FirstGroup Plc - Transaction in Own Shares
February 24 2025 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 24
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
|
21
February 2025
|
|
Number of
ordinary shares purchased
|
465,302
|
|
Weighted
average price paid (p)
|
162.38
|
|
Highest
price paid (p)
|
163.20
|
|
Lowest
price paid (p)
|
161.00
|
Following
the above purchase, FirstGroup holds 155,041,691 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 595,653,324. 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 21 February 2025 is 595,653,324.
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 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
|
162.37
|
222,820
|
|
BATE
|
162.39
|
132,172
|
|
CHIX
|
162.39
|
92,645
|
|
TRQX
|
162.35
|
17,665
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:09:08.918
|
736
|
162.6
|
CHIX
|
00038924484TRLO0
|
|
08:09:08.929
|
857
|
162.5
|
XLON
|
00038924486TRLO0
|
|
08:09:08.929
|
515
|
162.5
|
CHIX
|
00038924485TRLO0
|
|
08:10:15.766
|
855
|
162.4
|
XLON
|
00038924505TRLO0
|
|
08:15:17.064
|
500
|
162.7
|
XLON
|
00038924670TRLO0
|
|
08:15:17.076
|
114
|
162.6
|
CHIX
|
00038924671TRLO0
|
|
08:16:50.057
|
360
|
162.6
|
XLON
|
00038924695TRLO0
|
|
08:16:50.057
|
500
|
162.6
|
XLON
|
00038924694TRLO0
|
|
08:16:50.057
|
653
|
162.6
|
TRQX
|
00038924693TRLO0
|
|
08:16:50.057
|
946
|
162.6
|
TRQX
|
00038924692TRLO0
|
|
08:16:50.057
|
12
|
162.6
|
BATE
|
00038924691TRLO0
|
|
08:16:50.057
|
500
|
162.6
|
BATE
|
00038924690TRLO0
|
|
08:16:50.057
|
764
|
162.6
|
CHIX
|
00038924689TRLO0
|
|
08:19:23.187
|
400
|
163
|
XLON
|
00038924754TRLO0
|
|
08:39:35.044
|
590
|
162.8
|
XLON
|
00038925343TRLO0
|
|
08:39:35.044
|
591
|
162.8
|
BATE
|
00038925342TRLO0
|
|
08:39:35.044
|
476
|
162.8
|
CHIX
|
00038925341TRLO0
|
|
08:47:56.458
|
311
|
163
|
CHIX
|
00038925473TRLO0
|
|
08:47:56.458
|
139
|
163
|
CHIX
|
00038925470TRLO0
|
|
08:47:56.458
|
119
|
163
|
CHIX
|
00038925469TRLO0
|
|
08:47:56.459
|
74
|
163
|
XLON
|
00038925474TRLO0
|
|
08:47:56.459
|
577
|
163
|
BATE
|
00038925472TRLO0
|
|
08:47:56.459
|
494
|
163
|
XLON
|
00038925471TRLO0
|
|
08:56:59.580
|
1461
|
162.9
|
TRQX
|
00038925669TRLO0
|
|
08:56:59.580
|
569
|
162.9
|
XLON
|
00038925668TRLO0
|
|
08:56:59.580
|
578
|
162.9
|
BATE
|
00038925667TRLO0
|
|
08:56:59.580
|
476
|
162.9
|
CHIX
|
00038925666TRLO0
|
|
08:57:12.794
|
14
|
162.8
|
TRQX
|
00038925676TRLO0
|
|
08:57:12.794
|
378
|
162.8
|
XLON
|
00038925675TRLO0
|
|
08:57:12.794
|
476
|
162.8
|
CHIX
|
00038925674TRLO0
|
|
08:57:12.794
|
580
|
162.8
|
BATE
|
00038925673TRLO0
|
|
08:57:12.794
|
14
|
162.8
|
TRQX
|
00038925672TRLO0
|
|
08:57:12.794
|
197
|
162.8
|
XLON
|
00038925671TRLO0
|
|
08:57:12.801
|
401
|
162.7
|
XLON
|
00038925677TRLO0
|
|
08:57:12.801
|
1336
|
162.9
|
BATE
|
00038925680TRLO0
|
|
08:57:12.801
|
32
|
162.9
|
BATE
|
00038925678TRLO0
|
|
08:57:12.802
|
1394
|
162.9
|
CHIX
|
00038925679TRLO0
|
|
08:57:12.805
|
93
|
162.8
|
XLON
|
00038925682TRLO0
|
|
08:57:12.805
|
500
|
162.8
|
XLON
|
00038925681TRLO0
|
|
09:05:38.251
|
476
|
162.8
|
CHIX
|
00038925876TRLO0
|
|
09:05:38.251
|
571
|
162.8
|
BATE
|
00038925875TRLO0
|
|
09:15:57.209
|
418
|
163.1
|
BATE
|
00038926162TRLO0
|
|
09:15:57.209
|
229
|
163.1
|
BATE
|
00038926155TRLO0
|
|
09:15:57.212
|
56
|
163.1
|
CHIX
|
00038926167TRLO0
|
|
09:15:57.212
|
500
|
163.1
|
CHIX
|
00038926166TRLO0
|
|
09:15:57.212
|
500
|
163.1
|
CHIX
|
00038926165TRLO0
|
|
09:15:57.212
|
139
|
163.1
|
CHIX
|
00038926164TRLO0
|
|
09:15:57.212
|
312
|
163.1
|
CHIX
|
00038926163TRLO0
|
|
09:15:57.232
|
479
|
163.1
|
BATE
|
00038926175TRLO0
|
|
09:15:57.232
|
1500
|
163.1
|
BATE
|
00038926174TRLO0
|
|
09:15:57.232
|
2500
|
163.1
|
BATE
|
00038926173TRLO0
|
|
09:15:57.232
|
229
|
163.1
|
BATE
|
00038926172TRLO0
|
|
09:15:57.232
|
108
|
163.1
|
BATE
|
00038926171TRLO0
|
|
09:15:57.232
|
114
|
163.1
|
BATE
|
00038926170TRLO0
|
|
09:15:57.232
|
109
|
163.1
|
BATE
|
00038926169TRLO0
|
|
09:15:57.232
|
126
|
163.1
|
BATE
|
00038926168TRLO0
|
|
09:15:57.272
|
2712
|
163.1
|
BATE
|
00038926180TRLO0
|
|
09:15:57.272
|
1343
|
163.1
|
BATE
|
00038926179TRLO0
|
|
09:15:57.272
|
229
|
163.1
|
BATE
|
00038926178TRLO0
|
|
09:15:57.452
|
229
|
163.1
|
BATE
|
00038926186TRLO0
|
|
09:15:57.452
|
115
|
163.1
|
BATE
|
00038926185TRLO0
|
|
09:15:57.452
|
116
|
163.1
|
BATE
|
00038926184TRLO0
|
|
09:15:57.452
|
119
|
163.1
|
BATE
|
00038926183TRLO0
|
|
09:15:57.452
|
123
|
163.1
|
BATE
|
00038926182TRLO0
|
|
09:15:57.453
|
2154
|
163.1
|
BATE
|
00038926187TRLO0
|
|
09:15:57.777
|
667
|
162.9
|
BATE
|
00038926188TRLO0
|
|
09:15:57.778
|
476
|
162.9
|
CHIX
|
00038926189TRLO0
|
|
09:16:02.720
|
72
|
162.9
|
BATE
|
00038926193TRLO0
|
|
09:16:02.720
|
476
|
162.9
|
CHIX
|
00038926192TRLO0
|
|
09:16:02.721
|
668
|
162.8
|
XLON
|
00038926195TRLO0
|
|
09:16:02.721
|
476
|
162.9
|
XLON
|
00038926194TRLO0
|
|
09:16:02.726
|
270
|
163
|
XLON
|
00038926198TRLO0
|
|
09:16:02.726
|
312
|
163
|
XLON
|
00038926197TRLO0
|
|
09:16:02.727
|
476
|
162.8
|
CHIX
