FirstGroup Plc - Transaction in Own Shares
03 Março 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 03
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
|
28
February 2025
|
|
Number of
ordinary shares purchased
|
552,977
|
|
Weighted
average price paid (p)
|
159.18
|
|
Highest
price paid (p)
|
161.10
|
|
Lowest
price paid (p)
|
158.00
|
Following
the above purchase, FirstGroup holds 157,518,775 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 593,176,240. 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 28 February 2025 is 593,176,240.
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
|
159.17
|
302,361
|
|
BATE
|
159.20
|
137,271
|
|
CHIX
|
159.21
|
90,967
|
|
TRQX
|
159.06
|
22,378
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
28/02/2025
|
08:09:00.977
|
500
|
159.4
|
00039027487TRLO0
|
|
28/02/2025
|
08:09:00.977
|
3018
|
159.4
|
00039027488TRLO0
|
|
28/02/2025
|
08:09:00.984
|
125
|
159.4
|
00039027489TRLO0
|
|
28/02/2025
|
08:09:00.984
|
108
|
159.4
|
00039027490TRLO0
|
|
28/02/2025
|
08:09:00.984
|
949
|
159.4
|
00039027492TRLO0
|
|
28/02/2025
|
08:09:00.985
|
45
|
159.4
|
00039027491TRLO0
|
|
28/02/2025
|
08:09:00.985
|
490
|
159.4
|
00039027493TRLO0
|
|
28/02/2025
|
08:09:01.000
|
490
|
159.4
|
00039027494TRLO0
|
|
28/02/2025
|
08:09:01.007
|
112
|
159.4
|
00039027495TRLO0
|
|
28/02/2025
|
08:09:01.007
|
120
|
159.4
|
00039027496TRLO0
|
|
28/02/2025
|
08:09:01.008
|
255
|
159.4
|
00039027498TRLO0
|
|
28/02/2025
|
08:09:01.009
|
476
|
159.4
|
00039027497TRLO0
|
|
28/02/2025
|
08:09:01.030
|
501
|
159.4
|
00039027500TRLO0
|
|
28/02/2025
|
08:09:01.030
|
507
|
159.4
|
00039027501TRLO0
|
|
28/02/2025
|
08:09:01.030
|
246
|
159.4
|
00039027499TRLO0
|
|
28/02/2025
|
08:09:01.030
|
247
|
159.4
|
00039027502TRLO0
|
|
28/02/2025
|
08:09:01.122
|
451
|
159.4
|
00039027503TRLO0
|
|
28/02/2025
|
08:09:01.124
|
183
|
159.4
|
00039027504TRLO0
|
|
28/02/2025
|
08:09:01.124
|
274
|
159.4
|
00039027505TRLO0
|
|
28/02/2025
|
08:09:02.994
|
1515
|
159.4
|
00039027507TRLO0
|
|
28/02/2025
|
08:09:02.994
|
1496
|
159.4
|
00039027506TRLO0
|
|
28/02/2025
|
08:09:03.036
|
621
|
159.4
|
00039027508TRLO0
|
|
28/02/2025
|
08:09:03.037
|
291
|
159.4
|
00039027509TRLO0
|
|
28/02/2025
|
08:09:03.037
|
341
|
159.4
|
00039027510TRLO0
|
|
28/02/2025
|
08:09:07.758
|
928
|
159.4
|
00039027516TRLO0
|
|
28/02/2025
|
08:09:07.779
|
47
|
159.4
|
00039027517TRLO0
|
|
28/02/2025
|
08:09:07.779
|
500
|
159.4
|
00039027518TRLO0
|
|
28/02/2025
|
08:09:07.779
|
206
|
159.4
|
00039027519TRLO0
|
|
28/02/2025
|
08:09:07.815
|
191
|
159.4
|
00039027520TRLO0
|
|
28/02/2025
|
08:09:07.815
|
283
|
159.4
|
00039027521TRLO0
|
|
28/02/2025
|
08:09:25.843
|
801
|
158.8
|
00039027547TRLO0
|
|
28/02/2025
|
08:10:48.040
|
544
|
158.8
|
00039027585TRLO0
|
|
28/02/2025
|
08:10:48.040
|
544
|
158.8
|
00039027586TRLO0
|
|
28/02/2025
|
08:10:48.040
|
1240
|
158.8
|
00039027588TRLO0
|
|
28/02/2025
|
08:10:48.044
|
801
|
158.7
|
00039027589TRLO0
|
|
28/02/2025
|
08:10:48.044
|
577
|
158.7
|
00039027587TRLO0
|
|
28/02/2025
|
08:10:48.044
|
443
|
158.7
|
00039027590TRLO0
|
|
28/02/2025
|
08:10:48.045
|
446
|
158.8
|
00039027591TRLO0
|
|
28/02/2025
|
08:10:48.045
|
98
|
158.8
|
00039027592TRLO0
|
|
28/02/2025
|
08:11:42.069
|
799
|
158.9
|
00039027615TRLO0
|
|
28/02/2025
|
08:11:42.069
|
747
|
158.9
|
00039027612TRLO0
|
|
28/02/2025
|
08:11:42.069
|
390
|
158.9
|
00039027613TRLO0
|
|
28/02/2025
|
08:11:42.069
|
390
|
158.9
|
00039027614TRLO0
|
|
28/02/2025
|
08:11:44.890
|
271
|
158.8
|
00039027623TRLO0
|
|
28/02/2025
|
08:11:44.890
|
528
|
158.8
|
00039027626TRLO0
|
|
28/02/2025
|
08:11:44.890
|
261
|
158.8
|
00039027622TRLO0
|
|
28/02/2025
|
08:11:44.890
|
261
|
158.8
|
00039027625TRLO0
|
|
28/02/2025
|
08:11:44.890
|
395
|
158.8
|
00039027621TRLO0
|
|
28/02/2025
|
08:11:44.890
|
151
|
158.8
|
00039027624TRLO0
|
|
28/02/2025
|
08:11:44.902
|
500
|
158.8
|
00039027627TRLO0
|
|
28/02/2025
|
08:11:45.152
|
44
|
158.8
|
00039027628TRLO0
|
|
28/02/2025
|
08:11:45.699
|
414
|
158.7
|
00039027629TRLO0
|
|
28/02/2025
|
08:17:11.341
|
783
|
158.4
|
00039027802TRLO0
|
|
28/02/2025
|
08:18:41.621
|
411
|
158.8
|
00039027840TRLO0
|
|
28/02/2025
|
08:18:44.914
|
800
|
158.7
|
00039027842TRLO0
|
|
28/02/2025
|
08:22:06.313
|
798
|
158.7
|
00039027937TRLO0
|
|
28/02/2025
|
08:22:06.313
|
760
|
158.7
|
00039027939TRLO0
|
|
28/02/2025
|
08:22:06.315
|
531
|
158.6
|
00039027940TRLO0
|
|
28/02/2025
|
08:22:06.322
|
1678
|
158.7
|
00039027942TRLO0
|
|
28/02/2025
|
08:22:06.324
|
272
|
158.5
|
00039027943TRLO0
|
|
28/02/2025
|
08:22:06.324
|
272
|
158.5
|
00039027944TRLO0
|
|
28/02/2025
|
08:22:06.324
|
531
|
158.5
|
00039027941TRLO0
|
|
28/02/2025
|
08:22:11.533
|
1240
|
158.5
|
00039027949TRLO0
|
|
28/02/2025
|
08:22:11.534
|
1041
|
158.4
|
00039027950TRLO0
|
|
28/02/2025
|
08:22:11.534
|
544
|
158.5
|
00039027948TRLO0
|
|
28/02/2025
|
08:22:11.544
|
2055
|
158.5
|
00039027951TRLO0
|
|
28/02/2025
|
08:22:50.379
|
980
|
158.3
|
00039027987TRLO0
|
|
28/02/2025
|
08:22:50.379
|
309
|
158.3
|
00039027985TRLO0
|
|
28/02/2025
|
08:22:50.379
|
309
|
158.3
|
00039027986TRLO0
|
|
28/02/2025
|
08:36:20.827
|
795
|
158.8
|
00039028369TRLO0
|
|
28/02/2025
|
08:36:20.827
|
49
|
158.8
|
00039028371TRLO0
|
|
28/02/2025
|
08:36:20.827
|
49
|
158.8
|
00039028372TRLO0
|
|
28/02/2025
|
08:36:20.827
|
272
|
158.8
|
00039028368TRLO0
|
|
28/02/2025
|
08:36:20.827
|
272
|
158.8
|
00039028370TRLO0
|
|
28/02/2025
|
08:36:20.835
|
561
|
158.9
|
00039028373TRLO0
|
|
28/02/2025
|
08:36:29.759
|
895
|
158.7
|
00039028375TRLO0
|
|
28/02/2025
|
08:36:29.759
|
544
|
158.7
|
00039028376TRLO0
|
|
28/02/2025
|
08:36:29.759
|
909
|
158.7
|
00039028374TRLO0
|
|
28/02/2025
|
08:36:29.775
|
410
|
158.7
|
00039028377TRLO0
|
|
28/02/2025
|
08:37:45.008
|
304
|
158.6
|
00039028430TRLO0
|
|
28/02/2025
|
08:37:45.008
|
588
|
158.6
|
00039028431TRLO0
|
|
28/02/2025
|
08:37:45.009
|
544
|
158.6
|
00039028432TRLO0
|
|
28/02/2025
|
08:37:45.009
|
847
|
158.6
|
00039028433TRLO0
|
|
28/02/2025
|
08:38:56.007
|
340
|
158.5
|
00039028475TRLO0
|
|
28/02/2025
|
08:39:06.007
|
211
|
158.5
|
00039028479TRLO0
|
|
28/02/2025
|
08:39:06.007
|
682
|
158.5
|
00039028480TRLO0
|
|
28/02/2025
|
08:39:06.007
|
544
|
158.5
|
00039028478TRLO0
|
|
28/02/2025
|
08:43:48.845
|
897
|
158.4
|
00039028547TRLO0
|
|
28/02/2025
|
08:43:48.845
|
1016
|
158.4
|
00039028548TRLO0
|
|
28/02/2025
|
08:43:48.846
|
544
|
158.4
|
00039028549TRLO0
|
|
28/02/2025
|
08:43:48.846
|
829
|
158.4
|
00039028546TRLO0
|
|
28/02/2025
|
08:43:48.853
|
757
|
158.3
|
00039028550TRLO0
|
|
28/02/2025
|
08:44:01.541
|
1400
|
158.4
|
00039028554TRLO0
|
|
28/02/2025
|
08:44:11.609
|
409
|
158.4
|
00039028558TRLO0
|
|
28/02/2025
|
08:44:11.628
|
1400
|
158.4
|
00039028559TRLO0
|
|
28/02/2025
|
08:44:11.628
|
450
|
158.4
|
00039028560TRLO0
|
|
28/02/2025
|
08:47:18.024
|
488
|
158.3
|
00039028674TRLO0
|
|
28/02/2025
|
08:47:18.024
|
382
|
158.3
|
00039028675TRLO0
|
|
28/02/2025
|
08:47:18.024
|
272
|
158.3
|
00039028676TRLO0
|
|
