FirstGroup Plc - Transaction in Own Shares
June 20 2024 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, June 20
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 8 June 2023, it has purchased the
following number of its ordinary shares of 5
pence each (“Ordinary Shares”) through RBC Europe
Limited.
|
Date of
Purchase
|
19 June
2024
|
|
Number of
ordinary shares purchased
|
530,000
|
|
Weighted
average price paid (p)
|
154.87
|
|
Highest
price paid (p)
|
156.50
|
|
Lowest
price paid (p)
|
153.70
|
Following
the above purchase, FirstGroup holds 126,790,257 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 623,904,758. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in the due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 19 June 2024 is 623,904,758. This
figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA’s Disclosure and Transparency
Rules.
|
Contacts at FirstGroup:
Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: RBC Europe Limited
Intermediary
Code: ROYCGB22
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate
information:
|
Venue
|
Weighted average price (pence per
share)
|
Aggregated volume
|
|
XLON
|
154.71
|
200,084
|
|
BATE
|
154.91
|
31,936
|
|
CHIX
|
155.01
|
228,172
|
|
TRQX
|
154.93
|
33,747
|
|
Aquis
|
154.84
|
36,061
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
19/06/2024
|
08:05:13
|
1771
|
155.90
|
|
19/06/2024
|
08:05:13
|
268
|
155.80
|
|
19/06/2024
|
08:05:13
|
732
|
155.80
|
|
19/06/2024
|
08:05:13
|
268
|
155.80
|
|
19/06/2024
|
08:05:13
|
732
|
155.80
|
|
19/06/2024
|
08:05:13
|
268
|
155.80
|
|
19/06/2024
|
08:05:13
|
732
|
155.80
|
|
19/06/2024
|
08:05:14
|
183
|
155.80
|
|
19/06/2024
|
08:05:14
|
268
|
155.80
|
|
19/06/2024
|
08:05:14
|
549
|
155.80
|
|
19/06/2024
|
08:05:14
|
183
|
155.80
|
|
19/06/2024
|
08:05:14
|
268
|
155.80
|
|
19/06/2024
|
08:05:14
|
549
|
155.80
|
|
19/06/2024
|
08:05:14
|
183
|
155.80
|
|
19/06/2024
|
08:05:14
|
268
|
155.80
|
|
19/06/2024
|
08:05:14
|
549
|
155.80
|
|
19/06/2024
|
08:05:14
|
268
|
155.80
|
|
19/06/2024
|
08:05:14
|
732
|
155.80
|
|
19/06/2024
|
08:05:14
|
268
|
155.80
|
|
19/06/2024
|
08:05:14
|
183
|
155.80
|
|
19/06/2024
|
08:05:14
|
549
|
155.80
|
|
19/06/2024
|
08:05:14
|
1000
|
155.80
|
|
19/06/2024
|
08:05:15
|
268
|
155.80
|
|
19/06/2024
|
08:05:15
|
183
|
155.80
|
|
19/06/2024
|
08:05:15
|
371
|
155.80
|
|
19/06/2024
|
08:05:15
|
178
|
155.80
|
|
19/06/2024
|
08:05:16
|
1771
|
155.80
|
|
19/06/2024
|
08:05:16
|
183
|
155.80
|
|
19/06/2024
|
08:05:16
|
634
|
155.80
|
|
19/06/2024
|
08:05:18
|
1230
|
155.80
|
|
19/06/2024
|
08:05:18
|
541
|
155.80
|
|
19/06/2024
|
08:05:19
|
253
|
155.80
|
|
19/06/2024
|
08:05:19
|
1518
|
155.80
|
|
19/06/2024
|
08:05:19
|
183
|
155.80
|
|
19/06/2024
|
08:05:19
|
400
|
155.80
|
|
19/06/2024
|
08:05:21
|
1771
|
155.80
|
|
19/06/2024
|
08:05:21
|
366
|
155.80
|
|
19/06/2024
|
08:05:21
|
234
|
155.80
|
|
19/06/2024
|
08:05:23
|
912
|
155.80
|
|
19/06/2024
|
08:05:23
|
88
|
155.80
|
|
19/06/2024
|
08:05:25
|
1152
|
155.80
|
|
19/06/2024
|
08:05:29
|
619
|
155.80
|
|
19/06/2024
|
08:06:28
|
704
|
155.30
|
|
19/06/2024
|
08:06:30
|
512
|
155.30
|
|
19/06/2024
|
08:08:28
|
555
|
155.30
|
|
19/06/2024
|
08:10:03
|
63
|
154.70
|
|
19/06/2024
|
08:10:05
|
300
|
154.70
|
|
19/06/2024
|
08:10:08
|
1350
|
154.70
|
|
19/06/2024
|
08:10:11
|
58
|
154.70
|
|
19/06/2024
|
08:10:14
|
112
|
154.70
|
|
19/06/2024
|
08:11:21
|
1611
|
154.70
|
|
19/06/2024
|
08:11:23
|
15
|
154.70
|
|
19/06/2024
|
08:19:42
|
93
|
155.30
|
|
19/06/2024
|
08:19:42
|
1678
|
155.30
|
|
19/06/2024
|
08:19:46
|
1771
|
154.70
|
|
19/06/2024
|
08:20:25
|
275
|
154.60
|
|
19/06/2024
|
08:21:06
|
1496
|
154.60
|
|
19/06/2024
|
08:22:37
|
242
|
154.60
|
|
19/06/2024
|
08:22:37
|
1529
|
154.60
|
|
19/06/2024
|
08:22:51
|
704
|
154.60
|
|
19/06/2024
|
08:22:51
|
990
|
154.60
|
|
19/06/2024
|
08:22:51
|
77
|
154.60
|
|
19/06/2024
|
08:23:58
|
704
|
154.40
|
|
19/06/2024
|
08:41:55
|
541
|
154.80
|
|
19/06/2024
|
08:47:17
|
389
|
154.80
|
|
19/06/2024
|
08:50:03
|
628
|
154.80
|
|
19/06/2024
|
08:50:03
|
213
|
154.80
|
|
19/06/2024
|
08:50:31
|
665
|
154.70
|
|
19/06/2024
|
08:54:33
|
704
|
154.70
|
|
19/06/2024
|
08:54:33
|
402
|
154.70
|
|
19/06/2024
|
09:11:58
|
1535
|
154.60
|
|
19/06/2024
|
09:11:58
|
236
|
154.60
|
|
19/06/2024
|
09:11:58
|
562
|
154.60
|
|
19/06/2024
|
09:11:58
|
367
|
154.60
|
|
19/06/2024
|
09:11:58
|
548
|
154.60
|
|
19/06/2024
|
09:15:22
|
1771
|
154.60
|
|
19/06/2024
|
09:16:36
|
125
|
154.80
|
|
19/06/2024
|
09:18:45
|
399
|
154.80
|
|
19/06/2024
|
09:18:45
|
1247
|
154.80
|
|
19/06/2024
|
09:43:44
|
289
|
154.70
|
|
19/06/2024
|
09:43:44
|
1482
|
154.70
|
|
19/06/2024
|
09:43:44
|
562
|
154.60
|
|
19/06/2024
|
09:43:44
|
467
|
154.60
|
|
19/06/2024
|
09:43:44
|
448
|
154.60
|
|
19/06/2024
|
09:43:44
|
1477
|
154.60
|
|
19/06/2024
|
09:43:44
|
183
|
154.60
|
|
19/06/2024
|
09:43:44
|
183
|
154.60
|
|
19/06/2024
|
09:43:44
|
183
|
154.60
|
|
19/06/2024
|