|
00038926196TRLO0
|
|
09:16:02.817
|
69
|
162.9
|
CHIX
|
00038926200TRLO0
|
|
09:16:02.817
|
978
|
162.9
|
CHIX
|
00038926199TRLO0
|
|
09:16:02.818
|
488
|
162.9
|
XLON
|
00038926203TRLO0
|
|
09:16:02.818
|
145
|
162.9
|
XLON
|
00038926202TRLO0
|
|
09:16:02.818
|
149
|
162.9
|
XLON
|
00038926201TRLO0
|
|
09:19:51.946
|
444
|
162.9
|
BATE
|
00038926293TRLO0
|
|
09:19:59.244
|
414
|
163
|
XLON
|
00038926303TRLO0
|
|
09:19:59.259
|
243
|
163
|
XLON
|
00038926309TRLO0
|
|
09:19:59.259
|
157
|
163
|
XLON
|
00038926307TRLO0
|
|
09:19:59.259
|
150
|
163
|
XLON
|
00038926305TRLO0
|
|
09:19:59.260
|
11
|
163
|
CHIX
|
00038926308TRLO0
|
|
09:19:59.260
|
525
|
163
|
CHIX
|
00038926306TRLO0
|
|
09:20:21.568
|
670
|
162.9
|
XLON
|
00038926325TRLO0
|
|
09:20:21.568
|
476
|
162.9
|
CHIX
|
00038926324TRLO0
|
|
09:20:21.575
|
399
|
162.9
|
XLON
|
00038926326TRLO0
|
|
09:20:22.398
|
406
|
162.9
|
CHIX
|
00038926327TRLO0
|
|
09:23:24.290
|
323
|
163.1
|
CHIX
|
00038926392TRLO0
|
|
09:23:24.290
|
116
|
163.1
|
CHIX
|
00038926388TRLO0
|
|
09:23:24.296
|
750
|
162.9
|
BATE
|
00038926394TRLO0
|
|
09:23:24.296
|
476
|
162.9
|
CHIX
|
00038926393TRLO0
|
|
09:23:24.297
|
671
|
162.9
|
XLON
|
00038926395TRLO0
|
|
09:23:27.893
|
198
|
162.9
|
XLON
|
00038926399TRLO0
|
|
09:23:27.893
|
159
|
162.9
|
XLON
|
00038926398TRLO0
|
|
09:32:59.283
|
34
|
162.9
|
XLON
|
00038926699TRLO0
|
|
09:32:59.283
|
646
|
162.9
|
XLON
|
00038926698TRLO0
|
|
09:32:59.283
|
269
|
162.9
|
BATE
|
00038926697TRLO0
|
|
09:32:59.283
|
321
|
162.9
|
BATE
|
00038926696TRLO0
|
|
09:32:59.283
|
476
|
162.9
|
CHIX
|
00038926695TRLO0
|
|
09:32:59.296
|
32
|
163
|
XLON
|
00038926709TRLO0
|
|
09:32:59.296
|
1400
|
163
|
XLON
|
00038926708TRLO0
|
|
09:32:59.296
|
67
|
163
|
XLON
|
00038926707TRLO0
|
|
09:32:59.296
|
284
|
163
|
XLON
|
00038926706TRLO0
|
|
09:32:59.296
|
218
|
163
|
XLON
|
00038926705TRLO0
|
|
09:32:59.296
|
2500
|
163
|
XLON
|
00038926704TRLO0
|
|
09:32:59.978
|
366
|
163
|
XLON
|
00038926711TRLO0
|
|
09:32:59.979
|
364
|
163
|
CHIX
|
00038926712TRLO0
|
|
09:35:39.756
|
674
|
162.9
|
XLON
|
00038926783TRLO0
|
|
09:35:39.756
|
820
|
162.9
|
BATE
|
00038926781TRLO0
|
|
09:35:39.756
|
237
|
162.9
|
CHIX
|
00038926780TRLO0
|
|
09:35:39.757
|
239
|
162.9
|
CHIX
|
00038926782TRLO0
|
|
09:35:39.761
|
196
|
163
|
XLON
|
00038926788TRLO0
|
|
09:35:39.761
|
10
|
163
|
XLON
|
00038926787TRLO0
|
|
09:35:39.761
|
146
|
163
|
XLON
|
00038926786TRLO0
|
|
09:35:39.761
|
150
|
163
|
XLON
|
00038926785TRLO0
|
|
09:35:39.761
|
33
|
163
|
XLON
|
00038926784TRLO0
|
|
09:35:39.762
|
748
|
163
|
XLON
|
00038926789TRLO0
|
|
09:36:54.970
|
574
|
162.8
|
XLON
|
00038926837TRLO0
|
|
09:36:54.970
|
812
|
162.8
|
BATE
|
00038926835TRLO0
|
|
09:36:54.970
|
969
|
162.9
|
TRQX
|
00038926836TRLO0
|
|
09:36:54.973
|
476
|
162.8
|
CHIX
|
00038926838TRLO0
|
|
09:36:54.975
|
137
|
163
|
XLON
|
00038926842TRLO0
|
|
09:36:54.975
|
230
|
163
|
CHIX
|
00038926841TRLO0
|
|
09:36:54.975
|
34
|
163
|
CHIX
|
00038926840TRLO0
|
|
09:36:54.975
|
318
|
163
|
XLON
|
00038926839TRLO0
|
|
09:36:54.976
|
202
|
163
|
CHIX
|
00038926843TRLO0
|
|
09:38:25.767
|
418
|
162.9
|
XLON
|
00038926859TRLO0
|
|
09:44:00.501
|
216
|
162.9
|
XLON
|
00038927055TRLO0
|
|
09:44:00.501
|
476
|
162.9
|
CHIX
|
00038927054TRLO0
|
|
09:44:00.501
|
643
|
162.9
|
BATE
|
00038927053TRLO0
|
|
09:45:57.251
|
11
|
162.9
|
CHIX
|
00038927128TRLO0
|
|
09:45:57.251
|
636
|
162.9
|
BATE
|
00038927126TRLO0
|
|
09:45:57.252
|
465
|
162.9
|
CHIX
|
00038927129TRLO0
|
|
09:45:57.252
|
718
|
162.9
|
XLON
|
00038927127TRLO0
|
|
09:46:00.915
|
718
|
162.8
|
XLON
|
00038927134TRLO0
|
|
09:46:00.915
|
700
|
162.8
|
CHIX
|
00038927133TRLO0
|
|
09:46:00.915
|
882
|
162.8
|
BATE
|
00038927132TRLO0
|
|
10:05:38.259
|
1249
|
163.1
|
BATE
|
00038928370TRLO0
|
|
10:05:38.259
|
116
|
163.1
|
BATE
|
00038928369TRLO0
|
|
10:05:38.259
|
118
|
163.1
|
BATE
|
00038928365TRLO0
|
|
10:05:38.259
|
115
|
163.1
|
BATE
|
00038928364TRLO0
|
|
10:05:38.259
|
125
|
163.1
|
BATE
|
00038928362TRLO0
|
|
10:05:38.260
|
476
|
163
|
CHIX
|
00038928367TRLO0
|
|
10:05:38.260
|
516
|
163.1
|
BATE
|
00038928374TRLO0
|
|
10:05:38.261
|
2548
|
163
|
BATE
|
00038928376TRLO0
|
|
10:05:38.263
|
1038
|
163
|
TRQX
|
00038928372TRLO0
|
|
10:12:28.153
|
476
|
163
|
XLON
|
00038928877TRLO0
|
|
10:12:28.153
|
476
|
163
|
CHIX
|
00038928876TRLO0
|
|
10:12:28.153
|
476
|
163
|
BATE
|
00038928870TRLO0
|
|
10:12:28.161
|
229
|
163.1
|
BATE
|
00038928882TRLO0
|
|
10:12:28.161
|
119
|
163.1
|
BATE
|
00038928881TRLO0
|
|
10:12:28.161
|
118
|
163.1
|
BATE
|
00038928880TRLO0
|
|
10:12:28.161
|
115
|
163.1
|
BATE
|
00038928879TRLO0
|
|
10:12:28.161
|
122
|
163.1
|
BATE
|
00038928878TRLO0
|
|
10:12:28.162
|
2624
|
163.1
|
BATE
|
00038928883TRLO0
|
|
10:12:28.209
|
1834
|
163.1
|
BATE
|
00038928885TRLO0
|
|
10:19:12.006
|
443
|
163.1
|
BATE
|
00038929700TRLO0
|
|
10:19:12.007
|
404
|
163.1
|
BATE
|
00038929701TRLO0
|
|
10:19:12.013
|
1219
|
163
|
XLON
|
00038929703TRLO0
|
|
10:19:12.013
|
785
|
163
|
CHIX
|
