FirstGroup Plc - Transaction in Own Shares
07 Março 2025 - 4:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 07
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
|
6 March
2025
|
|
Number of
ordinary shares purchased
|
573,044
|
|
Weighted
average price paid (p)
|
173.15
|
|
Highest
price paid (p)
|
173.50
|
|
Lowest
price paid (p)
|
172.80
|
Following
the above purchase, FirstGroup holds 159,431,880 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 591,263,135. 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 6 March 2025 is 591,263,135. 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
|
173.17
|
336,020
|
|
BATE
|
173.08
|
122,322
|
|
CHIX
|
173.19
|
86,676
|
|
TRQX
|
173.10
|
28,026
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:48:30.255
|
936
|
173.50
|
CHIX
|
00039138356TRLO0
|
|
08:48:30.255
|
494
|
173.50
|
BATE
|
00039138357TRLO0
|
|
08:48:30.255
|
766
|
173.50
|
XLON
|
00039138358TRLO0
|
|
08:49:03.798
|
60
|
173.50
|
XLON
|
00039138374TRLO0
|
|
08:49:03.802
|
494
|
173.50
|
BATE
|
00039138375TRLO0
|
|
08:49:03.802
|
708
|
173.50
|
XLON
|
00039138376TRLO0
|
|
08:49:26.170
|
494
|
173.50
|
BATE
|
00039138379TRLO0
|
|
08:49:26.170
|
767
|
173.50
|
XLON
|
00039138380TRLO0
|
|
08:49:44.338
|
494
|
173.50
|
BATE
|
00039138384TRLO0
|
|
08:49:44.339
|
766
|
173.50
|
XLON
|
00039138385TRLO0
|
|
08:49:44.347
|
494
|
173.50
|
BATE
|
00039138386TRLO0
|
|
08:49:44.359
|
494
|
173.50
|
XLON
|
00039138387TRLO0
|
|
08:59:28.456
|
763
|
173.50
|
BATE
|
00039138801TRLO0
|
|
08:59:28.456
|
760
|
173.50
|
XLON
|
00039138803TRLO0
|
|
08:59:28.468
|
457
|
173.50
|
XLON
|
00039138804TRLO0
|
|
08:59:28.468
|
145
|
173.50
|
XLON
|
00039138805TRLO0
|
|
08:59:29.586
|
149
|
173.50
|
XLON
|
00039138806TRLO0
|
|
08:59:29.586
|
713
|
173.50
|
XLON
|
00039138807TRLO0
|
|
08:59:29.601
|
293
|
173.50
|
XLON
|
00039138808TRLO0
|
|
08:59:29.601
|
457
|
173.50
|
XLON
|
00039138809TRLO0
|
|
08:59:29.602
|
241
|
173.50
|
XLON
|
00039138810TRLO0
|
|
08:59:29.793
|
290
|
173.50
|
XLON
|
00039138811TRLO0
|
|
08:59:29.805
|
281
|
173.50
|
XLON
|
00039138812TRLO0
|
|
08:59:29.817
|
278
|
173.50
|
XLON
|
00039138813TRLO0
|
|
08:59:29.818
|
709
|
173.50
|
XLON
|
00039138814TRLO0
|
|
09:07:03.843
|
459
|
173.50
|
XLON
|
00039139202TRLO0
|
|
09:07:03.843
|
72
|
173.50
|
XLON
|
00039139203TRLO0
|
|
09:07:03.880
|
64
|
173.50
|
XLON
|
00039139205TRLO0
|
|
09:07:03.880
|
104
|
173.50
|
XLON
|
00039139206TRLO0
|
|
09:07:03.898
|
149
|
173.50
|
XLON
|
00039139207TRLO0
|
|
09:07:03.898
|
348
|
173.50
|
XLON
|
00039139208TRLO0
|
|
09:07:03.921
|
146
|
173.50
|
XLON
|
00039139209TRLO0
|
|
09:07:03.921
|
453
|
173.50
|
XLON
|
00039139210TRLO0
|
|
09:07:03.935
|
154
|
173.50
|
XLON
|
00039139211TRLO0
|
|
09:07:03.935
|
146
|
173.50
|
XLON
|
00039139212TRLO0
|
|
09:07:03.935
|
313
|
173.50
|
XLON
|
00039139213TRLO0
|
|
09:07:03.955
|
373
|
173.50
|
XLON
|
00039139214TRLO0
|
|
09:10:44.659
|
395
|
173.50
|
XLON
|
00039139566TRLO0
|
|
09:10:44.682
|
137
|
173.50
|
XLON
|
00039139567TRLO0
|
|
09:10:44.682
|
362
|
173.50
|
XLON
|
00039139568TRLO0
|
|
09:15:01.830
|
818
|
173.50
|
CHIX
|
00039139768TRLO0
|
|
09:15:01.830
|
494
|
173.50
|
BATE
|
00039139769TRLO0
|
|
09:15:01.830
|
819
|
173.50
|
XLON
|
00039139770TRLO0
|
|
09:15:01.845
|
470
|
173.50
|
XLON
|
00039139772TRLO0
|
|
09:15:01.845
|
165
|
173.50
|
XLON
|
00039139773TRLO0
|
|
09:16:59.868
|
109
|
173.50
|
BATE
|
00039139927TRLO0
|
|
12:10:57.062
|
494
|
173.50
|
XLON
|
00039148378TRLO0
|
|
12:15:50.639
|
494
|
173.50
|
CHIX
|
00039148487TRLO0
|
|
12:15:50.639
|
539
|
173.50
|
BATE
|
00039148488TRLO0
|
|
12:15:50.639
|
939
|
173.50
|
XLON
|
00039148489TRLO0
|
|
12:15:50.664
|
671
|
173.50
|
XLON
|
00039148490TRLO0
|
|
12:15:50.664
|
266
|
173.50
|
XLON
|
00039148491TRLO0
|
|
12:28:57.150
|
236
|
173.50
|
XLON
|
00039148975TRLO0
|
|
12:28:57.150
|
258
|
173.50
|
XLON
|
00039148976TRLO0
|
|
12:28:57.156
|
175
|
173.50
|
CHIX
|
00039148978TRLO0
|
|
12:28:57.156
|
2202
|
173.50
|
CHIX
|
00039148979TRLO0
|
|
15:23:49.502
|
415
|
173.50
|
CHIX
|
00039160403TRLO0
|
|
15:25:09.730
|
873
|
173.50
|
CHIX
|
00039160488TRLO0
|
|
15:25:09.730
|
1700
|
173.50
|
BATE
|
00039160489TRLO0
|
|
15:25:09.730
|
250
|
173.50
|
BATE
|
00039160490TRLO0
|
|
15:25:09.730
|
1317
|
173.50
|
TRQX
|
00039160491TRLO0
|
|
15:25:09.730
|
1905
|
173.50
|
XLON
|
00039160492TRLO0
|
|
15:27:46.119
|
609
|
173.50
|
TRQX
|
00039160707TRLO0
|
|
15:27:46.121
|
501
|
173.50
|
TRQX
|
00039160708TRLO0
|
|
15:27:52.150
|
18
|
173.50
|
BATE
|
00039160716TRLO0
|
|
15:28:07.230
|
1
|
173.50
|
BATE
|
00039160725TRLO0
|
|
15:28:07.584
|
18
|
173.50
|
BATE
|
00039160726TRLO0
|
|
15:28:07.781
|
19
|
173.50
|
BATE
|
00039160727TRLO0
|
|
15:28:08.347
|
51
|
173.50
|
BATE
|
00039160728TRLO0
|
|
15:35:34.746
|
19
|
173.50
|
BATE
|
00039161023TRLO0
|
|
15:35:34.786
|
61
|
173.50
|
BATE
|
00039161024TRLO0
|
|
15:35:34.786
|
78
|
173.50
|
BATE
|
00039161025TRLO0
|
|
15:35:34.786
|
77
|
173.50
|
BATE
|
00039161026TRLO0
|
|
15:35:34.786
|
79
|
173.50
|
BATE
|
00039161027TRLO0
|
|
15:36:08.707
|
498
|
173.50
|
BATE
|
00039161057TRLO0
|
|
15:36:08.760
|
26
|
173.50
|
BATE
|
00039161058TRLO0
|
|
15:38:17.516
|
142
|
173.50
|
BATE
|
00039161284TRLO0
|
|
08:27:20.607
|
166
|
173.40
|
CHIX
|
00039137180TRLO0
|
|
08:27:20.607
|
685
|
173.40
|
CHIX
|
00039137181TRLO0
|
|
08:27:20.607
|
494
|
173.40
|
BATE
|
00039137182TRLO0
|
|
08:27:20.607
|
727
|
173.40
|
XLON
|
00039137183TRLO0
|
|
08:27:25.496
|
1441
|
173.40
|
XLON
|
00039137193TRLO0
|
|
08:50:48.469
|
709
|
173.40
|
XLON
|
00039138433TRLO0
|
|
08:50:48.469
|
55
|
173.40
|
XLON
|
00039138434TRLO0
|
|
08:50:48.480
|
764
|
173.40
|
XLON
|
00039138435TRLO0
|
|
08:50:48.490
|
403
|
173.40
|
XLON
|
00039138436TRLO0
|
|
08:50:48.514
|
404
|
173.40
|
XLON
|
00039138437TRLO0
|
|
08:51:20.444
|
6
|
173.40
|
BATE
|
00039138445TRLO0
|
|
08:52:59.042
|
394
|
173.40
|
CHIX
|
00039138518TRLO0
|
|
08:52:59.042
|
570
|
173.40
|
BATE
|
00039138519TRLO0
|
|
08:52:59.041
|
761
|
173.40
|
XLON
|
00039138520TRLO0
|
|
08:52:59.058
|
468
|
173.40
|
XLON
|
00039138523TRLO0
|
|
08:52:59.058
|
112
|
173.40
|
XLON
|
00039138524TRLO0
|
|
08:52:59.076
|
146
|
173.40
|
XLON
|
00039138525TRLO0
|
|
08:52:59.076
|
344
|
173.40
|
XLON
|
00039138526TRLO0
|
|
08:59:28.456
|
534
|
173.40
|
BATE
|
00039138802TRLO0
|
|
09:07:03.816
|
494
|
173.40
|
CHIX
|
00039139197TRLO0
|
|
09:07:03.816
|
494
|
173.40
|
BATE
|
00039139198TRLO0
|
|
09:07:03.817
|
825
|
173.40
|
XLON
|
00039139199TRLO0
|
|
09:07:03.826
|
494
|
173.40
|
CHIX
|
00039139200TRLO0
|
|
09:07:03.834
|
823
|
173.40
|
XLON
|
00039139201TRLO0
|
|
09:07:03.880
|
459
|
173.40
|
XLON
|
00039139204TRLO0
|
|
09:10:44.644
|
494
|
173.40
|
CHIX
|
00039139562TRLO0
|
|
09:10:44.644
|
494
|
173.40
|
BATE
|
00039139563TRLO0
|
|
09:10:44.643
|
672
|
173.40
|
XLON
|
00039139564TRLO0
|
|
09:10:44.644
|
141
|
173.40
|
XLON
|
00039139565TRLO0
|
|
09:15:01.835
|
571
|
173.40
|
CHIX
|
00039139771TRLO0
|
|
09:46:41.609
|
510
|
173.40
|
BATE
|
00039141652TRLO0
|
|
09:46:41.609
|
545
|
173.40
|
CHIX
|
00039141653TRLO0
|
|
09:46:41.609
|
593
|
173.40
|
XLON
|
00039141654TRLO0
|
|
09:46:41.637
|
203
|
173.40
|
XLON
|
00039141657TRLO0
|
|
09:46:41.637
|
367
|
173.40
|
XLON
|
00039141658TRLO0
|
|
09:46:42.631
|
404
|
173.40
|
XLON
|
00039141666TRLO0
|
|
09:46:42.642
|
336
|
173.40
|
XLON
|
00039141667TRLO0
|
|
09:46:42.642
|
143
|
173.40
|
XLON
|
00039141668TRLO0
|
|
09:46:42.642
|
150
|
173.40
|
XLON
|
00039141669TRLO0
|
|
09:46:42.642
|
423
|
173.40
|
XLON
|
00039141670TRLO0
|
|
09:46:42.678
|
140
|
173.40
|
XLON
|
00039141672TRLO0
|
|
09:46:42.678
|
130
|
173.40
|
XLON
|
00039141673TRLO0
|
|
09:46:42.678
|
110
|
173.40
|
XLON
|
00039141674TRLO0
|
|
09:46:42.712
|
149
|
173.40
|
XLON
|
00039141675TRLO0
|
|
09:46:42.712
|
1008
|
173.40
|
XLON
|
00039141676TRLO0
|
|
09:46:42.712
|
274
|
173.40
|
XLON
|
00039141677TRLO0
|
|
09:46:42.804
|
226
|
173.40
|
XLON
|
00039141678TRLO0
|
|
09:46:42.804
|
136
|
173.40
|
XLON
|
00039141679TRLO0
|
|
09:46:42.804
|
44
|
173.40
|
XLON
|
00039141680TRLO0
|
|
09:46:43.004
|
106
|
173.40
|
XLON
|
00039141681TRLO0
|
|
09:46:43.004
|
148
|
173.40
|
XLON
|