28/02/2025
|
08:47:18.024
|
272
|
158.3
|
00039028677TRLO0
|
|
28/02/2025
|
08:47:18.024
|
122
|
158.3
|
00039028672TRLO0
|
|
28/02/2025
|
08:47:18.024
|
289
|
158.3
|
00039028673TRLO0
|
|
28/02/2025
|
08:47:18.029
|
20
|
158.4
|
00039028678TRLO0
|
|
28/02/2025
|
08:47:18.029
|
527
|
158.4
|
00039028679TRLO0
|
|
28/02/2025
|
08:47:18.029
|
124
|
158.4
|
00039028680TRLO0
|
|
28/02/2025
|
08:47:18.029
|
339
|
158.4
|
00039028681TRLO0
|
|
28/02/2025
|
08:47:18.029
|
397
|
158.4
|
00039028683TRLO0
|
|
28/02/2025
|
08:47:18.035
|
502
|
158.3
|
00039028682TRLO0
|
|
28/02/2025
|
08:47:18.035
|
94
|
158.4
|
00039028684TRLO0
|
|
28/02/2025
|
08:47:18.035
|
180
|
158.4
|
00039028685TRLO0
|
|
28/02/2025
|
08:47:18.035
|
171
|
158.4
|
00039028686TRLO0
|
|
28/02/2025
|
08:47:18.035
|
174
|
158.4
|
00039028687TRLO0
|
|
28/02/2025
|
08:47:27.110
|
583
|
158.2
|
00039028702TRLO0
|
|
28/02/2025
|
08:47:27.110
|
544
|
158.2
|
00039028701TRLO0
|
|
28/02/2025
|
08:48:20.006
|
489
|
158.2
|
00039028742TRLO0
|
|
28/02/2025
|
08:48:20.006
|
63
|
158.2
|
00039028743TRLO0
|
|
28/02/2025
|
08:48:20.006
|
26
|
158.2
|
00039028744TRLO0
|
|
28/02/2025
|
08:54:29.541
|
772
|
158.3
|
00039028847TRLO0
|
|
28/02/2025
|
08:54:32.519
|
400
|
158.3
|
00039028860TRLO0
|
|
28/02/2025
|
08:54:32.521
|
242
|
158.3
|
00039028861TRLO0
|
|
28/02/2025
|
08:54:32.717
|
415
|
158.3
|
00039028862TRLO0
|
|
28/02/2025
|
08:54:32.717
|
64
|
158.3
|
00039028863TRLO0
|
|
28/02/2025
|
08:58:40.234
|
874
|
158.2
|
00039029024TRLO0
|
|
28/02/2025
|
08:58:40.234
|
798
|
158.2
|
00039029023TRLO0
|
|
28/02/2025
|
08:58:40.234
|
795
|
158.2
|
00039029022TRLO0
|
|
28/02/2025
|
08:58:40.239
|
39
|
158.3
|
00039029025TRLO0
|
|
28/02/2025
|
08:58:40.239
|
324
|
158.3
|
00039029026TRLO0
|
|
28/02/2025
|
08:58:40.239
|
174
|
158.3
|
00039029027TRLO0
|
|
28/02/2025
|
08:58:40.239
|
191
|
158.3
|
00039029028TRLO0
|
|
28/02/2025
|
08:58:40.239
|
202
|
158.3
|
00039029029TRLO0
|
|
28/02/2025
|
08:58:40.239
|
217
|
158.3
|
00039029030TRLO0
|
|
28/02/2025
|
08:58:40.279
|
217
|
158.3
|
00039029031TRLO0
|
|
28/02/2025
|
08:58:40.279
|
2014
|
158.3
|
00039029032TRLO0
|
|
28/02/2025
|
08:58:40.295
|
708
|
158.2
|
00039029034TRLO0
|
|
28/02/2025
|
08:58:40.295
|
457
|
158.2
|
00039029033TRLO0
|
|
28/02/2025
|
08:58:40.295
|
251
|
158.2
|
00039029035TRLO0
|
|
28/02/2025
|
08:59:44.397
|
699
|
158.1
|
00039029040TRLO0
|
|
28/02/2025
|
08:59:45.097
|
252
|
158
|
00039029048TRLO0
|
|
28/02/2025
|
08:59:45.097
|
303
|
158
|
00039029049TRLO0
|
|
28/02/2025
|
09:04:25.578
|
866
|
158.1
|
00039029135TRLO0
|
|
28/02/2025
|
09:04:25.960
|
164
|
158.1
|
00039029136TRLO0
|
|
28/02/2025
|
09:15:54.050
|
600
|
158
|
00039029479TRLO0
|
|
28/02/2025
|
09:15:54.050
|
544
|
158
|
00039029478TRLO0
|
|
28/02/2025
|
09:15:54.050
|
544
|
158
|
00039029477TRLO0
|
|
28/02/2025
|
09:15:54.050
|
1106
|
158
|
00039029480TRLO0
|
|
28/02/2025
|
09:15:54.062
|
1144
|
158
|
00039029481TRLO0
|
|
28/02/2025
|
09:15:54.079
|
183
|
158.1
|
00039029482TRLO0
|
|
28/02/2025
|
09:15:54.079
|
502
|
158.1
|
00039029483TRLO0
|
|
28/02/2025
|
09:15:54.079
|
7
|
158.1
|
00039029484TRLO0
|
|
28/02/2025
|
09:16:01.371
|
455
|
158.1
|
00039029485TRLO0
|
|
28/02/2025
|
09:24:25.522
|
178
|
158.2
|
00039029666TRLO0
|
|
28/02/2025
|
09:24:36.254
|
855
|
158.2
|
00039029668TRLO0
|
|
28/02/2025
|
09:24:36.258
|
38
|
158.3
|
00039029669TRLO0
|
|
28/02/2025
|
09:24:36.258
|
638
|
158.3
|
00039029670TRLO0
|
|
28/02/2025
|
09:24:36.258
|
117
|
158.3
|
00039029671TRLO0
|
|
28/02/2025
|
09:24:36.258
|
129
|
158.3
|
00039029672TRLO0
|
|
28/02/2025
|
09:24:36.258
|
225
|
158.3
|
00039029673TRLO0
|
|
28/02/2025
|
09:26:10.831
|
405
|
158.3
|
00039029706TRLO0
|
|
28/02/2025
|
09:26:10.834
|
9
|
158.3
|
00039029707TRLO0
|
|
28/02/2025
|
09:42:03.866
|
593
|
158.5
|
00039029966TRLO0
|
|
28/02/2025
|
09:42:03.866
|
272
|
158.5
|
00039029965TRLO0
|
|
28/02/2025
|
09:42:03.866
|
272
|
158.5
|
00039029967TRLO0
|
|
28/02/2025
|
09:42:03.866
|
544
|
158.5
|
00039029964TRLO0
|
|
28/02/2025
|
09:42:03.867
|
412
|
158.4
|
00039029968TRLO0
|
|
28/02/2025
|
09:42:03.874
|
130
|
158.7
|
00039029969TRLO0
|
|
28/02/2025
|
09:42:03.874
|
777
|
158.7
|
00039029970TRLO0
|
|
28/02/2025
|
09:42:03.874
|
370
|
158.7
|
00039029971TRLO0
|
|
28/02/2025
|
09:42:03.876
|
3103
|
158.5
|
00039029972TRLO0
|
|
28/02/2025
|
09:42:03.881
|
3018
|
158.5
|
00039029973TRLO0
|
|
28/02/2025
|
09:42:03.894
|
626
|
158.5
|
00039029974TRLO0
|
|
28/02/2025
|
09:42:03.896
|
624
|
158.5
|
00039029975TRLO0
|
|
28/02/2025
|
09:42:04.128
|
772
|
158.4
|
00039029979TRLO0
|
|
28/02/2025
|
09:42:04.570
|
1035
|
158.4
|
00039029981TRLO0
|
|
28/02/2025
|
09:42:04.573
|
535
|
158.5
|
00039029983TRLO0
|
|
28/02/2025
|
09:42:04.573
|
5
|
158.5
|
00039029984TRLO0
|
|
28/02/2025
|
09:42:04.573
|
137
|
158.5
|
00039029982TRLO0
|
|
28/02/2025
|
09:42:04.573
|
416
|
158.5
|
00039029985TRLO0
|
|
28/02/2025
|
09:43:06.042
|
272
|
158.3
|
00039029997TRLO0
|
|
28/02/2025
|
09:43:06.042
|
272
|
158.3
|
00039030000TRLO0
|
|
28/02/2025
|
09:43:06.042
|
64
|
158.3
|
00039029996TRLO0
|
|
28/02/2025
|
09:43:06.042
|
238
|
158.3
|
00039029999TRLO0
|
|
28/02/2025
|
09:43:06.042
|
238
|
158.3
|
00039030002TRLO0
|
|
28/02/2025
|
09:43:06.043
|
493
|
158.3
|
00039029998TRLO0
|
|
28/02/2025
|
09:43:06.043
|
493
|
158.3
|
00039030001TRLO0
|
|
28/02/2025
|
09:43:06.051
|
2637
|
158.4
|
00039030003TRLO0
|
|
28/02/2025
|
09:43:12.358
|
1400
|
158.3
|
00039030005TRLO0
|
|
28/02/2025
|
09:43:12.358
|
2
|
158.3
|
00039030006TRLO0
|
|
28/02/2025
|
09:54:31.653
|
372
|
159
|
00039030303TRLO0
|
|
28/02/2025
|
10:00:59.282
|
114
|
159.2
|
00039030449TRLO0
|
|
28/02/2025
|
10:00:59.282
|
356
|
159.2
|
00039030450TRLO0
|
|
28/02/2025
|
10:03:52.954
|
104
|
159.2
|
00039030490TRLO0
|
|
28/02/2025
|
10:03:53.044
|
640
|
159.3
|
00039030491TRLO0
|
|
28/02/2025
|
10:03:53.112
|
378
|
159.3
|
00039030492TRLO0
|
|
28/02/2025
|
10:04:42.007
|
549
|
159.3
|
00039030497TRLO0
|
|
28/02/2025
|
10:07:40.745
|
666
|
159.1
|
00039030564TRLO0
|
|
28/02/2025
|
10:07:40.745
|
544
|
159.1
|
00039030561TRLO0
|
|
28/02/2025
|
10:07:40.745
|
1098
|
159.1
|
00039030562TRLO0
|
|
28/02/2025
|
10:07:40.745
|
1560
|
159.1
|
00039030563TRLO0
|
|
28/02/2025
|
10:07:41.343
|
702
|
159.1
|
00039030565TRLO0
|
|
28/02/2025
|
10:07:48.484
|
336
|
159.1
|
00039030567TRLO0
|
|
28/02/2025
|
10:07:48.484
|
168
|
159.1
|
00039030566TRLO0
|
|
28/02/2025
|
10:07:48.484
|
247
|
159.1
|
00039030568TRLO0
|
|
28/02/2025
|
10:07:48.485
|
76
|
159.1
|
00039030569TRLO0
|
|
28/02/2025
|
10:07:48.529
|
499
|
159.1
|
00039030570TRLO0
|
|
28/02/2025
|
10:07:48.530
|
361
|
159.1
|
00039030571TRLO0
|
|
28/02/2025
|
10:07:48.530
|
127
|
159.1
|
00039030572TRLO0
|
|
28/02/2025
|
10:07:48.550
|
358
|
159.1
|
00039030575TRLO0
|
|
28/02/2025
|
10:07:48.550
|
212
|
159.1
|
00039030573TRLO0
|
|
28/02/2025
|
10:07:48.550
|
280
|
159.1
|
00039030574TRLO0
|
|
28/02/2025
|
10:07:48.575
|
356
|
159.1
|
00039030576TRLO0
|
|
28/02/2025
|
10:07:48.635
|
352
|
159.1
|
00039030577TRLO0