00038929702TRLO0
|
|
10:21:08.005
|
661
|
163.1
|
BATE
|
00038929874TRLO0
|
|
10:21:08.005
|
229
|
163.1
|
BATE
|
00038929873TRLO0
|
|
10:21:08.005
|
126
|
163.1
|
BATE
|
00038929872TRLO0
|
|
10:24:02.006
|
214
|
163.1
|
BATE
|
00038930044TRLO0
|
|
10:24:02.006
|
229
|
163.1
|
BATE
|
00038930043TRLO0
|
|
10:26:56.006
|
184
|
163.1
|
BATE
|
00038930323TRLO0
|
|
10:26:56.006
|
229
|
163.1
|
BATE
|
00038930322TRLO0
|
|
10:26:56.007
|
202
|
163.1
|
BATE
|
00038930325TRLO0
|
|
10:26:56.011
|
1239
|
163
|
XLON
|
00038930329TRLO0
|
|
10:26:56.011
|
1049
|
163
|
TRQX
|
00038930328TRLO0
|
|
10:26:56.011
|
476
|
163
|
CHIX
|
00038930327TRLO0
|
|
10:26:56.020
|
118
|
163
|
CHIX
|
00038930333TRLO0
|
|
10:26:56.020
|
124
|
163
|
CHIX
|
00038930331TRLO0
|
|
10:26:56.020
|
527
|
163
|
CHIX
|
00038930330TRLO0
|
|
10:26:56.021
|
1931
|
163
|
CHIX
|
00038930334TRLO0
|
|
10:26:56.022
|
2785
|
163
|
XLON
|
00038930332TRLO0
|
|
10:30:46.275
|
476
|
163
|
BATE
|
00038930746TRLO0
|
|
10:30:46.275
|
476
|
163
|
CHIX
|
00038930744TRLO0
|
|
10:30:46.276
|
476
|
163
|
XLON
|
00038930745TRLO0
|
|
10:39:20.331
|
1377
|
163.1
|
XLON
|
00038931255TRLO0
|
|
10:39:20.331
|
138
|
163.1
|
XLON
|
00038931254TRLO0
|
|
10:39:20.331
|
159
|
163.1
|
XLON
|
00038931252TRLO0
|
|
10:39:20.331
|
489
|
163.1
|
XLON
|
00038931245TRLO0
|
|
10:39:20.331
|
72
|
163.1
|
XLON
|
00038931244TRLO0
|
|
10:39:20.338
|
538
|
163
|
CHIX
|
00038931257TRLO0
|
|
10:39:20.339
|
538
|
163
|
BATE
|
00038931259TRLO0
|
|
10:39:20.350
|
2021
|
163
|
CHIX
|
00038931260TRLO0
|
|
10:39:20.352
|
2026
|
163
|
BATE
|
00038931261TRLO0
|
|
10:39:20.355
|
2035
|
163
|
XLON
|
00038931262TRLO0
|
|
10:39:20.464
|
282
|
163.1
|
XLON
|
00038931285TRLO0
|
|
10:39:20.464
|
116
|
163.1
|
XLON
|
00038931274TRLO0
|
|
10:39:20.465
|
119
|
163.1
|
CHIX
|
00038931288TRLO0
|
|
10:39:20.465
|
282
|
163.1
|
CHIX
|
00038931287TRLO0
|
|
10:39:20.465
|
123
|
163.1
|
CHIX
|
00038931283TRLO0
|
|
10:39:37.148
|
1321
|
163
|
XLON
|
00038931324TRLO0
|
|
10:39:37.149
|
1343
|
163
|
CHIX
|
00038931325TRLO0
|
|
10:59:54.379
|
264
|
162.9
|
XLON
|
00038932852TRLO0
|
|
11:05:51.093
|
325
|
163
|
BATE
|
00038933227TRLO0
|
|
11:05:51.093
|
801
|
163
|
CHIX
|
00038933225TRLO0
|
|
11:05:51.093
|
325
|
163
|
BATE
|
00038933223TRLO0
|
|
11:05:51.093
|
1063
|
163
|
TRQX
|
00038933212TRLO0
|
|
11:05:51.096
|
148
|
163.1
|
XLON
|
00038933230TRLO0
|
|
11:05:51.096
|
319
|
163.1
|
XLON
|
00038933228TRLO0
|
|
11:05:51.096
|
458
|
163.2
|
XLON
|
00038933235TRLO0
|
|
11:05:51.096
|
499
|
163.2
|
XLON
|
00038933233TRLO0
|
|
11:05:51.096
|
161
|
163.2
|
XLON
|
00038933231TRLO0
|
|
11:05:51.099
|
7446
|
163
|
XLON
|
00038933236TRLO0
|
|
11:05:55.987
|
2147
|
162.9
|
XLON
|
00038933256TRLO0
|
|
11:05:55.988
|
792
|
162.9
|
CHIX
|
00038933255TRLO0
|
|
11:05:55.988
|
452
|
162.9
|
BATE
|
00038933253TRLO0
|
|
11:05:55.994
|
1136
|
163
|
BATE
|
00038933258TRLO0
|
|
11:05:55.994
|
43
|
163
|
BATE
|
00038933257TRLO0
|
|
11:05:55.995
|
1144
|
163
|
BATE
|
00038933259TRLO0
|
|
11:05:56.011
|
371
|
163
|
BATE
|
00038933261TRLO0
|
|
11:14:28.189
|
476
|
163
|
XLON
|
00038933731TRLO0
|
|
11:14:28.255
|
1124
|
163
|
XLON
|
00038933732TRLO0
|
|
11:24:19.797
|
406
|
163
|
XLON
|
00038933976TRLO0
|
|
11:24:19.853
|
2
|
163
|
XLON
|
00038933979TRLO0
|
|
11:24:19.853
|
149
|
163
|
XLON
|
00038933978TRLO0
|
|
11:24:19.853
|
476
|
163
|
XLON
|
00038933977TRLO0
|
|
11:24:19.870
|
350
|
163
|
XLON
|
00038933982TRLO0
|
|
11:24:19.870
|
150
|
163
|
XLON
|
00038933981TRLO0
|
|
11:24:19.870
|
145
|
163
|
XLON
|
00038933980TRLO0
|
|
11:25:06.598
|
405
|
163
|
XLON
|
00038934004TRLO0
|
|
11:25:07.636
|
341
|
163
|
XLON
|
00038934008TRLO0
|
|
11:25:07.636
|
148
|
163
|
XLON
|
00038934007TRLO0
|
|
11:25:07.636
|
148
|
163
|
XLON
|
00038934006TRLO0
|
|
11:25:07.636
|
23
|
163
|
XLON
|
00038934005TRLO0
|
|
11:29:45.147
|
1062
|
163
|
XLON
|
00038934165TRLO0
|
|
11:29:45.153
|
551
|
163
|
BATE
|
00038934168TRLO0
|
|
11:29:45.153
|
4220
|
163.1
|
BATE
|
00038934169TRLO0
|
|
11:29:45.154
|
476
|
163
|
BATE
|
00038934170TRLO0
|
|
11:29:45.156
|
59
|
163.1
|
XLON
|
00038934177TRLO0
|
|
11:29:45.156
|
147
|
163.1
|
XLON
|
00038934176TRLO0
|
|
11:29:45.156
|
498
|
163.1
|
XLON
|
00038934173TRLO0
|
|
11:29:45.156
|
392
|
163.1
|
XLON
|
00038934172TRLO0
|
|
11:29:45.156
|
503
|
163.1
|
XLON
|
00038934171TRLO0
|
|
11:29:45.204
|
135
|
163.1
|
XLON
|
00038934197TRLO0
|
|
11:29:45.204
|
969
|
163.1
|
XLON
|
00038934196TRLO0
|
|
11:29:45.204
|
1000
|
163.1
|
XLON
|
00038934195TRLO0
|
|
11:29:45.204
|
158
|
163.1
|
XLON
|
00038934194TRLO0
|
|
11:29:45.204
|
859
|
163.1
|
XLON
|
00038934193TRLO0
|
|
11:29:45.204
|
103
|
163.1
|
XLON
|
00038934183TRLO0
|
|
11:29:45.309
|
4213
|
162.9
|
CHIX
|
00038934199TRLO0
|
|
11:29:45.309
|
471
|
162.9
|
BATE
|
00038934198TRLO0
|
|
11:29:45.313
|
373
|
163
|
CHIX
|
00038934201TRLO0
|
|
11:29:45.313
|
44
|
163
|
CHIX
|
00038934200TRLO0
|
|
11:29:45.313
|
500
|
163
|
XLON
|
00038934202TRLO0
|
|
11:29:45.313
|
141
|
163
|
CHIX
|
00038934203TRLO0
|