00039141682TRLO0
|
|
09:46:43.004
|
351
|
173.40
|
XLON
|
00039141683TRLO0
|
|
09:46:45.501
|
1
|
173.40
|
XLON
|
00039141691TRLO0
|
|
09:47:18.005
|
465
|
173.40
|
XLON
|
00039141744TRLO0
|
|
09:47:18.005
|
135
|
173.40
|
XLON
|
00039141745TRLO0
|
|
09:47:18.005
|
321
|
173.40
|
XLON
|
00039141746TRLO0
|
|
09:47:18.005
|
151
|
173.40
|
XLON
|
00039141747TRLO0
|
|
09:47:18.005
|
286
|
173.40
|
XLON
|
00039141748TRLO0
|
|
12:10:57.347
|
494
|
173.40
|
CHIX
|
00039148379TRLO0
|
|
12:10:57.347
|
697
|
173.40
|
BATE
|
00039148380TRLO0
|
|
12:28:57.143
|
554
|
173.40
|
BATE
|
00039148972TRLO0
|
|
12:28:57.143
|
494
|
173.40
|
CHIX
|
00039148973TRLO0
|
|
12:28:57.143
|
1001
|
173.40
|
XLON
|
00039148974TRLO0
|
|
12:28:57.186
|
460
|
173.40
|
XLON
|
00039148982TRLO0
|
|
12:28:57.186
|
394
|
173.40
|
XLON
|
00039148983TRLO0
|
|
12:28:57.186
|
154
|
173.40
|
XLON
|
00039148984TRLO0
|
|
12:28:57.186
|
128
|
173.40
|
XLON
|
00039148985TRLO0
|
|
12:28:57.186
|
159
|
173.40
|
XLON
|
00039148986TRLO0
|
|
12:28:57.203
|
418
|
173.40
|
XLON
|
00039148987TRLO0
|
|
12:28:57.203
|
30
|
173.40
|
XLON
|
00039148988TRLO0
|
|
13:15:05.304
|
327
|
173.40
|
CHIX
|
00039150207TRLO0
|
|
13:15:05.304
|
1239
|
173.40
|
CHIX
|
00039150208TRLO0
|
|
13:15:05.304
|
528
|
173.40
|
CHIX
|
00039150209TRLO0
|
|
13:15:05.304
|
795
|
173.40
|
CHIX
|
00039150210TRLO0
|
|
13:15:05.426
|
341
|
173.40
|
CHIX
|
00039150214TRLO0
|
|
13:15:05.426
|
105
|
173.40
|
CHIX
|
00039150216TRLO0
|
|
13:15:05.426
|
220
|
173.40
|
CHIX
|
00039150217TRLO0
|
|
13:15:05.426
|
2339
|
173.40
|
CHIX
|
00039150218TRLO0
|
|
13:38:07.100
|
146
|
173.40
|
XLON
|
00039151456TRLO0
|
|
13:38:07.100
|
380
|
173.40
|
XLON
|
00039151457TRLO0
|
|
13:38:11.814
|
347
|
173.40
|
XLON
|
00039151500TRLO0
|
|
13:38:11.814
|
180
|
173.40
|
XLON
|
00039151501TRLO0
|
|
13:38:11.814
|
64
|
173.40
|
XLON
|
00039151502TRLO0
|
|
13:38:11.814
|
77
|
173.40
|
XLON
|
00039151503TRLO0
|
|
13:38:11.814
|
111
|
173.40
|
XLON
|
00039151504TRLO0
|
|
13:41:47.628
|
340
|
173.40
|
XLON
|
00039151754TRLO0
|
|
13:41:47.628
|
145
|
173.40
|
XLON
|
00039151755TRLO0
|
|
13:41:47.628
|
142
|
173.40
|
XLON
|
00039151756TRLO0
|
|
13:41:47.629
|
488
|
173.40
|
XLON
|
00039151757TRLO0
|
|
15:25:33.411
|
865
|
173.40
|
CHIX
|
00039160508TRLO0
|
|
15:25:33.411
|
1944
|
173.40
|
BATE
|
00039160509TRLO0
|
|
15:25:33.411
|
2030
|
173.40
|
XLON
|
00039160510TRLO0
|
|
15:25:33.411
|
923
|
173.40
|
TRQX
|
00039160511TRLO0
|
|
15:25:33.423
|
1067
|
173.40
|
CHIX
|
00039160513TRLO0
|
|
15:25:33.438
|
658
|
173.40
|
XLON
|
00039160514TRLO0
|
|
15:25:33.438
|
397
|
173.40
|
XLON
|
00039160515TRLO0
|
|
15:25:34.599
|
286
|
173.40
|
XLON
|
00039160516TRLO0
|
|
15:25:34.599
|
379
|
173.40
|
XLON
|
00039160517TRLO0
|
|
15:25:34.600
|
672
|
173.40
|
CHIX
|
00039160518TRLO0
|
|
15:25:34.618
|
665
|
173.40
|
XLON
|
00039160520TRLO0
|
|
15:25:34.620
|
1366
|
173.40
|
CHIX
|
00039160521TRLO0
|
|
15:25:34.634
|
25
|
173.40
|
XLON
|
00039160522TRLO0
|
|
15:25:34.634
|
673
|
173.40
|
XLON
|
00039160523TRLO0
|
|
15:25:34.634
|
121
|
173.40
|
XLON
|
00039160524TRLO0
|
|
15:25:35.048
|
26
|
173.40
|
XLON
|
00039160525TRLO0
|
|
15:25:35.048
|
151
|
173.40
|
XLON
|
00039160526TRLO0
|
|
15:25:35.048
|
319
|
173.40
|
XLON
|
00039160527TRLO0
|
|
15:25:35.049
|
54
|
173.40
|
CHIX
|
00039160528TRLO0
|
|
15:25:35.049
|
445
|
173.40
|
CHIX
|
00039160529TRLO0
|
|
15:25:35.109
|
690
|
173.40
|
XLON
|
00039160530TRLO0
|
|
15:25:35.109
|
67
|
173.40
|
XLON
|
00039160531TRLO0
|
|
15:25:35.115
|
45
|
173.40
|
CHIX
|
00039160532TRLO0
|
|
15:25:35.147
|
78
|
173.40
|
XLON
|
00039160533TRLO0
|
|
15:25:35.147
|
127
|
173.40
|
XLON
|
00039160534TRLO0
|
|
15:25:35.147
|
505
|
173.40
|
XLON
|
00039160535TRLO0
|
|
15:25:35.642
|
496
|
173.40
|
XLON
|
00039160539TRLO0
|
|
15:25:35.643
|
1192
|
173.40
|
CHIX
|
00039160540TRLO0
|
|
15:25:35.669
|
489
|
173.40
|
XLON
|
00039160542TRLO0
|
|
15:25:35.669
|
692
|
173.40
|
XLON
|
00039160543TRLO0
|
|
15:25:35.669
|
136
|
173.40
|
XLON
|
00039160544TRLO0
|
|
15:25:35.669
|
147
|
173.40
|
XLON
|
00039160545TRLO0
|
|
15:25:35.669
|
1504
|
173.40
|
XLON
|
00039160546TRLO0
|
|
15:25:35.669
|
201
|
173.40
|
XLON
|
00039160547TRLO0
|
|
15:25:35.669
|
786
|
173.40
|
XLON
|
00039160548TRLO0
|
|
15:25:35.697
|
1296
|
173.40
|
XLON
|
00039160550TRLO0
|
|
15:25:35.697
|
960
|
173.40
|
XLON
|
00039160551TRLO0
|
|
15:25:35.697
|
146
|
173.40
|
XLON
|
00039160552TRLO0
|
|
15:25:35.697
|
129
|
173.40
|
XLON
|
00039160553TRLO0
|
|
15:25:35.697
|
134
|
173.40
|
XLON
|
00039160554TRLO0
|
|
15:25:35.697
|
188
|
173.40
|
XLON
|
00039160555TRLO0
|
|
15:25:35.697
|
74
|
173.40
|
XLON
|
00039160556TRLO0
|
|
15:25:35.697
|
89
|
173.40
|
XLON
|
00039160557TRLO0
|
|
15:25:35.697
|
756
|
173.40
|
XLON
|
00039160558TRLO0
|
|
15:25:35.697
|
119
|
173.40
|
XLON
|
00039160559TRLO0
|
|
15:25:35.697
|
305
|
173.40
|
XLON
|
00039160560TRLO0
|
|
15:25:54.805
|
541
|
173.40
|
XLON
|
00039160575TRLO0
|
|
15:26:16.004
|
114
|
173.40
|
XLON
|
00039160588TRLO0
|
|
15:26:16.004
|
152
|
173.40
|
XLON
|
00039160589TRLO0
|
|
15:26:16.004
|
135
|
173.40
|
XLON
|
00039160590TRLO0
|
|
15:26:16.004
|
23
|
173.40
|
XLON
|
00039160591TRLO0
|
|
15:26:16.212
|
145
|
173.40
|
XLON
|
00039160592TRLO0
|
|
15:26:16.212
|
149
|
173.40
|
XLON
|
00039160593TRLO0
|
|
15:26:16.212
|
1296
|
173.40
|
XLON
|
00039160594TRLO0
|
|
15:26:16.212
|
67
|
173.40
|
XLON
|
00039160595TRLO0
|
|
15:26:36.007
|
612
|
173.40
|
CHIX
|
00039160621TRLO0
|
|
15:26:36.007
|
495
|
173.40
|
CHIX
|
00039160622TRLO0
|
|
15:27:24.240
|
784
|
173.40
|
CHIX
|
00039160690TRLO0
|
|
15:27:24.240
|
1271
|
173.40
|
BATE
|
00039160691TRLO0
|
|
15:27:24.241
|
1271
|
173.40
|
XLON
|
00039160692TRLO0
|
|
15:27:24.672
|
659
|
173.40
|
XLON
|
00039160694TRLO0
|
|
15:27:52.137
|
705
|
173.40
|
CHIX
|
00039160713TRLO0
|
|
15:27:52.137
|
849
|
173.40
|
BATE
|
00039160714TRLO0
|
|
15:27:52.137
|
2529
|
173.40
|
XLON
|
00039160715TRLO0
|
|
15:28:07.220
|
494
|
173.40
|
CHIX
|
00039160723TRLO0
|
|
15:28:07.220
|
712
|
173.40
|
XLON
|
00039160724TRLO0
|
|
15:34:02.351
|
416
|
173.40
|
CHIX
|
00039160944TRLO0
|
|
15:35:34.735
|
677
|
173.40
|
CHIX
|
00039161020TRLO0
|
|
15:35:34.735
|
2118
|
173.40
|
BATE
|
00039161021TRLO0
|
|
15:35:34.735
|
1725
|
173.40
|
XLON
|
00039161022TRLO0
|
|
15:38:17.516
|
752
|
173.40
|
BATE
|
00039161283TRLO0
|
|
15:38:17.537
|
16
|
173.40
|
BATE
|
00039161285TRLO0
|
|
15:38:17.537
|
78
|
173.40
|
BATE
|
00039161286TRLO0
|
|
15:38:17.537
|
77
|
173.40
|
BATE
|
00039161287TRLO0
|
|
15:38:24.075
|
480
|
173.40
|
BATE
|
00039161289TRLO0
|
|
15:38:24.274
|
81
|
173.40
|
BATE
|
00039161290TRLO0
|
|
15:38:24.274
|
76
|
173.40
|
BATE
|
00039161291TRLO0
|
|
15:38:24.274
|
77
|
173.40
|
BATE
|
00039161292TRLO0
|
|
15:38:24.274
|
79
|
173.40
|
BATE
|
00039161293TRLO0
|
|
15:38:24.473
|
9
|
173.40
|
BATE
|
00039161294TRLO0
|
|
15:38:24.673
|
72
|
173.40
|
BATE
|
00039161295TRLO0
|
|
15:38:24.673
|
68
|
173.40
|
BATE
|
00039161296TRLO0
|
|
15:38:24.673
|
68
|
173.40
|
BATE
|
00039161297TRLO0
|
|
15:38:24.673
|
69
|
173.40
|
BATE
|
00039161298TRLO0
|
|
15:39:58.576
|
483
|
173.40
|
BATE
|
00039161539TRLO0
|
|
15:39:58.609
|
82
|
173.40
|
BATE
|
00039161541TRLO0
|
|
15:39:58.609
|
77
|
173.40
|
BATE
|
00039161542TRLO0
|
|
15:39:58.609
|
78
|
173.40
|
BATE
|
00039161543TRLO0
|
|
15:39:58.609
|
86
|
173.40
|
BATE
|
00039161544TRLO0
|
|
15:40:07.752
|
174
|
173.40
|
BATE
|
00039161638TRLO0
|
|
15:40:07.768
|
1421
|
173.40
|
BATE
|
00039161643TRLO0
|
|
15:40:07.787
|
879
|
173.40
|
BATE
|
00039161644TRLO0
|
|
16:03:41.070
|
235
|
173.40
|
CHIX
|
00039163075TRLO0
|
|
16:03:41.070
|
356
|
173.40
|
CHIX
|
00039163076TRLO0
|
|
16:03:41.070
|
476
|
173.40
|
CHIX
|
00039163077TRLO0
|
|
16:03:41.070
|
638
|
173.40
|
CHIX
|
00039163078TRLO0
|
|
16:03:41.070
|
4367
|
173.40
|
CHIX
|
00039163079TRLO0
|
|
08:27:25.487
|
494
|
173.30
|
BATE
|
00039137190TRLO0
|
|
08:27:25.487
|
729
|
173.30
|
XLON
|
00039137191TRLO0
|
|
08:27:25.496
|
484
|
173.30
|
XLON
|
00039137192TRLO0
|
|
08:52:59.058
|
468
|
173.30
|
BATE
|
00039138521TRLO0
|
|
08:52:59.057
|
762
|
173.30
|
XLON
|
00039138522TRLO0
|
|
08:59:30.116
|
550
|
173.30
|
XLON
|
