FirstGroup Plc - Transaction in Own Shares
06 Março 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 06
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
|
5 March
2025
|
|
Number of
ordinary shares purchased
|
558,853
|
|
Weighted
average price paid (p)
|
171.15
|
|
Highest
price paid (p)
|
171.50
|
|
Lowest
price paid (p)
|
169.60
|
Following
the above purchase, FirstGroup holds 158,858,836 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 591,836,179. 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 5 March 2025 is 591,836,179. 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
|
171.15
|
320,384
|
|
BATE
|
171.12
|
125,301
|
|
CHIX
|
171.19
|
87,640
|
|
TRQX
|
171.19
|
25,528
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
(p)
|
Platform
|
Transaction
Ref
|
|
08:09:41
|
168
|
170.30
|
XLON
|
00039102321TRLO0
|
|
08:09:41
|
368
|
170.40
|
XLON
|
00039102322TRLO0
|
|
08:09:41
|
494
|
169.70
|
BATE
|
00039102325TRLO0
|
|
08:09:41
|
494
|
169.70
|
CHIX
|
00039102324TRLO0
|
|
08:09:41
|
739
|
169.80
|
XLON
|
00039102323TRLO0
|
|
08:09:41
|
183
|
170.10
|
XLON
|
00039102331TRLO0
|
|
08:09:41
|
11
|
170.10
|
XLON
|
00039102330TRLO0
|
|
08:09:41
|
88
|
170.10
|
XLON
|
00039102329TRLO0
|
|
08:09:41
|
308
|
170.10
|
XLON
|
00039102328TRLO0
|
|
08:09:41
|
2300
|
170.10
|
XLON
|
00039102327TRLO0
|
|
08:09:41
|
154
|
170.10
|
XLON
|
00039102326TRLO0
|
|
08:09:41
|
208
|
170.20
|
XLON
|
00039102332TRLO0
|
|
08:09:41
|
494
|
170.10
|
BATE
|
00039102333TRLO0
|
|
08:09:41
|
721
|
169.90
|
CHIX
|
00039102334TRLO0
|
|
08:09:41
|
505
|
169.80
|
CHIX
|
00039102335TRLO0
|
|
08:09:45
|
335
|
170.30
|
XLON
|
00039102340TRLO0
|
|
08:09:45
|
840
|
170.30
|
XLON
|
00039102339TRLO0
|
|
08:10:13
|
494
|
169.70
|
BATE
|
00039102424TRLO0
|
|
08:10:13
|
771
|
169.70
|
XLON
|
00039102425TRLO0
|
|
08:10:13
|
160
|
169.70
|
CHIX
|
00039102426TRLO0
|
|
08:10:13
|
306
|
169.70
|
CHIX
|
00039102427TRLO0
|
|
08:10:13
|
494
|
169.70
|
BATE
|
00039102429TRLO0
|
|
08:10:13
|
77
|
169.70
|
CHIX
|
00039102428TRLO0
|
|
08:10:13
|
494
|
169.70
|
XLON
|
00039102430TRLO0
|
|
08:10:54
|
499
|
169.60
|
XLON
|
00039102505TRLO0
|
|
08:10:54
|
494
|
169.60
|
BATE
|
00039102504TRLO0
|
|
08:19:35
|
737
|
170.90
|
XLON
|
00039103242TRLO0
|
|
08:19:35
|
494
|
170.90
|
CHIX
|
00039103241TRLO0
|
|
08:19:35
|
494
|
170.90
|
BATE
|
00039103240TRLO0
|
|
08:19:35
|
494
|
171.00
|
BATE
|
00039103243TRLO0
|
|
08:21:49
|
1435
|
170.90
|
TRQX
|
00039103489TRLO0
|
|
08:21:49
|
494
|
170.90
|
BATE
|
00039103488TRLO0
|
|
08:21:49
|
655
|
170.90
|
CHIX
|
00039103487TRLO0
|
|
08:23:52
|
7
|
170.90
|
CHIX
|
00039103617TRLO0
|
|
08:23:52
|
538
|
171.40
|
BATE
|
00039103618TRLO0
|
|
08:25:50
|
744
|
171.20
|
XLON
|
00039103688TRLO0
|
|
08:25:50
|
673
|
171.20
|
CHIX
|
00039103687TRLO0
|
|
08:25:50
|
494
|
171.20
|
BATE
|
00039103686TRLO0
|
|
08:30:17
|
494
|
171.40
|
XLON
|
00039103921TRLO0
|
|
08:38:30
|
794
|
171.30
|
XLON
|
00039104300TRLO0
|
|
08:38:30
|
494
|
171.30
|
BATE
|
00039104299TRLO0
|
|
08:38:30
|
781
|
171.30
|
CHIX
|
00039104295TRLO0
|
|
08:38:30
|
804
|
171.20
|
XLON
|
00039104309TRLO0
|
|
08:38:30
|
494
|
171.20
|
BATE
|
00039104308TRLO0
|
|
08:38:30
|
546
|
171.20
|
CHIX
|
00039104301TRLO0
|
|
08:55:00
|
2171
|
171.50
|
TRQX
|
00039105093TRLO0
|
|
08:55:00
|
766
|
171.50
|
XLON
|
00039105092TRLO0
|
|
08:55:00
|
494
|
171.50
|
BATE
|
00039105091TRLO0
|
|
08:55:00
|
99
|
171.50
|
XLON
|
00039105094TRLO0
|
|
10:09:31
|
1518
|
171.50
|
TRQX
|
00039108801TRLO0
|
|
10:09:31
|
616
|
171.50
|
XLON
|
00039108800TRLO0
|
|
10:09:31
|
494
|
171.50
|
BATE
|
00039108799TRLO0
|
|
10:09:31
|
430
|
171.40
|
XLON
|
00039108802TRLO0
|
|
10:09:31
|
108
|
171.40
|
BATE
|
00039108803TRLO0
|
|
10:09:31
|
494
|
171.40
|
XLON
|
00039108804TRLO0
|
|
10:09:31
|
386
|
171.40
|
BATE
|
00039108805TRLO0
|
|
10:09:35
|
436
|
171.30
|
XLON
|
00039108808TRLO0
|
|
10:09:35
|
489
|
171.30
|
CHIX
|
00039108807TRLO0
|
|
10:09:35
|
499
|
171.30
|
BATE
|
00039108806TRLO0
|
|
10:09:35
|
7
|
171.40
|
BATE
|
00039108809TRLO0
|
|
10:09:35
|
14
|
171.10
|
XLON
|
00039108812TRLO0
|
|
10:09:35
|
119
|
171.10
|
XLON
|
00039108811TRLO0
|
|
10:09:35
|
7
|
171.10
|
XLON
|
00039108810TRLO0
|
|
10:09:35
|
105
|
171.30
|
XLON
|
00039108814TRLO0
|
|
10:09:35
|
473
|
171.30
|
XLON
|
00039108813TRLO0
|
|
10:09:39
|
161
|
171.10
|
BATE
|
00039108819TRLO0
|
|
10:09:39
|
318
|
171.10
|
XLON
|
00039108821TRLO0
|
|
10:09:39
|
115
|
171.10
|
XLON
|
00039108820TRLO0
|
|
10:09:39
|
41
|
171.20
|
XLON
|
00039108822TRLO0
|
|
10:09:39
|
2286
|
170.90
|
XLON
|
00039108826TRLO0
|
|
10:09:39
|
36
|
170.90
|
BATE
|
00039108825TRLO0
|
|
10:09:39
|
128
|
170.90
|
BATE
|
00039108824TRLO0
|
|
10:09:39
|
367
|
170.90
|
BATE
|
00039108823TRLO0
|
|
10:09:39
|
1449
|
170.80
|
XLON
|
00039108827TRLO0
|
|
10:09:39
|
934
|
171.00
|
XLON
|
00039108829TRLO0
|
|
10:09:39
|
531
|
171.00
|
XLON
|
00039108828TRLO0
|
|
10:10:09
|
683
|
170.80
|
XLON
|
00039108862TRLO0
|
|
10:10:09
|
495
|
170.80
|
BATE
|
00039108861TRLO0
|
|
10:10:16
|
476
|
170.70
|
XLON
|
00039108901TRLO0
|
|
10:10:16
|
494
|
170.80
|
BATE
|
00039108900TRLO0
|
|
10:10:24
|
494
|
170.70
|
XLON
|
00039108911TRLO0
|
|
10:10:24
|
494
|
170.70
|
BATE
|
00039108910TRLO0
|
|
10:20:26
|
918
|
170.60
|
TRQX
|
00039109412TRLO0
|
|
10:22:10
|
432
|
170.70
|
XLON
|
00039109506TRLO0
|
|
10:22:10
|
508
|
170.70
|
XLON
|
00039109505TRLO0
|
|
10:22:10
|
592
|
170.90
|
XLON
|
00039109507TRLO0
|
|
10:22:10
|
599
|
170.90
|
CHIX
|
00039109508TRLO0
|
|
10:22:12
|
1254
|
170.80
|
XLON
|
00039109509TRLO0
|
|
10:22:12
|
39
|
171.00
|
XLON
|
00039109515TRLO0
|
|
10:22:12
|
185
|
171.00
|
XLON
|
00039109514TRLO0
|
|
10:22:12
|
182
|
171.00
|
XLON
|
00039109513TRLO0
|
|
10:22:12
|
332
|
171.00
|
XLON
|
00039109512TRLO0
|
|
10:22:12
|
1300
|
171.00
|
XLON
|
00039109511TRLO0
|
|
10:22:12
|
590
|
171.00
|
XLON
|
00039109510TRLO0
|
|
10:22:40
|
865
|
171.10
|
CHIX
|