|
11:29:45.313
|
491
|
163
|
XLON
|
00038934204TRLO0
|
|
11:29:45.313
|
449
|
163
|
CHIX
|
00038934205TRLO0
|
|
11:29:45.453
|
248
|
163
|
XLON
|
00038934208TRLO0
|
|
11:29:45.453
|
1857
|
163
|
XLON
|
00038934209TRLO0
|
|
11:29:45.454
|
1746
|
163
|
CHIX
|
00038934207TRLO0
|
|
11:29:45.469
|
375
|
163
|
XLON
|
00038934210TRLO0
|
|
11:29:46.192
|
99
|
163
|
XLON
|
00038934214TRLO0
|
|
11:29:46.193
|
304
|
163
|
XLON
|
00038934215TRLO0
|
|
11:29:48.597
|
293
|
162.9
|
XLON
|
00038934216TRLO0
|
|
11:29:48.597
|
452
|
162.9
|
XLON
|
00038934217TRLO0
|
|
11:30:30.479
|
1003
|
162.9
|
XLON
|
00038934278TRLO0
|
|
11:40:59.070
|
1404
|
162.9
|
XLON
|
00038934584TRLO0
|
|
11:40:59.076
|
535
|
163
|
CHIX
|
00038934585TRLO0
|
|
11:40:59.080
|
4771
|
162.9
|
XLON
|
00038934586TRLO0
|
|
11:40:59.122
|
4757
|
162.9
|
XLON
|
00038934587TRLO0
|
|
11:40:59.253
|
989
|
162.9
|
XLON
|
00038934588TRLO0
|
|
11:40:59.433
|
2355
|
162.9
|
XLON
|
00038934589TRLO0
|
|
11:51:00.302
|
153
|
163.1
|
BATE
|
00038935051TRLO0
|
|
11:51:00.303
|
1351
|
163.1
|
BATE
|
00038935053TRLO0
|
|
11:51:00.308
|
710
|
163
|
CHIX
|
00038935061TRLO0
|
|
11:51:00.313
|
1031
|
163
|
BATE
|
00038935067TRLO0
|
|
11:51:00.316
|
1031
|
163
|
XLON
|
00038935068TRLO0
|
|
12:02:33.006
|
1163
|
162.9
|
BATE
|
00038935300TRLO0
|
|
12:02:33.006
|
659
|
162.9
|
CHIX
|
00038935301TRLO0
|
|
12:02:33.006
|
1205
|
162.9
|
XLON
|
00038935302TRLO0
|
|
12:02:33.006
|
959
|
162.9
|
TRQX
|
00038935303TRLO0
|
|
12:02:33.006
|
142
|
162.9
|
CHIX
|
00038935304TRLO0
|
|
12:02:33.013
|
589
|
162.9
|
BATE
|
00038935305TRLO0
|
|
12:02:33.014
|
2500
|
162.9
|
XLON
|
00038935306TRLO0
|
|
12:02:33.014
|
552
|
162.9
|
CHIX
|
00038935307TRLO0
|
|
12:02:33.014
|
231
|
162.9
|
XLON
|
00038935308TRLO0
|
|
12:02:33.014
|
2500
|
163
|
XLON
|
00038935309TRLO0
|
|
12:02:33.014
|
334
|
163
|
XLON
|
00038935310TRLO0
|
|
12:02:33.014
|
569
|
163
|
XLON
|
00038935311TRLO0
|
|
12:02:33.014
|
260
|
163
|
XLON
|
00038935312TRLO0
|
|
12:07:53.034
|
236
|
163
|
XLON
|
00038935510TRLO0
|
|
12:07:53.034
|
498
|
163
|
XLON
|
00038935515TRLO0
|
|
12:07:53.034
|
310
|
163
|
XLON
|
00038935516TRLO0
|
|
12:07:53.035
|
970
|
163
|
XLON
|
00038935517TRLO0
|
|
12:07:53.035
|
2958
|
163
|
XLON
|
00038935518TRLO0
|
|
12:07:53.045
|
1134
|
163
|
CHIX
|
00038935519TRLO0
|
|
12:07:53.054
|
154
|
163
|
XLON
|
00038935520TRLO0
|
|
12:07:53.054
|
481
|
163
|
XLON
|
00038935521TRLO0
|
|
12:07:53.101
|
137
|
163
|
XLON
|
00038935523TRLO0
|
|
12:07:53.101
|
143
|
163
|
XLON
|
00038935524TRLO0
|
|
12:07:53.101
|
495
|
163
|
XLON
|
00038935525TRLO0
|
|
12:07:53.102
|
27
|
163
|
XLON
|
00038935526TRLO0
|
|
12:07:53.253
|
1400
|
163
|
XLON
|
00038935527TRLO0
|
|
12:07:53.253
|
151
|
163
|
XLON
|
00038935528TRLO0
|
|
12:07:53.253
|
43
|
163
|
XLON
|
00038935529TRLO0
|
|
12:08:26.004
|
396
|
163
|
BATE
|
00038935537TRLO0
|
|
12:10:22.006
|
500
|
163
|
BATE
|
00038935654TRLO0
|
|
12:10:22.007
|
186
|
163
|
BATE
|
00038935655TRLO0
|
|
12:11:20.004
|
104
|
163
|
XLON
|
00038935684TRLO0
|
|
12:11:20.004
|
155
|
163
|
XLON
|
00038935687TRLO0
|
|
12:11:20.005
|
502
|
163
|
XLON
|
00038935688TRLO0
|
|
12:11:20.010
|
502
|
163
|
CHIX
|
00038935689TRLO0
|
|
12:11:20.013
|
502
|
163
|
BATE
|
00038935690TRLO0
|
|
12:11:20.017
|
525
|
163
|
XLON
|
00038935691TRLO0
|
|
12:11:34.789
|
820
|
162.9
|
BATE
|
00038935698TRLO0
|
|
12:11:34.789
|
708
|
162.9
|
CHIX
|
00038935699TRLO0
|
|
12:11:34.789
|
763
|
162.9
|
XLON
|
00038935700TRLO0
|
|
12:11:34.795
|
476
|
162.9
|
BATE
|
00038935701TRLO0
|
|
12:14:35.603
|
313
|
162.9
|
BATE
|
00038935782TRLO0
|
|
12:14:35.603
|
922
|
162.9
|
XLON
|
00038935783TRLO0
|
|
12:14:35.603
|
313
|
162.9
|
BATE
|
00038935784TRLO0
|
|
12:14:35.603
|
879
|
162.9
|
XLON
|
00038935785TRLO0
|
|
12:14:59.407
|
72
|
162.8
|
XLON
|
00038935791TRLO0
|
|
12:17:08.004
|
397
|
162.9
|
CHIX
|
00038935914TRLO0
|
|
12:19:04.004
|
70
|
162.9
|
CHIX
|
00038935945TRLO0
|
|
12:19:04.004
|
428
|
162.9
|
CHIX
|
00038935946TRLO0
|
|
12:20:02.004
|
363
|
162.9
|
BATE
|
00038935966TRLO0
|
|
12:21:00.005
|
383
|
162.9
|
CHIX
|
00038936020TRLO0
|
|
12:39:50.240
|
186
|
162.8
|
BATE
|
00038936722TRLO0
|
|
12:39:50.240
|
809
|
162.8
|
CHIX
|
00038936723TRLO0
|
|
12:39:50.240
|
186
|
162.8
|
BATE
|
00038936724TRLO0
|
|
12:39:50.240
|
297
|
162.8
|
BATE
|
00038936725TRLO0
|
|
12:39:50.240
|
366
|
162.8
|
TRQX
|
00038936726TRLO0
|
|
12:39:50.240
|
366
|
162.8
|
TRQX
|
00038936727TRLO0
|
|
12:39:50.240
|
348
|
162.8
|
XLON
|
00038936728TRLO0
|
|
12:39:50.240
|
582
|
162.8
|
TRQX
|
00038936729TRLO0
|
|
12:39:50.240
|
348
|
162.8
|
XLON
|
00038936730TRLO0
|
|
12:39:50.240
|
482
|
162.8
|
XLON
|
00038936731TRLO0
|
|
12:39:50.246
|
45
|
162.9
|
XLON
|
00038936732TRLO0
|
|
12:39:50.246
|
466
|
162.9
|
XLON
|
00038936734TRLO0
|
|
12:39:50.250
|
288
|
162.9
|
BATE
|
00038936733TRLO0
|
|
12:39:50.265
|
88
|
162.9
|
XLON
|
00038936735TRLO0
|
|
12:39:50.265
|
797
|
162.9
|
XLON
|
00038936736TRLO0
|
|
12:56:13.503
|
1337
|
162.8
|
XLON
|
00038937188TRLO0
|
|