09:43:44
|
183
|
154.60
|
|
19/06/2024
|
09:43:48
|
328
|
154.60
|
|
19/06/2024
|
09:43:48
|
1443
|
154.60
|
|
19/06/2024
|
09:43:48
|
196
|
154.60
|
|
19/06/2024
|
09:43:48
|
549
|
154.60
|
|
19/06/2024
|
09:45:45
|
704
|
154.60
|
|
19/06/2024
|
09:45:45
|
206
|
154.60
|
|
19/06/2024
|
09:45:45
|
915
|
154.60
|
|
19/06/2024
|
09:45:45
|
861
|
154.60
|
|
19/06/2024
|
09:45:45
|
562
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
196
|
154.60
|
|
19/06/2024
|
09:45:45
|
732
|
154.60
|
|
19/06/2024
|
09:45:45
|
196
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
732
|
154.60
|
|
19/06/2024
|
09:45:45
|
196
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
915
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
183
|
154.60
|
|
19/06/2024
|
09:45:45
|
196
|
154.60
|
|
19/06/2024
|
09:45:45
|
732
|
154.60
|
|
19/06/2024
|
09:45:45
|
196
|
154.60
|
|
19/06/2024
|
09:45:45
|
1098
|
154.60
|
|
19/06/2024
|
09:45:46
|
1771
|
154.60
|
|
19/06/2024
|
09:45:48
|
1638
|
154.60
|
|
19/06/2024
|
09:45:51
|
133
|
154.60
|
|
19/06/2024
|
09:45:51
|
183
|
154.60
|
|
19/06/2024
|
09:45:52
|
183
|
154.60
|
|
19/06/2024
|
09:45:52
|
183
|
154.60
|
|
19/06/2024
|
09:45:52
|
183
|
154.60
|
|
19/06/2024
|
09:45:52
|
183
|
154.60
|
|
19/06/2024
|
09:45:52
|
745
|
154.60
|
|
19/06/2024
|
09:45:52
|
379
|
154.60
|
|
19/06/2024
|
09:45:52
|
900
|
154.60
|
|
19/06/2024
|
09:45:52
|
198
|
154.60
|
|
19/06/2024
|
09:45:52
|
379
|
154.60
|
|
19/06/2024
|
09:45:52
|
1098
|
154.60
|
|
19/06/2024
|
09:45:52
|
196
|
154.60
|
|
19/06/2024
|
09:45:52
|
732
|
154.60
|
|
19/06/2024
|
09:45:58
|
183
|
154.60
|
|
19/06/2024
|
09:45:58
|
366
|
154.60
|
|
19/06/2024
|
09:45:59
|
379
|
154.60
|
|
19/06/2024
|
09:45:59
|
1098
|
154.60
|
|
19/06/2024
|
09:45:59
|
379
|
154.60
|
|
19/06/2024
|
09:45:59
|
1098
|
154.60
|
|
19/06/2024
|
09:45:59
|
379
|
154.60
|
|
19/06/2024
|
09:45:59
|
1098
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
196
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
732
|
154.60
|
|
19/06/2024
|
09:45:59
|
379
|
154.60
|
|
19/06/2024
|
09:45:59
|
1098
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
183
|
154.60
|
|
19/06/2024
|
09:45:59
|
745
|
154.60
|
|
19/06/2024
|
09:45:59
|
252
|
154.60
|
|
19/06/2024
|
09:45:59
|
127
|
154.60
|
|
19/06/2024
|
09:45:59
|
1098
|
154.60
|
|
19/06/2024
|
09:45:59
|
1300
|
154.60
|
|
19/06/2024
|
09:45:59
|
177
|
154.60
|
|
19/06/2024
|
09:45:59
|
379
|
154.60
|
|
19/06/2024
|
09:45:59
|
1032
|
154.60
|
|
19/06/2024
|
09:45:59
|
66
|
154.60
|
|
19/06/2024
|
09:46:00
|
1300
|
154.60
|
|
19/06/2024
|
09:46:00
|
183
|
154.60
|
|
19/06/2024
|
09:46:00
|
183
|
154.60
|
|
19/06/2024
|
09:46:00
|
732
|
154.60
|
|
19/06/2024
|
09:46:00
|
471
|
154.60
|
|
19/06/2024
|
09:46:00
|
183
|
154.60
|
|
19/06/2024
|
09:46:00
|
196
|
154.60
|
|
19/06/2024
|
09:46:00
|
562
|
154.60
|
|
19/06/2024
|
09:46:00
|
915
|
154.60
|
|
19/06/2024
|
09:46:00
|
1477
|
154.60
|
|
19/06/2024
|
09:46:10
|
1771
|
154.60
|
|
19/06/2024
|
09:46:10
|
1477
|
154.60
|
|
19/06/2024
|
09:46:10
|
77
|
154.60
|
|
19/06/2024
|
09:46:10
|
183
|
154.60
|
|
19/06/2024
|
09:46:10
|
183
|
154.60
|
|
19/06/2024
|
09:46:10
|
106
|
154.60
|
|
19/06/2024
|
09:46:10
|
183
|
154.60
|
|
19/06/2024
|
09:46:10
|
745
|
154.60
|
|
19/06/2024
|
09:46:10
|
41
|
154.60
|
|
19/06/2024
|
09:47:29
|
1550
|
154.60
|
|
19/06/2024
|
09:47:29
|
183
|
154.60
|
|
19/06/2024
|
09:47:31
|
221
|
154.60
|
|
19/06/2024
|
09:47:55
|
142
|
154.60
|
|
19/06/2024
|
09:47:55
|
183
|
154.60
|
|
19/06/2024
|
09:48:09
|
410
|
154.60
|
|
19/06/2024
|
09:48:09
|
183
|
154.60
|
|
19/06/2024
|
09:48:09
|
196
|
154.60
|
|
19/06/2024
|
09:48:09
|
183
|
154.60
|
|
19/06/2024
|
09:48:09
|
183
|
154.60
|
|
19/06/2024
|
09:48:56
|
1361
|
154.60
|
|
19/06/2024
|
09:48:56
|
183
|
154.60
|
|
19/06/2024
|
09:48:56
|
1477
|
154.60
|
|
19/06/2024
|
09:50:02
|
156
|
154.60
|
|
19/06/2024
|
09:54:12
|
704
|
154.60
|
|
19/06/2024
|
09:55:09
|
704
|
154.60
|
|
19/06/2024
|
09:56:08
|
363
|
154.60
|
|
19/06/2024
|
10:23:53
|
630
|
154.90
|
|
19/06/2024
|
10:24:32
|
517
|
154.90
|
|
19/06/2024
|
10:25:58
|
624
|
154.90
|
|
19/06/2024
|
10:26:39
|
216
|
155.00
|
|
19/06/2024
|
10:26:39
|
234
|
155.00
|
|
19/06/2024
|
10:27:20
|
704
|
155.00
|
|
19/06/2024
|
10:27:20
|
617
|
155.00
|
|
19/06/2024
|
10:29:29
|
228
|
154.90
|
|
19/06/2024
|
10:29:29
|
701
|
154.90
|
|
19/06/2024
|
10:29:29
|
183
|
154.90
|
|
19/06/2024
|
10:35:02
|
842
|
154.90
|
|
19/06/2024
|
10:35:02
|
475
|
154.90
|
|
19/06/2024
|
10:35:02
|
183
|
154.90
|
|
19/06/2024
|
10:35:02
|
183
|
154.90
|
|
19/06/2024
|
10:35:39
|
40
|
154.90
|
|
19/06/2024
|
10:35:39
|
67
|
154.90
|
|
19/06/2024
|
10:35:39
|
38
|
154.90
|
|
19/06/2024
|
10:36:00
|
1771
|
154.90
|
|
19/06/2024
|
10:36:00
|
147
|
154.90
|
|
19/06/2024
|
10:36:00
|
732
|
154.90
|
|
19/06/2024
|
10:36:00
|
1024
|
154.90
|
|
19/06/2024
|
10:36:00
|
1024
|
154.90
|
|
19/06/2024
|
10:36:00
|
1024
|
154.90
|
|
19/06/2024
|
10:36:00