00039109532TRLO0
|
|
10:22:40
|
386
|
171.10
|
CHIX
|
00039109531TRLO0
|
|
10:26:06
|
1502
|
171.00
|
TRQX
|
00039109718TRLO0
|
|
10:26:06
|
730
|
171.00
|
XLON
|
00039109717TRLO0
|
|
10:26:06
|
494
|
171.00
|
CHIX
|
00039109715TRLO0
|
|
10:26:06
|
601
|
171.00
|
BATE
|
00039109716TRLO0
|
|
10:26:06
|
1983
|
170.90
|
XLON
|
00039109719TRLO0
|
|
10:26:06
|
180
|
171.00
|
BATE
|
00039109720TRLO0
|
|
10:26:06
|
635
|
171.10
|
CHIX
|
00039109721TRLO0
|
|
10:28:57
|
730
|
171.00
|
XLON
|
00039109869TRLO0
|
|
10:28:57
|
603
|
171.00
|
BATE
|
00039109868TRLO0
|
|
10:28:57
|
494
|
171.00
|
CHIX
|
00039109867TRLO0
|
|
10:28:57
|
737
|
171.00
|
XLON
|
00039109870TRLO0
|
|
10:28:57
|
494
|
171.00
|
BATE
|
00039109871TRLO0
|
|
10:29:55
|
88
|
171.00
|
XLON
|
00039109921TRLO0
|
|
10:37:12
|
738
|
171.00
|
XLON
|
00039110167TRLO0
|
|
10:37:12
|
584
|
171.00
|
BATE
|
00039110166TRLO0
|
|
10:37:12
|
494
|
171.00
|
CHIX
|
00039110165TRLO0
|
|
10:42:28
|
721
|
170.90
|
XLON
|
00039110374TRLO0
|
|
10:42:30
|
494
|
171.20
|
CHIX
|
00039110384TRLO0
|
|
10:42:30
|
379
|
171.20
|
XLON
|
00039110385TRLO0
|
|
10:55:25
|
1066
|
171.10
|
TRQX
|
00039111191TRLO0
|
|
10:55:25
|
364
|
171.10
|
XLON
|
00039111190TRLO0
|
|
10:55:25
|
487
|
171.10
|
XLON
|
00039111189TRLO0
|
|
10:55:25
|
494
|
171.10
|
CHIX
|
00039111188TRLO0
|
|
10:55:25
|
285
|
171.10
|
BATE
|
00039111187TRLO0
|
|
10:55:25
|
418
|
171.10
|
BATE
|
00039111186TRLO0
|
|
10:55:25
|
89
|
171.30
|
BATE
|
00039111192TRLO0
|
|
10:59:48
|
494
|
171.50
|
CHIX
|
00039111326TRLO0
|
|
10:59:48
|
727
|
171.50
|
BATE
|
00039111325TRLO0
|
|
11:10:29
|
903
|
171.50
|
XLON
|
00039111746TRLO0
|
|
11:10:29
|
620
|
171.50
|
BATE
|
00039111745TRLO0
|
|
11:10:29
|
494
|
171.50
|
CHIX
|
00039111744TRLO0
|
|
11:11:39
|
777
|
171.40
|
XLON
|
00039111804TRLO0
|
|
11:11:39
|
636
|
171.40
|
BATE
|
00039111803TRLO0
|
|
11:11:39
|
494
|
171.40
|
CHIX
|
00039111802TRLO0
|
|
11:11:39
|
545
|
171.30
|
XLON
|
00039111805TRLO0
|
|
11:11:39
|
180
|
171.50
|
BATE
|
00039111807TRLO0
|
|
11:11:39
|
4
|
171.50
|
BATE
|
00039111806TRLO0
|
|
11:11:39
|
2211
|
171.50
|
CHIX
|
00039111811TRLO0
|
|
11:11:39
|
144
|
171.50
|
CHIX
|
00039111810TRLO0
|
|
11:11:39
|
157
|
171.50
|
CHIX
|
00039111809TRLO0
|
|
11:11:39
|
160
|
171.50
|
CHIX
|
00039111808TRLO0
|
|
11:11:39
|
419
|
171.50
|
XLON
|
00039111813TRLO0
|
|
11:11:39
|
388
|
171.50
|
XLON
|
00039111812TRLO0
|
|
11:54:30
|
1004
|
171.50
|
XLON
|
00039113845TRLO0
|
|
11:54:30
|
824
|
171.50
|
BATE
|
00039113844TRLO0
|
|
11:54:30
|
494
|
171.50
|
CHIX
|
00039113843TRLO0
|
|
11:54:33
|
1725
|
171.50
|
TRQX
|
00039113847TRLO0
|
|
11:54:33
|
494
|
171.50
|
CHIX
|
00039113849TRLO0
|
|
11:54:33
|
848
|
171.50
|
BATE
|
00039113848TRLO0
|
|
11:54:33
|
896
|
171.40
|
XLON
|
00039113850TRLO0
|
|
11:54:33
|
848
|
171.40
|
BATE
|
00039113851TRLO0
|
|
11:54:33
|
494
|
171.40
|
CHIX
|
00039113852TRLO0
|
|
11:54:33
|
190
|
171.50
|
XLON
|
00039113857TRLO0
|
|
11:54:33
|
192
|
171.50
|
XLON
|
00039113856TRLO0
|
|
11:54:33
|
192
|
171.50
|
XLON
|
00039113855TRLO0
|
|
11:54:33
|
211
|
171.50
|
XLON
|
00039113854TRLO0
|
|
11:54:33
|
476
|
171.50
|
XLON
|
00039113853TRLO0
|
|
11:54:33
|
1063
|
171.50
|
CHIX
|
00039113858TRLO0
|
|
11:54:33
|
1563
|
171.50
|
CHIX
|
00039113859TRLO0
|
|
11:54:33
|
1083
|
171.50
|
CHIX
|
00039113860TRLO0
|
|
11:54:37
|
561
|
171.30
|
CHIX
|
00039113879TRLO0
|
|
11:54:37
|
843
|
171.30
|
BATE
|
00039113878TRLO0
|
|
11:54:37
|
688
|
171.30
|
XLON
|
00039113880TRLO0
|
|
11:54:38
|
1013
|
171.30
|
XLON
|
00039113883TRLO0
|
|
11:54:38
|
688
|
171.30
|
BATE
|
00039113882TRLO0
|
|
11:54:55
|
709
|
171.20
|
XLON
|
00039113893TRLO0
|
|
11:54:55
|
2754
|
171.30
|
XLON
|
00039113892TRLO0
|
|
11:54:55
|
391
|
171.20
|
CHIX
|
00039113891TRLO0
|
|
11:54:55
|
834
|
171.20
|
BATE
|
00039113890TRLO0
|
|
11:54:55
|
62
|
171.30
|
BATE
|
00039113894TRLO0
|
|
11:55:07
|
109
|
171.30
|
BATE
|
00039113921TRLO0
|
|
11:55:07
|
870
|
171.30
|
BATE
|
00039113920TRLO0
|
|
11:55:09
|
100
|
171.30
|
BATE
|
00039113924TRLO0
|
|
11:55:18
|
79
|
171.40
|
BATE
|
00039113928TRLO0
|
|
11:59:34
|
2617
|
171.40
|
XLON
|
00039114051TRLO0
|
|
11:59:34
|
650
|
171.40
|
BATE
|
00039114052TRLO0
|
|
12:00:42
|
921
|
171.30
|
XLON
|
00039114089TRLO0
|
|
12:00:42
|
833
|
171.30
|
BATE
|
00039114088TRLO0
|
|
12:00:42
|
494
|
171.30
|
CHIX
|
00039114087TRLO0
|
|
12:00:42
|
644
|
171.20
|
XLON
|
00039114090TRLO0
|
|
12:00:42
|
180
|
171.30
|
BATE
|
00039114091TRLO0
|
|
12:00:42
|
3
|
171.40
|
BATE
|
00039114092TRLO0
|
|
12:00:42
|
1467
|
171.40
|
CHIX
|
00039114096TRLO0
|
|
12:00:42
|
140
|
171.40
|
CHIX
|
00039114095TRLO0
|
|
12:00:42
|
141
|
171.40
|
CHIX
|
00039114094TRLO0
|
|
12:00:42
|
154
|
171.40
|
CHIX
|
00039114093TRLO0
|
|
12:00:42
|
494
|
171.30
|
XLON
|
00039114097TRLO0
|
|
12:00:42
|
781
|
171.40
|
CHIX
|
00039114102TRLO0
|
|
12:00:42
|
143
|
171.40
|
CHIX
|
00039114101TRLO0
|
|
12:00:42
|
146
|
171.40
|
CHIX
|
00039114100TRLO0
|
|
12:00:42
|
154
|
171.40
|
CHIX
|
00039114099TRLO0
|
|
12:00:42
|
641
|
171.20
|
XLON
|
00039114107TRLO0
|
|
12:00:42
|
777
|
171.40
|
CHIX
|
00039114106TRLO0
|
|
12:00:42
|
148
|
171.40
|
CHIX
|
00039114105TRLO0
|
|
12:00:42
|
155
|
171.40
|
CHIX
|
00039114104TRLO0
|
|
12:00:42
|
141
|
171.40
|
CHIX
|
00039114103TRLO0
|
|
12:00:42
|
494
|
171.20
|
CHIX
|
00039114108TRLO0
|
|
12:00:42
|
1617
|
171.10
|
BATE
|
00039114110TRLO0
|
|
12:00:42
|
685
|
171.10
|
CHIX
|
00039114109TRLO0
|
|
12:00:42
|
639
|
171.20
|
XLON
|
00039114112TRLO0
|
|
12:00:42
|
494
|
171.30
|
XLON
|
00039114111TRLO0
|
|
12:00:42
|
686
|
171.30
|
BATE
|
00039114114TRLO0
|
|
12:00:42
|
82
|
171.30
|
BATE
|
00039114113TRLO0
|
|
12:00:42
|
256
|
171.30
|
XLON
|
00039114118TRLO0
|
|
12:00:42
|
214
|
171.30
|
XLON
|
00039114117TRLO0
|
|
12:00:42
|
200
|
171.30
|
XLON
|
00039114116TRLO0
|
|
12:00:42
|
209
|
171.30
|
XLON
|
00039114115TRLO0
|
|
12:00:46
|
1202
|
171.10
|
XLON
|
00039114119TRLO0
|
|