12:56:13.513
|
1343
|
162.9
|
BATE
|
00038937189TRLO0
|
|
12:56:13.513
|
5634
|
162.9
|
BATE
|
00038937190TRLO0
|
|
12:56:13.519
|
6930
|
162.8
|
XLON
|
00038937191TRLO0
|
|
12:56:13.524
|
1036
|
162.8
|
CHIX
|
00038937192TRLO0
|
|
12:56:30.707
|
476
|
162.8
|
CHIX
|
00038937201TRLO0
|
|
13:03:59.290
|
177
|
162.7
|
XLON
|
00038937383TRLO0
|
|
13:03:59.290
|
1091
|
162.7
|
XLON
|
00038937384TRLO0
|
|
13:03:59.291
|
737
|
162.7
|
BATE
|
00038937385TRLO0
|
|
13:03:59.291
|
545
|
162.7
|
CHIX
|
00038937386TRLO0
|
|
13:03:59.295
|
45
|
162.8
|
BATE
|
00038937387TRLO0
|
|
13:03:59.295
|
149
|
162.8
|
CHIX
|
00038937388TRLO0
|
|
13:03:59.295
|
632
|
162.8
|
BATE
|
00038937389TRLO0
|
|
13:03:59.295
|
134
|
162.8
|
CHIX
|
00038937390TRLO0
|
|
13:03:59.295
|
413
|
162.8
|
CHIX
|
00038937391TRLO0
|
|
13:03:59.319
|
121
|
162.8
|
CHIX
|
00038937392TRLO0
|
|
13:03:59.319
|
130
|
162.8
|
CHIX
|
00038937393TRLO0
|
|
13:03:59.319
|
1134
|
162.8
|
CHIX
|
00038937394TRLO0
|
|
13:03:59.320
|
258
|
162.8
|
CHIX
|
00038937395TRLO0
|
|
13:03:59.453
|
128
|
162.8
|
CHIX
|
00038937397TRLO0
|
|
13:03:59.453
|
132
|
162.8
|
CHIX
|
00038937398TRLO0
|
|
13:03:59.454
|
1272
|
162.8
|
CHIX
|
00038937399TRLO0
|
|
13:18:02.821
|
849
|
162.7
|
BATE
|
00038937948TRLO0
|
|
13:18:02.821
|
602
|
162.7
|
CHIX
|
00038937953TRLO0
|
|
13:18:02.821
|
1500
|
162.7
|
XLON
|
00038937954TRLO0
|
|
13:22:02.078
|
853
|
162.6
|
BATE
|
00038938159TRLO0
|
|
13:22:02.078
|
605
|
162.6
|
CHIX
|
00038938161TRLO0
|
|
13:22:02.079
|
937
|
162.6
|
TRQX
|
00038938160TRLO0
|
|
13:22:02.079
|
1505
|
162.6
|
XLON
|
00038938162TRLO0
|
|
13:22:02.084
|
494
|
162.6
|
XLON
|
00038938163TRLO0
|
|
13:22:02.084
|
41
|
162.7
|
XLON
|
00038938164TRLO0
|
|
13:22:02.084
|
335
|
162.7
|
XLON
|
00038938166TRLO0
|
|
13:22:02.084
|
18
|
162.7
|
XLON
|
00038938167TRLO0
|
|
13:22:02.086
|
1998
|
162.7
|
BATE
|
00038938165TRLO0
|
|
13:22:02.106
|
147
|
162.7
|
XLON
|
00038938168TRLO0
|
|
13:22:02.106
|
159
|
162.7
|
XLON
|
00038938169TRLO0
|
|
13:22:02.106
|
494
|
162.7
|
XLON
|
00038938170TRLO0
|
|
13:22:02.106
|
248
|
162.7
|
XLON
|
00038938171TRLO0
|
|
13:22:02.125
|
476
|
162.6
|
XLON
|
00038938172TRLO0
|
|
13:22:02.128
|
115
|
162.7
|
XLON
|
00038938173TRLO0
|
|
13:22:02.128
|
162
|
162.7
|
XLON
|
00038938174TRLO0
|
|
13:22:02.128
|
146
|
162.7
|
XLON
|
00038938175TRLO0
|
|
13:22:02.128
|
69
|
162.7
|
XLON
|
00038938176TRLO0
|
|
13:22:02.128
|
24
|
162.7
|
XLON
|
00038938177TRLO0
|
|
13:22:02.128
|
29
|
162.7
|
XLON
|
00038938178TRLO0
|
|
13:22:02.128
|
335
|
162.7
|
XLON
|
00038938179TRLO0
|
|
13:22:02.128
|
163
|
162.7
|
XLON
|
00038938180TRLO0
|
|
13:22:02.129
|
553
|
162.7
|
XLON
|
00038938181TRLO0
|
|
13:22:02.160
|
747
|
162.7
|
XLON
|
00038938182TRLO0
|
|
13:22:02.160
|
97
|
162.7
|
XLON
|
00038938183TRLO0
|
|
13:22:02.160
|
66
|
162.7
|
XLON
|
00038938184TRLO0
|
|
13:22:02.160
|
158
|
162.7
|
XLON
|
00038938185TRLO0
|
|
13:22:02.160
|
156
|
162.7
|
XLON
|
00038938186TRLO0
|
|
13:22:02.160
|
335
|
162.7
|
XLON
|
00038938187TRLO0
|
|
13:22:02.160
|
494
|
162.7
|
XLON
|
00038938188TRLO0
|
|
13:22:02.160
|
485
|
162.7
|
XLON
|
00038938189TRLO0
|
|
13:22:14.487
|
896
|
162.5
|
BATE
|
00038938195TRLO0
|
|
13:22:14.487
|
1347
|
162.5
|
CHIX
|
00038938196TRLO0
|
|
13:22:14.488
|
661
|
162.5
|
XLON
|
00038938197TRLO0
|
|
13:34:38.007
|
1467
|
162.4
|
XLON
|
00038938676TRLO0
|
|
13:34:38.007
|
796
|
162.4
|
BATE
|
00038938677TRLO0
|
|
13:34:38.007
|
562
|
162.4
|
CHIX
|
00038938678TRLO0
|
|
13:34:38.011
|
41
|
162.5
|
BATE
|
00038938679TRLO0
|
|
13:34:38.011
|
444
|
162.5
|
BATE
|
00038938681TRLO0
|
|
13:34:38.012
|
118
|
162.5
|
CHIX
|
00038938680TRLO0
|
|
13:34:38.012
|
466
|
162.5
|
XLON
|
00038938682TRLO0
|
|
13:34:38.012
|
115
|
162.5
|
CHIX
|
00038938683TRLO0
|
|
13:34:38.012
|
218
|
162.5
|
CHIX
|
00038938684TRLO0
|
|
13:34:38.016
|
16
|
162.5
|
CHIX
|
00038938685TRLO0
|
|
13:34:38.017
|
17
|
162.5
|
CHIX
|
00038938686TRLO0
|
|
13:34:40.596
|
403
|
162.4
|
XLON
|
00038938694TRLO0
|
|
13:34:40.597
|
73
|
162.4
|
XLON
|
00038938695TRLO0
|
|
13:35:08.350
|
471
|
162.4
|
XLON
|
00038938714TRLO0
|
|
13:35:08.351
|
57
|
162.4
|
BATE
|
00038938713TRLO0
|
|
13:36:24.010
|
8
|
162.5
|
CHIX
|
00038938737TRLO0
|
|
13:36:24.010
|
410
|
162.5
|
CHIX
|
00038938738TRLO0
|
|
13:50:57.797
|
711
|
162.4
|
CHIX
|
00038939214TRLO0
|
|
13:50:57.797
|
1011
|
162.4
|
BATE
|
00038939215TRLO0
|
|
13:50:57.797
|
1743
|
162.4
|
XLON
|
00038939216TRLO0
|
|
13:50:57.802
|
51
|
162.5
|
XLON
|
00038939217TRLO0
|
|
13:50:57.802
|
218
|
162.5
|
XLON
|
00038939218TRLO0
|
|
13:50:57.802
|
94
|
162.5
|
XLON
|
00038939219TRLO0
|
|
13:50:57.802
|
732
|
162.5
|
XLON
|
00038939220TRLO0
|
|
13:50:57.802
|
583
|
162.5
|
XLON
|
00038939222TRLO0
|
|
13:50:57.806
|
139
|
162.5
|
CHIX
|
00038939221TRLO0
|
|
13:50:57.806
|
218
|
162.5
|
CHIX
|
00038939223TRLO0
|
|
13:57:55.643
|
1668
|
162.4
|
XLON
|
00038939432TRLO0
|
|
13:57:55.643
|
87
|
162.4
|
XLON
|
00038939435TRLO0
|
|
13:57:55.644
|
721
|
162.4
|
CHIX
|
00038939433TRLO0