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
1024
|
154.90
|
|
19/06/2024
|
10:36:01
|
39
|
154.70
|
|
19/06/2024
|
10:36:01
|
26
|
154.70
|
|
19/06/2024
|
10:36:01
|
50
|
154.70
|
|
19/06/2024
|
10:36:01
|
1656
|
154.70
|
|
19/06/2024
|
10:36:02
|
1024
|
154.90
|
|
19/06/2024
|
10:36:02
|
1024
|
154.90
|
|
19/06/2024
|
10:36:02
|
1024
|
154.90
|
|
19/06/2024
|
10:36:02
|
1024
|
154.90
|
|
19/06/2024
|
10:36:02
|
232
|
154.90
|
|
19/06/2024
|
10:36:02
|
227
|
154.90
|
|
19/06/2024
|
10:36:05
|
146
|
154.90
|
|
19/06/2024
|
10:42:11
|
1771
|
154.90
|
|
19/06/2024
|
10:42:11
|
366
|
154.90
|
|
19/06/2024
|
10:42:11
|
53
|
154.90
|
|
19/06/2024
|
10:42:11
|
183
|
154.90
|
|
19/06/2024
|
10:42:11
|
183
|
154.90
|
|
19/06/2024
|
10:42:11
|
183
|
154.90
|
|
19/06/2024
|
10:42:11
|
183
|
154.90
|
|
19/06/2024
|
10:42:11
|
292
|
154.90
|
|
19/06/2024
|
10:42:11
|
268
|
154.90
|
|
19/06/2024
|
10:42:11
|
658
|
154.90
|
|
19/06/2024
|
10:42:11
|
98
|
154.90
|
|
19/06/2024
|
10:42:12
|
107
|
154.90
|
|
19/06/2024
|
10:42:12
|
1771
|
154.90
|
|
19/06/2024
|
10:42:12
|
76
|
154.90
|
|
19/06/2024
|
10:42:12
|
475
|
154.90
|
|
19/06/2024
|
10:42:12
|
183
|
154.90
|
|
19/06/2024
|
10:42:14
|
183
|
154.90
|
|
19/06/2024
|
10:51:22
|
704
|
155.00
|
|
19/06/2024
|
10:51:22
|
700
|
155.00
|
|
19/06/2024
|
10:51:22
|
367
|
155.00
|
|
19/06/2024
|
10:53:19
|
549
|
154.90
|
|
19/06/2024
|
10:55:34
|
475
|
155.00
|
|
19/06/2024
|
10:55:34
|
549
|
155.00
|
|
19/06/2024
|
10:55:34
|
475
|
155.00
|
|
19/06/2024
|
10:55:34
|
549
|
155.00
|
|
19/06/2024
|
10:55:34
|
87
|
155.00
|
|
19/06/2024
|
10:55:34
|
388
|
155.00
|
|
19/06/2024
|
10:55:49
|
700
|
155.00
|
|
19/06/2024
|
10:56:16
|
208
|
155.00
|
|
19/06/2024
|
10:57:17
|
309
|
155.00
|
|
19/06/2024
|
10:57:21
|
554
|
155.00
|
|
19/06/2024
|
10:57:21
|
549
|
155.00
|
|
19/06/2024
|
10:57:24
|
183
|
155.00
|
|
19/06/2024
|
10:57:26
|
1771
|
155.00
|
|
19/06/2024
|
10:57:26
|
292
|
155.00
|
|
19/06/2024
|
10:57:27
|
122
|
155.00
|
|
19/06/2024
|
10:58:46
|
266
|
155.00
|
|
19/06/2024
|
11:00:07
|
12
|
155.00
|
|
19/06/2024
|
11:00:28
|
546
|
155.00
|
|
19/06/2024
|
11:00:28
|
97
|
155.00
|
|
19/06/2024
|
11:00:28
|
61
|
155.00
|
|
19/06/2024
|
11:01:20
|
704
|
155.00
|
|
19/06/2024
|
11:02:15
|
255
|
155.00
|
|
19/06/2024
|
11:02:15
|
257
|
155.00
|
|
19/06/2024
|
11:03:50
|
15
|
155.00
|
|
19/06/2024
|
11:11:49
|
15
|
155.00
|
|
19/06/2024
|
11:21:21
|
533
|
155.30
|
|
19/06/2024
|
11:21:21
|
1238
|
155.30
|
|
19/06/2024
|
11:21:21
|
292
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:21
|
292
|
155.30
|
|
19/06/2024
|
11:21:21
|
183
|
155.30
|
|
19/06/2024
|
11:21:24
|
17
|
155.30
|
|
19/06/2024
|
11:21:24
|
3
|
155.30
|
|
19/06/2024
|
11:22:00
|
750
|
155.30
|
|
19/06/2024
|
11:22:00
|
696
|
155.30
|
|
19/06/2024
|
11:22:00
|
325
|
155.30
|
|
19/06/2024
|
11:22:00
|
183
|
155.30
|
|
19/06/2024
|
11:23:28
|
179
|
155.30
|
|
19/06/2024
|
11:23:28
|
366
|
155.30
|
|
19/06/2024
|
11:24:28
|
704
|
155.30
|
|
19/06/2024
|
11:25:31
|
633
|
155.30
|
|
19/06/2024
|
11:26:25
|
328
|
155.30
|
|
19/06/2024
|
11:26:25
|
549
|
155.30
|
|
19/06/2024
|
11:27:57
|
94
|
155.30
|
|
19/06/2024
|
11:28:11
|
31
|
155.30
|
|
19/06/2024
|
11:29:04
|
224
|
155.30
|
|
19/06/2024
|
11:34:46
|
514
|
155.30
|
|
19/06/2024
|
11:35:00
|
543
|
155.30
|
|
19/06/2024
|
11:35:00
|
183
|
155.30
|
|
19/06/2024
|
11:35:00
|
714
|
155.30
|
|
19/06/2024
|
11:35:00
|
57
|
155.30
|
|
19/06/2024
|
11:35:00
|
915
|
155.30
|
|
19/06/2024
|
11:35:00
|
366
|
155.30
|
|
19/06/2024
|
11:35:00
|
296
|
155.30
|
|
19/06/2024
|
11:35:00
|
202
|
155.30
|
|
19/06/2024
|
11:35:00
|
183
|
155.30
|
|
19/06/2024
|
11:35:01
|
52
|
155.30
|
|
19/06/2024
|
11:40:46
|
549
|
155.30
|
|
19/06/2024
|
11:40:47
|
1771
|
155.30
|
|
19/06/2024
|
11:40:47
|
94
|
155.30
|
|
19/06/2024
|
11:40:47
|
131
|
155.30
|
|
19/06/2024
|
11:40:47
|
183
|
155.30
|
|
19/06/2024
|
11:40:47
|
183
|
155.30
|
|
19/06/2024
|
11:44:47
|
82
|
155.30
|
|
19/06/2024
|
11:48:28
|
78
|
155.30
|
|
19/06/2024
|
11:49:28
|
1771
|
155.50
|
|
19/06/2024
|
11:49:33
|
1771
|
155.40
|
|
19/06/2024
|
11:49:33
|
108
|
155.30
|
|
19/06/2024
|
11:49:33
|
183
|
155.30
|
|
19/06/2024
|
11:49:33
|
183
|
155.30
|
|
19/06/2024
|
11:49:33
|
136
|
155.30
|
|
19/06/2024
|
11:49:33
|
732
|
155.30
|
|
19/06/2024
|
11:49:36
|
522
|
155.30
|
|
19/06/2024
|
11:49:36
|
75
|
155.30
|
|
19/06/2024
|
11:51:28
|
194
|
155.30
|
|
19/06/2024
|
11:51:28
|
662
|
155.30
|
|
19/06/2024
|
11:51:28
|
300
|
155.30
|
|
19/06/2024
|
11:51:28
|
1055
|
155.30
|
|
19/06/2024
|
11:51:29
|
615
|
155.30
|
|
19/06/2024
|
12:02:18
|
1209
|
155.30
|
|
19/06/2024
|
12:02:18
|
562
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
732
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
700
|
155.30
|
|
19/06/2024
|
12:02:18
|
32
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
518
|
155.30
|
|
19/06/2024
|
12:02:18
|
214
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
758