12:00:46
|
78
|
171.30
|
BATE
|
00039114120TRLO0
|
|
12:01:04
|
637
|
171.30
|
BATE
|
00039114131TRLO0
|
|
12:01:04
|
494
|
171.10
|
CHIX
|
00039114132TRLO0
|
|
12:01:04
|
287
|
171.20
|
CHIX
|
00039114134TRLO0
|
|
12:01:04
|
1500
|
171.20
|
CHIX
|
00039114133TRLO0
|
|
12:02:06
|
260
|
171.10
|
XLON
|
00039114167TRLO0
|
|
12:02:06
|
143
|
171.10
|
BATE
|
00039114168TRLO0
|
|
12:02:06
|
554
|
171.10
|
CHIX
|
00039114169TRLO0
|
|
12:05:50
|
905
|
171.00
|
XLON
|
00039114350TRLO0
|
|
12:05:50
|
728
|
171.00
|
CHIX
|
00039114349TRLO0
|
|
12:05:50
|
727
|
171.00
|
BATE
|
00039114348TRLO0
|
|
12:05:50
|
180
|
171.10
|
BATE
|
00039114351TRLO0
|
|
12:05:50
|
162
|
171.00
|
CHIX
|
00039114353TRLO0
|
|
12:05:50
|
395
|
171.00
|
CHIX
|
00039114352TRLO0
|
|
12:05:53
|
723
|
170.90
|
BATE
|
00039114356TRLO0
|
|
12:05:53
|
10
|
170.90
|
BATE
|
00039114355TRLO0
|
|
12:05:53
|
915
|
170.90
|
XLON
|
00039114357TRLO0
|
|
12:05:53
|
78
|
171.10
|
BATE
|
00039114358TRLO0
|
|
12:07:28
|
153
|
171.00
|
CHIX
|
00039114388TRLO0
|
|
12:07:28
|
161
|
171.00
|
CHIX
|
00039114387TRLO0
|
|
12:07:28
|
144
|
171.00
|
CHIX
|
00039114386TRLO0
|
|
12:10:22
|
461
|
171.00
|
CHIX
|
00039114473TRLO0
|
|
12:13:16
|
50
|
171.00
|
CHIX
|
00039114542TRLO0
|
|
12:13:16
|
386
|
171.00
|
CHIX
|
00039114541TRLO0
|
|
12:14:04
|
1081
|
170.80
|
TRQX
|
00039114567TRLO0
|
|
12:14:04
|
913
|
170.80
|
XLON
|
00039114566TRLO0
|
|
12:14:04
|
759
|
170.80
|
CHIX
|
00039114565TRLO0
|
|
12:14:04
|
728
|
170.80
|
BATE
|
00039114564TRLO0
|
|
12:14:04
|
822
|
170.90
|
XLON
|
00039114570TRLO0
|
|
12:14:04
|
281
|
170.90
|
XLON
|
00039114569TRLO0
|
|
12:14:04
|
485
|
170.90
|
XLON
|
00039114568TRLO0
|
|
12:14:04
|
2116
|
170.80
|
XLON
|
00039114572TRLO0
|
|
12:14:04
|
492
|
170.80
|
XLON
|
00039114571TRLO0
|
|
12:14:04
|
4
|
170.90
|
BATE
|
00039114573TRLO0
|
|
12:14:04
|
364
|
170.80
|
XLON
|
00039114574TRLO0
|
|
12:14:04
|
273
|
170.90
|
XLON
|
00039114575TRLO0
|
|
12:14:08
|
494
|
170.80
|
CHIX
|
00039114580TRLO0
|
|
12:14:08
|
763
|
170.70
|
XLON
|
00039114583TRLO0
|
|
12:14:08
|
677
|
170.70
|
XLON
|
00039114582TRLO0
|
|
12:14:08
|
749
|
170.70
|
BATE
|
00039114581TRLO0
|
|
12:14:08
|
494
|
170.70
|
CHIX
|
00039114584TRLO0
|
|
12:15:27
|
799
|
170.50
|
XLON
|
00039114619TRLO0
|
|
12:15:27
|
490
|
170.50
|
CHIX
|
00039114617TRLO0
|
|
12:15:27
|
1822
|
170.60
|
XLON
|
00039114616TRLO0
|
|
12:15:27
|
562
|
170.60
|
BATE
|
00039114615TRLO0
|
|
12:15:27
|
816
|
170.60
|
CHIX
|
00039114614TRLO0
|
|
12:15:27
|
394
|
170.50
|
BATE
|
00039114618TRLO0
|
|
12:15:27
|
917
|
170.70
|
BATE
|
00039114620TRLO0
|
|
12:20:32
|
1249
|
170.70
|
XLON
|
00039114875TRLO0
|
|
12:20:32
|
1500
|
170.70
|
XLON
|
00039114874TRLO0
|
|
12:20:32
|
557
|
170.70
|
BATE
|
00039114873TRLO0
|
|
12:20:32
|
575
|
170.70
|
CHIX
|
00039114872TRLO0
|
|
12:20:32
|
494
|
170.70
|
XLON
|
00039114876TRLO0
|
|
12:20:32
|
743
|
170.60
|
XLON
|
00039114877TRLO0
|
|
12:20:33
|
389
|
170.60
|
BATE
|
00039114880TRLO0
|
|
12:20:33
|
460
|
170.60
|
CHIX
|
00039114879TRLO0
|
|
12:20:33
|
180
|
170.70
|
BATE
|
00039114882TRLO0
|
|
12:20:33
|
9
|
170.70
|
BATE
|
00039114881TRLO0
|
|
12:20:37
|
118
|
170.70
|
BATE
|
00039114885TRLO0
|
|
12:20:38
|
494
|
170.60
|
BATE
|
00039114886TRLO0
|
|
12:20:38
|
180
|
170.70
|
BATE
|
00039114887TRLO0
|
|
12:20:44
|
5
|
170.70
|
BATE
|
00039114890TRLO0
|
|
12:22:56
|
1006
|
171.20
|
XLON
|
00039115014TRLO0
|
|
12:22:56
|
660
|
171.20
|
XLON
|
00039115013TRLO0
|
|
12:22:56
|
184
|
171.20
|
XLON
|
00039115012TRLO0
|
|
12:22:56
|
191
|
171.20
|
XLON
|
00039115011TRLO0
|
|
12:22:56
|
202
|
171.20
|
XLON
|
00039115010TRLO0
|
|
12:25:50
|
993
|
171.20
|
XLON
|
00039115201TRLO0
|
|
13:01:53
|
1327
|
171.00
|
XLON
|
00039116623TRLO0
|
|
13:01:53
|
590
|
171.00
|
BATE
|
00039116621TRLO0
|
|
13:01:53
|
494
|
171.00
|
CHIX
|
00039116620TRLO0
|
|
13:01:53
|
437
|
170.80
|
TRQX
|
00039116625TRLO0
|
|
13:01:53
|
932
|
170.90
|
XLON
|
00039116624TRLO0
|
|
13:01:53
|
498
|
170.90
|
BATE
|
00039116622TRLO0
|
|
13:01:53
|
1224
|
170.80
|
TRQX
|
00039116626TRLO0
|
|
13:01:53
|
144
|
170.90
|
CHIX
|
00039116628TRLO0
|
|
13:01:53
|
138
|
170.90
|
CHIX
|
00039116627TRLO0
|
|
13:01:53
|
1577
|
171.00
|
CHIX
|
00039116629TRLO0
|
|
13:01:53
|
14464
|
171.00
|
XLON
|
00039116630TRLO0
|
|
13:01:53
|
10445
|
171.00
|
BATE
|
00039116631TRLO0
|
|
13:01:55
|
593
|
171.00
|
CHIX
|
00039116652TRLO0
|
|
13:01:55
|
490
|
171.00
|
BATE
|
00039116654TRLO0
|
|
13:01:55
|
100
|
171.00
|
BATE
|
00039116653TRLO0
|
|
13:01:55
|
223
|
171.00
|
CHIX
|
00039116656TRLO0
|
|
13:01:55
|
257
|
171.00
|
CHIX
|
00039116655TRLO0
|
|
13:01:55
|
77
|
171.00
|
BATE
|
00039116657TRLO0
|
|
13:01:56
|
173
|
171.00
|
BATE
|
00039116659TRLO0
|
|
13:02:21
|
494
|
171.00
|
XLON
|
00039116677TRLO0
|
|
13:02:21
|
776
|
171.00
|
CHIX
|
00039116676TRLO0
|
|
13:02:21
|
180
|
171.10
|
BATE
|
00039116679TRLO0
|
|
13:02:21
|
750
|
171.10
|
BATE
|
00039116678TRLO0
|
|
13:02:22
|
641
|
170.90
|
XLON
|
00039116681TRLO0
|
|
13:02:22
|
415
|
170.90
|
CHIX
|
00039116680TRLO0
|
|
13:02:22
|
767
|
171.10
|
BATE
|
00039116683TRLO0
|
|
13:02:22
|
180
|
171.10
|
BATE
|
00039116682TRLO0
|
|
13:02:22
|
180
|
171.10
|
BATE
|
00039116685TRLO0
|
|
13:02:23
|
88
|
171.00
|
BATE
|
00039116689TRLO0
|
|
13:06:05
|
1255
|
171.10
|
XLON
|
00039116895TRLO0
|
|
13:06:05
|
576
|
171.10
|
BATE
|
00039116894TRLO0
|
|
13:06:05
|
606
|
171.10
|
CHIX
|
00039116893TRLO0
|
|
13:06:05
|
2300
|
171.10
|
XLON
|
00039116896TRLO0
|
|
13:06:05
|
10638
|
171.20
|
XLON
|
00039116897TRLO0
|
|
13:06:05
|
600
|
171.20
|
BATE
|
00039116898TRLO0
|
|
13:06:10
|
834
|
171.20
|
BATE
|
00039116903TRLO0
|
|
13:06:48
|
1207
|
171.00
|
XLON
|
00039116923TRLO0
|
|
13:06:48
|
574
|
171.00
|
BATE
|
00039116922TRLO0
|
|
13:06:48
|
193
|
171.10
|
XLON
|
00039116927TRLO0
|
|
13:06:48
|
181
|
171.10
|
XLON
|
00039116926TRLO0
|
|
13:06:48
|
199
|
171.10
|
XLON
|
00039116925TRLO0
|
|
13:06:48
|
537
|