|
|
28/02/2025
|
10:07:54.137
|
298
|
159.1
|
00039030579TRLO0
|
|
28/02/2025
|
10:07:54.137
|
149
|
159.1
|
00039030578TRLO0
|
|
28/02/2025
|
10:07:54.164
|
349
|
159.1
|
00039030580TRLO0
|
|
28/02/2025
|
10:08:01.145
|
94
|
159.1
|
00039030584TRLO0
|
|
28/02/2025
|
10:08:01.146
|
188
|
159.1
|
00039030585TRLO0
|
|
28/02/2025
|
10:08:01.170
|
348
|
159.1
|
00039030586TRLO0
|
|
28/02/2025
|
10:24:55.703
|
744
|
159
|
00039030874TRLO0
|
|
28/02/2025
|
10:24:55.703
|
544
|
159
|
00039030875TRLO0
|
|
28/02/2025
|
10:24:55.703
|
699
|
159
|
00039030876TRLO0
|
|
28/02/2025
|
10:24:55.710
|
106
|
159.1
|
00039030877TRLO0
|
|
28/02/2025
|
10:24:55.710
|
720
|
159.1
|
00039030878TRLO0
|
|
28/02/2025
|
10:24:55.716
|
424
|
159.1
|
00039030879TRLO0
|
|
28/02/2025
|
10:24:55.716
|
424
|
159.1
|
00039030880TRLO0
|
|
28/02/2025
|
10:24:55.718
|
42
|
159.1
|
00039030881TRLO0
|
|
28/02/2025
|
10:25:01.160
|
466
|
159.1
|
00039030884TRLO0
|
|
28/02/2025
|
10:25:01.160
|
610
|
159
|
00039030883TRLO0
|
|
28/02/2025
|
10:25:01.180
|
904
|
159.1
|
00039030885TRLO0
|
|
28/02/2025
|
10:25:01.195
|
929
|
159.1
|
00039030886TRLO0
|
|
28/02/2025
|
10:25:01.216
|
731
|
159.1
|
00039030887TRLO0
|
|
28/02/2025
|
10:25:01.272
|
465
|
159.1
|
00039030888TRLO0
|
|
28/02/2025
|
10:26:56.007
|
637
|
159.1
|
00039030913TRLO0
|
|
28/02/2025
|
10:29:50.005
|
323
|
159.1
|
00039030967TRLO0
|
|
28/02/2025
|
10:29:50.005
|
157
|
159.1
|
00039030968TRLO0
|
|
28/02/2025
|
10:29:50.010
|
289
|
159
|
00039030969TRLO0
|
|
28/02/2025
|
10:29:50.010
|
485
|
159
|
00039030970TRLO0
|
|
28/02/2025
|
10:29:57.338
|
540
|
158.9
|
00039030973TRLO0
|
|
28/02/2025
|
10:29:57.338
|
844
|
158.9
|
00039030971TRLO0
|
|
28/02/2025
|
10:29:57.338
|
631
|
158.9
|
00039030972TRLO0
|
|
28/02/2025
|
10:29:57.342
|
453
|
159
|
00039030974TRLO0
|
|
28/02/2025
|
10:29:57.362
|
575
|
158.8
|
00039030976TRLO0
|
|
28/02/2025
|
10:29:57.363
|
768
|
158.8
|
00039030975TRLO0
|
|
28/02/2025
|
10:29:57.367
|
537
|
158.7
|
00039030977TRLO0
|
|
28/02/2025
|
10:30:34.114
|
319
|
158.7
|
00039031017TRLO0
|
|
28/02/2025
|
10:30:45.717
|
666
|
158.8
|
00039031023TRLO0
|
|
28/02/2025
|
10:30:48.141
|
487
|
158.8
|
00039031024TRLO0
|
|
28/02/2025
|
10:35:03.603
|
211
|
158.9
|
00039031221TRLO0
|
|
28/02/2025
|
10:35:03.622
|
189
|
158.9
|
00039031222TRLO0
|
|
28/02/2025
|
10:35:03.622
|
168
|
158.9
|
00039031223TRLO0
|
|
28/02/2025
|
10:35:03.622
|
318
|
158.9
|
00039031224TRLO0
|
|
28/02/2025
|
10:36:42.388
|
799
|
158.8
|
00039031265TRLO0
|
|
28/02/2025
|
10:36:42.388
|
1079
|
158.8
|
00039031267TRLO0
|
|
28/02/2025
|
10:36:42.389
|
849
|
158.8
|
00039031268TRLO0
|
|
28/02/2025
|
10:36:42.389
|
937
|
158.8
|
00039031266TRLO0
|
|
28/02/2025
|
10:40:14.622
|
443
|
158.8
|
00039031332TRLO0
|
|
28/02/2025
|
10:40:14.717
|
413
|
158.8
|
00039031333TRLO0
|
|
28/02/2025
|
10:40:14.752
|
557
|
158.8
|
00039031334TRLO0
|
|
28/02/2025
|
10:40:14.916
|
563
|
158.8
|
00039031335TRLO0
|
|
28/02/2025
|
10:40:14.935
|
534
|
158.8
|
00039031336TRLO0
|
|
28/02/2025
|
10:40:15.117
|
692
|
158.8
|
00039031337TRLO0
|
|
28/02/2025
|
10:40:15.142
|
538
|
158.8
|
00039031338TRLO0
|
|
28/02/2025
|
10:40:15.317
|
684
|
158.8
|
00039031339TRLO0
|
|
28/02/2025
|
10:40:15.371
|
4563
|
158.7
|
00039031340TRLO0
|
|
28/02/2025
|
10:40:15.371
|
699
|
158.7
|
00039031341TRLO0
|
|
28/02/2025
|
10:40:15.374
|
317
|
158.8
|
00039031342TRLO0
|
|
28/02/2025
|
10:40:15.374
|
34
|
158.8
|
00039031343TRLO0
|
|
28/02/2025
|
10:40:15.374
|
188
|
158.8
|
00039031344TRLO0
|
|
28/02/2025
|
10:40:15.416
|
184
|
158.8
|
00039031345TRLO0
|
|
28/02/2025
|
10:40:15.416
|
175
|
158.8
|
00039031346TRLO0
|
|
28/02/2025
|
10:40:15.416
|
500
|
158.8
|
00039031347TRLO0
|
|
28/02/2025
|
10:40:15.416
|
1510
|
158.8
|
00039031348TRLO0
|
|
28/02/2025
|
10:40:15.436
|
26
|
158.8
|
00039031349TRLO0
|
|
28/02/2025
|
10:40:15.436
|
11
|
158.8
|
00039031350TRLO0
|
|
28/02/2025
|
10:40:15.436
|
160
|
158.8
|
00039031351TRLO0
|
|
28/02/2025
|
10:40:15.436
|
165
|
158.8
|
00039031352TRLO0
|
|
28/02/2025
|
10:40:15.436
|
317
|
158.8
|
00039031353TRLO0
|
|
28/02/2025
|
10:40:15.436
|
500
|
158.8
|
00039031354TRLO0
|
|
28/02/2025
|
10:40:15.437
|
1024
|
158.8
|
00039031355TRLO0
|
|
28/02/2025
|
10:40:15.517
|
151
|
158.8
|
00039031356TRLO0
|
|
28/02/2025
|
10:40:15.517
|
7
|
158.8
|
00039031357TRLO0
|
|
28/02/2025
|
10:40:15.517
|
1492
|
158.8
|
00039031358TRLO0
|
|
28/02/2025
|
10:40:15.534
|
151
|
158.8
|
00039031359TRLO0
|
|
28/02/2025
|
10:40:15.534
|
682
|
158.8
|
00039031360TRLO0
|
|
28/02/2025
|
10:40:15.534
|
500
|
158.8
|
00039031361TRLO0
|
|
28/02/2025
|
10:40:15.535
|
1158
|
158.8
|
00039031363TRLO0
|
|
28/02/2025
|
10:40:15.536
|
2052
|
158.6
|
00039031364TRLO0
|
|
28/02/2025
|
10:40:15.538
|
489
|
158.6
|
00039031362TRLO0
|
|
28/02/2025
|
10:42:08.427
|
444
|
158.2
|
00039031415TRLO0
|
|
28/02/2025
|
10:52:34.322
|
501
|
158.5
|
00039031611TRLO0
|
|
28/02/2025
|
10:52:34.322
|
140
|
158.5
|
00039031612TRLO0
|
|
28/02/2025
|
10:55:19.473
|
270
|
158.6
|
00039031670TRLO0
|
|
28/02/2025
|
10:55:19.473
|
190
|
158.6
|
00039031672TRLO0
|
|
28/02/2025
|
10:55:19.473
|
148
|
158.6
|
00039031674TRLO0
|
|
28/02/2025
|
10:55:19.473
|
116
|
158.6
|
00039031669TRLO0
|
|
28/02/2025
|
10:55:19.473
|
114
|
158.6
|
00039031671TRLO0
|
|
28/02/2025
|
10:55:19.473
|
387
|
158.6
|
00039031673TRLO0
|
|
28/02/2025
|
10:55:19.490
|
129
|
158.6
|
00039031675TRLO0
|
|
28/02/2025
|
10:55:19.490
|
367
|
158.6
|
00039031676TRLO0
|
|
28/02/2025
|
10:55:19.515
|
271
|
158.6
|
00039031677TRLO0
|
|
28/02/2025
|
10:55:19.515
|
158
|
158.6
|
00039031678TRLO0
|
|
28/02/2025
|
10:55:19.515
|
164
|
158.6
|
00039031679TRLO0
|
|
28/02/2025
|
10:55:19.539
|
270
|
158.6
|
00039031680TRLO0
|
|
28/02/2025
|
10:55:19.567
|
269
|
158.6
|
00039031681TRLO0
|
|
28/02/2025
|
10:55:19.567
|
163
|
158.6
|
00039031682TRLO0
|
|
28/02/2025
|
10:55:19.783
|
227
|
158.6
|
00039031683TRLO0
|
|
28/02/2025
|
10:56:23.225
|
1603
|
158.5
|
00039031687TRLO0
|
|
28/02/2025
|
10:56:23.225
|
1
|
158.5
|
00039031688TRLO0
|
|
28/02/2025
|
10:56:23.225
|
1
|
158.5
|
00039031689TRLO0
|
|
28/02/2025
|
10:56:23.225
|
940
|
158.5
|
00039031690TRLO0
|
|
28/02/2025
|
10:57:53.116
|
139
|
158.5
|
00039031710TRLO0
|
|
28/02/2025
|
10:57:59.628
|
187
|
158.5
|
00039031712TRLO0
|
|
28/02/2025
|
11:00:09.167
|
1264
|
158.5
|
00039031735TRLO0
|
|
28/02/2025
|
11:11:35.813
|
974
|
158.5
|
00039031965TRLO0
|
|
28/02/2025
|
11:11:35.814
|
941
|
158.5
|
00039031961TRLO0
|
|
28/02/2025
|
11:11:35.814
|
367
|
158.5
|
00039031964TRLO0
|
|
28/02/2025
|
11:11:35.814
|
367
|
158.5
|
00039031966TRLO0
|
|
28/02/2025
|
11:11:35.814
|
272
|
158.5
|
00039031962TRLO0
|
|
28/02/2025
|
11:11:35.814
|
272
|
158.5
|
00039031963TRLO0
|
|
28/02/2025
|
11:11:35.823
|
2544
|
158.5
|
00039031967TRLO0
|
|
28/02/2025
|
11:11:35.828
|
102
|
158.5
|
00039031968TRLO0
|
|
28/02/2025
|
11:12:02.292
|
397
|
158.5
|
00039031991TRLO0
|
|
28/02/2025
|
11:12:09.408
|
191
|
158.5
|
00039031994TRLO0
|
|
28/02/2025
|
11:12:18.370
|
173