00039138815TRLO0
|
|
09:16:59.855
|
494
|
173.30
|
BATE
|
00039139925TRLO0
|
|
09:16:59.854
|
1010
|
173.30
|
XLON
|
00039139926TRLO0
|
|
09:38:26.715
|
604
|
173.30
|
CHIX
|
00039141148TRLO0
|
|
09:38:26.715
|
85
|
173.30
|
BATE
|
00039141149TRLO0
|
|
09:38:26.715
|
409
|
173.30
|
BATE
|
00039141150TRLO0
|
|
09:38:26.715
|
915
|
173.30
|
TRQX
|
00039141151TRLO0
|
|
09:38:26.715
|
890
|
173.30
|
XLON
|
00039141152TRLO0
|
|
09:38:48.520
|
1092
|
173.30
|
BATE
|
00039141200TRLO0
|
|
09:46:41.617
|
412
|
173.30
|
XLON
|
00039141655TRLO0
|
|
09:46:41.618
|
380
|
173.30
|
CHIX
|
00039141656TRLO0
|
|
09:46:45.501
|
156
|
173.30
|
XLON
|
00039141689TRLO0
|
|
09:46:45.501
|
321
|
173.30
|
XLON
|
00039141690TRLO0
|
|
12:28:57.155
|
374
|
173.30
|
BATE
|
00039148977TRLO0
|
|
12:28:57.173
|
1770
|
173.30
|
BATE
|
00039148980TRLO0
|
|
12:28:57.173
|
1000
|
173.30
|
CHIX
|
00039148981TRLO0
|
|
12:53:05.302
|
6
|
173.30
|
CHIX
|
00039149544TRLO0
|
|
12:53:05.302
|
54
|
173.30
|
CHIX
|
00039149545TRLO0
|
|
12:53:05.303
|
937
|
173.30
|
CHIX
|
00039149546TRLO0
|
|
12:53:06.677
|
396
|
173.30
|
XLON
|
00039149550TRLO0
|
|
13:15:08.524
|
8
|
173.30
|
BATE
|
00039150224TRLO0
|
|
13:15:08.524
|
9
|
173.30
|
BATE
|
00039150225TRLO0
|
|
13:15:25.306
|
1
|
173.30
|
BATE
|
00039150279TRLO0
|
|
13:15:29.645
|
16
|
173.30
|
BATE
|
00039150281TRLO0
|
|
13:15:36.217
|
88
|
173.30
|
BATE
|
00039150292TRLO0
|
|
13:15:36.544
|
9
|
173.30
|
BATE
|
00039150298TRLO0
|
|
13:45:13.066
|
564
|
173.30
|
XLON
|
00039152114TRLO0
|
|
13:45:13.066
|
340
|
173.30
|
XLON
|
00039152115TRLO0
|
|
13:45:13.066
|
1300
|
173.30
|
XLON
|
00039152116TRLO0
|
|
13:45:13.066
|
656
|
173.30
|
XLON
|
00039152117TRLO0
|
|
13:45:25.876
|
348
|
173.30
|
XLON
|
00039152132TRLO0
|
|
13:45:25.876
|
34
|
173.30
|
XLON
|
00039152133TRLO0
|
|
13:45:26.043
|
516
|
173.30
|
XLON
|
00039152136TRLO0
|
|
13:45:26.234
|
401
|
173.30
|
XLON
|
00039152138TRLO0
|
|
13:53:03.970
|
388
|
173.30
|
XLON
|
00039152528TRLO0
|
|
13:53:03.970
|
58
|
173.30
|
XLON
|
00039152529TRLO0
|
|
13:53:03.970
|
132
|
173.30
|
XLON
|
00039152530TRLO0
|
|
13:53:03.970
|
128
|
173.30
|
XLON
|
00039152531TRLO0
|
|
13:53:03.970
|
245
|
173.30
|
XLON
|
00039152532TRLO0
|
|
13:53:04.413
|
149
|
173.30
|
XLON
|
00039152533TRLO0
|
|
13:53:04.413
|
146
|
173.30
|
XLON
|
00039152534TRLO0
|
|
13:53:04.413
|
405
|
173.30
|
XLON
|
00039152535TRLO0
|
|
13:53:04.446
|
90
|
173.30
|
XLON
|
00039152538TRLO0
|
|
13:53:04.446
|
490
|
173.30
|
XLON
|
00039152539TRLO0
|
|
13:53:04.446
|
130
|
173.30
|
XLON
|
00039152540TRLO0
|
|
13:53:04.446
|
143
|
173.30
|
XLON
|
00039152541TRLO0
|
|
13:53:04.447
|
1
|
173.30
|
XLON
|
00039152542TRLO0
|
|
14:06:38.503
|
26
|
173.30
|
XLON
|
00039153450TRLO0
|
|
14:06:38.503
|
404
|
173.30
|
XLON
|
00039153451TRLO0
|
|
14:06:38.505
|
419
|
173.30
|
CHIX
|
00039153452TRLO0
|
|
14:11:25.586
|
248
|
173.30
|
XLON
|
00039153827TRLO0
|
|
14:11:25.586
|
1300
|
173.30
|
XLON
|
00039153828TRLO0
|
|
14:11:25.586
|
1300
|
173.30
|
XLON
|
00039153829TRLO0
|
|
14:11:25.586
|
319
|
173.30
|
XLON
|
00039153830TRLO0
|
|
14:11:25.598
|
11
|
173.30
|
CHIX
|
00039153831TRLO0
|
|
14:11:25.598
|
1700
|
173.30
|
CHIX
|
00039153832TRLO0
|
|
14:11:25.598
|
1700
|
173.30
|
CHIX
|
00039153833TRLO0
|
|
14:11:25.598
|
343
|
173.30
|
CHIX
|
00039153834TRLO0
|
|
14:11:25.623
|
683
|
173.30
|
XLON
|
00039153836TRLO0
|
|
14:11:25.623
|
4668
|
173.30
|
XLON
|
00039153838TRLO0
|
|
14:11:25.640
|
140
|
173.30
|
XLON
|
00039153839TRLO0
|
|
14:11:25.640
|
155
|
173.30
|
XLON
|
00039153840TRLO0
|
|
14:11:25.640
|
4546
|
173.30
|
XLON
|
00039153841TRLO0
|
|
14:23:25.075
|
383
|
173.30
|
XLON
|
00039155016TRLO0
|
|
14:23:25.090
|
177
|
173.30
|
XLON
|
00039155017TRLO0
|
|
14:23:25.090
|
139
|
173.30
|
XLON
|
00039155018TRLO0
|
|
14:23:25.090
|
123
|
173.30
|
XLON
|
00039155019TRLO0
|
|
14:23:25.287
|
422
|
173.30
|
XLON
|
00039155020TRLO0
|
|
14:23:25.352
|
451
|
173.30
|
XLON
|
00039155021TRLO0
|
|
14:30:05.389
|
844
|
173.30
|
CHIX
|
00039155497TRLO0
|
|
14:35:32.705
|
15
|
173.30
|
CHIX
|
00039155979TRLO0
|
|
14:35:32.705
|
106
|
173.30
|
CHIX
|
00039155980TRLO0
|
|
14:35:32.705
|
96
|
173.30
|
CHIX
|
00039155981TRLO0
|
|
14:35:32.705
|
1466
|
173.30
|
CHIX
|
00039155982TRLO0
|
|
14:35:32.721
|
128
|
173.30
|
XLON
|
00039155984TRLO0
|
|
14:35:32.721
|
131
|
173.30
|
XLON
|
00039155985TRLO0
|
|
14:35:32.721
|
37
|
173.30
|
XLON
|
00039155986TRLO0
|
|
14:35:32.807
|
152
|
173.30
|
XLON
|
00039155988TRLO0
|
|
14:35:32.807
|
129
|
173.30
|
XLON
|
00039155989TRLO0
|
|
14:35:32.808
|
153
|
173.30
|
XLON
|
00039155990TRLO0
|
|
14:35:32.826
|
480
|
173.30
|
XLON
|
00039155992TRLO0
|
|
14:35:32.826
|
131
|
173.30
|
XLON
|
00039155993TRLO0
|
|
14:35:32.826
|
136
|
173.30
|
XLON
|
00039155994TRLO0
|
|
14:35:32.826
|
437
|
173.30
|
XLON
|
00039155995TRLO0
|
|
14:35:32.845
|
128
|
173.30
|
XLON
|
00039155996TRLO0
|
|
14:35:32.845
|
154
|
173.30
|
XLON
|
00039155997TRLO0
|
|
14:35:32.846
|
858
|
173.30
|
XLON
|
00039155998TRLO0
|
|
14:35:32.864
|
376
|
173.30
|
XLON
|
00039155999TRLO0
|
|
14:35:32.881
|
154
|
173.30
|
XLON
|
00039156000TRLO0
|
|
14:35:32.881
|
135
|
173.30
|
XLON
|
00039156001TRLO0
|
|
14:35:32.881
|
91
|
173.30
|
XLON
|
00039156002TRLO0
|
|
14:35:33.014
|
154
|
173.30
|
XLON
|
00039156003TRLO0
|
|
14:35:33.014
|
130
|
173.30
|
XLON
|
00039156004TRLO0
|
|
14:35:33.015
|
98
|
173.30
|
XLON
|
00039156005TRLO0
|
|
14:35:37.508
|
386
|
173.30
|
XLON
|
00039156006TRLO0
|
|
14:35:37.508
|
129
|
173.30
|
XLON
|
00039156007TRLO0
|
|
14:35:37.508
|
132
|
173.30
|
XLON
|
00039156008TRLO0
|
|
14:35:37.508
|
980
|
173.30
|
XLON
|
00039156009TRLO0
|
|
15:25:33.414
|
890
|
173.30
|
XLON
|
00039160512TRLO0
|
|
15:25:34.608
|
880
|
173.30
|
BATE
|
00039160519TRLO0
|
|
15:25:35.626
|
765
|
173.30
|
CHIX
|
00039160536TRLO0
|
|
15:25:35.626
|
826
|
173.30
|
BATE
|
00039160537TRLO0
|
|
15:25:35.626
|
2559
|
173.30
|
XLON
|
00039160538TRLO0
|
|
15:25:35.656
|
603
|
173.30
|
CHIX
|
00039160541TRLO0
|
|
15:38:17.502
|
883
|
173.30
|
CHIX
|
00039161279TRLO0
|
|
15:38:17.502
|
3052
|
173.30
|
BATE
|
00039161280TRLO0
|
|
15:38:17.502
|
930
|
173.30
|
TRQX
|
00039161281TRLO0
|
|
15:38:17.502
|
2758
|
173.30
|
XLON
|
00039161282TRLO0
|
|
15:39:58.600
|
699
|
173.30
|
CHIX
|
00039161540TRLO0
|
|
15:40:07.768
|
166
|
173.30
|
BATE
|
00039161640TRLO0
|
|
15:40:07.768
|
144
|
173.30
|
BATE
|
00039161641TRLO0
|
|
15:40:07.768
|
159
|
173.30
|
BATE
|
00039161642TRLO0
|
|
15:40:07.874
|
168
|
173.30
|
BATE
|
00039161645TRLO0
|
|
15:40:07.874
|
162
|
173.30
|
BATE
|
00039161646TRLO0
|
|
15:40:07.937
|
9
|
173.30
|
BATE
|
00039161647TRLO0
|
|
16:03:41.954
|
133
|
173.30
|
XLON
|
00039163084TRLO0
|
|
16:03:41.954
|
1943
|
173.30
|
XLON
|
00039163086TRLO0
|
|
16:03:41.954
|
135
|
173.30
|
XLON
|
00039163087TRLO0
|
|
16:03:41.954
|
164
|
173.30
|
XLON
|
00039163088TRLO0
|
|
16:03:41.954
|
1245
|
173.30
|
XLON
|
00039163089TRLO0
|
|
16:03:41.954
|
2237
|
173.30
|
XLON
|
00039163090TRLO0
|
|
16:03:43.840
|
751
|
173.30
|
XLON
|
00039163099TRLO0
|
|
16:03:43.853
|
741
|
173.30
|
XLON
|
00039163101TRLO0
|
|
16:03:44.007
|
762
|
173.30
|
XLON
|
00039163103TRLO0
|
|
16:03:44.024
|
762
|
173.30
|
XLON
|
00039163105TRLO0
|
|
16:03:44.206
|
761
|
173.30
|
XLON
|
00039163107TRLO0
|
|
16:03:44.218
|
752
|
173.30
|
XLON
|
00039163109TRLO0
|
|
16:03:44.231
|
736
|
173.30
|
XLON
|
00039163111TRLO0
|
|
16:03:44.408
|
738
|
173.30
|
XLON
|
00039163113TRLO0
|
|
16:03:44.420
|
741
|
173.30
|
XLON
|
00039163114TRLO0
|
|
16:03:44.433
|
759
|
173.30
|
XLON
|
00039163116TRLO0
|
|
16:03:44.613
|
730
|
173.30
|
XLON
|
00039163118TRLO0
|
|
16:03:44.634
|
135
|
173.30
|
XLON
|
00039163120TRLO0
|
|
16:03:44.634
|
128
|
173.30
|
XLON
|
00039163122TRLO0
|
|
16:03:44.636
|
486
|
173.30
|
XLON
|
00039163123TRLO0
|
|
16:03:44.658
|
1006
|
173.30
|
XLON
|
00039163125TRLO0
|
|
16:03:44.695
|
1006
|
173.30
|
XLON
|
00039163128TRLO0
|
|
16:03:44.724
|
1023
|
173.30
|
XLON
|
00039163130TRLO0
|
|
16:03:44.746
|
1028
|
173.30
|
XLON
|
00039163132TRLO0
|
|
16:03:44.772
|
1035
|
173.30
|
XLON
|
00039163134TRLO0
|
|
16:03:44.797
|
1020
|
173.30
|
XLON
|
00039163136TRLO0
|
|
16:03:44.819
|
989
|
173.30