171.10
|
XLON
|
00039116924TRLO0
|
|
13:06:48
|
4142
|
171.20
|
XLON
|
00039116928TRLO0
|
|
13:06:48
|
867
|
171.10
|
BATE
|
00039116929TRLO0
|
|
13:06:48
|
72
|
171.20
|
BATE
|
00039116930TRLO0
|
|
13:06:48
|
494
|
171.00
|
XLON
|
00039116932TRLO0
|
|
13:07:10
|
494
|
171.00
|
XLON
|
00039116940TRLO0
|
|
13:11:52
|
1197
|
171.20
|
XLON
|
00039117094TRLO0
|
|
13:11:52
|
580
|
171.20
|
BATE
|
00039117093TRLO0
|
|
13:11:52
|
195
|
171.30
|
XLON
|
00039117098TRLO0
|
|
13:11:52
|
213
|
171.30
|
XLON
|
00039117097TRLO0
|
|
13:11:52
|
188
|
171.30
|
XLON
|
00039117096TRLO0
|
|
13:11:52
|
1281
|
171.30
|
XLON
|
00039117095TRLO0
|
|
13:14:59
|
5200
|
171.30
|
XLON
|
00039117213TRLO0
|
|
13:15:05
|
1440
|
171.10
|
XLON
|
00039117240TRLO0
|
|
13:15:05
|
578
|
171.10
|
BATE
|
00039117239TRLO0
|
|
13:15:05
|
698
|
171.10
|
CHIX
|
00039117238TRLO0
|
|
13:15:21
|
1355
|
171.00
|
XLON
|
00039117262TRLO0
|
|
13:15:21
|
615
|
171.00
|
CHIX
|
00039117261TRLO0
|
|
13:15:21
|
1100
|
171.00
|
BATE
|
00039117260TRLO0
|
|
13:15:21
|
494
|
171.00
|
BATE
|
00039117265TRLO0
|
|
13:15:21
|
700
|
171.10
|
BATE
|
00039117264TRLO0
|
|
13:15:21
|
314
|
171.10
|
BATE
|
00039117263TRLO0
|
|
13:15:21
|
494
|
171.00
|
XLON
|
00039117266TRLO0
|
|
13:17:00
|
494
|
171.00
|
BATE
|
00039117305TRLO0
|
|
13:17:07
|
945
|
170.90
|
XLON
|
00039117312TRLO0
|
|
13:17:07
|
297
|
170.90
|
XLON
|
00039117311TRLO0
|
|
13:17:07
|
444
|
170.90
|
BATE
|
00039117310TRLO0
|
|
13:17:07
|
871
|
170.80
|
XLON
|
00039117313TRLO0
|
|
13:17:07
|
9
|
171.00
|
BATE
|
00039117314TRLO0
|
|
13:29:51
|
1347
|
171.10
|
XLON
|
00039118044TRLO0
|
|
13:29:51
|
1067
|
171.10
|
TRQX
|
00039118043TRLO0
|
|
13:29:51
|
119
|
171.10
|
CHIX
|
00039118042TRLO0
|
|
13:29:51
|
435
|
171.10
|
CHIX
|
00039118041TRLO0
|
|
13:29:51
|
661
|
171.10
|
BATE
|
00039118038TRLO0
|
|
13:29:51
|
770
|
171.10
|
CHIX
|
00039118049TRLO0
|
|
13:29:51
|
944
|
171.00
|
XLON
|
00039118052TRLO0
|
|
13:29:51
|
461
|
171.00
|
BATE
|
00039118051TRLO0
|
|
13:29:51
|
464
|
171.00
|
CHIX
|
00039118050TRLO0
|
|
13:29:51
|
458
|
171.10
|
XLON
|
00039118053TRLO0
|
|
13:29:51
|
760
|
171.10
|
XLON
|
00039118054TRLO0
|
|
13:35:46
|
668
|
171.10
|
BATE
|
00039118533TRLO0
|
|
13:35:46
|
33
|
171.10
|
BATE
|
00039118532TRLO0
|
|
13:35:46
|
212
|
171.30
|
XLON
|
00039118535TRLO0
|
|
13:35:46
|
91
|
171.30
|
XLON
|
00039118534TRLO0
|
|
14:09:54
|
919
|
171.50
|
BATE
|
00039120244TRLO0
|
|
14:10:43
|
9
|
171.50
|
XLON
|
00039120270TRLO0
|
|
14:10:43
|
913
|
171.50
|
BATE
|
00039120269TRLO0
|
|
14:10:43
|
853
|
171.50
|
CHIX
|
00039120268TRLO0
|
|
14:26:30
|
2328
|
171.50
|
TRQX
|
00039121121TRLO0
|
|
14:26:30
|
2312
|
171.50
|
XLON
|
00039121120TRLO0
|
|
14:26:30
|
713
|
171.50
|
CHIX
|
00039121119TRLO0
|
|
14:26:30
|
1161
|
171.50
|
BATE
|
00039121116TRLO0
|
|
14:26:32
|
954
|
171.30
|
XLON
|
00039121128TRLO0
|
|
14:26:32
|
2177
|
171.40
|
XLON
|
00039121127TRLO0
|
|
14:26:32
|
1123
|
171.40
|
BATE
|
00039121126TRLO0
|
|
14:26:32
|
428
|
171.40
|
CHIX
|
00039121125TRLO0
|
|
14:26:32
|
1036
|
171.50
|
XLON
|
00039121130TRLO0
|
|
14:26:32
|
153
|
171.50
|
XLON
|
00039121129TRLO0
|
|
14:26:32
|
180
|
171.50
|
BATE
|
00039121133TRLO0
|
|
14:26:32
|
667
|
171.50
|
BATE
|
00039121132TRLO0
|
|
14:26:32
|
45
|
171.50
|
BATE
|
00039121131TRLO0
|
|
14:26:40
|
1243
|
171.50
|
XLON
|
00039121137TRLO0
|
|
14:26:40
|
618
|
171.50
|
BATE
|
00039121142TRLO0
|
|
14:27:38
|
721
|
171.50
|
XLON
|
00039121179TRLO0
|
|
14:28:36
|
8
|
171.50
|
XLON
|
00039121250TRLO0
|
|
14:28:36
|
180
|
171.50
|
XLON
|
00039121249TRLO0
|
|
14:28:36
|
188
|
171.50
|
XLON
|
00039121248TRLO0
|
|
14:28:36
|
217
|
171.50
|
XLON
|
00039121247TRLO0
|
|
14:28:36
|
436
|
171.50
|
XLON
|
00039121246TRLO0
|
|
14:29:34
|
683
|
171.50
|
XLON
|
00039121288TRLO0
|
|
14:29:34
|
191
|
171.50
|
XLON
|
00039121287TRLO0
|
|
14:29:34
|
43
|
171.50
|
XLON
|
00039121286TRLO0
|
|
14:32:36
|
39
|
171.50
|
XLON
|
00039121860TRLO0
|
|
14:32:36
|
754
|
171.50
|
CHIX
|
00039121859TRLO0
|
|
14:42:17
|
373
|
171.40
|
XLON
|
00039122930TRLO0
|
|
14:42:17
|
1703
|
171.40
|
TRQX
|
00039122926TRLO0
|
|
14:42:17
|
784
|
171.40
|
CHIX
|
00039122921TRLO0
|
|
14:42:17
|
1080
|
171.40
|
BATE
|
00039122919TRLO0
|
|
14:42:17
|
314
|
171.30
|
CHIX
|
00039122924TRLO0
|
|
14:42:17
|
2876
|
171.40
|
XLON
|
00039122931TRLO0
|
|
14:42:17
|
746
|
171.30
|
BATE
|
00039122933TRLO0
|
|
14:42:17
|
235
|
171.30
|
CHIX
|
00039122932TRLO0
|
|
14:42:17
|
1425
|
171.30
|
XLON
|
00039122934TRLO0
|
|
14:42:17
|
858
|
171.20
|
XLON
|
00039122935TRLO0
|
|
14:42:17
|
566
|
171.30
|
BATE
|
00039122937TRLO0
|
|
14:42:17
|
494
|
171.30
|
XLON
|
00039122936TRLO0
|
|
14:42:17
|
494
|
171.30
|
BATE
|
00039122938TRLO0
|
|
14:42:17
|
640
|
171.20
|
BATE
|
00039122939TRLO0
|
|
14:42:17
|
180
|
171.30
|
BATE
|
00039122940TRLO0
|
|
14:42:17
|
128
|
171.30
|
BATE
|
00039122943TRLO0
|
|
14:42:17
|
127
|
171.30
|
BATE
|
00039122942TRLO0
|
|
14:42:17
|
138
|
171.30
|
BATE
|
00039122941TRLO0
|
|
14:42:17
|
494
|
171.00
|
XLON
|
00039122944TRLO0
|
|
14:42:17
|
615
|
171.10
|
BATE
|
00039122945TRLO0
|
|
14:42:17
|
494
|
171.00
|
BATE
|
00039122946TRLO0
|
|
14:42:20
|
1312
|
170.90
|
XLON
|
00039122948TRLO0
|
|
14:42:34
|
933
|
170.90
|
BATE
|
00039122970TRLO0
|
|
14:42:36
|
919
|
170.80
|
XLON
|
00039122977TRLO0
|
|
14:42:36
|
562
|
170.80
|
BATE
|
00039122976TRLO0
|
|
14:46:47
|
3136
|
170.90
|
XLON
|
00039123390TRLO0
|
|
14:46:51
|
1031
|
170.80
|
XLON
|
00039123394TRLO0
|
|
14:46:51
|
1693
|
170.80
|
XLON
|
00039123393TRLO0
|
|
14:46:51
|
546
|
170.80
|
CHIX
|
00039123392TRLO0
|
|
14:46:51
|
746
|
170.70
|
BATE
|
00039123395TRLO0
|
|
14:56:58
|
2177
|
170.80
|
XLON
|
00039124097TRLO0
|
|
14:56:58
|
1221
|
170.80
|
TRQX
|
00039124098TRLO0
|
|
14:56:58
|
649
|
170.80
|
CHIX
|
00039124096TRLO0
|
|
14:56:58
|
494
|
170.80
|
XLON
|
00039124099TRLO0
|
|
14:56:58
|
529
|
170.80
|
CHIX
|
00039124101TRLO0
|
|
14:56:58
|
454
|
170.80
|
XLON