|
158.5
|
00039031998TRLO0
|
|
28/02/2025
|
11:12:47.071
|
462
|
158.5
|
00039032005TRLO0
|
|
28/02/2025
|
11:12:47.107
|
813
|
158.5
|
00039032006TRLO0
|
|
28/02/2025
|
11:17:52.950
|
749
|
158.4
|
00039032110TRLO0
|
|
28/02/2025
|
11:17:52.950
|
591
|
158.4
|
00039032109TRLO0
|
|
28/02/2025
|
11:17:52.950
|
644
|
158.4
|
00039032108TRLO0
|
|
28/02/2025
|
11:17:52.956
|
38
|
158.5
|
00039032111TRLO0
|
|
28/02/2025
|
11:17:52.956
|
526
|
158.5
|
00039032114TRLO0
|
|
28/02/2025
|
11:17:52.956
|
4
|
158.5
|
00039032117TRLO0
|
|
28/02/2025
|
11:17:52.956
|
116
|
158.5
|
00039032112TRLO0
|
|
28/02/2025
|
11:17:52.956
|
127
|
158.5
|
00039032113TRLO0
|
|
28/02/2025
|
11:17:52.957
|
388
|
158.5
|
00039032115TRLO0
|
|
28/02/2025
|
11:17:52.957
|
157
|
158.5
|
00039032118TRLO0
|
|
28/02/2025
|
11:17:52.957
|
35
|
158.5
|
00039032119TRLO0
|
|
28/02/2025
|
11:17:52.957
|
205
|
158.5
|
00039032116TRLO0
|
|
28/02/2025
|
11:17:52.976
|
335
|
158.5
|
00039032120TRLO0
|
|
28/02/2025
|
11:17:52.976
|
1429
|
158.5
|
00039032121TRLO0
|
|
28/02/2025
|
11:17:52.976
|
654
|
158.5
|
00039032122TRLO0
|
|
28/02/2025
|
11:17:53.029
|
142
|
158.5
|
00039032123TRLO0
|
|
28/02/2025
|
11:17:53.029
|
1004
|
158.5
|
00039032124TRLO0
|
|
28/02/2025
|
11:17:53.029
|
64
|
158.5
|
00039032125TRLO0
|
|
28/02/2025
|
11:17:58.984
|
869
|
158.3
|
00039032128TRLO0
|
|
28/02/2025
|
11:17:58.984
|
325
|
158.3
|
00039032127TRLO0
|
|
28/02/2025
|
11:17:58.984
|
325
|
158.3
|
00039032130TRLO0
|
|
28/02/2025
|
11:17:58.984
|
176
|
158.3
|
00039032126TRLO0
|
|
28/02/2025
|
11:17:58.984
|
526
|
158.3
|
00039032129TRLO0
|
|
28/02/2025
|
11:22:59.916
|
1228
|
158.2
|
00039032250TRLO0
|
|
28/02/2025
|
11:22:59.916
|
44
|
158.2
|
00039032251TRLO0
|
|
28/02/2025
|
11:22:59.916
|
44
|
158.2
|
00039032252TRLO0
|
|
28/02/2025
|
11:22:59.917
|
699
|
158.2
|
00039032247TRLO0
|
|
28/02/2025
|
11:22:59.917
|
97
|
158.2
|
00039032248TRLO0
|
|
28/02/2025
|
11:22:59.917
|
790
|
158.2
|
00039032249TRLO0
|
|
28/02/2025
|
11:23:03.765
|
80
|
158.1
|
00039032254TRLO0
|
|
28/02/2025
|
11:25:58.523
|
762
|
158.2
|
00039032310TRLO0
|
|
28/02/2025
|
11:32:54.584
|
928
|
158.2
|
00039032450TRLO0
|
|
28/02/2025
|
11:32:54.584
|
818
|
158.2
|
00039032451TRLO0
|
|
28/02/2025
|
11:32:54.584
|
107
|
158.2
|
00039032452TRLO0
|
|
28/02/2025
|
11:32:54.584
|
743
|
158.2
|
00039032449TRLO0
|
|
28/02/2025
|
11:32:54.718
|
503
|
158.2
|
00039032453TRLO0
|
|
28/02/2025
|
11:32:54.718
|
997
|
158.2
|
00039032454TRLO0
|
|
28/02/2025
|
11:33:02.753
|
468
|
158.2
|
00039032458TRLO0
|
|
28/02/2025
|
11:34:50.179
|
1372
|
158.4
|
00039032506TRLO0
|
|
28/02/2025
|
11:46:31.742
|
870
|
158.6
|
00039032802TRLO0
|
|
28/02/2025
|
11:46:31.742
|
681
|
158.6
|
00039032804TRLO0
|
|
28/02/2025
|
11:46:31.742
|
864
|
158.6
|
00039032801TRLO0
|
|
28/02/2025
|
11:46:31.742
|
940
|
158.6
|
00039032803TRLO0
|
|
28/02/2025
|
11:57:41.355
|
879
|
158.5
|
00039033005TRLO0
|
|
28/02/2025
|
11:57:41.355
|
679
|
158.5
|
00039033004TRLO0
|
|
28/02/2025
|
11:57:41.355
|
179
|
158.5
|
00039033003TRLO0
|
|
28/02/2025
|
11:57:41.355
|
556
|
158.5
|
00039033006TRLO0
|
|
28/02/2025
|
11:57:41.362
|
1429
|
158.6
|
00039033007TRLO0
|
|
28/02/2025
|
11:57:41.362
|
607
|
158.6
|
00039033008TRLO0
|
|
28/02/2025
|
11:57:41.363
|
319
|
158.6
|
00039033009TRLO0
|
|
28/02/2025
|
11:57:41.363
|
297
|
158.6
|
00039033010TRLO0
|
|
28/02/2025
|
11:57:41.363
|
501
|
158.6
|
00039033011TRLO0
|
|
28/02/2025
|
11:57:41.369
|
715
|
158.6
|
00039033012TRLO0
|
|
28/02/2025
|
11:57:41.419
|
178
|
158.6
|
00039033013TRLO0
|
|
28/02/2025
|
12:07:49.288
|
907
|
158.5
|
00039033300TRLO0
|
|
28/02/2025
|
12:07:49.288
|
685
|
158.5
|
00039033301TRLO0
|
|
28/02/2025
|
12:07:49.288
|
544
|
158.5
|
00039033299TRLO0
|
|
28/02/2025
|
12:07:49.296
|
796
|
158.6
|
00039033302TRLO0
|
|
28/02/2025
|
12:07:49.323
|
681
|
158.6
|
00039033303TRLO0
|
|
28/02/2025
|
12:09:07.403
|
159
|
158.5
|
00039033327TRLO0
|
|
28/02/2025
|
12:12:18.005
|
274
|
158.7
|
00039033387TRLO0
|
|
28/02/2025
|
12:12:18.005
|
192
|
158.7
|
00039033388TRLO0
|
|
28/02/2025
|
12:12:19.816
|
237
|
158.8
|
00039033389TRLO0
|
|
28/02/2025
|
12:17:18.753
|
1044
|
158.7
|
00039033495TRLO0
|
|
28/02/2025
|
12:17:18.753
|
557
|
158.7
|
00039033497TRLO0
|
|
28/02/2025
|
12:17:18.753
|
218
|
158.7
|
00039033498TRLO0
|
|
28/02/2025
|
12:17:18.753
|
544
|
158.7
|
00039033496TRLO0
|
|
28/02/2025
|
12:36:39.156
|
299
|
158.7
|
00039033757TRLO0
|
|
28/02/2025
|
12:48:39.502
|
1222
|
158.7
|
00039034078TRLO0
|
|
28/02/2025
|
12:48:39.502
|
832
|
158.7
|
00039034076TRLO0
|
|
28/02/2025
|
12:48:39.502
|
556
|
158.7
|
00039034075TRLO0
|
|
28/02/2025
|
12:48:39.502
|
1735
|
158.7
|
00039034077TRLO0
|
|
28/02/2025
|
12:48:39.513
|
725
|
158.6
|
00039034079TRLO0
|
|
28/02/2025
|
12:48:39.513
|
473
|
158.6
|
00039034080TRLO0
|
|
28/02/2025
|
12:48:39.513
|
126
|
158.6
|
00039034081TRLO0
|
|
28/02/2025
|
12:48:39.513
|
126
|
158.6
|
00039034082TRLO0
|
|
28/02/2025
|
12:48:39.513
|
559
|
158.6
|
00039034083TRLO0
|
|
28/02/2025
|
12:48:40.149
|
133
|
158.5
|
00039034084TRLO0
|
|
28/02/2025
|
12:48:40.617
|
468
|
158.5
|
00039034085TRLO0
|
|
28/02/2025
|
12:48:44.298
|
334
|
158.5
|
00039034088TRLO0
|
|
28/02/2025
|
12:48:44.299
|
830
|
158.5
|
00039034087TRLO0
|
|
28/02/2025
|
12:48:44.299
|
421
|
158.5
|
00039034086TRLO0
|
|
28/02/2025
|
12:48:44.302
|
37
|
158.6
|
00039034089TRLO0
|
|
28/02/2025
|
12:48:44.302
|
736
|
158.6
|
00039034090TRLO0
|
|
28/02/2025
|
12:48:44.317
|
188
|
158.5
|
00039034091TRLO0
|
|
28/02/2025
|
12:49:14.512
|
946
|
158.5
|
00039034108TRLO0
|
|
28/02/2025
|
12:49:14.512
|
187
|
158.5
|
00039034109TRLO0
|
|
28/02/2025
|
12:51:23.594
|
195
|
158.6
|
00039034162TRLO0
|
|
28/02/2025
|
12:51:23.594
|
414
|
158.6
|
00039034163TRLO0
|
|
28/02/2025
|
12:51:23.595
|
128
|
158.6
|
00039034164TRLO0
|
|
28/02/2025
|
12:51:25.268
|
40
|
158.7
|
00039034165TRLO0
|
|
28/02/2025
|
12:51:25.268
|
617
|
158.7
|
00039034167TRLO0
|
|
28/02/2025
|
12:51:25.268
|
526
|
158.7
|
00039034169TRLO0
|
|
28/02/2025
|
12:51:25.268
|
510
|
158.7
|
00039034171TRLO0
|
|
28/02/2025
|
12:51:25.269
|
122
|
158.7
|
00039034166TRLO0
|
|
28/02/2025
|
12:51:25.269
|
113
|
158.7
|
00039034168TRLO0
|
|
28/02/2025
|
12:51:25.269
|
550
|
158.7
|
00039034170TRLO0
|
|
28/02/2025
|
12:51:25.269
|
883
|
158.7
|
00039034172TRLO0
|
|
28/02/2025
|
12:51:25.287
|
705
|
158.7
|
00039034174TRLO0
|
|
28/02/2025
|
12:51:25.288
|
113
|
158.7
|
00039034173TRLO0
|
|
28/02/2025
|
12:51:25.288
|
110
|
158.7
|
00039034175TRLO0
|
|
28/02/2025
|
12:51:25.288
|
362
|
158.7
|
00039034176TRLO0
|
|
28/02/2025
|
12:51:25.288
|
176
|
158.7
|
00039034177TRLO0
|
|
28/02/2025
|
12:51:25.579
|
186
|
158.7
|
00039034178TRLO0
|
|
28/02/2025
|
12:51:25.579
|
175
|
158.7
|
00039034179TRLO0
|
|
28/02/2025
|
12:51:25.579
|
123
|
158.7
|
00039034180TRLO0
|
|
28/02/2025
|
12:51:25.598
|
1251
|
158.7
|
00039034181TRLO0
|
|
28/02/2025
|
12:51:26.061
|
165
|
158.7
|
00039034182TRLO0
|
|
28/02/2025
|
12:51:26.061
|
164
|
158.7
|
00039034183TRLO0