|
XLON
|
00039163138TRLO0
|
|
16:03:44.841
|
990
|
173.30
|
XLON
|
00039163140TRLO0
|
|
16:03:44.855
|
1000
|
173.30
|
XLON
|
00039163142TRLO0
|
|
16:03:44.877
|
1016
|
173.30
|
XLON
|
00039163143TRLO0
|
|
16:03:44.891
|
1015
|
173.30
|
XLON
|
00039163146TRLO0
|
|
16:03:45.009
|
1004
|
173.30
|
XLON
|
00039163148TRLO0
|
|
16:03:45.204
|
1025
|
173.30
|
XLON
|
00039163149TRLO0
|
|
16:03:45.343
|
214
|
173.30
|
XLON
|
00039163150TRLO0
|
|
16:03:45.343
|
786
|
173.30
|
XLON
|
00039163151TRLO0
|
|
16:03:45.405
|
131
|
173.30
|
XLON
|
00039163152TRLO0
|
|
16:03:45.405
|
145
|
173.30
|
XLON
|
00039163154TRLO0
|
|
16:03:45.405
|
947
|
173.30
|
XLON
|
00039163155TRLO0
|
|
16:03:45.419
|
3135
|
173.30
|
XLON
|
00039163156TRLO0
|
|
16:03:47.038
|
12
|
173.30
|
BATE
|
00039163157TRLO0
|
|
08:28:14.598
|
463
|
173.20
|
CHIX
|
00039137222TRLO0
|
|
08:28:14.598
|
494
|
173.20
|
BATE
|
00039137223TRLO0
|
|
08:28:14.598
|
621
|
173.20
|
XLON
|
00039137224TRLO0
|
|
08:28:14.600
|
103
|
173.20
|
XLON
|
00039137225TRLO0
|
|
08:31:31.000
|
498
|
173.20
|
CHIX
|
00039137403TRLO0
|
|
08:31:31.000
|
494
|
173.20
|
BATE
|
00039137404TRLO0
|
|
08:31:30.999
|
739
|
173.20
|
XLON
|
00039137405TRLO0
|
|
08:31:30.999
|
54
|
173.20
|
XLON
|
00039137406TRLO0
|
|
08:31:31.012
|
486
|
173.20
|
XLON
|
00039137407TRLO0
|
|
08:31:31.012
|
227
|
173.20
|
XLON
|
00039137408TRLO0
|
|
08:33:34.854
|
107
|
173.20
|
BATE
|
00039137478TRLO0
|
|
08:33:34.857
|
110
|
173.20
|
XLON
|
00039137479TRLO0
|
|
08:33:34.858
|
388
|
173.20
|
XLON
|
00039137480TRLO0
|
|
08:59:30.362
|
673
|
173.20
|
XLON
|
00039138816TRLO0
|
|
08:59:31.826
|
1933
|
173.20
|
TRQX
|
00039138818TRLO0
|
|
09:00:33.255
|
252
|
173.20
|
BATE
|
00039138930TRLO0
|
|
09:19:12.227
|
871
|
173.20
|
CHIX
|
00039140008TRLO0
|
|
09:19:12.227
|
494
|
173.20
|
BATE
|
00039140009TRLO0
|
|
09:19:12.226
|
1071
|
173.20
|
XLON
|
00039140010TRLO0
|
|
09:19:12.226
|
881
|
173.20
|
TRQX
|
00039140011TRLO0
|
|
09:25:23.567
|
1471
|
173.20
|
BATE
|
00039140297TRLO0
|
|
09:28:38.277
|
16
|
173.20
|
BATE
|
00039140491TRLO0
|
|
09:31:50.006
|
89
|
173.20
|
XLON
|
00039140765TRLO0
|
|
09:32:34.846
|
494
|
173.20
|
BATE
|
00039140871TRLO0
|
|
09:32:34.846
|
403
|
173.20
|
XLON
|
00039140872TRLO0
|
|
09:32:34.846
|
621
|
173.20
|
XLON
|
00039140873TRLO0
|
|
09:38:48.505
|
532
|
173.20
|
CHIX
|
00039141195TRLO0
|
|
09:38:48.505
|
494
|
173.20
|
BATE
|
00039141196TRLO0
|
|
09:38:48.504
|
47
|
173.20
|
XLON
|
00039141197TRLO0
|
|
09:38:48.504
|
843
|
173.20
|
XLON
|
00039141198TRLO0
|
|
09:38:48.515
|
494
|
173.20
|
BATE
|
00039141199TRLO0
|
|
09:46:45.497
|
510
|
173.20
|
BATE
|
00039141687TRLO0
|
|
09:46:45.497
|
414
|
173.20
|
XLON
|
00039141688TRLO0
|
|
09:49:06.138
|
386
|
173.20
|
CHIX
|
00039141872TRLO0
|
|
09:49:06.138
|
494
|
173.20
|
BATE
|
00039141873TRLO0
|
|
09:49:06.138
|
701
|
173.20
|
XLON
|
00039141874TRLO0
|
|
09:49:06.138
|
399
|
173.20
|
XLON
|
00039141875TRLO0
|
|
09:49:06.210
|
254
|
173.20
|
XLON
|
00039141876TRLO0
|
|
09:49:06.210
|
10
|
173.20
|
XLON
|
00039141877TRLO0
|
|
09:49:06.210
|
35
|
173.20
|
XLON
|
00039141878TRLO0
|
|
09:49:06.959
|
164
|
173.20
|
BATE
|
00039141883TRLO0
|
|
09:50:52.475
|
509
|
173.20
|
BATE
|
00039141982TRLO0
|
|
09:50:52.474
|
1056
|
173.20
|
XLON
|
00039141983TRLO0
|
|
10:47:42.934
|
501
|
173.20
|
CHIX
|
00039144968TRLO0
|
|
10:47:42.934
|
2113
|
173.20
|
CHIX
|
00039144969TRLO0
|
|
10:47:42.952
|
215
|
173.20
|
XLON
|
00039144974TRLO0
|
|
10:47:42.985
|
240
|
173.20
|
XLON
|
00039144975TRLO0
|
|
10:47:42.985
|
146
|
173.20
|
XLON
|
00039144976TRLO0
|
|
10:47:42.985
|
67
|
173.20
|
XLON
|
00039144977TRLO0
|
|
10:47:43.005
|
80
|
173.20
|
XLON
|
00039144978TRLO0
|
|
10:47:43.005
|
373
|
173.20
|
XLON
|
00039144979TRLO0
|
|
10:47:43.051
|
145
|
173.20
|
XLON
|
00039144980TRLO0
|
|
10:47:43.051
|
155
|
173.20
|
XLON
|
00039144981TRLO0
|
|
10:47:43.051
|
170
|
173.20
|
XLON
|
00039144982TRLO0
|
|
10:47:43.195
|
281
|
173.20
|
XLON
|
00039144983TRLO0
|
|
10:47:43.195
|
137
|
173.20
|
XLON
|
00039144984TRLO0
|
|
10:47:43.195
|
42
|
173.20
|
XLON
|
00039144985TRLO0
|
|
10:47:43.404
|
93
|
173.20
|
XLON
|
00039144986TRLO0
|
|
10:47:43.404
|
134
|
173.20
|
XLON
|
00039144987TRLO0
|
|
10:47:43.404
|
223
|
173.20
|
XLON
|
00039144988TRLO0
|
|
10:47:43.460
|
228
|
173.20
|
XLON
|
00039144989TRLO0
|
|
10:47:43.460
|
225
|
173.20
|
XLON
|
00039144990TRLO0
|
|
12:07:20.123
|
526
|
173.20
|
XLON
|
00039148228TRLO0
|
|
12:07:20.123
|
273
|
173.20
|
XLON
|
00039148234TRLO0
|
|
12:07:20.123
|
97
|
173.20
|
XLON
|
00039148235TRLO0
|
|
12:07:20.123
|
117
|
173.20
|
XLON
|
00039148236TRLO0
|
|
12:07:20.123
|
130
|
173.20
|
XLON
|
00039148237TRLO0
|
|
12:44:32.212
|
906
|
173.20
|
XLON
|
00039149395TRLO0
|
|
12:44:32.212
|
485
|
173.20
|
BATE
|
00039149396TRLO0
|
|
12:53:05.292
|
494
|
173.20
|
CHIX
|
00039149539TRLO0
|
|
12:53:05.292
|
532
|
173.20
|
BATE
|
00039149540TRLO0
|
|
12:53:05.291
|
1872
|
173.20
|
TRQX
|
00039149541TRLO0
|
|
12:53:05.291
|
910
|
173.20
|
XLON
|
00039149542TRLO0
|
|
12:56:54.024
|
166
|
173.20
|
CHIX
|
00039149639TRLO0
|
|
13:13:24.019
|
393
|
173.20
|
XLON
|
00039150141TRLO0
|
|
13:15:08.509
|
1390
|
173.20
|
CHIX
|
00039150219TRLO0
|
|
13:15:08.509
|
608
|
173.20
|
BATE
|
00039150220TRLO0
|
|
13:15:08.509
|
485
|
173.20
|
XLON
|
00039150221TRLO0
|
|
13:15:08.509
|
658
|
173.20
|
XLON
|
00039150222TRLO0
|
|
13:15:08.509
|
1717
|
173.20
|
TRQX
|
00039150223TRLO0
|
|
13:15:11.960
|
882
|
173.20
|
TRQX
|
00039150232TRLO0
|
|
13:15:15.816
|
78
|
173.20
|
XLON
|
00039150234TRLO0
|
|
13:15:25.297
|
468
|
173.20
|
XLON
|
00039150278TRLO0
|
|
13:15:35.168
|
546
|
173.20
|
XLON
|
00039150284TRLO0
|
|
13:15:35.177
|
496
|
173.20
|
XLON
|
00039150285TRLO0
|
|
13:15:35.177
|
127
|
173.20
|
XLON
|
00039150286TRLO0
|
|
13:15:35.177
|
127
|
173.20
|
XLON
|
00039150287TRLO0
|
|
13:15:36.226
|
283
|
173.20
|
XLON
|
00039150293TRLO0
|
|
13:15:36.226
|
298
|
173.20
|
XLON
|
00039150294TRLO0
|
|
13:15:36.226
|
152
|
173.20
|
XLON
|
00039150295TRLO0
|
|
13:15:36.226
|
148
|
173.20
|
XLON
|
00039150296TRLO0
|
|
13:15:36.226
|
496
|
173.20
|
XLON
|
00039150297TRLO0
|
|
13:15:42.610
|
107
|
173.20
|
BATE
|
00039150302TRLO0
|
|
13:22:18.954
|
426
|
173.20
|
XLON
|
00039150652TRLO0
|
|
13:22:18.954
|
206
|
173.20
|
XLON
|
00039150653TRLO0
|
|
13:45:13.056
|
1419
|
173.20
|
XLON
|
00039152112TRLO0
|
|
13:45:25.524
|
494
|
173.20
|
CHIX
|
00039152131TRLO0
|
|
13:50:45.127
|
494
|
173.20
|
CHIX
|
00039152457TRLO0
|
|
13:53:03.955
|
494
|
173.20
|
CHIX
|
00039152525TRLO0
|
|
13:53:03.955
|
1829
|
173.20
|
TRQX
|
00039152526TRLO0
|
|
13:53:03.955
|
1301
|
173.20
|
XLON
|
00039152527TRLO0
|
|
14:01:23.351
|
26
|
173.20
|
BATE
|
00039153034TRLO0
|
|
14:01:32.241
|
93
|
173.20
|
BATE
|
00039153037TRLO0
|
|
14:01:38.111
|
132
|
173.20
|
BATE
|
00039153042TRLO0
|
|
14:11:25.581
|
1032
|
173.20
|
BATE
|
00039153822TRLO0
|
|
14:11:25.581
|
584
|
173.20
|
CHIX
|
00039153823TRLO0
|
|
14:11:25.581
|
1109
|
173.20
|
TRQX
|
00039153824TRLO0
|
|
14:11:25.581
|
1620
|
173.20
|
XLON
|
00039153825TRLO0
|
|
14:11:25.623
|
494
|
173.20
|
CHIX
|
00039153835TRLO0
|
|
14:11:26.615
|
779
|
173.20
|
BATE
|
00039153842TRLO0
|
|
14:11:26.634
|
8
|
173.20
|
BATE
|
00039153846TRLO0
|
|
14:11:26.643
|
687
|
173.20
|
XLON
|
00039153848TRLO0
|
|
14:11:26.643
|
1300
|
173.20
|
XLON
|
00039153849TRLO0
|
|
14:11:26.643
|
154
|
173.20
|
XLON
|
00039153850TRLO0
|
|
14:11:26.643
|
142
|
173.20
|
XLON
|
00039153851TRLO0
|
|
14:11:26.643
|
459
|
173.20
|
XLON
|
00039153852TRLO0
|
|
14:11:26.644
|
1245
|
173.20
|
XLON
|
00039153853TRLO0
|
|
14:11:26.660
|
57
|
173.20
|
BATE
|
00039153854TRLO0
|
|
14:11:26.660
|
67
|
173.20
|
BATE
|
00039153855TRLO0
|
|
14:11:26.663
|
132
|
173.20
|
XLON
|
00039153856TRLO0
|
|
14:11:26.663
|
295
|
173.20
|
XLON
|
00039153857TRLO0
|
|
14:11:26.663
|
149
|
173.20
|
XLON
|
00039153858TRLO0
|
|
14:11:26.663
|
1579
|
173.20
|
XLON
|
00039153859TRLO0
|
|
14:11:26.700
|
153
|
173.20
|
XLON
|
00039153860TRLO0
|
|
14:11:26.700
|
139
|
173.20
|
XLON
|
00039153861TRLO0
|
|
14:11:26.701
|
1239
|
173.20
|
XLON
|
00039153862TRLO0
|
|
14:11:26.721
|
147
|
173.20
|
XLON
|
00039153863TRLO0
|
|