|
155.30
|
|
19/06/2024
|
12:02:18
|
157
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
732
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
296
|
155.30
|
|
19/06/2024
|
12:02:18
|
183
|
155.30
|
|
19/06/2024
|
12:02:18
|
732
|
155.30
|
|
19/06/2024
|
12:02:19
|
187
|
155.30
|
|
19/06/2024
|
12:02:19
|
695
|
155.30
|
|
19/06/2024
|
12:02:19
|
695
|
155.30
|
|
19/06/2024
|
12:02:19
|
662
|
155.30
|
|
19/06/2024
|
12:02:19
|
915
|
155.30
|
|
19/06/2024
|
12:02:19
|
662
|
155.30
|
|
19/06/2024
|
12:02:19
|
915
|
155.30
|
|
19/06/2024
|
12:02:19
|
662
|
155.30
|
|
19/06/2024
|
12:02:19
|
915
|
155.30
|
|
19/06/2024
|
12:02:19
|
183
|
155.30
|
|
19/06/2024
|
12:02:19
|
183
|
155.30
|
|
19/06/2024
|
12:02:19
|
231
|
155.30
|
|
19/06/2024
|
12:02:19
|
183
|
155.30
|
|
19/06/2024
|
12:02:19
|
65
|
155.30
|
|
19/06/2024
|
12:02:19
|
732
|
155.30
|
|
19/06/2024
|
12:02:19
|
366
|
155.30
|
|
19/06/2024
|
12:02:19
|
296
|
155.30
|
|
19/06/2024
|
12:02:19
|
915
|
155.30
|
|
19/06/2024
|
12:02:19
|
183
|
155.30
|
|
19/06/2024
|
12:02:19
|
296
|
155.30
|
|
19/06/2024
|
12:02:19
|
183
|
155.30
|
|
19/06/2024
|
12:02:19
|
915
|
155.30
|
|
19/06/2024
|
12:02:19
|
1300
|
155.30
|
|
19/06/2024
|
12:02:19
|
277
|
155.30
|
|
19/06/2024
|
12:02:20
|
296
|
155.30
|
|
19/06/2024
|
12:02:20
|
366
|
155.30
|
|
19/06/2024
|
12:02:20
|
582
|
155.30
|
|
19/06/2024
|
12:02:20
|
333
|
155.30
|
|
19/06/2024
|
12:02:20
|
1300
|
155.30
|
|
19/06/2024
|
12:02:20
|
277
|
155.30
|
|
19/06/2024
|
12:02:20
|
366
|
155.30
|
|
19/06/2024
|
12:02:20
|
296
|
155.30
|
|
19/06/2024
|
12:02:20
|
915
|
155.30
|
|
19/06/2024
|
12:02:20
|
183
|
155.30
|
|
19/06/2024
|
12:02:20
|
183
|
155.30
|
|
19/06/2024
|
12:02:20
|
296
|
155.30
|
|
19/06/2024
|
12:02:20
|
915
|
155.30
|
|
19/06/2024
|
12:02:21
|
78
|
155.30
|
|
19/06/2024
|
12:02:21
|
288
|
155.30
|
|
19/06/2024
|
12:02:21
|
296
|
155.30
|
|
19/06/2024
|
12:02:21
|
915
|
155.30
|
|
19/06/2024
|
12:02:21
|
1577
|
155.30
|
|
19/06/2024
|
12:02:21
|
344
|
155.30
|
|
19/06/2024
|
12:02:21
|
290
|
155.30
|
|
19/06/2024
|
12:02:22
|
502
|
155.30
|
|
19/06/2024
|
12:02:22
|
441
|
155.30
|
|
19/06/2024
|
12:02:26
|
700
|
155.30
|
|
19/06/2024
|
12:02:26
|
297
|
155.30
|
|
19/06/2024
|
12:02:26
|
517
|
155.30
|
|
19/06/2024
|
12:02:26
|
257
|
155.30
|
|
19/06/2024
|
12:02:26
|
183
|
155.30
|
|
19/06/2024
|
12:02:26
|
213
|
155.30
|
|
19/06/2024
|
12:02:43
|
1771
|
155.10
|
|
19/06/2024
|
12:11:53
|
380
|
155.10
|
|
19/06/2024
|
12:11:53
|
324
|
155.10
|
|
19/06/2024
|
12:16:21
|
183
|
155.20
|
|
19/06/2024
|
12:16:21
|
1281
|
155.20
|
|
19/06/2024
|
12:18:27
|
593
|
155.20
|
|
19/06/2024
|
12:18:27
|
324
|
155.20
|
|
19/06/2024
|
12:18:30
|
1178
|
155.20
|
|
19/06/2024
|
12:18:30
|
128
|
155.20
|
|
19/06/2024
|
12:18:30
|
238
|
155.20
|
|
19/06/2024
|
12:49:48
|
268
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
549
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
268
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
268
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
1000
|
156.50
|
|
19/06/2024
|
12:49:48
|
268
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
549
|
156.50
|
|
19/06/2024
|
12:49:48
|
268
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
183
|
156.50
|
|
19/06/2024
|
12:49:48
|
5
|
156.50
|
|
19/06/2024
|
12:49:48
|
1406
|
156.40
|
|
19/06/2024
|
12:49:48
|
365
|
156.40
|
|
19/06/2024
|
12:49:48
|
1000
|
156.40
|
|
19/06/2024
|
12:49:49
|
178
|
156.50
|
|
19/06/2024
|
12:49:49
|
268
|
156.50
|
|
19/06/2024
|
12:49:50
|
1771
|
156.50
|
|
19/06/2024
|
12:49:51
|
1771
|
156.50
|
|
19/06/2024
|
12:49:51
|
100
|
156.50
|
|
19/06/2024
|
12:49:52
|
83
|
156.50
|
|
19/06/2024
|
12:49:52
|
183
|
156.50
|
|
19/06/2024
|
12:49:52
|
183
|
156.50
|
|
19/06/2024
|
12:49:52
|
1000
|
156.50
|
|
19/06/2024
|
13:01:11
|
188
|
156.50
|
|
19/06/2024
|
13:01:11
|
1583
|
156.50
|
|
19/06/2024
|
13:01:11
|
183
|
156.50
|
|
19/06/2024
|
13:01:11
|
268
|
156.50
|
|
19/06/2024
|
13:01:11
|
549
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
366
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:12
|
164
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
19
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
183
|
156.50
|
|
19/06/2024
|
13:01:12
|
268
|
156.50
|
|
19/06/2024
|
13:01:13
|
690
|
156.50
|
|
19/06/2024
|
13:01:13
|
846
|
156.50
|
|
19/06/2024
|
13:01:13
|
83
|
156.50
|
|
19/06/2024
|
13:01:13
|
152
|
156.50
|
|
19/06/2024
|
13:01:13
|
183
|
156.50
|
|
19/06/2024
|
13:01:13
|
183
|
156.50
|
|
19/06/2024
|
13:01:13
|
366
|
156.50
|
|
19/06/2024
|
13:01:13
|
690
|
156.50
|
|
19/06/2024
|
13:01:13
|
310
|
156.50
|
|
19/06/2024
|
13:01:14
|
451
|
156.50
|
|
19/06/2024
|
13:01:14
|
89
|
156.50
|
|
19/06/2024
|
13:01:14
|
334
|
156.50
|
|
19/06/2024
|
13:01:14
|
126
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
366
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
366
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