|
|
28/02/2025
|
12:51:26.061
|
341
|
158.7
|
00039034184TRLO0
|
|
28/02/2025
|
12:51:26.084
|
160
|
158.7
|
00039034185TRLO0
|
|
28/02/2025
|
12:51:26.084
|
622
|
158.7
|
00039034186TRLO0
|
|
28/02/2025
|
12:51:26.085
|
100
|
158.7
|
00039034187TRLO0
|
|
28/02/2025
|
12:51:26.113
|
485
|
158.7
|
00039034188TRLO0
|
|
28/02/2025
|
12:51:26.125
|
732
|
158.6
|
00039034189TRLO0
|
|
28/02/2025
|
12:51:27.622
|
524
|
158.5
|
00039034190TRLO0
|
|
28/02/2025
|
12:51:27.623
|
1372
|
158.5
|
00039034193TRLO0
|
|
28/02/2025
|
12:51:27.623
|
820
|
158.5
|
00039034191TRLO0
|
|
28/02/2025
|
12:51:27.623
|
514
|
158.5
|
00039034192TRLO0
|
|
28/02/2025
|
12:51:57.841
|
993
|
158.5
|
00039034201TRLO0
|
|
28/02/2025
|
12:51:57.927
|
269
|
158.6
|
00039034202TRLO0
|
|
28/02/2025
|
12:51:58.078
|
240
|
158.6
|
00039034203TRLO0
|
|
28/02/2025
|
12:51:58.145
|
141
|
158.6
|
00039034204TRLO0
|
|
28/02/2025
|
12:52:40.597
|
771
|
158.5
|
00039034223TRLO0
|
|
28/02/2025
|
13:02:21.943
|
80
|
158.5
|
00039034462TRLO0
|
|
28/02/2025
|
13:05:33.562
|
202
|
158.6
|
00039034515TRLO0
|
|
28/02/2025
|
13:06:13.713
|
30
|
158.5
|
00039034528TRLO0
|
|
28/02/2025
|
13:06:13.713
|
59
|
158.5
|
00039034527TRLO0
|
|
28/02/2025
|
13:09:49.115
|
520
|
158.5
|
00039034618TRLO0
|
|
28/02/2025
|
13:09:55.309
|
157
|
158.5
|
00039034622TRLO0
|
|
28/02/2025
|
13:10:02.952
|
918
|
158.5
|
00039034628TRLO0
|
|
28/02/2025
|
13:10:03.737
|
400
|
158.5
|
00039034630TRLO0
|
|
28/02/2025
|
13:11:04.781
|
159
|
158.6
|
00039034715TRLO0
|
|
28/02/2025
|
13:13:33.163
|
10
|
158.6
|
00039034767TRLO0
|
|
28/02/2025
|
13:13:33.163
|
68
|
158.6
|
00039034768TRLO0
|
|
28/02/2025
|
13:14:46.527
|
521
|
158.5
|
00039034807TRLO0
|
|
28/02/2025
|
13:14:46.527
|
877
|
158.5
|
00039034809TRLO0
|
|
28/02/2025
|
13:14:46.527
|
2
|
158.5
|
00039034808TRLO0
|
|
28/02/2025
|
13:14:46.527
|
834
|
158.5
|
00039034810TRLO0
|
|
28/02/2025
|
13:17:50.347
|
1551
|
158.4
|
00039034898TRLO0
|
|
28/02/2025
|
13:17:50.348
|
621
|
158.4
|
00039034897TRLO0
|
|
28/02/2025
|
13:17:50.356
|
340
|
158.3
|
00039034899TRLO0
|
|
28/02/2025
|
13:17:50.356
|
340
|
158.3
|
00039034901TRLO0
|
|
28/02/2025
|
13:17:50.356
|
520
|
158.3
|
00039034900TRLO0
|
|
28/02/2025
|
13:17:50.357
|
1400
|
158.4
|
00039034902TRLO0
|
|
28/02/2025
|
13:17:50.357
|
961
|
158.4
|
00039034903TRLO0
|
|
28/02/2025
|
13:17:50.513
|
542
|
158.4
|
00039034904TRLO0
|
|
28/02/2025
|
13:17:50.513
|
158
|
158.4
|
00039034905TRLO0
|
|
28/02/2025
|
13:17:50.513
|
172
|
158.4
|
00039034906TRLO0
|
|
28/02/2025
|
13:17:50.513
|
16
|
158.4
|
00039034907TRLO0
|
|
28/02/2025
|
13:17:50.513
|
1400
|
158.4
|
00039034908TRLO0
|
|
28/02/2025
|
13:17:50.514
|
2215
|
158.4
|
00039034909TRLO0
|
|
28/02/2025
|
13:17:50.528
|
887
|
158.2
|
00039034910TRLO0
|
|
28/02/2025
|
13:17:50.528
|
665
|
158.2
|
00039034911TRLO0
|
|
28/02/2025
|
13:17:50.750
|
389
|
158.1
|
00039034912TRLO0
|
|
28/02/2025
|
13:17:51.787
|
547
|
158.1
|
00039034913TRLO0
|
|
28/02/2025
|
13:17:51.803
|
368
|
158.1
|
00039034914TRLO0
|
|
28/02/2025
|
13:17:51.803
|
63
|
158.1
|
00039034915TRLO0
|
|
28/02/2025
|
13:17:51.912
|
117
|
158.1
|
00039034916TRLO0
|
|
28/02/2025
|
13:17:51.912
|
491
|
158.1
|
00039034917TRLO0
|
|
28/02/2025
|
13:17:51.950
|
146
|
158.1
|
00039034918TRLO0
|
|
28/02/2025
|
13:17:52.003
|
180
|
158.1
|
00039034919TRLO0
|
|
28/02/2025
|
13:17:52.044
|
521
|
158.1
|
00039034920TRLO0
|
|
28/02/2025
|
13:17:52.117
|
127
|
158.1
|
00039034921TRLO0
|
|
28/02/2025
|
13:21:10.698
|
412
|
158.1
|
00039035067TRLO0
|
|
28/02/2025
|
13:21:10.698
|
73
|
158.1
|
00039035068TRLO0
|
|
28/02/2025
|
13:21:10.716
|
186
|
158.1
|
00039035069TRLO0
|
|
28/02/2025
|
13:21:10.716
|
174
|
158.1
|
00039035070TRLO0
|
|
28/02/2025
|
13:21:10.716
|
441
|
158.1
|
00039035071TRLO0
|
|
28/02/2025
|
13:21:10.745
|
187
|
158.1
|
00039035072TRLO0
|
|
28/02/2025
|
13:21:10.745
|
173
|
158.1
|
00039035073TRLO0
|
|
28/02/2025
|
13:24:10.361
|
1129
|
158.1
|
00039035162TRLO0
|
|
28/02/2025
|
13:24:10.364
|
1409
|
158.1
|
00039035163TRLO0
|
|
28/02/2025
|
13:24:10.370
|
502
|
158.1
|
00039035164TRLO0
|
|
28/02/2025
|
13:24:10.382
|
407
|
158.1
|
00039035165TRLO0
|
|
28/02/2025
|
13:26:44.834
|
486
|
158.1
|
00039035229TRLO0
|
|
28/02/2025
|
13:27:21.714
|
687
|
158.1
|
00039035255TRLO0
|
|
28/02/2025
|
13:29:49.625
|
746
|
158.1
|
00039035384TRLO0
|
|
28/02/2025
|
13:29:49.625
|
746
|
158.1
|
00039035387TRLO0
|
|
28/02/2025
|
13:29:49.625
|
345
|
158.1
|
00039035383TRLO0
|
|
28/02/2025
|
13:29:49.625
|
345
|
158.1
|
00039035386TRLO0
|
|
28/02/2025
|
13:29:49.625
|
932
|
158.1
|
00039035382TRLO0
|
|
28/02/2025
|
13:29:49.625
|
566
|
158.1
|
00039035385TRLO0
|
|
28/02/2025
|
13:29:49.625
|
566
|
158.1
|
00039035388TRLO0
|
|
28/02/2025
|
13:29:49.631
|
9
|
158
|
00039035389TRLO0
|
|
28/02/2025
|
13:29:49.641
|
552
|
158.1
|
00039035390TRLO0
|
|
28/02/2025
|
13:29:54.783
|
173
|
158.1
|
00039035392TRLO0
|
|
28/02/2025
|
13:29:54.783
|
384
|
158.1
|
00039035393TRLO0
|
|
28/02/2025
|
13:29:54.784
|
563
|
158.1
|
00039035391TRLO0
|
|
28/02/2025
|
13:29:55.845
|
137
|
158.1
|
00039035394TRLO0
|
|
28/02/2025
|
13:29:56.550
|
186
|
158.1
|
00039035395TRLO0
|
|
28/02/2025
|
13:30:24.026
|
176
|
158.1
|
00039035402TRLO0
|
|
28/02/2025
|
13:30:24.029
|
120
|
158.1
|
00039035403TRLO0
|
|
28/02/2025
|
13:32:42.864
|
1486
|
158.1
|
00039035484TRLO0
|
|
28/02/2025
|
13:32:42.864
|
197
|
158.1
|
00039035483TRLO0
|
|
28/02/2025
|
13:32:42.871
|
55
|
158.1
|
00039035485TRLO0
|
|
28/02/2025
|
13:44:49.330
|
697
|
158.5
|
00039035771TRLO0
|
|
28/02/2025
|
13:44:49.335
|
50
|
158.4
|
00039035772TRLO0
|
|
28/02/2025
|
13:44:49.646
|
317
|
158.6
|
00039035773TRLO0
|
|
28/02/2025
|
13:44:49.646
|
377
|
158.6
|
00039035774TRLO0
|
|
28/02/2025
|
13:44:49.646
|
251
|
158.6
|
00039035775TRLO0
|
|
28/02/2025
|
13:44:49.687
|
530
|
158.6
|
00039035776TRLO0
|
|
28/02/2025
|
13:44:49.687
|
375
|
158.6
|
00039035777TRLO0
|
|
28/02/2025
|
13:44:49.687
|
172
|
158.6
|
00039035778TRLO0
|
|
28/02/2025
|
13:44:51.423
|
499
|
158.6
|
00039035779TRLO0
|
|
28/02/2025
|
13:44:59.776
|
18
|
158.6
|
00039035783TRLO0
|
|
28/02/2025
|
13:44:59.776
|
496
|
158.6
|
00039035784TRLO0
|
|
28/02/2025
|
13:44:59.796
|
393
|
158.6
|
00039035785TRLO0
|
|
28/02/2025
|
13:44:59.811
|
187
|
158.6
|
00039035786TRLO0
|
|
28/02/2025
|
13:44:59.811
|
164
|
158.6
|
00039035787TRLO0
|
|
28/02/2025
|
13:44:59.917
|
453
|
158.6
|
00039035788TRLO0
|
|
28/02/2025
|
13:45:00.321
|
449
|
158.6
|
00039035789TRLO0
|
|
28/02/2025
|
13:47:21.940
|
434
|
158.5
|
00039035840TRLO0
|
|
28/02/2025
|
13:55:30.157
|
1679
|
158.5
|
00039036074TRLO0
|
|
28/02/2025
|
13:55:30.157
|
91
|
158.5
|
00039036073TRLO0
|
|
28/02/2025
|
13:55:30.157
|
708
|
158.5
|
00039036076TRLO0
|
|
28/02/2025
|
13:55:30.157
|
839
|
158.5
|
00039036075TRLO0
|
|
28/02/2025
|
13:55:30.157
|
491
|
158.5
|
00039036077TRLO0
|
|
28/02/2025
|
13:55:30.157
|
623
|
158.5
|
00039036078TRLO0
|
|
28/02/2025
|
13:55:30.170
|
170
|
158.4
|
00039036080TRLO0
|
|
28/02/2025
|
13:55:30.171
|
1529