14:11:26.873
|
56
|
173.20
|
XLON
|
00039153867TRLO0
|
|
14:11:26.873
|
139
|
173.20
|
XLON
|
00039153868TRLO0
|
|
14:11:26.873
|
45
|
173.20
|
XLON
|
00039153869TRLO0
|
|
14:11:26.898
|
89
|
173.20
|
XLON
|
00039153870TRLO0
|
|
14:11:26.898
|
459
|
173.20
|
XLON
|
00039153871TRLO0
|
|
14:11:26.898
|
14
|
173.20
|
XLON
|
00039153872TRLO0
|
|
14:16:28.870
|
587
|
173.20
|
XLON
|
00039154617TRLO0
|
|
14:16:28.892
|
130
|
173.20
|
XLON
|
00039154618TRLO0
|
|
14:16:28.892
|
128
|
173.20
|
XLON
|
00039154619TRLO0
|
|
14:21:09.890
|
697
|
173.20
|
CHIX
|
00039154915TRLO0
|
|
14:21:39.178
|
1526
|
173.20
|
XLON
|
00039154943TRLO0
|
|
14:23:24.967
|
394
|
173.20
|
XLON
|
00039155013TRLO0
|
|
14:23:24.967
|
1122
|
173.20
|
XLON
|
00039155014TRLO0
|
|
14:23:25.004
|
845
|
173.20
|
XLON
|
00039155015TRLO0
|
|
14:23:26.257
|
683
|
173.20
|
XLON
|
00039155022TRLO0
|
|
14:26:08.511
|
494
|
173.20
|
XLON
|
00039155135TRLO0
|
|
14:26:52.111
|
959
|
173.20
|
BATE
|
00039155231TRLO0
|
|
14:26:54.936
|
1257
|
173.20
|
BATE
|
00039155232TRLO0
|
|
14:35:32.693
|
1234
|
173.20
|
BATE
|
00039155975TRLO0
|
|
14:35:32.693
|
592
|
173.20
|
CHIX
|
00039155976TRLO0
|
|
14:35:32.694
|
1531
|
173.20
|
XLON
|
00039155977TRLO0
|
|
14:35:32.694
|
1775
|
173.20
|
TRQX
|
00039155978TRLO0
|
|
14:35:32.721
|
143
|
173.20
|
XLON
|
00039155983TRLO0
|
|
14:35:40.640
|
528
|
173.20
|
XLON
|
00039156014TRLO0
|
|
14:35:40.659
|
152
|
173.20
|
XLON
|
00039156015TRLO0
|
|
14:35:40.659
|
150
|
173.20
|
XLON
|
00039156016TRLO0
|
|
14:35:40.659
|
1200
|
173.20
|
XLON
|
00039156017TRLO0
|
|
14:35:40.659
|
1779
|
173.20
|
XLON
|
00039156018TRLO0
|
|
14:35:40.747
|
140
|
173.20
|
XLON
|
00039156019TRLO0
|
|
14:35:40.747
|
136
|
173.20
|
XLON
|
00039156020TRLO0
|
|
14:35:40.803
|
151
|
173.20
|
XLON
|
00039156021TRLO0
|
|
14:35:40.803
|
154
|
173.20
|
XLON
|
00039156022TRLO0
|
|
14:35:40.804
|
497
|
173.20
|
XLON
|
00039156023TRLO0
|
|
14:35:40.859
|
569
|
173.20
|
XLON
|
00039156024TRLO0
|
|
14:35:44.110
|
353
|
173.20
|
XLON
|
00039156028TRLO0
|
|
14:35:44.110
|
89
|
173.20
|
XLON
|
00039156029TRLO0
|
|
14:35:44.122
|
327
|
173.20
|
XLON
|
00039156030TRLO0
|
|
14:35:44.122
|
155
|
173.20
|
XLON
|
00039156031TRLO0
|
|
14:35:44.122
|
128
|
173.20
|
XLON
|
00039156032TRLO0
|
|
14:35:44.122
|
650
|
173.20
|
XLON
|
00039156033TRLO0
|
|
14:35:44.122
|
353
|
173.20
|
XLON
|
00039156034TRLO0
|
|
14:35:44.123
|
511
|
173.20
|
XLON
|
00039156035TRLO0
|
|
14:35:45.823
|
138
|
173.20
|
XLON
|
00039156037TRLO0
|
|
14:35:45.823
|
155
|
173.20
|
XLON
|
00039156038TRLO0
|
|
14:35:45.823
|
843
|
173.20
|
XLON
|
00039156039TRLO0
|
|
14:35:45.846
|
150
|
173.20
|
XLON
|
00039156040TRLO0
|
|
14:35:45.846
|
137
|
173.20
|
XLON
|
00039156041TRLO0
|
|
14:35:45.846
|
92
|
173.20
|
XLON
|
00039156042TRLO0
|
|
14:35:45.847
|
95
|
173.20
|
XLON
|
00039156043TRLO0
|
|
14:41:16.120
|
177
|
173.20
|
BATE
|
00039156641TRLO0
|
|
14:41:16.120
|
494
|
173.20
|
XLON
|
00039156642TRLO0
|
|
14:41:21.980
|
867
|
173.20
|
CHIX
|
00039156645TRLO0
|
|
14:41:21.980
|
559
|
173.20
|
BATE
|
00039156646TRLO0
|
|
14:41:21.985
|
1776
|
173.20
|
XLON
|
00039156647TRLO0
|
|
14:41:21.995
|
150
|
173.20
|
BATE
|
00039156648TRLO0
|
|
14:41:21.995
|
752
|
173.20
|
BATE
|
00039156649TRLO0
|
|
14:41:22.013
|
29
|
173.20
|
BATE
|
00039156650TRLO0
|
|
14:41:22.013
|
29
|
173.20
|
BATE
|
00039156651TRLO0
|
|
14:41:22.027
|
9
|
173.20
|
BATE
|
00039156652TRLO0
|
|
14:41:22.113
|
20
|
173.20
|
BATE
|
00039156654TRLO0
|
|
14:41:22.113
|
20
|
173.20
|
BATE
|
00039156655TRLO0
|
|
14:42:13.469
|
21
|
173.20
|
BATE
|
00039156757TRLO0
|
|
14:42:13.469
|
752
|
173.20
|
BATE
|
00039156759TRLO0
|
|
14:42:13.547
|
10
|
173.20
|
BATE
|
00039156761TRLO0
|
|
14:42:13.547
|
28
|
173.20
|
BATE
|
00039156762TRLO0
|
|
14:42:13.547
|
29
|
173.20
|
BATE
|
00039156763TRLO0
|
|
14:42:13.547
|
28
|
173.20
|
BATE
|
00039156764TRLO0
|
|
14:42:13.547
|
752
|
173.20
|
BATE
|
00039156765TRLO0
|
|
14:42:42.513
|
694
|
173.20
|
BATE
|
00039156791TRLO0
|
|
15:25:35.682
|
953
|
173.20
|
XLON
|
00039160549TRLO0
|
|
15:40:07.736
|
70
|
173.20
|
CHIX
|
00039161625TRLO0
|
|
15:40:07.737
|
254
|
173.20
|
CHIX
|
00039161626TRLO0
|
|
15:40:07.737
|
139
|
173.20
|
BATE
|
00039161627TRLO0
|
|
15:40:07.737
|
233
|
173.20
|
XLON
|
00039161628TRLO0
|
|
15:40:07.737
|
1818
|
173.20
|
XLON
|
00039161629TRLO0
|
|
15:40:07.743
|
515
|
173.20
|
BATE
|
00039161630TRLO0
|
|
15:40:07.743
|
164
|
173.20
|
CHIX
|
00039161636TRLO0
|
|
16:03:48.610
|
1328
|
173.20
|
XLON
|
00039163165TRLO0
|
|
16:03:50.254
|
3307
|
173.20
|
XLON
|
00039163169TRLO0
|
|
16:03:52.102
|
296
|
173.20
|
XLON
|
00039163170TRLO0
|
|
16:03:52.205
|
1380
|
173.20
|
XLON
|
00039163171TRLO0
|
|
16:04:44.101
|
178
|
173.20
|
BATE
|
00039163276TRLO0
|
|
16:05:04.073
|
410
|
173.20
|
BATE
|
00039163287TRLO0
|
|
16:05:56.605
|
986
|
173.20
|
CHIX
|
00039163485TRLO0
|
|
16:05:56.605
|
2177
|
173.20
|
BATE
|
00039163486TRLO0
|
|
16:05:56.605
|
1568
|
173.20
|
TRQX
|
00039163487TRLO0
|
|
16:05:56.605
|
1841
|
173.20
|
XLON
|
00039163488TRLO0
|
|
16:10:31.883
|
102
|
173.20
|
CHIX
|
00039163820TRLO0
|
|
16:10:31.883
|
97
|
173.20
|
CHIX
|
00039163821TRLO0
|
|
16:10:31.883
|
874
|
173.20
|
CHIX
|
00039163822TRLO0
|
|
08:21:30.639
|
666
|
173.10
|
CHIX
|
00039136799TRLO0
|
|
08:28:14.627
|
260
|
173.10
|
BATE
|
00039137226TRLO0
|
|
08:28:23.122
|
234
|
173.10
|
BATE
|
00039137251TRLO0
|
|
08:28:23.122
|
542
|
173.10
|
XLON
|
00039137252TRLO0
|
|
08:59:32.196
|
83
|
173.10
|
XLON
|
00039138858TRLO0
|
|
08:59:32.196
|
121
|
173.10
|
TRQX
|
00039138859TRLO0
|
|
09:19:13.317
|
494
|
173.10
|
BATE
|
00039140013TRLO0
|
|
09:19:13.316
|
955
|
173.10
|
XLON
|
00039140014TRLO0
|
|
09:19:41.267
|
16
|
173.10
|
BATE
|
00039140031TRLO0
|
|
09:28:38.264
|
494
|
173.10
|
BATE
|
00039140487TRLO0
|
|
09:28:38.264
|
797
|
173.10
|
CHIX
|
00039140488TRLO0
|
|
09:28:38.264
|
552
|
173.10
|
XLON
|
00039140489TRLO0
|
|
09:28:40.078
|
494
|
173.10
|
XLON
|
00039140492TRLO0
|
|
09:30:21.039
|
470
|
173.10
|
BATE
|
00039140603TRLO0
|
|
09:30:27.064
|
676
|
173.10
|
CHIX
|
00039140613TRLO0
|
|
09:30:27.064
|
494
|
173.10
|
BATE
|
00039140614TRLO0
|
|
09:30:27.064
|
552
|
173.10
|
XLON
|
00039140615TRLO0
|
|
09:30:27.576
|
180
|
173.10
|
CHIX
|
00039140616TRLO0
|
|
09:30:28.379
|
314
|
173.10
|
CHIX
|
00039140618TRLO0
|
|
09:30:28.379
|
494
|
173.10
|
XLON
|
00039140619TRLO0
|
|
09:30:28.599
|
699
|
173.10
|
XLON
|
00039140620TRLO0
|
|
09:30:28.651
|
699
|
173.10
|
XLON
|
00039140621TRLO0
|
|
09:30:29.306
|
8
|
173.10
|
BATE
|
00039140624TRLO0
|
|
09:30:46.888
|
136
|
173.10
|
XLON
|
00039140667TRLO0
|
|
09:30:46.888
|
80
|
173.10
|
XLON
|
00039140668TRLO0
|
|
09:30:46.888
|
364
|
173.10
|
XLON
|
00039140669TRLO0
|
|
09:30:49.635
|
141
|
173.10
|
XLON
|
00039140690TRLO0
|
|
09:30:49.635
|
128
|
173.10
|
XLON
|
00039140691TRLO0
|
|
09:30:49.635
|
237
|
173.10
|
XLON
|
00039140692TRLO0
|
|
09:30:49.638
|
519
|
173.10
|
BATE
|
00039140693TRLO0
|
|
09:30:49.650
|
654
|
173.10
|
XLON
|
00039140694TRLO0
|
|
09:37:16.500
|
485
|
173.10
|
XLON
|
00039141056TRLO0
|
|
09:53:09.068
|
510
|
173.10
|
BATE
|
00039142073TRLO0
|
|
09:53:09.068
|
617
|
173.10
|
CHIX
|
00039142074TRLO0
|
|
09:53:09.067
|
583
|
173.10
|
XLON
|
00039142075TRLO0
|
|
09:53:50.113
|
502
|
173.10
|
BATE
|
00039142095TRLO0
|
|
09:56:25.552
|
421
|
173.10
|
BATE
|
00039142262TRLO0
|
|
09:56:25.618
|
6
|
173.10
|
BATE
|
00039142264TRLO0
|
|
09:56:25.618
|
5
|
173.10
|
BATE
|
00039142265TRLO0
|
|
09:56:25.618
|
502
|
173.10
|
BATE
|
00039142266TRLO0
|
|
09:56:25.661
|
502
|
173.10
|
BATE
|
00039142267TRLO0
|
|
10:00:01.474
|
7
|
173.10
|
BATE
|
00039142438TRLO0
|
|
10:47:42.925
|
653
|
173.10
|
BATE
|
00039144965TRLO0
|
|
10:47:42.925
|
494
|
173.10
|
CHIX
|
00039144966TRLO0
|
|
10:47:42.925
|
738
|
173.10
|
XLON
|
00039144967TRLO0
|
|
10:47:42.939
|
6
|
173.10
|
BATE
|
00039144971TRLO0
|
|
10:47:42.952
|
904
|
173.10
|
XLON
|
00039144972TRLO0
|
|
10:47:42.952
|
450
|
173.10
|
XLON
|
00039144973TRLO0
|
|
10:50:05.185
|
118
|
173.10
|
XLON
|
00039145094TRLO0
|
|
10:50:05.185
|
127
|
173.10
|
XLON
|
00039145095TRLO0
|
|
10:50:05.185
|
381
|
173.10
|
XLON
|
00039145096TRLO0
|
|