|
|
13:57:55.644
|
1034
|
162.4
|
TRQX
|
00038939434TRLO0
|
|
13:57:55.644
|
1050
|
162.4
|
BATE
|
00038939436TRLO0
|
|
13:57:55.651
|
55
|
162.5
|
CHIX
|
00038939437TRLO0
|
|
13:57:55.651
|
262
|
162.5
|
CHIX
|
00038939438TRLO0
|
|
13:57:55.651
|
851
|
162.5
|
CHIX
|
00038939439TRLO0
|
|
13:57:57.727
|
194
|
162.4
|
BATE
|
00038939446TRLO0
|
|
13:57:57.727
|
912
|
162.4
|
BATE
|
00038939447TRLO0
|
|
14:18:02.266
|
1104
|
162.3
|
BATE
|
00038940636TRLO0
|
|
14:18:02.266
|
772
|
162.3
|
XLON
|
00038940637TRLO0
|
|
14:18:02.266
|
762
|
162.3
|
CHIX
|
00038940638TRLO0
|
|
14:18:02.266
|
1136
|
162.3
|
XLON
|
00038940639TRLO0
|
|
14:18:02.274
|
52
|
162.4
|
BATE
|
00038940640TRLO0
|
|
14:18:02.274
|
3000
|
162.4
|
BATE
|
00038940641TRLO0
|
|
14:18:02.274
|
1258
|
162.4
|
BATE
|
00038940642TRLO0
|
|
14:18:02.276
|
369
|
162.4
|
XLON
|
00038940643TRLO0
|
|
14:18:02.276
|
25
|
162.4
|
XLON
|
00038940644TRLO0
|
|
14:18:02.296
|
895
|
162.3
|
XLON
|
00038940645TRLO0
|
|
14:18:07.526
|
905
|
162.3
|
CHIX
|
00038940680TRLO0
|
|
14:18:07.526
|
224
|
162.3
|
XLON
|
00038940681TRLO0
|
|
14:18:07.527
|
687
|
162.3
|
XLON
|
00038940682TRLO0
|
|
14:18:13.575
|
748
|
162.3
|
CHIX
|
00038940701TRLO0
|
|
14:18:13.576
|
148
|
162.3
|
XLON
|
00038940702TRLO0
|
|
14:18:13.576
|
19
|
162.3
|
XLON
|
00038940703TRLO0
|
|
14:18:14.266
|
56
|
162.4
|
CHIX
|
00038940704TRLO0
|
|
14:18:14.267
|
485
|
162.4
|
CHIX
|
00038940705TRLO0
|
|
14:18:14.269
|
13
|
162.4
|
XLON
|
00038940706TRLO0
|
|
14:18:14.269
|
447
|
162.4
|
XLON
|
00038940707TRLO0
|
|
14:19:16.766
|
407
|
162.4
|
XLON
|
00038940751TRLO0
|
|
14:19:16.792
|
137
|
162.4
|
XLON
|
00038940752TRLO0
|
|
14:19:16.792
|
166
|
162.4
|
XLON
|
00038940753TRLO0
|
|
14:19:40.599
|
974
|
162.4
|
XLON
|
00038940758TRLO0
|
|
14:19:40.599
|
130
|
162.4
|
XLON
|
00038940759TRLO0
|
|
14:19:40.623
|
158
|
162.4
|
XLON
|
00038940760TRLO0
|
|
14:19:40.623
|
163
|
162.4
|
XLON
|
00038940761TRLO0
|
|
14:19:40.653
|
166
|
162.4
|
XLON
|
00038940762TRLO0
|
|
14:19:40.653
|
158
|
162.4
|
XLON
|
00038940763TRLO0
|
|
14:19:40.672
|
157
|
162.4
|
XLON
|
00038940764TRLO0
|
|
14:19:40.672
|
138
|
162.4
|
XLON
|
00038940765TRLO0
|
|
14:19:40.700
|
149
|
162.4
|
XLON
|
00038940766TRLO0
|
|
14:19:40.718
|
150
|
162.4
|
XLON
|
00038940767TRLO0
|
|
14:19:40.718
|
152
|
162.4
|
XLON
|
00038940768TRLO0
|
|
14:19:40.734
|
140
|
162.4
|
XLON
|
00038940769TRLO0
|
|
14:19:40.734
|
138
|
162.4
|
XLON
|
00038940770TRLO0
|
|
14:19:40.760
|
138
|
162.4
|
XLON
|
00038940771TRLO0
|
|
14:19:40.760
|
150
|
162.4
|
XLON
|
00038940772TRLO0
|
|
14:19:40.761
|
255
|
162.4
|
XLON
|
00038940773TRLO0
|
|
14:19:40.863
|
492
|
162.4
|
XLON
|
00038940774TRLO0
|
|
14:19:40.863
|
144
|
162.4
|
XLON
|
00038940775TRLO0
|
|
14:19:40.863
|
142
|
162.4
|
XLON
|
00038940776TRLO0
|
|
14:19:41.053
|
142
|
162.4
|
XLON
|
00038940777TRLO0
|
|
14:19:41.053
|
156
|
162.4
|
XLON
|
00038940778TRLO0
|
|
14:19:41.053
|
231
|
162.4
|
XLON
|
00038940779TRLO0
|
|
14:19:41.077
|
492
|
162.4
|
XLON
|
00038940780TRLO0
|
|
14:19:41.077
|
142
|
162.4
|
XLON
|
00038940781TRLO0
|
|
14:19:41.077
|
141
|
162.4
|
XLON
|
00038940782TRLO0
|
|
14:19:41.077
|
111
|
162.4
|
XLON
|
00038940783TRLO0
|
|
14:19:41.860
|
160
|
162.4
|
XLON
|
00038940784TRLO0
|
|
14:19:41.860
|
143
|
162.4
|
XLON
|
00038940785TRLO0
|
|
14:19:41.877
|
111
|
162.4
|
XLON
|
00038940786TRLO0
|
|
14:19:41.877
|
284
|
162.4
|
XLON
|
00038940787TRLO0
|
|
14:19:54.005
|
123
|
162.4
|
CHIX
|
00038940796TRLO0
|
|
14:19:54.005
|
304
|
162.4
|
CHIX
|
00038940797TRLO0
|
|
14:20:52.005
|
139
|
162.4
|
XLON
|
00038940870TRLO0
|
|
14:20:52.005
|
152
|
162.4
|
XLON
|
00038940871TRLO0
|
|
14:20:52.005
|
222
|
162.4
|
XLON
|
00038940872TRLO0
|
|
14:20:52.006
|
744
|
162.4
|
XLON
|
00038940873TRLO0
|
|
14:20:52.060
|
1078
|
162.3
|
BATE
|
00038940874TRLO0
|
|
14:20:52.060
|
2601
|
162.3
|
XLON
|
00038940875TRLO0
|
|
14:20:52.061
|
1184
|
162.3
|
CHIX
|
00038940876TRLO0
|
|
14:25:51.507
|
1047
|
162.3
|
BATE
|
00038941097TRLO0
|
|
14:25:51.507
|
1134
|
162.3
|
CHIX
|
00038941098TRLO0
|
|
14:25:51.507
|
2358
|
162.3
|
XLON
|
00038941099TRLO0
|
|
14:26:15.054
|
1249
|
162.2
|
BATE
|
00038941116TRLO0
|
|
14:26:15.054
|
1651
|
162.2
|
XLON
|
00038941117TRLO0
|
|
14:26:15.054
|
225
|
162.2
|
CHIX
|
00038941118TRLO0
|
|
14:26:15.054
|
388
|
162.2
|
BATE
|
00038941119TRLO0
|
|
14:26:15.054
|
563
|
162.2
|
CHIX
|
00038941120TRLO0
|
|
14:26:28.653
|
494
|
162.1
|
BATE
|
00038941126TRLO0
|
|
14:26:38.502
|
476
|
162.1
|
BATE
|
00038941129TRLO0
|
|
14:28:00.152
|
119
|
161.9
|
BATE
|
00038941166TRLO0
|
|
14:28:00.874
|
357
|
161.9
|
BATE
|
00038941167TRLO0
|
|
14:28:00.874
|
476
|
161.9
|
XLON
|
00038941168TRLO0
|
|
14:34:44.884
|
700
|
161.8
|
BATE
|
00038941502TRLO0
|
|
14:34:44.884
|
879
|
161.8
|
CHIX
|
00038941503TRLO0
|
|
14:34:44.884
|
967
|
161.8
|
TRQX
|
00038941504TRLO0
|
|
14:34:44.884
|
1833
|
161.8
|
XLON
|
00038941505TRLO0
|
|
14:34:44.884
|
178
|
161.8
|
BATE
|
00038941506TRLO0
|
|
14:34:44.884
|
178
|
161.8
|
BATE
|