366
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
1000
|
156.50
|
|
19/06/2024
|
13:01:14
|
300
|
156.50
|
|
19/06/2024
|
13:01:14
|
43
|
156.50
|
|
19/06/2024
|
13:01:14
|
317
|
156.50
|
|
19/06/2024
|
13:01:14
|
114
|
156.50
|
|
19/06/2024
|
13:01:14
|
226
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
366
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
268
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:14
|
183
|
156.50
|
|
19/06/2024
|
13:01:15
|
268
|
156.50
|
|
19/06/2024
|
13:01:15
|
366
|
156.50
|
|
19/06/2024
|
13:01:15
|
183
|
156.50
|
|
19/06/2024
|
13:01:15
|
183
|
156.50
|
|
19/06/2024
|
13:01:15
|
183
|
156.50
|
|
19/06/2024
|
13:01:15
|
183
|
156.50
|
|
19/06/2024
|
13:01:15
|
268
|
156.50
|
|
19/06/2024
|
13:01:15
|
183
|
156.50
|
|
19/06/2024
|
13:01:16
|
227
|
156.50
|
|
19/06/2024
|
13:01:17
|
1175
|
156.50
|
|
19/06/2024
|
13:01:17
|
369
|
156.50
|
|
19/06/2024
|
13:01:17
|
183
|
156.50
|
|
19/06/2024
|
13:01:17
|
268
|
156.50
|
|
19/06/2024
|
13:01:17
|
183
|
156.50
|
|
19/06/2024
|
13:01:24
|
1597
|
156.50
|
|
19/06/2024
|
13:01:24
|
174
|
156.50
|
|
19/06/2024
|
13:02:03
|
1771
|
156.20
|
|
19/06/2024
|
13:07:45
|
564
|
156.10
|
|
19/06/2024
|
13:07:46
|
1207
|
156.10
|
|
19/06/2024
|
13:23:16
|
1771
|
156.00
|
|
19/06/2024
|
13:23:19
|
1771
|
155.90
|
|
19/06/2024
|
13:23:26
|
1771
|
155.80
|
|
19/06/2024
|
13:39:00
|
283
|
155.60
|
|
19/06/2024
|
13:39:00
|
697
|
155.60
|
|
19/06/2024
|
13:39:00
|
746
|
155.60
|
|
19/06/2024
|
13:39:00
|
45
|
155.60
|
|
19/06/2024
|
13:40:43
|
1771
|
155.60
|
|
19/06/2024
|
13:40:44
|
1771
|
155.60
|
|
19/06/2024
|
13:40:48
|
1278
|
155.60
|
|
19/06/2024
|
13:40:48
|
493
|
155.60
|
|
19/06/2024
|
14:11:07
|
207
|
155.50
|
|
19/06/2024
|
14:11:07
|
1564
|
155.50
|
|
19/06/2024
|
14:11:15
|
468
|
155.20
|
|
19/06/2024
|
14:11:19
|
282
|
155.20
|
|
19/06/2024
|
14:11:25
|
1021
|
155.20
|
|
19/06/2024
|
14:16:55
|
111
|
155.10
|
|
19/06/2024
|
14:17:32
|
704
|
155.10
|
|
19/06/2024
|
14:17:34
|
216
|
155.10
|
|
19/06/2024
|
14:17:38
|
130
|
155.10
|
|
19/06/2024
|
14:18:28
|
610
|
155.10
|
|
19/06/2024
|
14:18:30
|
176
|
155.00
|
|
19/06/2024
|
14:18:43
|
1595
|
155.00
|
|
19/06/2024
|
14:19:01
|
276
|
154.70
|
|
19/06/2024
|
14:30:34
|
1771
|
154.90
|
|
19/06/2024
|
14:31:06
|
1400
|
154.90
|
|
19/06/2024
|
14:31:06
|
371
|
154.90
|
|
19/06/2024
|
14:32:11
|
700
|
154.90
|
|
19/06/2024
|
14:32:11
|
700
|
154.90
|
|
19/06/2024
|
14:32:11
|
371
|
154.90
|
|
19/06/2024
|
14:43:14
|
269
|
154.80
|
|
19/06/2024
|
14:43:14
|
291
|
154.80
|
|
19/06/2024
|
14:43:14
|
1100
|
154.80
|
|
19/06/2024
|
14:43:14
|
111
|
154.80
|
|
19/06/2024
|
14:53:41
|
1041
|
154.90
|
|
19/06/2024
|
14:53:41
|
730
|
154.90
|
|
19/06/2024
|
14:53:41
|
463
|
154.90
|
|
19/06/2024
|
14:53:41
|
269
|
154.90
|
|
19/06/2024
|
14:53:41
|
183
|
154.90
|
|
19/06/2024
|
14:53:41
|
250
|
154.90
|
|
19/06/2024
|
14:53:41
|
183
|
154.90
|
|
19/06/2024
|
14:53:41
|
1400
|
154.90
|
|
19/06/2024
|
14:53:41
|
796
|
154.90
|
|
19/06/2024
|
14:53:41
|
183
|
154.90
|
|
19/06/2024
|
14:53:46
|
1771
|
155.00
|
|
19/06/2024
|
14:53:46
|
183
|
154.90
|
|
19/06/2024
|
14:53:46
|
732
|
154.90
|
|
19/06/2024
|
14:53:46
|
250
|
154.90
|
|
19/06/2024
|
14:53:46
|
183
|
154.90
|
|
19/06/2024
|
14:53:46
|
2013
|
154.90
|
|
19/06/2024
|
14:54:12
|
2196
|
154.90
|
|
19/06/2024
|
14:54:12
|
1771
|
154.90
|
|
19/06/2024
|
14:54:12
|
549
|
154.90
|
|
19/06/2024
|
14:54:12
|
366
|
154.90
|
|
19/06/2024
|
14:54:12
|
433
|
154.90
|
|
19/06/2024
|
14:54:12
|
732
|
154.90
|
|
19/06/2024
|
14:54:12
|
183
|
154.90
|
|
19/06/2024
|
14:54:12
|
183
|
154.90
|
|
19/06/2024
|
14:54:12
|
250
|
154.90
|
|
19/06/2024
|
14:54:12
|
2196
|
154.90
|
|
19/06/2024
|
14:54:12
|
433
|
154.90
|
|
19/06/2024
|
14:54:12
|
2137
|
154.90
|
|
19/06/2024
|
14:54:14
|
1771
|
154.90
|
|
19/06/2024
|
14:54:30
|
700
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
549
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
59
|
154.90
|
|
19/06/2024
|
14:54:30
|
1071
|
154.90
|
|
19/06/2024
|
14:54:30
|
700
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
32
|
154.90
|
|
19/06/2024
|
14:54:30
|
250
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
714
|
154.90
|
|
19/06/2024
|
14:54:30
|
433
|
154.90
|
|
19/06/2024
|
14:54:30
|
1049
|
154.90
|
|
19/06/2024
|
14:54:30
|
700
|
154.90
|
|
19/06/2024
|
14:54:30
|
32
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
250
|
154.90
|
|
19/06/2024
|
14:54:30
|
2196
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
183
|
154.90
|
|
19/06/2024
|
14:54:30
|
250
|
154.90
|
|
19/06/2024
|
14:54:30
|
732
|
154.90
|
|
19/06/2024
|
14:54:30
|
2196
|
154.90
|
|
19/06/2024
|
14:54:31
|
1771
|
154.90
|
|
19/06/2024
|
14:54:31
|
732
|
154.90
|
|
19/06/2024
|
14:54:31
|
183
|
154.90
|
|
19/06/2024
|
14:54:31
|
250
|
154.90
|
|
19/06/2024
|
14:54:31
|
183
|
154.90
|
|
19/06/2024
|
14:54:31
|
2196
|
154.90
|
|
19/06/2024
|
14:54:31
|
183
|
154.90
|
|
19/06/2024