10:50:05.610
|
148
|
173.10
|
XLON
|
00039145100TRLO0
|
|
10:50:05.610
|
144
|
173.10
|
XLON
|
00039145101TRLO0
|
|
10:50:05.610
|
337
|
173.10
|
XLON
|
00039145102TRLO0
|
|
10:50:06.046
|
476
|
173.10
|
XLON
|
00039145103TRLO0
|
|
10:50:06.046
|
136
|
173.10
|
XLON
|
00039145104TRLO0
|
|
10:50:06.046
|
393
|
173.10
|
XLON
|
00039145105TRLO0
|
|
10:50:06.064
|
90
|
173.10
|
XLON
|
00039145106TRLO0
|
|
10:50:06.064
|
155
|
173.10
|
XLON
|
00039145107TRLO0
|
|
10:50:06.064
|
454
|
173.10
|
XLON
|
00039145108TRLO0
|
|
10:50:09.034
|
149
|
173.10
|
XLON
|
00039145111TRLO0
|
|
10:50:09.034
|
137
|
173.10
|
XLON
|
00039145112TRLO0
|
|
10:50:09.034
|
342
|
173.10
|
XLON
|
00039145113TRLO0
|
|
10:50:09.205
|
162
|
173.10
|
XLON
|
00039145114TRLO0
|
|
10:50:09.205
|
476
|
173.10
|
XLON
|
00039145115TRLO0
|
|
10:50:09.205
|
94
|
173.10
|
XLON
|
00039145116TRLO0
|
|
10:50:09.354
|
51
|
173.10
|
XLON
|
00039145117TRLO0
|
|
10:50:09.354
|
132
|
173.10
|
XLON
|
00039145118TRLO0
|
|
10:50:09.354
|
338
|
173.10
|
XLON
|
00039145119TRLO0
|
|
10:50:10.193
|
109
|
173.10
|
XLON
|
00039145130TRLO0
|
|
10:50:10.219
|
91
|
173.10
|
XLON
|
00039145131TRLO0
|
|
10:50:10.219
|
494
|
173.10
|
XLON
|
00039145132TRLO0
|
|
10:50:10.219
|
476
|
173.10
|
XLON
|
00039145133TRLO0
|
|
10:50:10.219
|
79
|
173.10
|
XLON
|
00039145134TRLO0
|
|
10:51:17.610
|
121
|
173.10
|
BATE
|
00039145192TRLO0
|
|
10:51:17.619
|
2300
|
173.10
|
XLON
|
00039145193TRLO0
|
|
10:51:17.619
|
476
|
173.10
|
XLON
|
00039145194TRLO0
|
|
10:51:17.619
|
129
|
173.10
|
XLON
|
00039145195TRLO0
|
|
10:51:17.619
|
136
|
173.10
|
XLON
|
00039145196TRLO0
|
|
10:51:17.619
|
295
|
173.10
|
XLON
|
00039145197TRLO0
|
|
11:11:18.003
|
4372
|
173.10
|
XLON
|
00039146198TRLO0
|
|
11:11:18.582
|
71
|
173.10
|
CHIX
|
00039146203TRLO0
|
|
11:11:18.583
|
600
|
173.10
|
CHIX
|
00039146204TRLO0
|
|
11:11:18.583
|
310
|
173.10
|
TRQX
|
00039146205TRLO0
|
|
11:11:18.583
|
28
|
173.10
|
TRQX
|
00039146206TRLO0
|
|
11:11:18.583
|
23
|
173.10
|
TRQX
|
00039146207TRLO0
|
|
11:11:38.913
|
494
|
173.10
|
BATE
|
00039146216TRLO0
|
|
11:11:38.913
|
28
|
173.10
|
CHIX
|
00039146217TRLO0
|
|
11:11:38.913
|
548
|
173.10
|
TRQX
|
00039146218TRLO0
|
|
11:12:01.125
|
397
|
173.10
|
BATE
|
00039146231TRLO0
|
|
11:12:01.125
|
270
|
173.10
|
BATE
|
00039146232TRLO0
|
|
11:12:01.125
|
708
|
173.10
|
XLON
|
00039146233TRLO0
|
|
11:12:01.128
|
716
|
173.10
|
CHIX
|
00039146234TRLO0
|
|
11:12:02.989
|
222
|
173.10
|
CHIX
|
00039146235TRLO0
|
|
12:01:15.218
|
489
|
173.10
|
XLON
|
00039147911TRLO0
|
|
12:01:15.218
|
65
|
173.10
|
XLON
|
00039147912TRLO0
|
|
12:01:15.251
|
143
|
173.10
|
XLON
|
00039147913TRLO0
|
|
12:01:15.251
|
148
|
173.10
|
XLON
|
00039147914TRLO0
|
|
12:01:15.251
|
115
|
173.10
|
XLON
|
00039147915TRLO0
|
|
12:07:20.143
|
516
|
173.10
|
XLON
|
00039148242TRLO0
|
|
12:07:20.143
|
273
|
173.10
|
XLON
|
00039148243TRLO0
|
|
12:07:20.143
|
117
|
173.10
|
XLON
|
00039148244TRLO0
|
|
12:07:20.143
|
97
|
173.10
|
XLON
|
00039148245TRLO0
|
|
12:07:20.143
|
300
|
173.10
|
XLON
|
00039148246TRLO0
|
|
12:07:20.143
|
30
|
173.10
|
XLON
|
00039148247TRLO0
|
|
12:07:30.149
|
148
|
173.10
|
XLON
|
00039148257TRLO0
|
|
12:07:30.149
|
145
|
173.10
|
XLON
|
00039148258TRLO0
|
|
12:07:30.149
|
1166
|
173.10
|
XLON
|
00039148259TRLO0
|
|
13:15:36.207
|
1188
|
173.10
|
BATE
|
00039150290TRLO0
|
|
13:15:36.208
|
802
|
173.10
|
XLON
|
00039150291TRLO0
|
|
13:15:36.566
|
494
|
173.10
|
XLON
|
00039150299TRLO0
|
|
13:17:00.896
|
173
|
173.10
|
XLON
|
00039150360TRLO0
|
|
13:17:00.896
|
231
|
173.10
|
XLON
|
00039150361TRLO0
|
|
13:17:00.896
|
490
|
173.10
|
XLON
|
00039150362TRLO0
|
|
13:17:00.897
|
1094
|
173.10
|
XLON
|
00039150363TRLO0
|
|
13:17:09.034
|
420
|
173.10
|
CHIX
|
00039150375TRLO0
|
|
13:20:46.030
|
407
|
173.10
|
XLON
|
00039150562TRLO0
|
|
13:24:22.698
|
1214
|
173.10
|
XLON
|
00039150801TRLO0
|
|
13:24:22.709
|
494
|
173.10
|
XLON
|
00039150803TRLO0
|
|
13:45:13.056
|
781
|
173.10
|
XLON
|
00039152113TRLO0
|
|
13:53:05.496
|
494
|
173.10
|
CHIX
|
00039152543TRLO0
|
|
13:53:05.496
|
912
|
173.10
|
XLON
|
00039152544TRLO0
|
|
14:11:26.625
|
714
|
173.10
|
BATE
|
00039153843TRLO0
|
|
14:11:26.625
|
1973
|
173.10
|
XLON
|
00039153844TRLO0
|
|
14:11:26.873
|
1300
|
173.10
|
XLON
|
00039153866TRLO0
|
|
14:16:54.742
|
730
|
173.10
|
XLON
|
00039154667TRLO0
|
|
14:16:54.772
|
614
|
173.10
|
CHIX
|
00039154668TRLO0
|
|
14:16:57.190
|
1542
|
173.10
|
XLON
|
00039154669TRLO0
|
|
14:17:14.321
|
578
|
173.10
|
CHIX
|
00039154681TRLO0
|
|
14:17:14.321
|
661
|
173.10
|
XLON
|
00039154682TRLO0
|
|
14:17:14.321
|
856
|
173.10
|
XLON
|
00039154683TRLO0
|
|
14:17:14.461
|
760
|
173.10
|
XLON
|
00039154684TRLO0
|
|
14:17:14.461
|
84
|
173.10
|
XLON
|
00039154685TRLO0
|
|
14:17:14.574
|
131
|
173.10
|
XLON
|
00039154686TRLO0
|
|
14:17:14.574
|
143
|
173.10
|
XLON
|
00039154688TRLO0
|
|
14:17:14.574
|
159
|
173.10
|
XLON
|
00039154689TRLO0
|
|
14:17:14.574
|
144
|
173.10
|
XLON
|
00039154690TRLO0
|
|
14:17:14.603
|
59
|
173.10
|
XLON
|
00039154696TRLO0
|
|
14:17:14.603
|
77
|
173.10
|
XLON
|
00039154699TRLO0
|
|
14:17:14.603
|
9
|
173.10
|
XLON
|
00039154702TRLO0
|
|
14:17:14.603
|
760
|
173.10
|
XLON
|
00039154703TRLO0
|
|
14:17:14.603
|
133
|
173.10
|
XLON
|
00039154704TRLO0
|
|
14:17:14.603
|
271
|
173.10
|
XLON
|
00039154705TRLO0
|
|
14:17:14.603
|
94
|
173.10
|
XLON
|
00039154706TRLO0
|
|
14:35:32.808
|
332
|
173.10
|
CHIX
|
00039155991TRLO0
|
|
14:35:40.625
|
234
|
173.10
|
CHIX
|
00039156011TRLO0
|
|
14:35:40.626
|
1227
|
173.10
|
BATE
|
00039156012TRLO0
|
|
14:35:40.626
|
2471
|
173.10
|
XLON
|
00039156013TRLO0
|
|
14:36:01.750
|
1706
|
173.10
|
XLON
|
00039156059TRLO0
|
|
14:36:02.491
|
220
|
173.10
|
BATE
|
00039156063TRLO0
|
|
14:36:13.015
|
629
|
173.10
|
BATE
|
00039156083TRLO0
|
|
14:37:05.054
|
12
|
173.10
|
BATE
|
00039156188TRLO0
|
|
14:37:05.054
|
753
|
173.10
|
BATE
|
00039156189TRLO0
|
|
14:37:10.331
|
104
|
173.10
|
BATE
|
00039156200TRLO0
|
|
14:41:32.706
|
938
|
173.10
|
XLON
|
00039156681TRLO0
|
|
14:42:13.459
|
1235
|
173.10
|
BATE
|
00039156749TRLO0
|
|
14:42:13.459
|
1611
|
173.10
|
XLON
|
00039156756TRLO0
|
|
14:44:27.534
|
126
|
173.10
|
CHIX
|
00039156897TRLO0
|
|
14:44:27.534
|
736
|
173.10
|
CHIX
|
00039156898TRLO0
|
|
14:44:27.534
|
3191
|
173.10
|
BATE
|
00039156899TRLO0
|
|
14:44:27.534
|
1590
|
173.10
|
XLON
|
00039156900TRLO0
|
|
15:01:27.727
|
1439
|
173.10
|
BATE
|
00039158489TRLO0
|
|
15:01:27.727
|
668
|
173.10
|
CHIX
|
00039158490TRLO0
|
|
15:01:27.727
|
1386
|
173.10
|
TRQX
|
00039158491TRLO0
|
|
15:01:27.727
|
1574
|
173.10
|
XLON
|
00039158492TRLO0
|
|
15:40:20.508
|
899
|
173.10
|
XLON
|
00039161716TRLO0
|
|
16:09:56.027
|
363
|
173.10
|
BATE
|
00039163747TRLO0
|
|
16:10:31.869
|
731
|
173.10
|
CHIX
|
00039163811TRLO0
|
|
16:10:31.869
|
1710
|
173.10
|
BATE
|
00039163812TRLO0
|
|
16:10:31.869
|
467
|
173.10
|
BATE
|
00039163813TRLO0
|
|
16:10:31.869
|
1172
|
173.10
|
TRQX
|
00039163814TRLO0
|
|
16:10:31.869
|
321
|
173.10
|
TRQX
|
00039163815TRLO0
|
|
16:10:31.869
|
1337
|
173.10
|
XLON
|
00039163816TRLO0
|
|
16:10:31.869
|
840
|
173.10
|
XLON
|
00039163817TRLO0
|
|
16:10:31.916
|
458
|
173.10
|
XLON
|
00039163823TRLO0
|
|
08:33:34.846
|
494
|
173.00
|
BATE
|
00039137476TRLO0
|
|
08:33:34.846
|
791
|
173.00
|
XLON
|
00039137477TRLO0
|
|
08:59:33.078
|
656
|
173.00
|
XLON
|
00039138860TRLO0
|
|
09:19:41.254
|
494
|
173.00
|
BATE
|
00039140028TRLO0
|
|
09:19:41.254
|
287
|
173.00
|
XLON
|
00039140029TRLO0
|
|
09:19:41.254
|
407
|
173.00
|
XLON
|
00039140030TRLO0
|
|
09:20:19.737
|
494
|
173.00
|
CHIX
|
00039140051TRLO0
|
|
09:28:38.265
|
385
|
173.00
|
XLON
|
00039140490TRLO0
|
|
09:30:29.298
|
494
|
173.00
|
BATE
|
00039140622TRLO0
|
|
09:30:29.299
|
494
|
173.00
|
XLON
|
00039140623TRLO0
|
|
09:30:46.862
|
494
|
173.00
|
BATE
|
00039140666TRLO0
|
|
09:53:09.068
|
406
|
173.00
|
XLON
|
00039142076TRLO0
|
|
09:56:25.611
|
494
|
173.00
|
XLON
|
00039142263TRLO0
|
|
10:00:01.584
|
494
|
173.00
|
CHIX
|
00039142439TRLO0
|
|
10:00:01.584
|
501
|
173.00
|
XLON
|
00039142440TRLO0
|
|
10:00:01.584
|
874
|
173.00
|
TRQX
|
00039142445TRLO0
|
|
10:01:13.788
|
299
|
173.00
|
XLON
|