|
00039124102TRLO0
|
|
15:00:03
|
4781
|
171.10
|
XLON
|
00039124591TRLO0
|
|
15:00:10
|
469
|
171.10
|
XLON
|
00039124634TRLO0
|
|
15:00:10
|
103
|
171.10
|
XLON
|
00039124629TRLO0
|
|
15:03:06
|
403
|
171.30
|
BATE
|
00039124840TRLO0
|
|
15:07:07
|
493
|
171.50
|
XLON
|
00039125216TRLO0
|
|
15:07:07
|
1811
|
171.50
|
XLON
|
00039125215TRLO0
|
|
15:10:45
|
2177
|
171.30
|
XLON
|
00039125601TRLO0
|
|
15:10:45
|
1149
|
171.30
|
TRQX
|
00039125594TRLO0
|
|
15:10:45
|
1438
|
171.30
|
BATE
|
00039125593TRLO0
|
|
15:10:45
|
593
|
171.30
|
CHIX
|
00039125592TRLO0
|
|
15:10:45
|
46
|
171.20
|
BATE
|
00039125605TRLO0
|
|
15:10:45
|
1
|
171.20
|
BATE
|
00039125604TRLO0
|
|
15:10:45
|
954
|
171.20
|
XLON
|
00039125603TRLO0
|
|
15:10:45
|
12
|
171.20
|
BATE
|
00039125602TRLO0
|
|
15:10:45
|
571
|
171.20
|
BATE
|
00039125607TRLO0
|
|
15:10:45
|
412
|
171.20
|
CHIX
|
00039125606TRLO0
|
|
15:10:45
|
2930
|
171.40
|
CHIX
|
00039125611TRLO0
|
|
15:10:45
|
142
|
171.40
|
CHIX
|
00039125610TRLO0
|
|
15:10:45
|
159
|
171.40
|
CHIX
|
00039125609TRLO0
|
|
15:10:45
|
152
|
171.40
|
CHIX
|
00039125608TRLO0
|
|
15:10:45
|
2177
|
171.30
|
XLON
|
00039125612TRLO0
|
|
15:11:01
|
954
|
171.20
|
XLON
|
00039125632TRLO0
|
|
15:11:01
|
148
|
171.30
|
CHIX
|
00039125635TRLO0
|
|
15:11:01
|
131
|
171.30
|
CHIX
|
00039125634TRLO0
|
|
15:11:01
|
140
|
171.30
|
CHIX
|
00039125633TRLO0
|
|
15:11:01
|
554
|
171.40
|
CHIX
|
00039125640TRLO0
|
|
15:11:01
|
146
|
171.40
|
CHIX
|
00039125639TRLO0
|
|
15:11:01
|
147
|
171.40
|
CHIX
|
00039125638TRLO0
|
|
15:11:01
|
142
|
171.40
|
CHIX
|
00039125637TRLO0
|
|
15:11:01
|
130
|
171.40
|
CHIX
|
00039125636TRLO0
|
|
15:11:01
|
396
|
171.30
|
XLON
|
00039125642TRLO0
|
|
15:11:01
|
709
|
171.30
|
XLON
|
00039125641TRLO0
|
|
15:11:01
|
349
|
171.40
|
XLON
|
00039125643TRLO0
|
|
15:11:02
|
384
|
171.30
|
CHIX
|
00039125644TRLO0
|
|
15:11:02
|
152
|
171.40
|
CHIX
|
00039125648TRLO0
|
|
15:11:02
|
159
|
171.40
|
CHIX
|
00039125647TRLO0
|
|
15:11:02
|
158
|
171.40
|
CHIX
|
00039125646TRLO0
|
|
15:11:02
|
138
|
171.40
|
CHIX
|
00039125645TRLO0
|
|
15:11:02
|
149
|
171.30
|
CHIX
|
00039125651TRLO0
|
|
15:11:02
|
132
|
171.30
|
CHIX
|
00039125650TRLO0
|
|
15:11:02
|
148
|
171.30
|
CHIX
|
00039125649TRLO0
|
|
15:11:02
|
65
|
171.40
|
CHIX
|
00039125654TRLO0
|
|
15:11:02
|
749
|
171.40
|
CHIX
|
00039125653TRLO0
|
|
15:11:02
|
148
|
171.40
|
CHIX
|
00039125652TRLO0
|
|
15:11:02
|
21
|
171.30
|
CHIX
|
00039125655TRLO0
|
|
15:11:02
|
119
|
171.40
|
CHIX
|
00039125659TRLO0
|
|
15:11:02
|
139
|
171.40
|
CHIX
|
00039125658TRLO0
|
|
15:11:02
|
146
|
171.40
|
CHIX
|
00039125657TRLO0
|
|
15:11:02
|
69
|
171.40
|
CHIX
|
00039125656TRLO0
|
|
15:11:02
|
316
|
171.40
|
CHIX
|
00039125663TRLO0
|
|
15:11:02
|
160
|
171.40
|
CHIX
|
00039125662TRLO0
|
|
15:11:02
|
136
|
171.40
|
CHIX
|
00039125661TRLO0
|
|
15:11:02
|
155
|
171.40
|
CHIX
|
00039125660TRLO0
|
|
15:11:02
|
368
|
171.40
|
CHIX
|
00039125676TRLO0
|
|
15:11:02
|
133
|
171.40
|
CHIX
|
00039125668TRLO0
|
|
15:11:02
|
137
|
171.40
|
CHIX
|
00039125666TRLO0
|
|
15:11:02
|
142
|
171.40
|
CHIX
|
00039125664TRLO0
|
|
15:11:02
|
696
|
171.30
|
XLON
|
00039125678TRLO0
|
|
15:11:02
|
170
|
171.30
|
XLON
|
00039125677TRLO0
|
|
15:11:02
|
457
|
171.40
|
CHIX
|
00039125682TRLO0
|
|
15:11:02
|
155
|
171.40
|
CHIX
|
00039125681TRLO0
|
|
15:11:02
|
139
|
171.40
|
CHIX
|
00039125680TRLO0
|
|
15:11:02
|
141
|
171.40
|
CHIX
|
00039125679TRLO0
|
|
15:11:04
|
492
|
171.30
|
XLON
|
00039125687TRLO0
|
|
15:11:04
|
184
|
171.30
|
XLON
|
00039125686TRLO0
|
|
15:11:04
|
211
|
171.30
|
XLON
|
00039125685TRLO0
|
|
15:11:04
|
139
|
171.40
|
CHIX
|
00039125690TRLO0
|
|
15:11:04
|
160
|
171.40
|
CHIX
|
00039125689TRLO0
|
|
15:11:04
|
160
|
171.40
|
CHIX
|
00039125688TRLO0
|
|
15:11:04
|
456
|
171.40
|
CHIX
|
00039125691TRLO0
|
|
15:11:29
|
149
|
171.40
|
CHIX
|
00039125756TRLO0
|
|
15:11:29
|
133
|
171.40
|
CHIX
|
00039125755TRLO0
|
|
15:11:29
|
157
|
171.40
|
CHIX
|
00039125754TRLO0
|
|
15:11:29
|
748
|
171.40
|
CHIX
|
00039125757TRLO0
|
|
15:12:10
|
1470
|
171.20
|
BATE
|
00039125870TRLO0
|
|
15:12:10
|
680
|
171.20
|
CHIX
|
00039125869TRLO0
|
|
15:12:10
|
638
|
171.10
|
BATE
|
00039125871TRLO0
|
|
15:12:10
|
7
|
171.30
|
BATE
|
00039125872TRLO0
|
|
15:12:10
|
322
|
171.30
|
CHIX
|
00039125875TRLO0
|
|
15:12:10
|
134
|
171.30
|
CHIX
|
00039125874TRLO0
|
|
15:12:10
|
494
|
171.20
|
CHIX
|
00039125877TRLO0
|
|
15:12:10
|
1511
|
171.30
|
CHIX
|
00039125876TRLO0
|
|
15:12:10
|
91
|
171.30
|
XLON
|
00039125881TRLO0
|
|
15:12:10
|
215
|
171.30
|
XLON
|
00039125880TRLO0
|
|
15:12:10
|
182
|
171.30
|
XLON
|
00039125879TRLO0
|
|
15:12:10
|
213
|
171.30
|
XLON
|
00039125878TRLO0
|
|
15:12:10
|
201
|
171.30
|
XLON
|
00039125885TRLO0
|
|
15:12:10
|
201
|
171.30
|
XLON
|
00039125884TRLO0
|
|
15:12:10
|
197
|
171.30
|
XLON
|
00039125883TRLO0
|
|
15:12:10
|
105
|
171.30
|
XLON
|
00039125886TRLO0
|
|
15:15:49
|
2177
|
171.10
|
XLON
|
00039126385TRLO0
|
|
15:15:49
|
1451
|
171.10
|
BATE
|
00039126384TRLO0
|
|
15:15:49
|
789
|
171.10
|
CHIX
|
00039126383TRLO0
|
|
15:15:49
|
954
|
171.00
|
XLON
|
00039126386TRLO0
|
|
15:15:49
|
635
|
171.00
|
BATE
|
00039126389TRLO0
|
|
15:15:49
|
180
|
171.20
|
BATE
|
00039126388TRLO0
|
|
15:15:49
|
617
|
171.20
|
BATE
|
00039126387TRLO0
|
|
15:15:49
|
217
|
171.20
|
XLON
|
00039126394TRLO0
|
|
15:15:49
|
192
|
171.20
|
XLON
|
00039126393TRLO0
|
|
15:15:49
|
194
|
171.20
|
XLON
|
00039126392TRLO0
|
|
15:15:49
|
694
|
171.20
|
XLON
|
00039126391TRLO0
|
|
15:15:49
|
670
|
171.20
|
XLON
|
00039126390TRLO0
|
|
15:15:49
|
614
|
171.30
|
XLON
|
00039126395TRLO0
|
|
15:15:49
|
7
|
171.30
|
XLON
|
00039126401TRLO0
|
|
15:15:49
|
670
|
171.30
|
XLON
|
00039126400TRLO0
|
|
15:15:49
|
202
|
171.30
|
XLON
|
00039126399TRLO0
|
|
15:15:49
|
205
|
171.30
|
XLON
|
00039126398TRLO0
|
|
15:15:49
|
212
|
171.30
|
XLON
|
00039126397TRLO0
|
|
15:15:49
|
699
|
171.30
|
XLON
|
00039126396TRLO0
|
|