00038941507TRLO0
|
|
14:36:49.948
|
484
|
161.7
|
BATE
|
00038941667TRLO0
|
|
14:36:57.086
|
635
|
161.7
|
CHIX
|
00038941686TRLO0
|
|
14:36:57.086
|
614
|
161.7
|
BATE
|
00038941687TRLO0
|
|
14:36:57.086
|
465
|
161.7
|
XLON
|
00038941688TRLO0
|
|
14:36:57.086
|
28
|
161.7
|
BATE
|
00038941689TRLO0
|
|
14:36:57.086
|
595
|
161.7
|
XLON
|
00038941690TRLO0
|
|
14:36:57.087
|
360
|
161.7
|
XLON
|
00038941691TRLO0
|
|
14:38:01.501
|
674
|
161.6
|
CHIX
|
00038941755TRLO0
|
|
14:38:01.501
|
598
|
161.6
|
BATE
|
00038941756TRLO0
|
|
14:38:01.501
|
12
|
161.6
|
XLON
|
00038941757TRLO0
|
|
14:38:01.526
|
901
|
161.6
|
XLON
|
00038941758TRLO0
|
|
14:38:43.182
|
16
|
161.5
|
XLON
|
00038941786TRLO0
|
|
14:50:38.973
|
485
|
161.7
|
CHIX
|
00038942224TRLO0
|
|
14:50:38.973
|
23
|
161.7
|
BATE
|
00038942225TRLO0
|
|
14:50:38.973
|
836
|
161.7
|
CHIX
|
00038942226TRLO0
|
|
14:50:38.973
|
346
|
161.7
|
BATE
|
00038942227TRLO0
|
|
14:50:38.973
|
346
|
161.7
|
BATE
|
00038942228TRLO0
|
|
14:50:38.973
|
1172
|
161.7
|
BATE
|
00038942229TRLO0
|
|
14:50:38.973
|
599
|
161.7
|
XLON
|
00038942230TRLO0
|
|
14:50:38.973
|
1703
|
161.7
|
XLON
|
00038942231TRLO0
|
|
14:50:38.979
|
1400
|
161.7
|
XLON
|
00038942232TRLO0
|
|
14:50:38.979
|
492
|
161.7
|
XLON
|
00038942233TRLO0
|
|
14:50:38.982
|
779
|
161.6
|
XLON
|
00038942234TRLO0
|
|
15:04:00.993
|
799
|
161.7
|
CHIX
|
00038942811TRLO0
|
|
15:04:00.993
|
1249
|
161.7
|
TRQX
|
00038942812TRLO0
|
|
15:04:00.993
|
1137
|
161.7
|
BATE
|
00038942813TRLO0
|
|
15:04:00.993
|
647
|
161.7
|
XLON
|
00038942814TRLO0
|
|
15:04:00.993
|
466
|
161.7
|
XLON
|
00038942815TRLO0
|
|
15:04:00.993
|
49
|
161.7
|
XLON
|
00038942817TRLO0
|
|
15:04:00.993
|
732
|
161.7
|
XLON
|
00038942819TRLO0
|
|
15:04:00.998
|
64
|
161.8
|
BATE
|
00038942816TRLO0
|
|
15:04:00.998
|
391
|
161.8
|
BATE
|
00038942818TRLO0
|
|
15:04:00.998
|
456
|
161.8
|
XLON
|
00038942820TRLO0
|
|
15:04:01.031
|
197
|
161.8
|
BATE
|
00038942821TRLO0
|
|
15:04:01.031
|
4
|
161.8
|
BATE
|
00038942822TRLO0
|
|
15:04:01.031
|
114
|
161.8
|
XLON
|
00038942823TRLO0
|
|
15:04:01.031
|
45
|
161.8
|
BATE
|
00038942824TRLO0
|
|
15:04:01.031
|
280
|
161.8
|
XLON
|
00038942825TRLO0
|
|
15:04:01.031
|
851
|
161.8
|
BATE
|
00038942826TRLO0
|
|
15:04:01.031
|
493
|
161.8
|
XLON
|
00038942827TRLO0
|
|
15:06:54.529
|
217
|
161.8
|
BATE
|
00038942956TRLO0
|
|
15:06:54.529
|
490
|
161.8
|
XLON
|
00038942957TRLO0
|
|
15:06:54.529
|
899
|
161.8
|
BATE
|
00038942958TRLO0
|
|
15:06:54.529
|
143
|
161.8
|
XLON
|
00038942959TRLO0
|
|
15:06:54.529
|
144
|
161.8
|
XLON
|
00038942960TRLO0
|
|
15:06:54.529
|
346
|
161.8
|
XLON
|
00038942961TRLO0
|
|
15:06:54.535
|
124
|
161.8
|
XLON
|
00038942963TRLO0
|
|
15:06:54.539
|
893
|
161.7
|
CHIX
|
00038942962TRLO0
|
|
15:06:54.551
|
1457
|
161.8
|
BATE
|
00038942964TRLO0
|
|
15:07:31.812
|
1607
|
161.6
|
BATE
|
00038942995TRLO0
|
|
15:07:31.812
|
1947
|
161.6
|
XLON
|
00038942996TRLO0
|
|
15:07:31.812
|
826
|
161.6
|
CHIX
|
00038942997TRLO0
|
|
15:07:31.817
|
66
|
161.7
|
CHIX
|
00038942998TRLO0
|
|
15:07:31.817
|
140
|
161.7
|
CHIX
|
00038942999TRLO0
|
|
15:07:31.817
|
286
|
161.7
|
CHIX
|
00038943000TRLO0
|
|
15:07:31.817
|
116
|
161.7
|
CHIX
|
00038943001TRLO0
|
|
15:07:31.817
|
85
|
161.7
|
CHIX
|
00038943002TRLO0
|
|
15:07:31.824
|
398
|
161.6
|
XLON
|
00038943003TRLO0
|
|
15:07:31.853
|
116
|
161.7
|
CHIX
|
00038943004TRLO0
|
|
15:07:31.853
|
285
|
161.7
|
CHIX
|
00038943005TRLO0
|
|
15:14:51.863
|
1359
|
161.5
|
BATE
|
00038943527TRLO0
|
|
15:14:51.863
|
101
|
161.5
|
CHIX
|
00038943528TRLO0
|
|
15:14:51.863
|
353
|
161.5
|
BATE
|
00038943529TRLO0
|
|
15:14:51.863
|
703
|
161.5
|
CHIX
|
00038943530TRLO0
|
|
15:14:51.863
|
1987
|
161.5
|
XLON
|
00038943531TRLO0
|
|
15:14:51.869
|
676
|
161.6
|
XLON
|
00038943532TRLO0
|
|
15:14:51.869
|
62
|
161.6
|
XLON
|
00038943533TRLO0
|
|
15:14:51.869
|
249
|
161.6
|
XLON
|
00038943534TRLO0
|
|
15:14:51.869
|
144
|
161.6
|
XLON
|
00038943535TRLO0
|
|
15:14:51.869
|
142
|
161.6
|
XLON
|
00038943537TRLO0
|
|
15:14:51.869
|
851
|
161.6
|
XLON
|
00038943539TRLO0
|
|
15:14:51.872
|
141
|
161.6
|
CHIX
|
00038943536TRLO0
|
|
15:14:51.872
|
136
|
161.6
|
CHIX
|
00038943538TRLO0
|
|
15:14:51.872
|
204
|
161.6
|
CHIX
|
00038943540TRLO0
|
|
15:14:51.872
|
248
|
161.6
|
CHIX
|
00038943541TRLO0
|
|
15:14:51.872
|
857
|
161.6
|
CHIX
|
00038943542TRLO0
|
|
15:14:51.882
|
476
|
161.5
|
BATE
|
00038943543TRLO0
|
|
15:14:52.053
|
150
|
161.6
|
XLON
|
00038943544TRLO0
|
|
15:14:52.053
|
315
|
161.6
|
XLON
|
00038943545TRLO0
|
|
15:14:52.053
|
80
|
161.6
|
XLON
|
00038943546TRLO0
|
|
15:14:53.316
|
1973
|
161.4
|
XLON
|
00038943550TRLO0
|
|
15:14:53.317
|
883
|
161.4
|
CHIX
|
00038943548TRLO0
|
|
15:14:53.317
|
819
|
161.4
|
BATE
|
00038943549TRLO0
|
|
15:14:53.655
|
631
|
161.3
|
BATE
|
00038943551TRLO0
|
|
15:14:53.655
|
493
|
161.3
|
CHIX
|
00038943552TRLO0
|
|
15:14:53.655
|
812
|
161.3
|
XLON
|
00038943553TRLO0
|
|
15:15:00.453
|
378
|
161.2
|
XLON
|
00038943554TRLO0
|
|
15:22:53.324
|
602
|
161.1
|