|
158.4
|
00039036082TRLO0
|
|
28/02/2025
|
13:55:30.171
|
804
|
158.4
|
00039036081TRLO0
|
|
28/02/2025
|
13:55:30.171
|
1656
|
158.4
|
00039036079TRLO0
|
|
28/02/2025
|
13:55:30.178
|
44
|
158.5
|
00039036083TRLO0
|
|
28/02/2025
|
13:55:30.178
|
33
|
158.5
|
00039036084TRLO0
|
|
28/02/2025
|
13:55:30.511
|
892
|
158.5
|
00039036085TRLO0
|
|
28/02/2025
|
13:55:30.791
|
158
|
158.5
|
00039036086TRLO0
|
|
28/02/2025
|
13:55:31.338
|
556
|
158.5
|
00039036087TRLO0
|
|
28/02/2025
|
14:06:23.629
|
329
|
158.3
|
00039036638TRLO0
|
|
28/02/2025
|
14:18:03.127
|
380
|
158.5
|
00039037074TRLO0
|
|
28/02/2025
|
14:22:42.883
|
2021
|
158.4
|
00039037306TRLO0
|
|
28/02/2025
|
14:22:42.883
|
1180
|
158.4
|
00039037309TRLO0
|
|
28/02/2025
|
14:22:42.884
|
933
|
158.4
|
00039037307TRLO0
|
|
28/02/2025
|
14:22:42.884
|
586
|
158.4
|
00039037308TRLO0
|
|
28/02/2025
|
14:22:42.889
|
51
|
158.5
|
00039037310TRLO0
|
|
28/02/2025
|
14:22:42.889
|
3148
|
158.5
|
00039037311TRLO0
|
|
28/02/2025
|
14:22:42.889
|
501
|
158.5
|
00039037312TRLO0
|
|
28/02/2025
|
14:22:42.890
|
2356
|
158.5
|
00039037313TRLO0
|
|
28/02/2025
|
14:22:42.906
|
1550
|
158.3
|
00039037314TRLO0
|
|
28/02/2025
|
14:22:42.906
|
919
|
158.3
|
00039037315TRLO0
|
|
28/02/2025
|
14:22:42.907
|
2074
|
158.3
|
00039037316TRLO0
|
|
28/02/2025
|
14:22:42.912
|
1574
|
158.5
|
00039037317TRLO0
|
|
28/02/2025
|
14:22:42.912
|
124
|
158.5
|
00039037318TRLO0
|
|
28/02/2025
|
14:22:43.292
|
890
|
158.2
|
00039037321TRLO0
|
|
28/02/2025
|
14:22:43.292
|
84
|
158.2
|
00039037319TRLO0
|
|
28/02/2025
|
14:22:43.293
|
910
|
158.2
|
00039037320TRLO0
|
|
28/02/2025
|
14:22:43.296
|
339
|
158.3
|
00039037323TRLO0
|
|
28/02/2025
|
14:22:43.296
|
544
|
158.3
|
00039037324TRLO0
|
|
28/02/2025
|
14:22:43.296
|
1259
|
158.3
|
00039037322TRLO0
|
|
28/02/2025
|
14:22:45.281
|
508
|
158.3
|
00039037327TRLO0
|
|
28/02/2025
|
14:22:45.281
|
47
|
158.3
|
00039037328TRLO0
|
|
28/02/2025
|
14:22:45.281
|
1072
|
158.3
|
00039037326TRLO0
|
|
28/02/2025
|
14:22:45.315
|
409
|
158.3
|
00039037329TRLO0
|
|
28/02/2025
|
14:22:45.317
|
116
|
158.3
|
00039037330TRLO0
|
|
28/02/2025
|
14:22:45.317
|
172
|
158.3
|
00039037331TRLO0
|
|
28/02/2025
|
14:22:45.338
|
544
|
158.3
|
00039037332TRLO0
|
|
28/02/2025
|
14:22:45.338
|
181
|
158.3
|
00039037333TRLO0
|
|
28/02/2025
|
14:22:45.338
|
83
|
158.3
|
00039037334TRLO0
|
|
28/02/2025
|
14:22:45.434
|
361
|
158.3
|
00039037335TRLO0
|
|
28/02/2025
|
14:22:46.059
|
154
|
158.3
|
00039037338TRLO0
|
|
28/02/2025
|
14:22:46.083
|
160
|
158.3
|
00039037339TRLO0
|
|
28/02/2025
|
14:22:46.109
|
241
|
158.3
|
00039037340TRLO0
|
|
28/02/2025
|
14:22:46.112
|
213
|
158.3
|
00039037341TRLO0
|
|
28/02/2025
|
14:22:47.068
|
924
|
158.3
|
00039037342TRLO0
|
|
28/02/2025
|
14:22:47.089
|
554
|
158.3
|
00039037343TRLO0
|
|
28/02/2025
|
14:22:58.708
|
333
|
158.3
|
00039037351TRLO0
|
|
28/02/2025
|
14:29:52.689
|
332
|
158.6
|
00039037639TRLO0
|
|
28/02/2025
|
14:29:52.690
|
464
|
158.5
|
00039037640TRLO0
|
|
28/02/2025
|
14:29:52.690
|
482
|
158.6
|
00039037641TRLO0
|
|
28/02/2025
|
14:29:52.690
|
335
|
158.6
|
00039037642TRLO0
|
|
28/02/2025
|
14:29:52.770
|
189
|
158.7
|
00039037643TRLO0
|
|
28/02/2025
|
14:29:52.786
|
169
|
158.7
|
00039037644TRLO0
|
|
28/02/2025
|
14:29:52.786
|
181
|
158.7
|
00039037645TRLO0
|
|
28/02/2025
|
14:29:52.815
|
191
|
158.7
|
00039037646TRLO0
|
|
28/02/2025
|
14:29:52.836
|
164
|
158.7
|
00039037647TRLO0
|
|
28/02/2025
|
14:29:52.836
|
180
|
158.7
|
00039037648TRLO0
|
|
28/02/2025
|
14:29:52.862
|
157
|
158.7
|
00039037649TRLO0
|
|
28/02/2025
|
14:29:52.862
|
181
|
158.7
|
00039037650TRLO0
|
|
28/02/2025
|
14:29:52.901
|
528
|
158.6
|
00039037651TRLO0
|
|
28/02/2025
|
14:29:52.901
|
339
|
158.6
|
00039037652TRLO0
|
|
28/02/2025
|
14:29:52.905
|
176
|
158.7
|
00039037653TRLO0
|
|
28/02/2025
|
14:29:52.905
|
159
|
158.7
|
00039037654TRLO0
|
|
28/02/2025
|
14:29:52.905
|
262
|
158.7
|
00039037655TRLO0
|
|
28/02/2025
|
14:29:52.905
|
1083
|
158.7
|
00039037656TRLO0
|
|
28/02/2025
|
14:29:52.923
|
169
|
158.7
|
00039037657TRLO0
|
|
28/02/2025
|
14:29:52.923
|
162
|
158.7
|
00039037658TRLO0
|
|
28/02/2025
|
14:29:52.924
|
1984
|
158.7
|
00039037659TRLO0
|
|
28/02/2025
|
14:29:52.992
|
2713
|
158.7
|
00039037660TRLO0
|
|
28/02/2025
|
14:29:53.013
|
2253
|
158.7
|
00039037661TRLO0
|
|
28/02/2025
|
14:29:53.038
|
2649
|
158.7
|
00039037662TRLO0
|
|
28/02/2025
|
14:29:53.088
|
605
|
158.7
|
00039037663TRLO0
|
|
28/02/2025
|
14:29:53.136
|
1959
|
158.7
|
00039037664TRLO0
|
|
28/02/2025
|
14:29:53.155
|
500
|
158.7
|
00039037665TRLO0
|
|
28/02/2025
|
14:29:53.155
|
177
|
158.7
|
00039037666TRLO0
|
|
28/02/2025
|
14:29:53.155
|
167
|
158.7
|
00039037667TRLO0
|
|
28/02/2025
|
14:29:53.155
|
2392
|
158.7
|
00039037668TRLO0
|
|
28/02/2025
|
14:29:54.889
|
3564
|
158.5
|
00039037670TRLO0
|
|
28/02/2025
|
14:29:54.889
|
364
|
158.5
|
00039037671TRLO0
|
|
28/02/2025
|
14:29:54.889
|
1097
|
158.5
|
00039037672TRLO0
|
|
28/02/2025
|
14:29:54.889
|
773
|
158.5
|
00039037669TRLO0
|
|
28/02/2025
|
14:30:02.216
|
164
|
158.4
|
00039037689TRLO0
|
|
28/02/2025
|
14:30:02.216
|
200
|
158.4
|
00039037690TRLO0
|
|
28/02/2025
|
14:30:02.216
|
200
|
158.4
|
00039037691TRLO0
|
|
28/02/2025
|
14:30:02.216
|
712
|
158.4
|
00039037687TRLO0
|
|
28/02/2025
|
14:30:02.216
|
712
|
158.4
|
00039037688TRLO0
|
|
28/02/2025
|
14:30:02.216
|
453
|
158.4
|
00039037686TRLO0
|
|
28/02/2025
|
14:30:50.002
|
918
|
158.4
|
00039037768TRLO0
|
|
28/02/2025
|
14:30:50.002
|
650
|
158.4
|
00039037767TRLO0
|
|
28/02/2025
|
14:30:50.002
|
650
|
158.4
|
00039037769TRLO0
|
|
28/02/2025
|
14:33:18.224
|
18
|
158.3
|
00039037947TRLO0
|
|
28/02/2025
|
14:33:18.225
|
884
|
158.3
|
00039037946TRLO0
|
|
28/02/2025
|
14:33:31.167
|
471
|
158.4
|
00039037981TRLO0
|
|
28/02/2025
|
14:33:32.608
|
73
|
158.4
|
00039037984TRLO0
|
|
28/02/2025
|
14:34:16.026
|
452
|
158.4
|
00039038071TRLO0
|
|
28/02/2025
|
14:34:20.018
|
2816
|
158.4
|
00039038114TRLO0
|
|
28/02/2025
|
14:34:20.018
|
195
|
158.4
|
00039038112TRLO0
|
|
28/02/2025
|
14:34:20.018
|
379
|
158.4
|
00039038113TRLO0
|
|
28/02/2025
|
14:34:20.018
|
255
|
158.4
|
00039038115TRLO0
|
|
28/02/2025
|
14:34:20.023
|
614
|
158.4
|
00039038117TRLO0
|
|
28/02/2025
|
14:34:20.023
|
506
|
158.4
|
00039038116TRLO0
|
|
28/02/2025
|
14:35:13.129
|
544
|
158.5
|
00039038451TRLO0
|
|
28/02/2025
|
14:35:16.938
|
837
|
158.5
|
00039038452TRLO0
|
|
28/02/2025
|
14:35:21.142
|
925
|
158.4
|
00039038507TRLO0
|
|
28/02/2025
|
14:35:21.180
|
210
|
158.4
|
00039038508TRLO0
|
|
28/02/2025
|
14:36:30.827
|
304
|
158.5
|
00039038637TRLO0
|
|
28/02/2025
|
14:36:34.329
|
1515
|
158.5
|
00039038650TRLO0
|
|
28/02/2025
|
14:40:30.652
|
556
|
158.8
|
00039039004TRLO0
|
|
28/02/2025
|
14:40:31.094
|
162
|
158.8
|
00039039005TRLO0
|
|
28/02/2025
|
14:40:31.094
|
179
|
158.8
|
00039039006TRLO0
|
|
28/02/2025
|
14:44:08.983
|
884
|
159.1
|
00039039382TRLO0
|
|
28/02/2025
|
14:44:08.983
|
415
|
159.1
|
00039039384TRLO0
|
|
28/02/2025
|
14:44:08.983
|
933
|
159.1
|