15:15:49
|
77
|
171.30
|
XLON
|
00039126406TRLO0
|
|
15:15:49
|
670
|
171.30
|
XLON
|
00039126405TRLO0
|
|
15:15:49
|
192
|
171.30
|
XLON
|
00039126404TRLO0
|
|
15:15:49
|
220
|
171.30
|
XLON
|
00039126403TRLO0
|
|
15:15:49
|
181
|
171.30
|
XLON
|
00039126402TRLO0
|
|
15:15:49
|
211
|
171.30
|
XLON
|
00039126411TRLO0
|
|
15:15:49
|
213
|
171.30
|
XLON
|
00039126410TRLO0
|
|
15:15:49
|
202
|
171.30
|
XLON
|
00039126409TRLO0
|
|
15:15:49
|
670
|
171.30
|
XLON
|
00039126408TRLO0
|
|
15:15:49
|
26
|
171.30
|
XLON
|
00039126413TRLO0
|
|
15:15:49
|
47
|
171.30
|
XLON
|
00039126412TRLO0
|
|
15:15:50
|
210
|
171.30
|
XLON
|
00039126418TRLO0
|
|
15:15:50
|
211
|
171.30
|
XLON
|
00039126417TRLO0
|
|
15:15:50
|
180
|
171.30
|
XLON
|
00039126416TRLO0
|
|
15:15:50
|
670
|
171.30
|
XLON
|
00039126415TRLO0
|
|
15:15:50
|
32
|
171.30
|
XLON
|
00039126420TRLO0
|
|
15:15:50
|
95
|
171.30
|
XLON
|
00039126419TRLO0
|
|
15:15:50
|
182
|
171.30
|
XLON
|
00039126426TRLO0
|
|
15:15:50
|
205
|
171.30
|
XLON
|
00039126425TRLO0
|
|
15:15:50
|
204
|
171.30
|
XLON
|
00039126424TRLO0
|
|
15:15:50
|
670
|
171.30
|
XLON
|
00039126423TRLO0
|
|
15:15:50
|
471
|
171.30
|
XLON
|
00039126422TRLO0
|
|
15:15:50
|
17
|
171.30
|
XLON
|
00039126427TRLO0
|
|
15:16:05
|
498
|
171.10
|
CHIX
|
00039126441TRLO0
|
|
15:16:56
|
943
|
171.20
|
XLON
|
00039126532TRLO0
|
|
15:16:56
|
220
|
171.20
|
XLON
|
00039126531TRLO0
|
|
15:16:56
|
205
|
171.20
|
XLON
|
00039126530TRLO0
|
|
15:16:56
|
213
|
171.20
|
XLON
|
00039126529TRLO0
|
|
15:16:56
|
716
|
171.20
|
XLON
|
00039126528TRLO0
|
|
15:16:56
|
146
|
171.30
|
XLON
|
00039126533TRLO0
|
|
15:17:00
|
2527
|
171.10
|
XLON
|
00039126553TRLO0
|
|
15:17:00
|
1047
|
171.10
|
BATE
|
00039126552TRLO0
|
|
15:17:04
|
1230
|
171.00
|
XLON
|
00039126573TRLO0
|
|
15:17:04
|
632
|
171.00
|
BATE
|
00039126572TRLO0
|
|
15:17:04
|
538
|
171.00
|
CHIX
|
00039126571TRLO0
|
|
15:17:04
|
381
|
170.90
|
BATE
|
00039126574TRLO0
|
|
15:20:40
|
3047
|
171.10
|
XLON
|
00039126962TRLO0
|
|
15:20:40
|
767
|
171.10
|
CHIX
|
00039126961TRLO0
|
|
15:20:40
|
1429
|
171.10
|
BATE
|
00039126960TRLO0
|
|
15:20:40
|
1337
|
171.00
|
XLON
|
00039126964TRLO0
|
|
15:20:40
|
626
|
171.00
|
BATE
|
00039126963TRLO0
|
|
15:27:54
|
1423
|
171.20
|
TRQX
|
00039127870TRLO0
|
|
15:27:54
|
2177
|
171.20
|
XLON
|
00039127869TRLO0
|
|
15:27:54
|
1592
|
171.20
|
BATE
|
00039127868TRLO0
|
|
15:27:54
|
877
|
171.20
|
CHIX
|
00039127867TRLO0
|
|
15:28:04
|
2177
|
171.20
|
XLON
|
00039127894TRLO0
|
|
15:28:04
|
1629
|
171.20
|
BATE
|
00039127895TRLO0
|
|
15:31:04
|
496
|
171.30
|
CHIX
|
00039128352TRLO0
|
|
15:31:19
|
2177
|
171.20
|
XLON
|
00039128369TRLO0
|
|
15:31:19
|
902
|
171.20
|
CHIX
|
00039128368TRLO0
|
|
15:31:19
|
316
|
171.20
|
BATE
|
00039128367TRLO0
|
|
15:31:19
|
1409
|
171.20
|
BATE
|
00039128366TRLO0
|
|
15:31:19
|
699
|
171.20
|
XLON
|
00039128372TRLO0
|
|
15:31:19
|
670
|
171.20
|
XLON
|
00039128371TRLO0
|
|
15:31:19
|
2300
|
171.20
|
XLON
|
00039128370TRLO0
|
|
15:36:02
|
180
|
171.40
|
BATE
|
00039129024TRLO0
|
|
15:36:02
|
137
|
171.40
|
BATE
|
00039129013TRLO0
|
|
15:36:02
|
269
|
171.40
|
CHIX
|
00039129029TRLO0
|
|
15:36:02
|
150
|
171.40
|
CHIX
|
00039129028TRLO0
|
|
15:36:02
|
154
|
171.40
|
CHIX
|
00039129027TRLO0
|
|
15:36:02
|
146
|
171.40
|
CHIX
|
00039129025TRLO0
|
|
15:40:18
|
2312
|
171.10
|
XLON
|
00039129451TRLO0
|
|
15:40:18
|
936
|
171.10
|
TRQX
|
00039129450TRLO0
|
|
15:40:18
|
1986
|
171.10
|
BATE
|
00039129449TRLO0
|
|
15:40:18
|
676
|
171.10
|
CHIX
|
00039129448TRLO0
|
|
15:40:18
|
1417
|
171.10
|
XLON
|
00039129453TRLO0
|
|
15:40:18
|
760
|
171.10
|
XLON
|
00039129452TRLO0
|
|
15:40:18
|
22
|
171.20
|
BATE
|
00039129454TRLO0
|
|
15:40:18
|
429
|
171.20
|
CHIX
|
00039129458TRLO0
|
|
15:40:18
|
136
|
171.20
|
CHIX
|
00039129457TRLO0
|
|
15:40:18
|
62
|
171.20
|
CHIX
|
00039129459TRLO0
|
|
15:43:22
|
1463
|
171.10
|
XLON
|
00039129702TRLO0
|
|
15:43:22
|
714
|
171.10
|
XLON
|
00039129701TRLO0
|
|
15:43:22
|
607
|
171.10
|
CHIX
|
00039129700TRLO0
|
|
15:43:22
|
109
|
171.10
|
CHIX
|
00039129699TRLO0
|
|
15:43:22
|
2042
|
171.10
|
BATE
|
00039129698TRLO0
|
|
15:43:22
|
753
|
171.20
|
XLON
|
00039129710TRLO0
|
|
15:43:22
|
201
|
171.20
|
XLON
|
00039129709TRLO0
|
|
15:43:22
|
194
|
171.20
|
XLON
|
00039129708TRLO0
|
|
15:43:22
|
189
|
171.20
|
XLON
|
00039129707TRLO0
|
|
15:43:22
|
256
|
171.20
|
XLON
|
00039129706TRLO0
|
|
15:43:22
|
23
|
171.20
|
XLON
|
00039129705TRLO0
|
|
15:43:22
|
2300
|
171.20
|
XLON
|
00039129704TRLO0
|
|
15:43:22
|
734
|
171.20
|
XLON
|
00039129703TRLO0
|
|
15:43:22
|
196
|
171.20
|
XLON
|
00039129716TRLO0
|
|
15:43:22
|
199
|
171.20
|
XLON
|
00039129715TRLO0
|
|
15:43:22
|
197
|
171.20
|
XLON
|
00039129714TRLO0
|
|
15:43:22
|
256
|
171.20
|
XLON
|
00039129712TRLO0
|
|
15:43:22
|
388
|
171.20
|
XLON
|
00039129717TRLO0
|
|
15:48:14
|
946
|
171.10
|
BATE
|
00039130159TRLO0
|
|
15:49:12
|
2177
|
171.10
|
XLON
|
00039130251TRLO0
|
|
15:49:12
|
535
|
171.10
|
CHIX
|
00039130250TRLO0
|
|
15:49:12
|
2194
|
171.10
|
BATE
|
00039130249TRLO0
|
|
15:49:12
|
2194
|
171.10
|
BATE
|
00039130252TRLO0
|
|
15:49:12
|
535
|
171.10
|
CHIX
|
00039130253TRLO0
|
|
15:49:12
|
389
|
171.20
|
XLON
|
00039130254TRLO0
|
|
15:49:12
|
292
|
171.20
|
XLON
|
00039130262TRLO0
|
|
15:49:12
|
220
|
171.20
|
XLON
|
00039130261TRLO0
|
|
15:49:12
|
219
|
171.20
|
XLON
|
00039130260TRLO0
|
|
15:49:12
|
217
|
171.20
|
XLON
|
00039130259TRLO0
|
|
15:49:12
|
518
|
171.20
|
XLON
|
00039130256TRLO0
|
|
15:49:12
|
270
|
171.20
|
XLON
|
00039130263TRLO0
|
|
15:49:12
|
211
|
171.20
|
XLON
|
00039130267TRLO0
|
|
15:49:12
|
187
|
171.20
|
XLON
|
00039130266TRLO0
|
|
15:49:12
|
201
|
171.20
|
XLON
|
00039130265TRLO0
|
|
15:49:12
|
131
|
171.20
|
XLON
|
00039130268TRLO0
|
|
15:49:12
|
212
|
171.20
|
XLON
|
00039130274TRLO0
|
|
15:49:12
|
191
|
171.20
|
XLON
|
00039130273TRLO0
|
|
15:49:12
|
198
|
171.20
|
XLON
|
00039130272TRLO0
|
|
15:49:12
|