|
14:55:24
|
1771
|
154.90
|
|
19/06/2024
|
14:55:24
|
183
|
154.90
|
|
19/06/2024
|
14:55:24
|
732
|
154.90
|
|
19/06/2024
|
14:55:24
|
250
|
154.90
|
|
19/06/2024
|
14:55:24
|
183
|
154.90
|
|
19/06/2024
|
14:55:24
|
2013
|
154.90
|
|
19/06/2024
|
14:55:24
|
183
|
154.90
|
|
19/06/2024
|
14:55:31
|
1771
|
154.90
|
|
19/06/2024
|
14:55:31
|
250
|
154.90
|
|
19/06/2024
|
14:55:31
|
2013
|
154.90
|
|
19/06/2024
|
14:55:31
|
183
|
154.90
|
|
19/06/2024
|
14:55:31
|
183
|
154.90
|
|
19/06/2024
|
14:55:31
|
732
|
154.90
|
|
19/06/2024
|
14:55:31
|
1300
|
154.90
|
|
19/06/2024
|
14:55:31
|
130
|
154.90
|
|
19/06/2024
|
14:55:31
|
341
|
154.90
|
|
19/06/2024
|
14:55:31
|
700
|
154.90
|
|
19/06/2024
|
14:55:31
|
183
|
154.90
|
|
19/06/2024
|
14:55:31
|
183
|
154.90
|
|
19/06/2024
|
14:55:31
|
250
|
154.90
|
|
19/06/2024
|
14:55:31
|
32
|
154.90
|
|
19/06/2024
|
14:55:31
|
2196
|
154.90
|
|
19/06/2024
|
14:55:31
|
92
|
154.90
|
|
19/06/2024
|
14:55:31
|
132
|
154.90
|
|
19/06/2024
|
15:04:03
|
196
|
154.90
|
|
19/06/2024
|
15:04:03
|
392
|
154.90
|
|
19/06/2024
|
15:07:44
|
59
|
154.90
|
|
19/06/2024
|
15:09:39
|
971
|
154.90
|
|
19/06/2024
|
15:14:34
|
249
|
154.90
|
|
19/06/2024
|
15:14:34
|
1326
|
154.90
|
|
19/06/2024
|
15:14:34
|
307
|
154.90
|
|
19/06/2024
|
15:14:34
|
366
|
154.90
|
|
19/06/2024
|
15:14:34
|
732
|
154.90
|
|
19/06/2024
|
15:14:34
|
493
|
154.90
|
|
19/06/2024
|
15:20:14
|
1771
|
154.90
|
|
19/06/2024
|
15:20:14
|
1098
|
154.90
|
|
19/06/2024
|
15:20:14
|
2446
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
732
|
154.90
|
|
19/06/2024
|
15:20:14
|
250
|
154.90
|
|
19/06/2024
|
15:20:14
|
972
|
154.90
|
|
19/06/2024
|
15:20:14
|
1224
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
732
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
64
|
154.90
|
|
19/06/2024
|
15:20:14
|
186
|
154.90
|
|
19/06/2024
|
15:20:14
|
1185
|
154.90
|
|
19/06/2024
|
15:20:14
|
1011
|
154.90
|
|
19/06/2024
|
15:20:14
|
828
|
154.90
|
|
19/06/2024
|
15:20:14
|
2600
|
154.90
|
|
19/06/2024
|
15:20:14
|
116
|
154.90
|
|
19/06/2024
|
15:20:14
|
304
|
154.90
|
|
19/06/2024
|
15:20:14
|
312
|
154.90
|
|
19/06/2024
|
15:20:14
|
334
|
154.90
|
|
19/06/2024
|
15:20:14
|
215
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:14
|
522
|
154.90
|
|
19/06/2024
|
15:20:14
|
127
|
154.90
|
|
19/06/2024
|
15:20:14
|
5
|
154.90
|
|
19/06/2024
|
15:20:14
|
1
|
154.90
|
|
19/06/2024
|
15:20:14
|
45
|
154.90
|
|
19/06/2024
|
15:20:14
|
5
|
154.90
|
|
19/06/2024
|
15:20:14
|
1025
|
154.90
|
|
19/06/2024
|
15:20:14
|
283
|
154.90
|
|
19/06/2024
|
15:20:14
|
183
|
154.90
|
|
19/06/2024
|
15:20:18
|
430
|
154.90
|
|
19/06/2024
|
15:20:18
|
564
|
154.90
|
|
19/06/2024
|
15:20:18
|
183
|
154.90
|
|
19/06/2024
|
15:20:18
|
183
|
154.90
|
|
19/06/2024
|
15:21:14
|
1341
|
154.90
|
|
19/06/2024
|
15:21:14
|
250
|
154.90
|
|
19/06/2024
|
15:21:14
|
366
|
154.90
|
|
19/06/2024
|
15:21:14
|
168
|
154.90
|
|
19/06/2024
|
15:21:14
|
1404
|
154.90
|
|
19/06/2024
|
15:21:14
|
60
|
154.90
|
|
19/06/2024
|
15:21:15
|
183
|
154.90
|
|
19/06/2024
|
15:21:15
|
183
|
154.90
|
|
19/06/2024
|
15:21:15
|
915
|
154.90
|
|
19/06/2024
|
15:21:16
|
271
|
154.90
|
|
19/06/2024
|
15:21:16
|
110
|
154.90
|
|
19/06/2024
|
15:21:16
|
183
|
154.90
|
|
19/06/2024
|
15:21:16
|
73
|
154.90
|
|
19/06/2024
|
15:21:19
|
111
|
154.80
|
|
19/06/2024
|
15:21:19
|
1660
|
154.80
|
|
19/06/2024
|
15:21:25
|
517
|
154.40
|
|
19/06/2024
|
15:21:29
|
315
|
154.40
|
|
19/06/2024
|
15:21:30
|
618
|
154.40
|
|
19/06/2024
|
15:23:30
|
321
|
154.40
|
|
19/06/2024
|
15:23:34
|
324
|
154.40
|
|
19/06/2024
|
15:23:34
|
700
|
154.40
|
|
19/06/2024
|
15:23:34
|
618
|
154.40
|
|
19/06/2024
|
15:23:34
|
129
|
154.40
|
|
19/06/2024
|
15:23:36
|
379
|
154.40
|
|
19/06/2024
|
15:23:40
|
250
|
154.40
|
|
19/06/2024
|
15:23:40
|
25
|
154.40
|
|
19/06/2024
|
15:23:40
|
229
|
154.40
|
|
19/06/2024
|
15:25:05
|
888
|
154.40
|
|
19/06/2024
|
15:25:08
|
194
|
154.40
|
|
19/06/2024
|
15:25:08
|
228
|
154.40
|
|
19/06/2024
|
15:25:32
|
1349
|
154.40
|
|
19/06/2024
|
15:32:22
|
835
|
154.30
|
|
19/06/2024
|
15:32:22
|
936
|
154.30
|
|
19/06/2024
|
15:55:30
|
140
|
154.20
|
|
19/06/2024
|
15:55:30
|
183
|
154.20
|
|
19/06/2024
|
15:55:30
|
183
|
154.20
|
|
19/06/2024
|
15:55:30
|
183
|
154.20
|
|
19/06/2024
|
15:55:30
|
43
|
154.20
|
|
19/06/2024
|
15:55:30
|
268
|
154.20
|
|
19/06/2024
|
15:55:31
|
183
|
154.20
|
|
19/06/2024
|
15:55:31
|
183
|
154.20
|
|
19/06/2024
|
15:55:31
|
183
|
154.20
|
|
19/06/2024
|
15:55:31
|
268
|
154.20
|
|
19/06/2024
|
15:55:31
|
183
|
154.20
|
|
19/06/2024
|
15:55:31
|
268
|
154.20
|
|
19/06/2024
|
15:55:32
|
183
|
154.20
|
|
19/06/2024
|
15:55:32
|
183
|
154.20
|
|
19/06/2024
|
15:55:37
|
118
|
154.20
|
|
19/06/2024
|
15:55:47
|
65
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
141
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
268
|
154.20
|
|
19/06/2024
|
15:55:50
|
42
|
154.20
|
|
19/06/2024
|
15:55:50
|
366