00039142599TRLO0
|
|
10:01:13.789
|
494
|
173.00
|
BATE
|
00039142600TRLO0
|
|
10:01:13.789
|
430
|
173.00
|
CHIX
|
00039142601TRLO0
|
|
10:01:13.800
|
259
|
173.00
|
XLON
|
00039142603TRLO0
|
|
10:01:13.813
|
370
|
173.00
|
XLON
|
00039142604TRLO0
|
|
10:01:13.919
|
358
|
173.00
|
XLON
|
00039142605TRLO0
|
|
10:01:13.919
|
284
|
173.00
|
XLON
|
00039142606TRLO0
|
|
10:12:01.511
|
494
|
173.00
|
BATE
|
00039143474TRLO0
|
|
10:47:42.937
|
517
|
173.00
|
XLON
|
00039144970TRLO0
|
|
10:50:05.167
|
757
|
173.00
|
CHIX
|
00039145087TRLO0
|
|
10:50:05.167
|
655
|
173.00
|
BATE
|
00039145088TRLO0
|
|
10:50:05.168
|
1853
|
173.00
|
TRQX
|
00039145090TRLO0
|
|
10:50:05.168
|
728
|
173.00
|
XLON
|
00039145091TRLO0
|
|
10:50:10.193
|
376
|
173.00
|
XLON
|
00039145129TRLO0
|
|
11:14:51.408
|
628
|
173.00
|
CHIX
|
00039146344TRLO0
|
|
11:14:51.408
|
664
|
173.00
|
BATE
|
00039146345TRLO0
|
|
11:14:51.408
|
752
|
173.00
|
XLON
|
00039146346TRLO0
|
|
11:14:51.984
|
376
|
173.00
|
XLON
|
00039146379TRLO0
|
|
12:07:20.124
|
494
|
173.00
|
XLON
|
00039148238TRLO0
|
|
12:07:30.192
|
751
|
173.00
|
XLON
|
00039148260TRLO0
|
|
12:07:30.192
|
538
|
173.00
|
XLON
|
00039148261TRLO0
|
|
12:07:30.192
|
279
|
173.00
|
XLON
|
00039148262TRLO0
|
|
12:07:30.192
|
99
|
173.00
|
XLON
|
00039148263TRLO0
|
|
12:07:30.192
|
119
|
173.00
|
XLON
|
00039148264TRLO0
|
|
12:07:30.192
|
267
|
173.00
|
XLON
|
00039148265TRLO0
|
|
13:17:00.889
|
1228
|
173.00
|
XLON
|
00039150356TRLO0
|
|
13:21:26.672
|
476
|
173.00
|
CHIX
|
00039150595TRLO0
|
|
13:24:22.698
|
853
|
173.00
|
XLON
|
00039150802TRLO0
|
|
14:11:26.869
|
1068
|
173.00
|
BATE
|
00039153864TRLO0
|
|
14:11:26.869
|
627
|
173.00
|
XLON
|
00039153865TRLO0
|
|
14:11:26.898
|
278
|
173.00
|
XLON
|
00039153873TRLO0
|
|
14:11:27.597
|
1146
|
173.00
|
XLON
|
00039153878TRLO0
|
|
14:13:50.641
|
1366
|
173.00
|
XLON
|
00039154100TRLO0
|
|
14:15:08.127
|
1419
|
173.00
|
XLON
|
00039154395TRLO0
|
|
14:17:14.574
|
678
|
173.00
|
XLON
|
00039154687TRLO0
|
|
14:37:05.041
|
676
|
173.00
|
BATE
|
00039156184TRLO0
|
|
14:37:05.042
|
537
|
173.00
|
BATE
|
00039156186TRLO0
|
|
14:37:05.042
|
1484
|
173.00
|
XLON
|
00039156187TRLO0
|
|
14:38:29.129
|
829
|
173.00
|
CHIX
|
00039156429TRLO0
|
|
14:38:29.129
|
1970
|
173.00
|
XLON
|
00039156430TRLO0
|
|
14:43:03.557
|
706
|
173.00
|
XLON
|
00039156813TRLO0
|
|
15:41:18.698
|
201
|
173.00
|
CHIX
|
00039161777TRLO0
|
|
15:41:18.698
|
4
|
173.00
|
CHIX
|
00039161778TRLO0
|
|
15:42:40.714
|
2402
|
173.00
|
XLON
|
00039161840TRLO0
|
|
15:42:40.714
|
330
|
173.00
|
XLON
|
00039161844TRLO0
|
|
16:10:31.876
|
557
|
173.00
|
BATE
|
00039163818TRLO0
|
|
16:10:31.876
|
954
|
173.00
|
XLON
|
00039163819TRLO0
|
|
16:10:51.481
|
1012
|
173.00
|
BATE
|
00039163843TRLO0
|
|
16:10:51.481
|
70
|
173.00
|
BATE
|
00039163844TRLO0
|
|
16:10:51.481
|
47
|
173.00
|
CHIX
|
00039163845TRLO0
|
|
16:10:51.481
|
175
|
173.00
|
XLON
|
00039163846TRLO0
|
|
16:10:51.481
|
135
|
173.00
|
BATE
|
00039163847TRLO0
|
|
16:10:51.481
|
106
|
173.00
|
CHIX
|
00039163848TRLO0
|
|
16:10:51.481
|
667
|
173.00
|
CHIX
|
00039163849TRLO0
|
|
16:10:51.482
|
1862
|
173.00
|
XLON
|
00039163850TRLO0
|
|
16:12:12.288
|
42
|
173.00
|
BATE
|
00039163957TRLO0
|
|
16:12:12.288
|
753
|
173.00
|
BATE
|
00039163958TRLO0
|
|
09:24:14.074
|
494
|
172.90
|
BATE
|
00039140197TRLO0
|
|
09:24:14.074
|
494
|
172.90
|
CHIX
|
00039140198TRLO0
|
|
09:24:14.074
|
471
|
172.90
|
XLON
|
00039140199TRLO0
|
|
09:24:14.074
|
80
|
172.90
|
XLON
|
00039140200TRLO0
|
|
09:24:15.514
|
139
|
172.90
|
XLON
|
00039140201TRLO0
|
|
09:24:15.515
|
775
|
172.90
|
CHIX
|
00039140202TRLO0
|
|
09:24:15.515
|
494
|
172.90
|
BATE
|
00039140203TRLO0
|
|
09:24:15.515
|
636
|
172.90
|
XLON
|
00039140204TRLO0
|
|
09:30:50.205
|
430
|
172.90
|
BATE
|
00039140695TRLO0
|
|
09:30:50.205
|
64
|
172.90
|
BATE
|
00039140696TRLO0
|
|
09:30:50.205
|
494
|
172.90
|
XLON
|
00039140697TRLO0
|
|
10:03:10.703
|
555
|
172.90
|
XLON
|
00039142741TRLO0
|
|
10:03:10.703
|
412
|
172.90
|
BATE
|
00039142742TRLO0
|
|
10:03:10.703
|
82
|
172.90
|
BATE
|
00039142743TRLO0
|
|
10:03:19.203
|
494
|
172.90
|
BATE
|
00039142759TRLO0
|
|
10:03:19.203
|
558
|
172.90
|
XLON
|
00039142761TRLO0
|
|
10:09:47.615
|
495
|
172.90
|
CHIX
|
00039143215TRLO0
|
|
10:09:47.615
|
494
|
172.90
|
BATE
|
00039143217TRLO0
|
|
10:09:47.616
|
51
|
172.90
|
XLON
|
00039143218TRLO0
|
|
10:09:47.616
|
29
|
172.90
|
XLON
|
00039143219TRLO0
|
|
10:09:47.892
|
573
|
172.90
|
XLON
|
00039143222TRLO0
|
|
10:09:48.577
|
571
|
172.90
|
XLON
|
00039143225TRLO0
|
|
10:10:24.852
|
632
|
172.90
|
CHIX
|
00039143290TRLO0
|
|
10:10:24.852
|
443
|
172.90
|
BATE
|
00039143291TRLO0
|
|
10:10:24.852
|
569
|
172.90
|
XLON
|
00039143292TRLO0
|
|
10:10:24.856
|
51
|
172.90
|
BATE
|
00039143294TRLO0
|
|
10:10:24.865
|
494
|
172.90
|
BATE
|
00039143303TRLO0
|
|
10:10:24.883
|
311
|
172.90
|
XLON
|
00039143315TRLO0
|
|
10:10:24.883
|
422
|
172.90
|
XLON
|
00039143316TRLO0
|
|
10:10:24.905
|
460
|
172.90
|
XLON
|
00039143317TRLO0
|
|
10:10:24.905
|
259
|
172.90
|
XLON
|
00039143318TRLO0
|
|
10:10:24.919
|
460
|
172.90
|
XLON
|
00039143320TRLO0
|
|
10:10:24.919
|
262
|
172.90
|
XLON
|
00039143321TRLO0
|
|
10:10:25.005
|
42
|
172.90
|
XLON
|
00039143335TRLO0
|
|
10:10:25.005
|
153
|
172.90
|
XLON
|
00039143336TRLO0
|
|
10:10:25.005
|
430
|
172.90
|
XLON
|
00039143337TRLO0
|
|
10:10:25.025
|
138
|
172.90
|
XLON
|
00039143338TRLO0
|
|
10:10:25.025
|
146
|
172.90
|
XLON
|
00039143339TRLO0
|
|
10:10:25.025
|
311
|
172.90
|
XLON
|
00039143340TRLO0
|
|
10:10:30.376
|
316
|
172.90
|
XLON
|
00039143361TRLO0
|
|
10:10:30.376
|
139
|
172.90
|
XLON
|
00039143363TRLO0
|
|
10:10:30.376
|
154
|
172.90
|
XLON
|
00039143365TRLO0
|
|
10:10:30.377
|
25
|
172.90
|
XLON
|
00039143367TRLO0
|
|
10:10:30.406
|
460
|
172.90
|
XLON
|
00039143379TRLO0
|
|
10:10:30.406
|
211
|
172.90
|
XLON
|
00039143381TRLO0
|
|
10:10:30.406
|
114
|
172.90
|
XLON
|
00039143382TRLO0
|
|
10:10:30.542
|
195
|
172.90
|
XLON
|
00039143384TRLO0
|
|
10:10:30.542
|
176
|
172.90
|
XLON
|
00039143385TRLO0
|
|
10:25:18.214
|
494
|
172.90
|
BATE
|
00039144148TRLO0
|
|
10:25:18.214
|
839
|
172.90
|
CHIX
|
00039144162TRLO0
|
|
10:25:18.215
|
554
|
172.90
|
XLON
|
00039144163TRLO0
|
|
10:50:05.168
|
510
|
172.90
|
XLON
|
00039145093TRLO0
|
|
10:50:10.183
|
494
|
172.90
|
BATE
|
00039145127TRLO0
|
|
10:50:10.183
|
494
|
172.90
|
XLON
|
00039145128TRLO0
|
|
10:51:17.597
|
655
|
172.90
|
BATE
|
00039145188TRLO0
|
|
10:51:17.597
|
712
|
172.90
|
XLON
|
00039145191TRLO0
|
|
11:02:12.576
|
773
|
172.90
|
CHIX
|
00039145757TRLO0
|
|
11:02:12.576
|
649
|
172.90
|
BATE
|
00039145758TRLO0
|
|
11:02:12.576
|
355
|
172.90
|
XLON
|
00039145759TRLO0
|
|
11:02:12.576
|
358
|
172.90
|
XLON
|
00039145760TRLO0
|
|
11:14:51.967
|
667
|
172.90
|
BATE
|
00039146357TRLO0
|
|
11:14:51.967
|
712
|
172.90
|
XLON
|
00039146370TRLO0
|
|
11:15:07.370
|
237
|
172.90
|
BATE
|
00039146410TRLO0
|
|
11:15:07.370
|
380
|
172.90
|
BATE
|
00039146420TRLO0
|
|
11:15:07.380
|
502
|
172.90
|
BATE
|
00039146424TRLO0
|
|
11:15:07.394
|
974
|
172.90
|
XLON
|
00039146429TRLO0
|
|
11:15:07.394
|
39
|
172.90
|
XLON
|
00039146435TRLO0
|
|
11:15:07.410
|
84
|
172.90
|
XLON
|
00039146438TRLO0
|
|
11:15:07.426
|
51
|
172.90
|
XLON
|
00039146439TRLO0
|
|
11:15:07.426
|
500
|
172.90
|
XLON
|
00039146440TRLO0
|
|
11:15:07.426
|
5
|
172.90
|
XLON
|
00039146443TRLO0
|
|
11:15:07.441
|
500
|
172.90
|
XLON
|
00039146444TRLO0
|
|
11:15:07.441
|
20
|
172.90
|
XLON
|
00039146445TRLO0
|
|
11:15:09.430
|
2300
|
172.90
|
XLON
|
00039146473TRLO0
|
|
11:15:09.430
|
155
|
172.90
|
XLON
|
00039146474TRLO0
|
|
11:15:09.430
|
77
|
172.90
|
XLON
|
00039146475TRLO0
|
|
11:15:09.446
|
423
|
172.90
|
XLON
|
00039146476TRLO0
|
|
11:15:09.446
|
74
|
172.90
|
XLON
|
00039146477TRLO0
|
|
11:15:09.729
|
81
|
172.90
|
XLON
|
00039146478TRLO0
|
|
11:15:09.729
|
129
|
172.90
|
XLON
|
00039146479TRLO0
|
|
11:15:09.729
|
437
|
172.90
|
XLON
|
00039146480TRLO0
|
|
11:15:09.778
|
129
|
172.90
|
XLON
|
00039146481TRLO0
|
|
11:15:09.778
|
388
|
172.90
|
XLON
|
00039146482TRLO0
|
|
12:01:15.207
|
494
|
172.90
|
CHIX
|
00039147909TRLO0
|
|
12:01:15.207
|
673
|
172.90
|
BATE
|