518
|
171.20
|
XLON
|
00039130271TRLO0
|
|
15:49:12
|
115
|
171.20
|
XLON
|
00039130275TRLO0
|
|
15:49:12
|
1088
|
171.10
|
XLON
|
00039130277TRLO0
|
|
15:49:13
|
670
|
171.20
|
CHIX
|
00039130282TRLO0
|
|
15:49:13
|
153
|
171.20
|
CHIX
|
00039130281TRLO0
|
|
15:49:13
|
160
|
171.20
|
CHIX
|
00039130280TRLO0
|
|
15:49:13
|
147
|
171.20
|
CHIX
|
00039130279TRLO0
|
|
15:49:13
|
897
|
171.10
|
XLON
|
00039130283TRLO0
|
|
15:49:34
|
1659
|
171.20
|
XLON
|
00039130334TRLO0
|
|
15:53:10
|
2177
|
171.10
|
XLON
|
00039130808TRLO0
|
|
15:53:10
|
1087
|
171.10
|
TRQX
|
00039130807TRLO0
|
|
15:53:10
|
2061
|
171.10
|
BATE
|
00039130806TRLO0
|
|
15:53:10
|
580
|
171.10
|
CHIX
|
00039130804TRLO0
|
|
15:53:10
|
1142
|
171.20
|
XLON
|
00039130819TRLO0
|
|
15:53:10
|
624
|
171.20
|
XLON
|
00039130818TRLO0
|
|
15:53:10
|
1300
|
171.20
|
XLON
|
00039130817TRLO0
|
|
15:53:10
|
213
|
171.20
|
XLON
|
00039130816TRLO0
|
|
15:53:10
|
220
|
171.20
|
XLON
|
00039130815TRLO0
|
|
15:53:10
|
219
|
171.20
|
XLON
|
00039130814TRLO0
|
|
15:53:10
|
24
|
171.20
|
XLON
|
00039130812TRLO0
|
|
15:53:10
|
402
|
171.20
|
XLON
|
00039130811TRLO0
|
|
15:53:10
|
1000
|
171.20
|
XLON
|
00039130810TRLO0
|
|
15:53:10
|
2300
|
171.20
|
XLON
|
00039130809TRLO0
|
|
15:53:11
|
511
|
171.10
|
BATE
|
00039130821TRLO0
|
|
15:53:11
|
1029
|
171.10
|
CHIX
|
00039130822TRLO0
|
|
15:53:11
|
28
|
171.20
|
BATE
|
00039130823TRLO0
|
|
15:53:11
|
211
|
171.20
|
XLON
|
00039130829TRLO0
|
|
15:53:11
|
188
|
171.20
|
XLON
|
00039130828TRLO0
|
|
15:53:11
|
183
|
171.20
|
XLON
|
00039130827TRLO0
|
|
15:53:11
|
186
|
171.20
|
XLON
|
00039130826TRLO0
|
|
15:53:11
|
624
|
171.20
|
XLON
|
00039130825TRLO0
|
|
15:53:11
|
2300
|
171.20
|
XLON
|
00039130824TRLO0
|
|
15:57:31
|
1831
|
171.10
|
BATE
|
00039131281TRLO0
|
|
15:57:31
|
1591
|
171.10
|
XLON
|
00039131282TRLO0
|
|
15:57:31
|
1177
|
171.20
|
XLON
|
00039131283TRLO0
|
|
15:57:34
|
589
|
171.40
|
XLON
|
00039131291TRLO0
|
|
15:57:40
|
867
|
171.50
|
BATE
|
00039131304TRLO0
|
|
15:57:40
|
180
|
171.50
|
BATE
|
00039131303TRLO0
|
|
15:57:40
|
211
|
171.50
|
XLON
|
00039131309TRLO0
|
|
15:57:40
|
186
|
171.50
|
XLON
|
00039131308TRLO0
|
|
15:57:40
|
196
|
171.50
|
XLON
|
00039131307TRLO0
|
|
15:57:40
|
1300
|
171.50
|
XLON
|
00039131306TRLO0
|
|
15:57:40
|
692
|
171.50
|
XLON
|
00039131305TRLO0
|
|
15:57:40
|
1300
|
171.50
|
XLON
|
00039131310TRLO0
|
|
15:57:40
|
1123
|
171.50
|
XLON
|
00039131317TRLO0
|
|
15:57:40
|
209
|
171.50
|
XLON
|
00039131316TRLO0
|
|
15:57:40
|
213
|
171.50
|
XLON
|
00039131315TRLO0
|
|
15:57:40
|
185
|
171.50
|
XLON
|
00039131314TRLO0
|
|
15:57:40
|
116
|
171.50
|
XLON
|
00039131313TRLO0
|
|
15:57:40
|
1300
|
171.50
|
XLON
|
00039131312TRLO0
|
|
15:57:40
|
58
|
171.50
|
XLON
|
00039131311TRLO0
|
|
15:57:53
|
494
|
171.40
|
XLON
|
00039131349TRLO0
|
|
15:57:53
|
180
|
171.50
|
BATE
|
00039131351TRLO0
|
|
15:57:53
|
650
|
171.50
|
BATE
|
00039131350TRLO0
|
|
16:01:20
|
580
|
171.30
|
CHIX
|
00039131794TRLO0
|
|
16:01:20
|
3200
|
171.30
|
XLON
|
00039131793TRLO0
|
|
16:08:06
|
3357
|
171.50
|
XLON
|
00039132464TRLO0
|
|
16:08:06
|
843
|
171.50
|
CHIX
|
00039132463TRLO0
|
|
16:08:06
|
1900
|
171.50
|
XLON
|
00039132465TRLO0
|
|
16:08:06
|
1702
|
171.50
|
CHIX
|
00039132466TRLO0
|
|
16:08:06
|
161
|
171.50
|
CHIX
|
00039132467TRLO0
|
|
16:08:50
|
804
|
171.50
|
XLON
|
00039132529TRLO0
|
|
16:08:50
|
665
|
171.50
|
CHIX
|
00039132528TRLO0
|
|
16:10:38
|
2177
|
171.50
|
BATE
|
00039132666TRLO0
|
|
16:10:38
|
4
|
171.50
|
CHIX
|
00039132665TRLO0
|
|
16:10:38
|
651
|
171.50
|
CHIX
|
00039132667TRLO0
|
|
16:10:41
|
7
|
171.50
|
CHIX
|
00039132673TRLO0
|
|
16:10:44
|
562
|
171.50
|
XLON
|
00039132674TRLO0
|
|
16:10:44
|
752
|
171.50
|
CHIX
|
00039132675TRLO0
|
|
16:10:45
|
27
|
171.50
|
BATE
|
00039132681TRLO0
|
|
16:10:46
|
3
|
171.50
|
BATE
|
00039132682TRLO0
|
|
16:11:45
|
530
|
171.40
|
CHIX
|
00039132757TRLO0
|
|
16:11:45
|
340
|
171.40
|
XLON
|
00039132758TRLO0
|
|
16:11:45
|
1437
|
171.40
|
TRQX
|
00039132760TRLO0
|
|
16:11:45
|
173
|
171.40
|
XLON
|
00039132759TRLO0
|
|
16:15:44
|
813
|
171.40
|
XLON
|
00039133109TRLO0
|
|
16:15:44
|
4
|
171.40
|
XLON
|
00039133108TRLO0
|
|
16:15:44
|
8
|
171.40
|
BATE
|
00039133110TRLO0
|
|
16:15:44
|
787
|
171.40
|
XLON
|
00039133111TRLO0
|
|
16:15:44
|
1
|
171.40
|
TRQX
|
00039133112TRLO0
|
|
16:15:44
|
50
|
171.40
|
TRQX
|
00039133114TRLO0
|
|
16:15:44
|
49
|
171.40
|
TRQX
|
00039133113TRLO0
|
|
16:19:30
|
2975
|
171.30
|
CHIX
|
00039133344TRLO0
|
|
16:19:30
|
552
|
171.40
|
XLON
|
00039133355TRLO0
|
|
16:19:30
|
53
|
171.40
|
XLON
|
00039133354TRLO0
|
|
16:19:30
|
1300
|
171.40
|
XLON
|
00039133353TRLO0
|
|
16:19:30
|
200
|
171.40
|
XLON
|
00039133352TRLO0
|
|
16:19:30
|
225
|
171.40
|
XLON
|
00039133351TRLO0
|
|
16:19:30
|
188
|
171.40
|
XLON
|
00039133350TRLO0
|
|
16:19:30
|
207
|
171.40
|
XLON
|
00039133349TRLO0
|
|
16:19:30
|
753
|
171.40
|
XLON
|
00039133347TRLO0
|
|
16:19:30
|
439
|
171.20
|
BATE
|
00039133348TRLO0
|
|
16:19:30
|
989
|
171.40
|
XLON
|
00039133356TRLO0
|
|
16:19:30
|
180
|
171.40
|
BATE
|
00039133346TRLO0
|
|
16:19:30
|
52
|
171.40
|
BATE
|
00039133345TRLO0
|
|
16:19:30
|
475
|
171.30
|
XLON
|
00039133357TRLO0
|
|
16:19:30
|
104
|
171.30
|
XLON
|
00039133359TRLO0
|
|
16:19:30
|
1300
|
171.30
|
XLON
|
00039133358TRLO0
|
|
16:19:30
|
106
|
171.30
|
XLON
|
00039133362TRLO0
|
|
16:19:30
|
198
|
171.30
|
XLON
|
00039133361TRLO0
|
|
16:19:30
|
116
|
171.30
|
XLON
|
00039133360TRLO0
|
|
16:19:30
|
103
|
171.30
|
XLON
|
00039133365TRLO0
|
|
16:19:30
|
195
|
171.30
|
XLON
|
00039133364TRLO0
|
|
16:19:30
|
105
|
171.30
|
XLON
|
00039133363TRLO0
|
|
16:19:30
|
119
|
171.30
|
XLON
|
00039133368TRLO0
|
|
16:19:30
|
201
|
171.30
|
XLON
|
00039133367TRLO0
|
|
16:19:30
|
97
|
171.30
|
XLON
|
00039133366TRLO0
|
|
16:19:30
|
94
|
171.30
|
XLON
|
00039133371TRLO0
|
|
16:19:30
|
220
|
171.30
|
XLON
|
00039133370TRLO0
|
|
16:19:30
|
101
|
171.30
|
XLON