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
268
|
154.20
|
|
19/06/2024
|
15:55:50
|
183
|
154.20
|
|
19/06/2024
|
15:55:50
|
120
|
154.20
|
|
19/06/2024
|
15:55:51
|
163
|
154.20
|
|
19/06/2024
|
15:55:51
|
268
|
154.20
|
|
19/06/2024
|
15:55:51
|
183
|
154.20
|
|
19/06/2024
|
15:55:51
|
63
|
154.20
|
|
19/06/2024
|
15:55:51
|
20
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
268
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
268
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
268
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:55:56
|
183
|
154.20
|
|
19/06/2024
|
15:56:03
|
183
|
154.20
|
|
19/06/2024
|
15:56:03
|
183
|
154.20
|
|
19/06/2024
|
15:56:03
|
183
|
154.20
|
|
19/06/2024
|
15:56:03
|
124
|
154.20
|
|
19/06/2024
|
15:56:03
|
59
|
154.20
|
|
19/06/2024
|
15:56:03
|
268
|
154.20
|
|
19/06/2024
|
15:56:08
|
183
|
154.20
|
|
19/06/2024
|
15:56:08
|
451
|
154.20
|
|
19/06/2024
|
15:56:09
|
183
|
154.20
|
|
19/06/2024
|
15:56:09
|
183
|
154.20
|
|
19/06/2024
|
15:56:09
|
183
|
154.20
|
|
19/06/2024
|
15:56:09
|
183
|
154.20
|
|
19/06/2024
|
15:56:09
|
183
|
154.20
|
|
19/06/2024
|
15:56:09
|
451
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
451
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
451
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
183
|
154.20
|
|
19/06/2024
|
15:56:14
|
451
|
154.20
|
|
19/06/2024
|
15:56:15
|
183
|
154.20
|
|
19/06/2024
|
15:56:15
|
183
|
154.20
|
|
19/06/2024
|
15:56:15
|
183
|
154.20
|
|
19/06/2024
|
15:56:15
|
451
|
154.20
|
|
19/06/2024
|
15:56:15
|
49
|
154.20
|
|
19/06/2024
|
15:56:15
|
134
|
154.20
|
|
19/06/2024
|
15:56:15
|
183
|
154.20
|
|
19/06/2024
|
15:56:15
|
183
|
154.20
|
|
19/06/2024
|
15:56:15
|
451
|
154.20
|
|
19/06/2024
|
15:56:15
|
157
|
154.20
|
|
19/06/2024
|
15:56:15
|
451
|
154.20
|
|
19/06/2024
|
15:56:16
|
183
|
154.20
|
|
19/06/2024
|
15:56:16
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
348
|
154.20
|
|
19/06/2024
|
15:57:10
|
420
|
154.20
|
|
19/06/2024
|
15:57:10
|
1227
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
183
|
154.20
|
|
19/06/2024
|
15:57:10
|
348
|
154.20
|
|
19/06/2024
|
15:57:10
|
1647
|
154.20
|
|
19/06/2024
|
15:57:10
|
1500
|
154.20
|
|
19/06/2024
|
15:57:10
|
647
|
154.20
|
|
19/06/2024
|
15:57:10
|
119
|
154.20
|
|
19/06/2024
|
15:57:10
|
278
|
154.20
|
|
19/06/2024
|
15:57:10
|
1300
|
154.20
|
|
19/06/2024
|
15:57:10
|
44
|
154.20
|
|
19/06/2024
|
15:57:10
|
700
|
154.20
|
|
19/06/2024
|
15:57:10
|
116
|
154.20
|
|
19/06/2024
|
15:57:10
|
205
|
154.20
|
|
19/06/2024
|
15:57:10
|
81
|
154.20
|
|
19/06/2024
|
15:57:10
|
2402
|
154.10
|
|
19/06/2024
|
15:57:10
|
142
|
154.10
|
|
19/06/2024
|
15:57:13
|
98
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
348
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
348
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
348
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
348
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
165
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:13
|
348
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
183
|
154.20
|
|
19/06/2024
|
15:57:13
|
1647
|
154.20
|
|
19/06/2024
|
15:57:14
|
348
|
154.20
|
|
19/06/2024
|
15:57:14
|
183
|
154.20
|
|
19/06/2024
|
15:57:14
|
24
|
154.20
|
|
19/06/2024
|
15:57:14
|
5
|
154.20
|
|
19/06/2024
|
15:57:14
|
111
|
154.20
|
|
19/06/2024
|
15:57:14
|
43
|
154.20
|
|
19/06/2024
|
15:57:14
|
183
|
154.20
|
|
19/06/2024
|
15:57:14
|
1647
|
154.20
|
|
19/06/2024
|
15:57:14
|
1647
|
154.20
|
|
19/06/2024
|
15:57:14
|
183
|
154.20
|
|
19/06/2024
|
15:57:14
|
183
|
154.20
|
|
19/06/2024
|
15:57:14
|
183
|
154.20
|
|
19/06/2024
|
15:57:14
|
348
|
154.20
|
|
19/06/2024
|
15:57:15
|
348
|
154.20
|
|
19/06/2024
|
15:57:15
|
183
|
154.20
|
|
19/06/2024
|
15:57:15
|
612
|
154.20
|
|
19/06/2024
|
15:57:15
|
1035
|
154.20
|
|
19/06/2024
|
15:57:15
|
183
|
154.20
|
|
19/06/2024
|
15:57:15
|
183
|
154.20
|
|
19/06/2024
|
15:57:15
|
348
|
154.20
|
|
19/06/2024
|
15:57:15
|
31
|
154.20
|
|
19/06/2024
|
15:57:15
|
152
|
154.20
|
|
19/06/2024
|
15:57:17
|
1561
|
154.20
|
|
19/06/2024
|
15:57:17
|
86
|
154.20
|
|
19/06/2024
|
15:57:17
|
100
|
154.20
|
|
19/06/2024
|
15:57:17
|
266
|
154.20
|
|
19/06/2024
|
15:57:17
|
1741
|
154.20
|
|
19/06/2024
|
15:57:17
|
81
|
154.20
|
|
19/06/2024
|
15:57:17
|
234
|
154.20
|
|
19/06/2024
|
15:57:17
|
488
|
154.20
|
|
19/06/2024
|
15:57:17
|
126
|
154.20
|
|
19/06/2024
|
15:57:17
|
123
|
154.20
|
|
19/06/2024
|
15:57:20
|
1464
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
282
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
348
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
183
|
154.20
|
|
19/06/2024
|
15:57:21
|
1647
|
154.20
|
|
19/06/2024
|
15:57:23
|
252
|
154.20
|
|
19/06/2024
|
15:57:32
|
1645
|
154.20
|
|
19/06/2024
|
15:57:32
|
2
|
154.20
|
|
19/06/2024
|
15:57:32
|
183
|
154.20
|
|
19/06/2024
|
15:57:32
|
183
|
154.20
|
|
19/06/2024
|
15:57:32
|
183
|
154.20
|