00039147910TRLO0
|
|
16:12:12.275
|
430
|
172.90
|
BATE
|
00039163951TRLO0
|
|
16:12:12.275
|
1747
|
172.90
|
BATE
|
00039163952TRLO0
|
|
16:12:12.275
|
804
|
172.90
|
CHIX
|
00039163953TRLO0
|
|
16:12:12.275
|
2177
|
172.90
|
XLON
|
00039163954TRLO0
|
|
16:12:12.308
|
125
|
172.90
|
BATE
|
00039163959TRLO0
|
|
16:12:12.308
|
153
|
172.90
|
BATE
|
00039163960TRLO0
|
|
16:12:12.308
|
160
|
172.90
|
BATE
|
00039163961TRLO0
|
|
16:12:12.308
|
35
|
172.90
|
BATE
|
00039163962TRLO0
|
|
16:12:12.392
|
108
|
172.90
|
BATE
|
00039163965TRLO0
|
|
16:12:12.392
|
44
|
172.90
|
BATE
|
00039163966TRLO0
|
|
09:24:24.848
|
161
|
172.80
|
XLON
|
00039140206TRLO0
|
|
10:10:24.866
|
388
|
172.80
|
XLON
|
00039143304TRLO0
|
|
10:10:24.875
|
494
|
172.80
|
XLON
|
00039143312TRLO0
|
|
10:10:30.363
|
494
|
172.80
|
BATE
|
00039143346TRLO0
|
|
10:10:59.625
|
525
|
172.80
|
XLON
|
00039143437TRLO0
|
|
10:10:59.625
|
459
|
172.80
|
XLON
|
00039143445TRLO0
|
|
11:15:07.378
|
47
|
172.80
|
BATE
|
00039146421TRLO0
|
|
11:15:07.378
|
497
|
172.80
|
XLON
|
00039146423TRLO0
|
|
11:15:07.410
|
500
|
172.80
|
XLON
|
00039146437TRLO0
|
|
11:15:09.415
|
652
|
172.80
|
BATE
|
00039146458TRLO0
|
|
11:15:09.425
|
494
|
172.80
|
BATE
|
00039146471TRLO0
|
|
11:15:28.127
|
500
|
172.80
|
XLON
|
00039146494TRLO0
|
|
11:15:28.127
|
195
|
172.80
|
XLON
|
00039146495TRLO0
|
|
11:15:28.164
|
184
|
172.80
|
XLON
|
00039146496TRLO0
|
|
11:15:28.164
|
145
|
172.80
|
XLON
|
00039146497TRLO0
|
|
11:15:28.164
|
136
|
172.80
|
XLON
|
00039146498TRLO0
|
|
11:15:28.164
|
455
|
172.80
|
XLON
|
00039146499TRLO0
|
|
11:15:28.205
|
139
|
172.80
|
XLON
|
00039146500TRLO0
|
|
11:15:28.205
|
143
|
172.80
|
XLON
|
00039146501TRLO0
|
|
11:15:28.205
|
496
|
172.80
|
XLON
|
00039146502TRLO0
|
|
16:12:12.280
|
898
|
172.80
|
BATE
|
00039163955TRLO0
|
|
16:12:12.280
|
879
|
172.80
|
XLON
|
00039163956TRLO0
|
|
16:12:12.383
|
569
|
172.80
|
XLON
|
00039163963TRLO0
|
|
16:12:12.383
|
494
|
172.80
|
BATE
|
00039163964TRLO0
|
|
16:12:21.679
|
44
|
172.80
|
BATE
|
00039163978TRLO0
|
|
16:12:21.679
|
754
|
172.80
|
BATE
|
00039163979TRLO0
|
|
16:12:21.870
|
45
|
172.80
|
BATE
|
00039163980TRLO0
|
|
16:12:21.870
|
83
|
172.80
|
BATE
|
00039163981TRLO0
|
|
16:12:21.870
|
83
|
172.80
|
BATE
|
00039163982TRLO0
|
|
16:12:21.870
|
85
|
172.80
|
BATE
|
00039163983TRLO0
|
|
16:12:21.870
|
754
|
172.80
|
BATE
|
00039163984TRLO0
|
|
16:12:22.075
|
87
|
172.80
|
BATE
|
00039163985TRLO0
|
|
16:12:22.075
|
83
|
172.80
|
BATE
|
00039163986TRLO0
|
|
16:12:22.075
|
85
|
172.80
|
BATE
|
00039163987TRLO0
|
|
16:12:22.273
|
9
|
172.80
|
BATE
|
00039163988TRLO0
|
|
16:12:22.273
|
9
|
172.80
|
BATE
|
00039163989TRLO0
|
|
16:12:22.473
|
70
|
172.80
|
BATE
|
00039163990TRLO0
|
|
16:12:22.473
|
68
|
172.80
|
BATE
|
00039163991TRLO0
|
|
16:12:35.391
|
8
|
172.80
|
BATE
|
00039164000TRLO0
|
|
16:12:35.474
|
86
|
172.80
|
BATE
|
00039164001TRLO0
|
|
16:12:35.474
|
85
|
172.80
|
BATE
|
00039164002TRLO0
|
|
16:12:45.120
|
75
|
172.80
|
BATE
|
00039164009TRLO0
|
|
16:12:45.273
|
96
|
172.80
|
BATE
|
00039164010TRLO0
|
|
16:12:45.273
|
84
|
172.80
|
BATE
|
00039164011TRLO0
|
|
16:12:46.786
|
505
|
172.80
|
BATE
|
00039164014TRLO0
|
|
16:12:46.874
|
88
|
172.80
|
BATE
|
00039164015TRLO0
|
|
16:12:46.874
|
83
|
172.80
|
BATE
|
00039164016TRLO0
|
|
16:12:46.971
|
104
|
172.80
|
BATE
|
00039164017TRLO0
|
|
16:12:47.073
|
86
|
172.80
|
BATE
|
00039164018TRLO0
|
|
16:12:47.073
|
85
|
172.80
|
BATE
|
00039164019TRLO0
|
|
16:13:52.274
|
376
|
172.80
|
BATE
|
00039164069TRLO0
|
|
10:10:30.363
|
394
|
172.70
|
XLON
|
00039143355TRLO0
|
|
11:15:07.403
|
1815
|
172.70
|
XLON
|
00039146436TRLO0
|
|
11:15:11.110
|
558
|
172.70
|
BATE
|
00039146488TRLO0
|
|
11:15:29.983
|
55
|
172.70
|
BATE
|
00039146504TRLO0
|
|
11:15:29.983
|
33
|
172.70
|
BATE
|
00039146505TRLO0
|
|
11:15:29.983
|
494
|
172.70
|
XLON
|
00039146506TRLO0
|
|
16:12:21.670
|
813
|
172.70
|
BATE
|
00039163976TRLO0
|
|
16:12:21.670
|
1111
|
172.70
|
XLON
|
00039163977TRLO0
|
|
16:13:52.274
|
755
|
172.70
|
BATE
|
00039164067TRLO0
|
|
16:13:52.274
|
1042
|
172.70
|
BATE
|
00039164068TRLO0
|
|
16:13:52.291
|
503
|
172.70
|
BATE
|
00039164070TRLO0
|
|
16:13:52.303
|
151
|
172.70
|
BATE
|
00039164071TRLO0
|
|
16:13:52.303
|
159
|
172.70
|
BATE
|
00039164072TRLO0
|
|
16:13:52.303
|
138
|
172.70
|
BATE
|
00039164073TRLO0
|
|
16:13:52.318
|
578
|
172.70
|
BATE
|
00039164074TRLO0
|
|
16:13:52.355
|
152
|
172.70
|
BATE
|
00039164075TRLO0
|
|
16:13:52.355
|
155
|
172.70
|
BATE
|
00039164076TRLO0
|
|
16:13:52.606
|
755
|
172.70
|
BATE
|
00039164077TRLO0
|
|
16:13:53.406
|
755
|
172.70
|
BATE
|
00039164078TRLO0
|
|
16:13:53.663
|
755
|
172.70
|
BATE
|
00039164081TRLO0
|
|
16:13:54.418
|
755
|
172.70
|
BATE
|
00039164084TRLO0
|
|
16:13:54.674
|
755
|
172.70
|
BATE
|
00039164086TRLO0
|
|
16:13:54.752
|
161
|
172.70
|
BATE
|
00039164087TRLO0
|
|
16:13:54.752
|
157
|
172.70
|
BATE
|
00039164088TRLO0
|
|
16:13:55.635
|
755
|
172.70
|
BATE
|
00039164089TRLO0
|
|
16:13:55.674
|
158
|
172.70
|
BATE
|
00039164090TRLO0
|
|
16:13:55.674
|
155
|
172.70
|
BATE
|
00039164091TRLO0
|
|
11:15:29.984
|
642
|
172.60
|
XLON
|
00039146507TRLO0
|
|
11:15:30.035
|
1050
|
172.60
|
BATE
|
00039146509TRLO0
|
|
11:15:30.073
|
503
|
172.60
|
BATE
|
00039146510TRLO0
|
|
11:15:30.100
|
324
|
172.60
|
BATE
|
00039146511TRLO0
|
|
11:16:14.015
|
503
|
172.60
|
BATE
|
00039146523TRLO0
|
|
11:17:12.008
|
378
|
172.60
|
XLON
|
00039146544TRLO0
|
|
11:17:12.008
|
152
|
172.60
|
XLON
|
00039146545TRLO0
|
|
11:17:12.008
|
148
|
172.60
|
XLON
|
00039146546TRLO0
|
|
16:13:52.270
|
489
|
172.60
|
BATE
|
00039164064TRLO0
|
|
16:13:52.270
|
3475
|
172.60
|
XLON
|
00039164065TRLO0
|
|
16:14:01.523
|
188
|
172.60
|
BATE
|
00039164106TRLO0
|
|
08:18:56.596
|
606
|
172.50
|
CHIX
|
00039136464TRLO0
|
|
08:18:56.612
|
9
|
172.50
|
CHIX
|
00039136465TRLO0
|
|
08:18:56.612
|
151
|
172.50
|
CHIX
|
00039136466TRLO0
|
|
08:18:56.612
|
185
|
172.50
|
CHIX
|
00039136467TRLO0
|
|
08:18:56.612
|
679
|
172.50
|
CHIX
|
00039136468TRLO0
|
|
08:18:56.631
|
450
|
172.50
|
CHIX
|
00039136471TRLO0
|
|
11:15:30.028
|
644
|
172.50
|
BATE
|
00039146508TRLO0
|
|
16:13:52.270
|
1524
|
172.50
|
XLON
|
00039164066TRLO0
|
|
16:14:01.523
|
755
|
172.50
|
BATE
|
00039164105TRLO0
|
|
16:14:02.361
|
68
|
172.50
|
BATE
|
00039164107TRLO0
|
|
16:14:02.361
|
377
|
172.50
|
BATE
|
00039164108TRLO0
|
|
16:14:04.618
|
9
|
172.50
|
BATE
|
00039164112TRLO0
|
|
16:15:05.258
|
18
|
172.50
|
BATE
|
00039164159TRLO0
|
|
08:18:56.630
|
369
|
172.40
|
CHIX
|
00039136469TRLO0
|
|
08:18:56.630
|
364
|
172.40
|
CHIX
|
00039136470TRLO0
|
|
16:14:01.512
|
1700
|
172.40
|
BATE
|
00039164101TRLO0
|
|
16:14:01.512
|
882
|
172.40
|
BATE
|
00039164102TRLO0
|
|
16:14:01.512
|
663
|
172.40
|
CHIX
|
00039164103TRLO0
|
|
16:14:01.512
|
1469
|
172.40
|
XLON
|
00039164104TRLO0
|
|
16:15:40.588
|
702
|
172.40
|
XLON
|
00039164192TRLO0
|
|
16:19:31.014
|
611
|
172.40
|
XLON
|
00039164374TRLO0
|
|
16:19:32.493
|
611
|
172.40
|
XLON
|
00039164380TRLO0
|
|
16:19:32.493
|
611
|
172.40
|
CHIX
|
00039164381TRLO0
|
|
16:15:40.579
|
343
|
172.30
|
BATE
|
00039164191TRLO0
|
|
16:15:40.635
|
343
|
172.30
|
XLON
|
00039164195TRLO0
|
|
16:15:40.969
|
187
|
172.30
|
XLON
|
00039164198TRLO0
|
|
16:15:42.045
|
377
|
172.30
|
BATE
|
00039164199TRLO0
|
|
08:14:28.258
|
714
|
172.20
|
XLON
|
00039136258TRLO0
|
|
08:14:57.041
|
387
|
172.20
|
CHIX
|
00039136305TRLO0
|
|
08:18:32.239
|
715
|
172.20
|
XLON
|
00039136453TRLO0
|
|
08:18:56.593
|
669
|
172.20
|
XLON
|
00039136463TRLO0
|
|
08:18:59.837
|
428
|
172.20
|
CHIX
|
00039136480TRLO0
|
|
08:19:03.642
|
66
|
172.20
|
CHIX
|
00039136497TRLO0
|
|
08:19:03.642
|
51
|
172.20
|
XLON
|
00039136498TRLO0
|
|
08:19:03.642
|
1506
|
172.20
|
TRQX
|
00039136499TRLO0
|
|
08:19:03.656
|
473
|
172.20
|
XLON
|
00039136500TRLO0
|
|
08:10:21.291
|
1123
|
172.00
|
TRQX
|
00039136046TRLO0
|
|
08:12:00.753
|
36
|
172.00
|
XLON
|
00039136150TRLO0
|
|
08:10:07.986
|
616
|
171.60
|
CHIX
|
00039136043TRLO0
|
|
08:10:07.987
|
602
|
171.60
|
XLON
|
00039136044TRLO0
|
|
08:10:08.005
|
432
|
171.60
|
CHIX
|
00039136045TRLO0
|
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