00039039383TRLO0
|
|
28/02/2025
|
14:44:08.997
|
875
|
159
|
00039039385TRLO0
|
|
28/02/2025
|
14:44:52.437
|
909
|
159
|
00039039432TRLO0
|
|
28/02/2025
|
14:44:52.437
|
909
|
159
|
00039039434TRLO0
|
|
28/02/2025
|
14:44:52.437
|
797
|
158.9
|
00039039438TRLO0
|
|
28/02/2025
|
14:44:52.437
|
911
|
159
|
00039039436TRLO0
|
|
28/02/2025
|
14:44:52.437
|
55
|
159
|
00039039431TRLO0
|
|
28/02/2025
|
14:44:52.437
|
673
|
159
|
00039039433TRLO0
|
|
28/02/2025
|
14:44:52.438
|
548
|
158.9
|
00039039437TRLO0
|
|
28/02/2025
|
14:44:52.438
|
511
|
158.9
|
00039039435TRLO0
|
|
28/02/2025
|
14:45:44.985
|
992
|
158.8
|
00039039638TRLO0
|
|
28/02/2025
|
14:45:44.985
|
992
|
158.8
|
00039039639TRLO0
|
|
28/02/2025
|
14:45:44.985
|
967
|
158.8
|
00039039636TRLO0
|
|
28/02/2025
|
14:45:44.985
|
1581
|
158.8
|
00039039637TRLO0
|
|
28/02/2025
|
14:45:44.990
|
53
|
158.9
|
00039039641TRLO0
|
|
28/02/2025
|
14:45:44.990
|
245
|
158.9
|
00039039642TRLO0
|
|
28/02/2025
|
14:45:44.990
|
160
|
158.9
|
00039039643TRLO0
|
|
28/02/2025
|
14:45:44.992
|
1159
|
158.9
|
00039039640TRLO0
|
|
28/02/2025
|
14:45:45.009
|
554
|
158.9
|
00039039644TRLO0
|
|
28/02/2025
|
14:45:45.116
|
575
|
158.9
|
00039039645TRLO0
|
|
28/02/2025
|
14:45:45.118
|
559
|
158.9
|
00039039646TRLO0
|
|
28/02/2025
|
14:45:45.130
|
544
|
158.8
|
00039039647TRLO0
|
|
28/02/2025
|
14:45:45.132
|
355
|
158.8
|
00039039648TRLO0
|
|
28/02/2025
|
14:45:45.159
|
53
|
158.8
|
00039039649TRLO0
|
|
28/02/2025
|
14:51:03.843
|
354
|
159.2
|
00039040148TRLO0
|
|
28/02/2025
|
14:51:03.844
|
181
|
159.2
|
00039040149TRLO0
|
|
28/02/2025
|
14:51:03.844
|
173
|
159.2
|
00039040151TRLO0
|
|
28/02/2025
|
14:51:03.844
|
130
|
159.2
|
00039040150TRLO0
|
|
28/02/2025
|
14:53:24.604
|
20
|
159.4
|
00039040346TRLO0
|
|
28/02/2025
|
14:53:24.604
|
587
|
159.4
|
00039040347TRLO0
|
|
28/02/2025
|
14:53:24.628
|
1130
|
159.4
|
00039040348TRLO0
|
|
28/02/2025
|
15:00:15.451
|
310
|
159.7
|
00039040874TRLO0
|
|
28/02/2025
|
15:01:33.508
|
615
|
160.1
|
00039041035TRLO0
|
|
28/02/2025
|
15:01:33.508
|
491
|
160.1
|
00039041036TRLO0
|
|
28/02/2025
|
15:01:33.508
|
636
|
160.1
|
00039041037TRLO0
|
|
28/02/2025
|
15:01:33.508
|
102
|
160.1
|
00039041038TRLO0
|
|
28/02/2025
|
15:01:33.542
|
119
|
160
|
00039041039TRLO0
|
|
28/02/2025
|
15:01:33.542
|
479
|
160
|
00039041040TRLO0
|
|
28/02/2025
|
15:01:33.542
|
150
|
160
|
00039041041TRLO0
|
|
28/02/2025
|
15:01:33.542
|
118
|
160.1
|
00039041042TRLO0
|
|
28/02/2025
|
15:01:33.542
|
110
|
160.1
|
00039041043TRLO0
|
|
28/02/2025
|
15:01:33.543
|
336
|
160.1
|
00039041044TRLO0
|
|
28/02/2025
|
15:01:46.538
|
1883
|
159.8
|
00039041092TRLO0
|
|
28/02/2025
|
15:01:46.538
|
1408
|
159.8
|
00039041091TRLO0
|
|
28/02/2025
|
15:05:31.829
|
1919
|
159.9
|
00039041309TRLO0
|
|
28/02/2025
|
15:06:16.935
|
939
|
160
|
00039041324TRLO0
|
|
28/02/2025
|
15:08:58.130
|
789
|
160.1
|
00039041447TRLO0
|
|
28/02/2025
|
15:08:58.143
|
181
|
160.1
|
00039041450TRLO0
|
|
28/02/2025
|
15:08:58.143
|
159
|
160.1
|
00039041451TRLO0
|
|
28/02/2025
|
15:08:58.144
|
505
|
160.1
|
00039041452TRLO0
|
|
28/02/2025
|
15:08:58.162
|
172
|
160.1
|
00039041453TRLO0
|
|
28/02/2025
|
15:08:58.162
|
160
|
160.1
|
00039041454TRLO0
|
|
28/02/2025
|
15:08:58.162
|
713
|
160.1
|
00039041455TRLO0
|
|
28/02/2025
|
15:08:58.177
|
176
|
160.1
|
00039041456TRLO0
|
|
28/02/2025
|
15:08:58.178
|
615
|
160.1
|
00039041457TRLO0
|
|
28/02/2025
|
15:08:58.196
|
189
|
160.1
|
00039041458TRLO0
|
|
28/02/2025
|
15:08:58.196
|
498
|
160.1
|
00039041459TRLO0
|
|
28/02/2025
|
15:08:58.326
|
541
|
160.1
|
00039041460TRLO0
|
|
28/02/2025
|
15:09:36.735
|
427
|
160.2
|
00039041488TRLO0
|
|
28/02/2025
|
15:09:36.735
|
226
|
160.2
|
00039041487TRLO0
|
|
28/02/2025
|
15:09:37.987
|
132
|
160.3
|
00039041489TRLO0
|
|
28/02/2025
|
15:09:37.987
|
125
|
160.3
|
00039041490TRLO0
|
|
28/02/2025
|
15:09:37.987
|
107
|
160.3
|
00039041491TRLO0
|
|
28/02/2025
|
15:09:37.992
|
264
|
160.3
|
00039041492TRLO0
|
|
28/02/2025
|
15:09:37.992
|
224
|
160.3
|
00039041494TRLO0
|
|
28/02/2025
|
15:09:37.992
|
382
|
160.3
|
00039041493TRLO0
|
|
28/02/2025
|
15:09:37.992
|
382
|
160.3
|
00039041495TRLO0
|
|
28/02/2025
|
15:09:55.975
|
600
|
160.2
|
00039041508TRLO0
|
|
28/02/2025
|
15:09:55.975
|
2334
|
160.1
|
00039041511TRLO0
|
|
28/02/2025
|
15:09:55.975
|
307
|
160
|
00039041512TRLO0
|
|
28/02/2025
|
15:09:55.976
|
1400
|
160.1
|
00039041507TRLO0
|
|
28/02/2025
|
15:09:55.976
|
154
|
160
|
00039041510TRLO0
|
|
28/02/2025
|
15:09:55.976
|
614
|
160.2
|
00039041509TRLO0
|
|
28/02/2025
|
15:09:55.976
|
977
|
160.1
|
00039041513TRLO0
|
|
28/02/2025
|
15:09:55.976
|
589
|
160
|
00039041514TRLO0
|
|
28/02/2025
|
15:09:55.991
|
13025
|
160
|
00039041515TRLO0
|
|
28/02/2025
|
15:10:05.775
|
553
|
160.2
|
00039041538TRLO0
|
|
28/02/2025
|
15:10:05.775
|
1013
|
160.2
|
00039041539TRLO0
|
|
28/02/2025
|
15:10:05.842
|
3033
|
160.2
|
00039041569TRLO0
|
|
28/02/2025
|
15:10:05.854
|
339
|
160.2
|
00039041570TRLO0
|
|
28/02/2025
|
15:10:05.854
|
781
|
160.2
|
00039041571TRLO0
|
|
28/02/2025
|
15:10:05.854
|
1468
|
160.2
|
00039041572TRLO0
|
|
28/02/2025
|
15:10:05.960
|
2011
|
159.9
|
00039041573TRLO0
|
|
28/02/2025
|
15:10:15.123
|
895
|
159.9
|
00039041598TRLO0
|
|
28/02/2025
|
15:12:06.013
|
474
|
160.2
|
00039041735TRLO0
|
|
28/02/2025
|
15:12:10.549
|
123
|
160.2
|
00039041737TRLO0
|
|
28/02/2025
|
15:12:10.549
|
523
|
160.2
|
00039041738TRLO0
|
|
28/02/2025
|
15:12:10.549
|
151
|
160.2
|
00039041739TRLO0
|
|
28/02/2025
|
15:13:04.007
|
353
|
160.2
|
00039041775TRLO0
|
|
28/02/2025
|
15:13:04.007
|
70
|
160.2
|
00039041776TRLO0
|
|
28/02/2025
|
15:13:48.767
|
2578
|
160
|
00039041810TRLO0
|
|
28/02/2025
|
15:13:48.767
|
1262
|
160
|
00039041808TRLO0
|
|
28/02/2025
|
15:13:48.767
|
1065
|
160
|
00039041809TRLO0
|
|
28/02/2025
|
15:14:32.764
|
700
|
160
|
00039041858TRLO0
|
|
28/02/2025
|
15:14:32.764
|
760
|
160.1
|
00039041857TRLO0
|
|
28/02/2025
|
15:14:32.764
|
532
|
160
|
00039041859TRLO0
|
|
28/02/2025
|
15:14:32.764
|
415
|
160
|
00039041860TRLO0
|
|
28/02/2025
|
15:14:32.769
|
966
|
160
|
00039041861TRLO0
|
|
28/02/2025
|
15:18:37.149
|
1545
|
160.2
|
00039042342TRLO0
|
|
28/02/2025
|
15:18:37.149
|
1082
|
160.1
|
00039042343TRLO0
|
|
28/02/2025
|
15:18:37.149
|
1053
|
160.1
|
00039042340TRLO0
|
|
28/02/2025
|
15:18:37.149
|
19
|
160.1
|
00039042339TRLO0
|
|
28/02/2025
|
15:18:37.149
|
1040
|
160.1
|
00039042341TRLO0
|
|
28/02/2025
|
15:18:37.154
|
186
|
160.2
|
00039042344TRLO0
|
|
28/02/2025
|
15:18:37.154
|
1228
|
160.4
|
00039042345TRLO0
|
|
28/02/2025
|
15:20:48.007
|
641
|
160.5
|
00039042684TRLO0
|
|
28/02/2025
|
15:21:46.007
|
1619
|
160.5
|
00039042826TRLO0
|
|
28/02/2025
|
15:23:42.006
|
2751
|
160.5
|
00039042957TRLO0
|
|
28/02/2025
|
15:26:36.008
|
2731
|
160.5
|
00039043171TRLO0
|
|
28/02/2025
|
15:35:08.290
|
1750
|
160.4
|
00039043809TRLO0
|
|
28/02/2025
|
15:35:08.290
|
369
|
160.4
|
00039043813TRLO0
|
|
28/02/2025
|
15:35:08.290
|
493
|
160.4
|
00039043814TRLO0
|
|
28/02/2025
|
15:35:08.290
|