|
19/06/2024
|
15:57:32
|
96
|
154.20
|
|
19/06/2024
|
15:57:36
|
183
|
154.20
|
|
19/06/2024
|
15:57:36
|
348
|
154.20
|
|
19/06/2024
|
15:57:36
|
183
|
154.20
|
|
19/06/2024
|
15:57:36
|
183
|
154.20
|
|
19/06/2024
|
15:57:36
|
67
|
154.20
|
|
19/06/2024
|
15:57:36
|
1580
|
154.20
|
|
19/06/2024
|
15:58:10
|
1528
|
154.20
|
|
19/06/2024
|
15:58:10
|
119
|
154.20
|
|
19/06/2024
|
15:59:07
|
444
|
153.90
|
|
19/06/2024
|
15:59:29
|
264
|
153.90
|
|
19/06/2024
|
16:00:00
|
700
|
153.90
|
|
19/06/2024
|
16:00:00
|
363
|
153.90
|
|
19/06/2024
|
16:00:00
|
1771
|
153.90
|
|
19/06/2024
|
16:00:05
|
173
|
153.90
|
|
19/06/2024
|
16:00:38
|
197
|
153.90
|
|
19/06/2024
|
16:01:04
|
485
|
153.90
|
|
19/06/2024
|
16:01:04
|
916
|
153.90
|
|
19/06/2024
|
16:07:31
|
1771
|
153.70
|
|
19/06/2024
|
16:09:07
|
1428
|
153.70
|
|
19/06/2024
|
16:09:07
|
343
|
153.70
|
|
19/06/2024
|
16:11:45
|
915
|
153.70
|
|
19/06/2024
|
16:11:45
|
2146
|
153.70
|
|
19/06/2024
|
16:11:51
|
1082
|
153.70
|
|
19/06/2024
|
16:11:51
|
700
|
153.70
|
|
19/06/2024
|
16:12:11
|
9
|
153.70
|
|
19/06/2024
|
16:12:11
|
616
|
153.70
|
|
19/06/2024
|
16:13:11
|
6
|
153.70
|
|
19/06/2024
|
16:13:11
|
1838
|
153.70
|
|
19/06/2024
|
16:13:11
|
792
|
153.70
|
|
19/06/2024
|
16:13:11
|
1700
|
153.70
|
|
19/06/2024
|
16:13:11
|
1022
|
153.70
|
|
19/06/2024
|
16:13:11
|
122
|
153.70
|
|
19/06/2024
|
16:13:11
|
78
|
153.70
|
|
19/06/2024
|
16:13:11
|
77
|
153.70
|
|
19/06/2024
|
16:13:11
|
502
|
153.70
|
|
19/06/2024
|
16:13:11
|
43
|
153.70
|
|
19/06/2024
|
16:13:11
|
143
|
153.70
|
|
19/06/2024
|
16:13:11
|
119
|
153.70
|
|
19/06/2024
|
16:13:11
|
78
|
153.70
|
|
19/06/2024
|
16:13:11
|
287
|
153.70
|
|
19/06/2024
|
16:13:11
|
124
|
153.70
|
|
19/06/2024
|
16:13:11
|
217
|
153.70
|
|
19/06/2024
|
16:13:11
|
39
|
153.70
|
|
19/06/2024
|
16:13:11
|
36
|
153.70
|
|
19/06/2024
|
16:13:11
|
38
|
153.70
|
|
19/06/2024
|
16:13:22
|
225
|
153.70
|
|
19/06/2024
|
16:13:53
|
732
|
153.80
|
|
19/06/2024
|
16:13:53
|
366
|
153.80
|
|
19/06/2024
|
16:13:53
|
366
|
153.80
|
|
19/06/2024
|
16:13:53
|
533
|
153.80
|
|
19/06/2024
|
16:13:53
|
741
|
153.80
|
|
19/06/2024
|
16:13:53
|
2736
|
153.80
|
|
19/06/2024
|
16:14:14
|
549
|
153.80
|
|
19/06/2024
|
16:14:14
|
716
|
153.80
|
|
19/06/2024
|
16:14:14
|
732
|
153.80
|
|
19/06/2024
|
16:14:14
|
3477
|
153.80
|
|
19/06/2024
|
16:14:31
|
344
|
153.80
|
|
19/06/2024
|
16:14:43
|
444
|
153.80
|
|
19/06/2024
|
16:15:02
|
196
|
153.80
|
|
19/06/2024
|
16:15:50
|
464
|
153.80
|
|
19/06/2024
|
16:16:05
|
716
|
153.80
|
|
19/06/2024
|
16:16:05
|
923
|
153.80
|
|
19/06/2024
|
16:16:05
|
1766
|
153.80
|
|
19/06/2024
|
16:16:05
|
172
|
153.80
|
|
19/06/2024
|
16:16:05
|
72
|
153.80
|
|
19/06/2024
|
16:16:05
|
130
|
153.80
|
|
19/06/2024
|
16:16:05
|
139
|
153.80
|
|
19/06/2024
|
16:16:36
|
108
|
153.80
|
|
19/06/2024
|
16:16:36
|
732
|
153.80
|
|
19/06/2024
|
16:16:36
|
215
|
153.80
|
|
19/06/2024
|
16:16:36
|
151
|
153.80
|
|
19/06/2024
|
16:16:36
|
366
|
153.80
|
|
19/06/2024
|
16:16:36
|
533
|
153.80
|
|
19/06/2024
|
16:16:36
|
700
|
153.80
|
|
19/06/2024
|
16:16:36
|
208
|
153.80
|
|
19/06/2024
|
16:16:39
|
294
|
153.80
|
|
19/06/2024
|
16:16:39
|
187
|
153.80
|
|
19/06/2024
|
16:16:43
|
112
|
153.80
|
|
19/06/2024
|
16:17:04
|
1467
|
153.80
|
|
19/06/2024
|
16:17:08
|
366
|
153.80
|
|
19/06/2024
|
16:17:08
|
143
|
153.80
|
|
19/06/2024
|
16:17:08
|
366
|
153.80
|
|
19/06/2024
|
16:17:08
|
144
|
153.80
|
|
19/06/2024
|
16:17:08
|
993
|
153.80
|
|
19/06/2024
|
16:17:08
|
1673
|
153.80
|
|
19/06/2024
|
16:17:14
|
112
|
153.80
|
|
19/06/2024
|
16:17:14
|
50
|
153.80
|
|
19/06/2024
|
16:17:14
|
658
|
153.80
|
|
19/06/2024
|
16:17:15
|
387
|
153.80
|
|
19/06/2024
|
16:17:15
|
389
|
153.80
|
|
19/06/2024
|
16:17:15
|
153
|
153.80
|
|
19/06/2024
|
16:17:20
|
104
|
153.80
|
|
19/06/2024
|
16:17:32
|
79
|
153.80
|
|
19/06/2024
|
16:17:36
|
202
|
153.80
|
|
19/06/2024
|
16:18:05
|
164
|
153.80
|
|
19/06/2024
|
16:18:05
|
366
|
153.80
|
|
19/06/2024
|
16:18:44
|
366
|
153.80
|
|
19/06/2024
|
16:19:21
|
288
|
153.80
|
|
19/06/2024
|
16:19:24
|
1403
|
153.80
|
|
19/06/2024
|
16:19:26
|
9
|
153.80
|
|
19/06/2024
|
16:19:44
|
256
|
153.80
|
|
19/06/2024
|
16:19:57
|
31
|
153.80
|
|
19/06/2024
|
16:20:02
|
148
|
153.80
|
|
19/06/2024
|
16:20:02
|
410
|
153.80
|
|
19/06/2024
|
16:20:02
|
366
|
153.80
|
|
19/06/2024
|
16:20:02
|
1342
|
153.80
|
|
19/06/2024
|
16:20:02
|
12
|
153.80
|
|
19/06/2024
|
16:20:02
|
4
|
153.80
|
|
19/06/2024
|
16:20:02
|
21
|
153.80
|
|
19/06/2024
|
16:20:02
|
86
|
153.80
|
|
19/06/2024
|
16:20:02
|
366
|
153.80
|
|
19/06/2024
|
16:22:14
|
746
|
153.80
|
|
19/06/2024
|
16:22:21
|
1464
|
153.80
|
|
19/06/2024
|
16:22:21
|
3216
|
153.80
|
|
19/06/2024
|
16:22:21
|
430
|
153.80
|
|
19/06/2024
|
16:22:21
|
1160
|
153.80
|
|
19/06/2024
|
16:22:21
|
29
|
153.80
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From May 2024 to Jun 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jun 2023 to Jun 2024