|
00039133369TRLO0
|
|
16:19:30
|
114
|
171.30
|
XLON
|
00039133374TRLO0
|
|
16:19:30
|
197
|
171.30
|
XLON
|
00039133373TRLO0
|
|
16:19:30
|
100
|
171.30
|
XLON
|
00039133372TRLO0
|
|
16:19:30
|
92
|
171.30
|
XLON
|
00039133377TRLO0
|
|
16:19:30
|
201
|
171.30
|
XLON
|
00039133376TRLO0
|
|
16:19:30
|
99
|
171.30
|
XLON
|
00039133375TRLO0
|
|
16:19:30
|
525
|
171.30
|
XLON
|
00039133384TRLO0
|
|
16:19:30
|
94
|
171.30
|
XLON
|
00039133383TRLO0
|
|
16:19:32
|
137
|
171.30
|
XLON
|
00039133387TRLO0
|
|
16:19:32
|
371
|
171.30
|
XLON
|
00039133388TRLO0
|
|
16:19:32
|
14
|
171.30
|
XLON
|
00039133389TRLO0
|
|
16:19:32
|
4
|
171.30
|
XLON
|
00039133390TRLO0
|
|
16:19:32
|
3
|
171.30
|
XLON
|
00039133392TRLO0
|
|
16:19:32
|
381
|
171.30
|
XLON
|
00039133391TRLO0
|
|
16:19:32
|
219
|
171.30
|
XLON
|
00039133396TRLO0
|
|
16:19:32
|
205
|
171.30
|
XLON
|
00039133395TRLO0
|
|
16:19:32
|
1300
|
171.30
|
XLON
|
00039133394TRLO0
|
|
16:19:32
|
190
|
171.30
|
XLON
|
00039133393TRLO0
|
|
16:19:32
|
211
|
171.30
|
XLON
|
00039133397TRLO0
|
|
16:19:32
|
198
|
171.30
|
XLON
|
00039133399TRLO0
|
|
16:19:32
|
203
|
171.30
|
XLON
|
00039133398TRLO0
|
|
16:19:32
|
707
|
171.30
|
XLON
|
00039133400TRLO0
|
|
16:19:33
|
109
|
171.30
|
BATE
|
00039133403TRLO0
|
|
16:19:33
|
1325
|
171.30
|
XLON
|
00039133409TRLO0
|
|
16:19:33
|
753
|
171.30
|
XLON
|
00039133408TRLO0
|
|
16:19:33
|
210
|
171.30
|
XLON
|
00039133407TRLO0
|
|
16:19:33
|
205
|
171.30
|
XLON
|
00039133406TRLO0
|
|
16:19:33
|
1300
|
171.30
|
XLON
|
00039133405TRLO0
|
|
16:19:33
|
187
|
171.30
|
XLON
|
00039133404TRLO0
|
|
16:19:33
|
962
|
171.30
|
XLON
|
00039133411TRLO0
|
|
16:19:33
|
2966
|
171.30
|
BATE
|
00039133410TRLO0
|
|
16:19:33
|
962
|
171.30
|
XLON
|
00039133412TRLO0
|
|
16:19:33
|
2946
|
171.30
|
BATE
|
00039133414TRLO0
|
|
16:19:33
|
20
|
171.30
|
BATE
|
00039133413TRLO0
|
|
16:19:33
|
188
|
171.30
|
BATE
|
00039133416TRLO0
|
|
16:19:33
|
358
|
171.30
|
BATE
|
00039133415TRLO0
|
|
16:19:33
|
962
|
171.30
|
XLON
|
00039133420TRLO0
|
|
16:19:33
|
2965
|
171.30
|
BATE
|
00039133419TRLO0
|
|
16:19:33
|
1
|
171.30
|
BATE
|
00039133418TRLO0
|
|
16:19:39
|
473
|
171.30
|
XLON
|
00039133429TRLO0
|
|
16:19:39
|
1300
|
171.30
|
XLON
|
00039133428TRLO0
|
|
16:19:39
|
184
|
171.30
|
XLON
|
00039133427TRLO0
|
|
16:19:39
|
494
|
171.30
|
XLON
|
00039133426TRLO0
|
|
16:19:39
|
448
|
171.30
|
XLON
|
00039133434TRLO0
|
|
16:19:39
|
182
|
171.30
|
XLON
|
00039133433TRLO0
|
|
16:19:39
|
211
|
171.30
|
XLON
|
00039133432TRLO0
|
|
16:19:39
|
187
|
171.30
|
XLON
|
00039133431TRLO0
|
|
16:19:39
|
1961
|
171.30
|
XLON
|
00039133430TRLO0
|
|
16:19:39
|
86
|
171.30
|
XLON
|
00039133437TRLO0
|
|
16:19:39
|
207
|
171.30
|
XLON
|
00039133436TRLO0
|
|
16:19:39
|
305
|
171.30
|
XLON
|
00039133435TRLO0
|
|
16:19:39
|
108
|
171.30
|
XLON
|
00039133442TRLO0
|
|
16:19:39
|
184
|
171.30
|
XLON
|
00039133441TRLO0
|
|
16:19:39
|
753
|
171.30
|
XLON
|
00039133440TRLO0
|
|
16:19:39
|
185
|
171.30
|
XLON
|
00039133439TRLO0
|
|
16:19:39
|
108
|
171.30
|
XLON
|
00039133438TRLO0
|
|
16:19:39
|
753
|
171.30
|
XLON
|
00039133446TRLO0
|
|
16:19:39
|
205
|
171.30
|
XLON
|
00039133445TRLO0
|
|
16:19:39
|
201
|
171.30
|
XLON
|
00039133444TRLO0
|
|
16:19:39
|
218
|
171.30
|
XLON
|
00039133443TRLO0
|
|
16:19:39
|
236
|
171.30
|
XLON
|
00039133450TRLO0
|
|
16:19:39
|
204
|
171.30
|
XLON
|
00039133449TRLO0
|
|
16:19:39
|
200
|
171.30
|
XLON
|
00039133448TRLO0
|
|
16:19:39
|
184
|
171.30
|
XLON
|
00039133447TRLO0
|
|
16:19:39
|
194
|
171.30
|
XLON
|
00039133454TRLO0
|
|
16:19:39
|
219
|
171.30
|
XLON
|
00039133453TRLO0
|
|
16:19:39
|
191
|
171.30
|
XLON
|
00039133452TRLO0
|
|
16:19:39
|
753
|
171.30
|
XLON
|
00039133451TRLO0
|
|
16:19:39
|
846
|
171.30
|
XLON
|
00039133458TRLO0
|
|
16:19:39
|
181
|
171.30
|
XLON
|
00039133457TRLO0
|
|
16:19:39
|
184
|
171.30
|
XLON
|
00039133456TRLO0
|
|
16:19:39
|
187
|
171.30
|
XLON
|
00039133455TRLO0
|
|
16:19:39
|
198
|
171.30
|
XLON
|
00039133462TRLO0
|
|
16:19:39
|
210
|
171.30
|
XLON
|
00039133461TRLO0
|
|
16:19:39
|
201
|
171.30
|
XLON
|
00039133460TRLO0
|
|
16:19:39
|
753
|
171.30
|
XLON
|
00039133459TRLO0
|
|
16:21:40
|
1487
|
171.30
|
XLON
|
00039133654TRLO0
|
|
16:21:41
|
1941
|
171.10
|
XLON
|
00039133662TRLO0
|
|
16:21:41
|
1765
|
171.10
|
XLON
|
00039133658TRLO0
|
|
16:21:41
|
2260
|
171.10
|
BATE
|
00039133657TRLO0
|
|
16:21:41
|
180
|
171.20
|
XLON
|
00039133667TRLO0
|
|
16:21:41
|
180
|
171.20
|
XLON
|
00039133666TRLO0
|
|
16:21:41
|
103
|
171.20
|
XLON
|
00039133665TRLO0
|
|
16:21:41
|
210
|
171.20
|
XLON
|
00039133664TRLO0
|
|
16:21:41
|
344
|
171.20
|
XLON
|
00039133663TRLO0
|
|
16:21:41
|
146
|
171.20
|
XLON
|
00039133668TRLO0
|
|
16:21:42
|
527
|
171.20
|
XLON
|
00039133674TRLO0
|
|
16:21:42
|
344
|
171.20
|
XLON
|
00039133673TRLO0
|
|
16:21:42
|
202
|
171.20
|
XLON
|
00039133672TRLO0
|
|
16:21:42
|
192
|
171.20
|
XLON
|
00039133671TRLO0
|
|
16:21:42
|
214
|
171.20
|
XLON
|
00039133670TRLO0
|
|
16:23:27
|
2177
|
171.10
|
XLON
|
00039133866TRLO0
|
|
16:23:27
|
1065
|
171.10
|
BATE
|
00039133865TRLO0
|
|
16:23:27
|
1112
|
171.10
|
BATE
|
00039133864TRLO0
|
|
16:23:27
|
954
|
171.00
|
BATE
|
00039133867TRLO0
|
|
16:23:30
|
190
|
171.20
|
XLON
|
00039133878TRLO0
|
|
16:23:30
|
190
|
171.20
|
XLON
|
00039133877TRLO0
|
|
16:23:30
|
212
|
171.20
|
XLON
|
00039133876TRLO0
|
|
16:23:30
|
486
|
171.20
|
XLON
|
00039133875TRLO0
|
|
16:23:30
|
126
|
171.20
|
XLON
|
00039133879TRLO0
|
|
16:23:30
|
3127
|
171.00
|
XLON
|
00039133882TRLO0
|
|
16:23:30
|
579
|
171.00
|
XLON
|
00039133881TRLO0
|
|
16:23:30
|
3706
|
171.00
|
BATE
|
00039133880TRLO0
|
|
16:24:44
|
620
|
171.10
|
XLON
|
00039134009TRLO0
|
|
16:24:44
|
196
|
171.10
|
XLON
|
00039134008TRLO0
|
|
16:24:44
|
186
|
171.10
|
XLON
|
00039134007TRLO0
|
|
16:24:44
|
6
|
171.10
|
XLON
|
00039134006TRLO0
|
|
16:24:44
|
190
|
171.10
|
XLON
|
00039134010TRLO0
|
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