590
|
160.4
|
00039043807TRLO0
|
|
28/02/2025
|
15:35:08.290
|
189
|
160.4
|
00039043808TRLO0
|
|
28/02/2025
|
15:35:08.290
|
1195
|
160.4
|
00039043810TRLO0
|
|
28/02/2025
|
15:35:08.291
|
812
|
160.3
|
00039043811TRLO0
|
|
28/02/2025
|
15:35:08.291
|
603
|
160.3
|
00039043815TRLO0
|
|
28/02/2025
|
15:35:08.291
|
412
|
160.3
|
00039043812TRLO0
|
|
28/02/2025
|
15:35:08.298
|
478
|
160.2
|
00039043816TRLO0
|
|
28/02/2025
|
15:35:08.303
|
860
|
160.3
|
00039043817TRLO0
|
|
28/02/2025
|
15:35:08.303
|
1168
|
160.4
|
00039043818TRLO0
|
|
28/02/2025
|
15:35:08.303
|
867
|
160.3
|
00039043819TRLO0
|
|
28/02/2025
|
15:35:08.308
|
107
|
160.5
|
00039043820TRLO0
|
|
28/02/2025
|
15:35:08.308
|
110
|
160.5
|
00039043821TRLO0
|
|
28/02/2025
|
15:35:08.308
|
120
|
160.6
|
00039043822TRLO0
|
|
28/02/2025
|
15:35:08.308
|
113
|
160.6
|
00039043823TRLO0
|
|
28/02/2025
|
15:35:08.308
|
576
|
160.6
|
00039043824TRLO0
|
|
28/02/2025
|
15:35:08.309
|
1044
|
160.3
|
00039043825TRLO0
|
|
28/02/2025
|
15:35:08.311
|
2950
|
160.4
|
00039043826TRLO0
|
|
28/02/2025
|
15:35:08.311
|
883
|
160.2
|
00039043827TRLO0
|
|
28/02/2025
|
15:35:08.348
|
25
|
160.2
|
00039043828TRLO0
|
|
28/02/2025
|
15:35:08.354
|
339
|
160.3
|
00039043829TRLO0
|
|
28/02/2025
|
15:35:08.354
|
157
|
160.4
|
00039043830TRLO0
|
|
28/02/2025
|
15:35:08.354
|
1116
|
160.4
|
00039043831TRLO0
|
|
28/02/2025
|
15:50:10.487
|
2399
|
160.4
|
00039045143TRLO0
|
|
28/02/2025
|
15:50:10.487
|
1369
|
160.4
|
00039045140TRLO0
|
|
28/02/2025
|
15:50:10.487
|
922
|
160.4
|
00039045141TRLO0
|
|
28/02/2025
|
15:50:10.487
|
1140
|
160.4
|
00039045142TRLO0
|
|
28/02/2025
|
15:50:10.495
|
422
|
160.5
|
00039045144TRLO0
|
|
28/02/2025
|
15:50:10.496
|
1096
|
160.5
|
00039045145TRLO0
|
|
28/02/2025
|
15:50:10.496
|
4
|
160.5
|
00039045146TRLO0
|
|
28/02/2025
|
15:50:10.496
|
46
|
160.5
|
00039045147TRLO0
|
|
28/02/2025
|
15:50:10.496
|
4
|
160.5
|
00039045148TRLO0
|
|
28/02/2025
|
15:50:10.497
|
4508
|
160.6
|
00039045149TRLO0
|
|
28/02/2025
|
15:50:11.152
|
526
|
160.6
|
00039045157TRLO0
|
|
28/02/2025
|
15:50:11.315
|
473
|
160.6
|
00039045158TRLO0
|
|
28/02/2025
|
15:50:27.457
|
1754
|
160.4
|
00039045171TRLO0
|
|
28/02/2025
|
15:50:27.457
|
822
|
160.4
|
00039045168TRLO0
|
|
28/02/2025
|
15:50:27.461
|
2500
|
160.4
|
00039045173TRLO0
|
|
28/02/2025
|
15:50:27.461
|
4516
|
160.5
|
00039045175TRLO0
|
|
28/02/2025
|
15:50:27.461
|
80
|
160.4
|
00039045172TRLO0
|
|
28/02/2025
|
15:50:27.461
|
2832
|
160.5
|
00039045174TRLO0
|
|
28/02/2025
|
15:50:27.479
|
4151
|
160.5
|
00039045177TRLO0
|
|
28/02/2025
|
15:50:27.480
|
1235
|
160.5
|
00039045178TRLO0
|
|
28/02/2025
|
15:50:27.480
|
2522
|
160.5
|
00039045179TRLO0
|
|
28/02/2025
|
15:50:37.152
|
1116
|
160.4
|
00039045194TRLO0
|
|
28/02/2025
|
15:52:30.220
|
845
|
160.5
|
00039045284TRLO0
|
|
28/02/2025
|
15:52:30.220
|
655
|
160.5
|
00039045283TRLO0
|
|
28/02/2025
|
15:54:38.006
|
1677
|
160.5
|
00039045394TRLO0
|
|
28/02/2025
|
16:02:00.557
|
80
|
160.9
|
00039045710TRLO0
|
|
28/02/2025
|
16:02:00.558
|
50
|
160.9
|
00039045711TRLO0
|
|
28/02/2025
|
16:10:22.145
|
142
|
161.1
|
00039046268TRLO0
|
|
28/02/2025
|
16:10:22.145
|
118
|
161.1
|
00039046269TRLO0
|
|
28/02/2025
|
16:10:22.145
|
662
|
161.1
|
00039046270TRLO0
|
|
28/02/2025
|
16:10:22.145
|
114
|
161.1
|
00039046271TRLO0
|
|
28/02/2025
|
16:10:22.145
|
3449
|
161.1
|
00039046272TRLO0
|
|
28/02/2025
|
16:11:04.006
|
114
|
161.1
|
00039046301TRLO0
|
|
28/02/2025
|
16:11:04.006
|
107
|
161.1
|
00039046302TRLO0
|
|
28/02/2025
|
16:11:04.006
|
242
|
161.1
|
00039046303TRLO0
|
|
28/02/2025
|
16:11:04.006
|
269
|
161.1
|
00039046304TRLO0
|
|
28/02/2025
|
16:13:00.011
|
125
|
161.1
|
00039046467TRLO0
|
|
28/02/2025
|
16:13:00.011
|
125
|
161.1
|
00039046468TRLO0
|
|
28/02/2025
|
16:13:00.011
|
503
|
161.1
|
00039046469TRLO0
|
|
28/02/2025
|
16:13:23.329
|
2399
|
160.9
|
00039046491TRLO0
|
|
28/02/2025
|
16:13:23.329
|
1052
|
160.8
|
00039046492TRLO0
|
|
28/02/2025
|
16:13:23.329
|
684
|
160.8
|
00039046486TRLO0
|
|
28/02/2025
|
16:13:23.329
|
1559
|
160.9
|
00039046488TRLO0
|
|
28/02/2025
|
16:13:23.329
|
1074
|
160.9
|
00039046485TRLO0
|
|
28/02/2025
|
16:13:23.329
|
839
|
160.8
|
00039046487TRLO0
|
|
28/02/2025
|
16:13:23.329
|
1328
|
160.9
|
00039046490TRLO0
|
|
28/02/2025
|
16:13:23.330
|
634
|
160.7
|
00039046493TRLO0
|
|
28/02/2025
|
16:13:23.330
|
412
|
160.7
|
00039046489TRLO0
|
|
28/02/2025
|
16:13:23.346
|
2068
|
160.8
|
00039046507TRLO0
|
|
28/02/2025
|
16:13:23.346
|
849
|
160.8
|
00039046509TRLO0
|
|
28/02/2025
|
16:13:23.346
|
167
|
160.8
|
00039046511TRLO0
|
|
28/02/2025
|
16:13:23.346
|
170
|
160.8
|
00039046513TRLO0
|
|
28/02/2025
|
16:13:23.346
|
2509
|
160.8
|
00039046515TRLO0
|
|
28/02/2025
|
16:13:23.352
|
2428
|
160.8
|
00039046520TRLO0
|
|
28/02/2025
|
16:13:23.352
|
513
|
160.8
|
00039046521TRLO0
|
|
28/02/2025
|
16:13:23.352
|
554
|
160.8
|
00039046522TRLO0
|
|
28/02/2025
|
16:13:24.163
|
585
|
160.6
|
00039046524TRLO0
|
|
28/02/2025
|
16:14:07.580
|
179
|
161
|
00039046578TRLO0
|
|
28/02/2025
|
16:14:07.580
|
164
|
161
|
00039046579TRLO0
|
|
28/02/2025
|
16:14:07.581
|
538
|
161
|
00039046580TRLO0
|
|
28/02/2025
|
16:14:07.587
|
279
|
161
|
00039046581TRLO0
|
|
28/02/2025
|
16:14:07.588
|
190
|
161
|
00039046582TRLO0
|
|
28/02/2025
|
16:14:07.625
|
177
|
161
|
00039046583TRLO0
|
|
28/02/2025
|
16:14:07.625
|
860
|
161
|
00039046584TRLO0
|
|
28/02/2025
|
16:14:07.625
|
113
|
161
|
00039046586TRLO0
|
|
28/02/2025
|
16:14:07.625
|
1194
|
161
|
00039046585TRLO0
|
|
28/02/2025
|
16:14:10.325
|
280
|
161
|
00039046588TRLO0
|
|
28/02/2025
|
16:14:10.326
|
167
|
161
|
00039046589TRLO0
|
|
28/02/2025
|
16:15:02.731
|
941
|
160.8
|
00039046643TRLO0
|
|
28/02/2025
|
16:15:02.731
|
2148
|
160.9
|
00039046645TRLO0
|
|
28/02/2025
|
16:15:02.731
|
883
|
160.9
|
00039046642TRLO0
|
|
28/02/2025
|
16:15:02.731
|
618
|
160.8
|
00039046644TRLO0
|
|
28/02/2025
|
16:15:02.741
|
706
|
160.9
|
00039046646TRLO0
|
|
28/02/2025
|
16:15:32.164
|
797
|
160.7
|
00039046704TRLO0
|
|
28/02/2025
|
16:16:05.352
|
1255
|
160.7
|
00039046724TRLO0
|
|
28/02/2025
|
16:16:05.352
|
1514
|
160.7
|
00039046723TRLO0
|
|
28/02/2025
|
16:16:05.352
|
428
|
160.7
|
00039046722TRLO0
|
|
28/02/2025
|
16:16:05.355
|
880
|
160.6
|
00039046725TRLO0
|
|
28/02/2025
|
16:16:05.355
|
384
|
160.6
|
00039046726TRLO0
|
|
28/02/2025
|
16:16:05.358
|
126
|
160.7
|
00039046727TRLO0
|
|
28/02/2025
|
16:16:05.363
|
7992
|
160.7
|
00039046728TRLO0
|
|
28/02/2025
|
16:16:05.363
|
179
|
160.7
|
00039046729TRLO0
|
|
28/02/2025
|
16:16:05.363
|
840
|
160.7
|
00039046730TRLO0
|
|
28/02/2025
|
16:16:05.363
|
991
|
160.7
|
00039046731TRLO0
|
|
28/02/2025
|
16:16:39.412
|
716
|
160.7
|
00039046818TRLO0
|
|
28/02/2025
|
16:16:39.412
|
397
|
160.7
|
00039046819TRLO0
|
|
28/02/2025
|
16:16:39.412
|
171
|
160.7
|
00039046820TRLO0
|
|
28/02/2025
|
16:16:39.533
|
519
|
160.7
|
00039046823TRLO0
|
|
28/02/2025
|
16:16:39.533
|
453
|
160.7
|
00039046824TRLO0
|
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
