
|
160
|
BATE
|
00039025042TRLO0
|
|
16:17:04.032
|
43
|
159.9
|
BATE
|
00039025043TRLO0
|
|
16:19:01.351
|
1400
|
160.1
|
XLON
|
00039025260TRLO0
|
|
16:19:01.351
|
173
|
160.1
|
XLON
|
00039025261TRLO0
|
|
16:19:01.351
|
201
|
160.1
|
XLON
|
00039025262TRLO0
|
|
16:19:01.352
|
1612
|
160.1
|
XLON
|
00039025263TRLO0
|
|
16:19:01.368
|
78
|
160.1
|
CHIX
|
00039025264TRLO0
|
|
16:19:01.375
|
323
|
160.1
|
XLON
|
00039025265TRLO0
|
|
16:19:01.405
|
537
|
160.1
|
XLON
|
00039025266TRLO0
|
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Fev 2025 até Mar 2025
Firstgroup (LSE:FGP)
Gráfico Histórico do Ativo
De Mar 2024 até Mar 2025