BATE
|
00038943833TRLO0
|
|
15:22:53.324
|
3221
|
161.1
|
XLON
|
00038943834TRLO0
|
|
15:22:53.324
|
602
|
161.1
|
BATE
|
00038943835TRLO0
|
|
15:22:53.324
|
845
|
161.1
|
CHIX
|
00038943836TRLO0
|
|
15:24:09.953
|
572
|
161.1
|
BATE
|
00038943934TRLO0
|
|
15:24:09.953
|
681
|
161.1
|
CHIX
|
00038943935TRLO0
|
|
15:24:09.953
|
1036
|
161.1
|
XLON
|
00038943936TRLO0
|
|
15:24:09.953
|
430
|
161.1
|
XLON
|
00038943937TRLO0
|
|
15:30:28.007
|
431
|
161.1
|
XLON
|
00038944250TRLO0
|
|
15:30:28.007
|
140
|
161.1
|
XLON
|
00038944251TRLO0
|
|
15:30:28.007
|
164
|
161.1
|
XLON
|
00038944252TRLO0
|
|
15:30:28.007
|
250
|
161.1
|
XLON
|
00038944253TRLO0
|
|
15:30:28.007
|
94
|
161.1
|
XLON
|
00038944254TRLO0
|
|
15:33:53.419
|
597
|
161
|
BATE
|
00038944355TRLO0
|
|
15:33:53.419
|
139
|
161
|
CHIX
|
00038944356TRLO0
|
|
15:33:53.419
|
597
|
161
|
BATE
|
00038944357TRLO0
|
|
15:33:53.419
|
845
|
161
|
CHIX
|
00038944358TRLO0
|
|
15:33:53.419
|
561
|
161
|
TRQX
|
00038944359TRLO0
|
|
15:33:53.419
|
128
|
161
|
CHIX
|
00038944360TRLO0
|
|
15:33:53.419
|
375
|
161
|
BATE
|
00038944361TRLO0
|
|
15:33:53.419
|
561
|
161
|
TRQX
|
00038944362TRLO0
|
|
15:33:53.419
|
615
|
161
|
XLON
|
00038944363TRLO0
|
|
15:33:53.419
|
353
|
161
|
TRQX
|
00038944364TRLO0
|
|
15:33:53.419
|
941
|
161
|
XLON
|
00038944365TRLO0
|
|
15:33:53.419
|
542
|
161
|
XLON
|
00038944366TRLO0
|
|
15:33:53.430
|
73
|
161.1
|
BATE
|
00038944367TRLO0
|
|
15:33:53.430
|
51
|
161.1
|
BATE
|
00038944368TRLO0
|
|
15:33:53.430
|
62
|
161.1
|
BATE
|
00038944369TRLO0
|
|
15:33:53.430
|
120
|
161.1
|
BATE
|
00038944370TRLO0
|
|
15:33:53.430
|
187
|
161.1
|
BATE
|
00038944371TRLO0
|
|
15:33:53.430
|
291
|
161.1
|
BATE
|
00038944372TRLO0
|
|
15:33:53.430
|
412
|
161.1
|
BATE
|
00038944374TRLO0
|
|
15:33:53.436
|
164
|
161.1
|
XLON
|
00038944373TRLO0
|
|
15:33:53.436
|
151
|
161.1
|
XLON
|
00038944375TRLO0
|
|
15:33:53.436
|
798
|
161.1
|
XLON
|
00038944376TRLO0
|
|
15:49:12.574
|
842
|
161.2
|
XLON
|
00038944995TRLO0
|
|
15:56:04.600
|
392
|
161.8
|
XLON
|
00038945613TRLO0
|
|
15:56:04.602
|
132
|
161.8
|
XLON
|
00038945614TRLO0
|
|
16:07:33.097
|
707
|
161.6
|
XLON
|
00038946337TRLO0
|
|
16:07:33.097
|
1247
|
161.6
|
TRQX
|
00038946338TRLO0
|
|
16:07:33.097
|
1120
|
161.6
|
XLON
|
00038946340TRLO0
|
|
16:07:33.097
|
2
|
161.6
|
XLON
|
00038946341TRLO0
|
|
16:07:33.097
|
4
|
161.6
|
XLON
|
00038946342TRLO0
|
|
16:07:33.098
|
2011
|
161.6
|
CHIX
|
00038946335TRLO0
|
|
16:07:33.098
|
899
|
161.6
|
BATE
|
00038946336TRLO0
|
|
16:07:33.098
|
899
|
161.6
|
BATE
|
00038946339TRLO0
|
|
16:07:33.098
|
3
|
161.6
|
XLON
|
00038946343TRLO0
|
|
16:07:33.098
|
85
|
161.6
|
XLON
|
00038946344TRLO0
|
|
16:07:33.105
|
122
|
161.8
|
CHIX
|
00038946345TRLO0
|
|
16:07:33.105
|
138
|
161.8
|
CHIX
|
00038946346TRLO0
|
|
16:07:33.105
|
1864
|
161.8
|
CHIX
|
00038946347TRLO0
|
|
16:07:33.122
|
133
|
161.8
|
CHIX
|
00038946348TRLO0
|
|
16:07:33.604
|
504
|
161.8
|
CHIX
|
00038946349TRLO0
|
|
16:07:33.605
|
212
|
161.7
|
BATE
|
00038946350TRLO0
|
|
16:07:33.653
|
140
|
161.8
|
CHIX
|
00038946351TRLO0
|
|
16:07:33.653
|
133
|
161.8
|
CHIX
|
00038946352TRLO0
|
|
16:07:33.654
|
314
|
161.8
|
CHIX
|
00038946353TRLO0
|
|
16:07:33.674
|
124
|
161.8
|
CHIX
|
00038946354TRLO0
|
|
16:07:33.674
|
120
|
161.8
|
CHIX
|
00038946355TRLO0
|
|
16:07:33.714
|
432
|
161.7
|
BATE
|
00038946356TRLO0
|
|
16:07:33.714
|
562
|
161.7
|
XLON
|
00038946357TRLO0
|
|
16:07:33.715
|
55
|
161.7
|
BATE
|
00038946358TRLO0
|
|
16:07:33.719
|
78
|
161.8
|
CHIX
|
00038946359TRLO0
|
|
16:07:33.719
|
128
|
161.8
|
CHIX
|
00038946360TRLO0
|
|
16:07:33.719
|
261
|
161.8
|
CHIX
|
00038946361TRLO0
|
|
16:07:33.739
|
146
|
161.8
|
CHIX
|
00038946362TRLO0
|
|
16:07:33.739
|
120
|
161.8
|
CHIX
|
00038946363TRLO0
|
|
16:07:33.739
|
137
|
161.8
|
CHIX
|
00038946364TRLO0
|
|
16:07:33.756
|
117
|
161.8
|
CHIX
|
00038946365TRLO0
|
|
16:07:33.756
|
123
|
161.8
|
CHIX
|
00038946366TRLO0
|
|
16:07:33.775
|
119
|
161.8
|
CHIX
|
00038946367TRLO0
|
|
16:07:33.775
|
127
|
161.8
|
CHIX
|
00038946368TRLO0
|
|
16:07:33.775
|
478
|
161.8
|
CHIX
|
00038946369TRLO0
|
|
16:07:34.263
|
802
|
161.8
|
CHIX
|
00038946370TRLO0
|
|
16:07:34.660
|
3846
|
161.8
|
CHIX
|
00038946371TRLO0
|
|
16:07:34.676
|
1245
|
161.8
|
CHIX
|
00038946372TRLO0
|
|
16:07:36.470
|
764
|
161.6
|
BATE
|
00038946373TRLO0
|
|
16:07:36.470
|
1299
|
161.6
|
CHIX
|
00038946374TRLO0
|
|
16:07:36.470
|
1276
|
161.6
|
TRQX
|
00038946375TRLO0
|
|
16:07:36.475
|
554
|
161.7
|
XLON
|
00038946376TRLO0
|
|
16:07:36.475
|
139
|
161.7
|
XLON
|
00038946377TRLO0
|
|
16:07:36.475
|
166
|
161.7
|
XLON
|
00038946378TRLO0
|
|
16:07:36.475
|
737
|
161.7
|
XLON
|
00038946379TRLO0
|
|
16:07:36.653
|
159
|
161.7
|
XLON
|
00038946380TRLO0
|
|
16:07:36.653
|
139
|
161.7
|
XLON
|
00038946381TRLO0
|
|
16:07:36.854
|
147
|
161.7
|
XLON
|
00038946382TRLO0
|
|
16:07:36.854
|
157
|
161.7
|
XLON
|
00038946383TRLO0
|
|
16:07:37.054
|
146
|
161.7
|
XLON
|
00038946384TRLO0
|
|
16:07:37.054
|
149
|
161.7
|
XLON
|
00038946385TRLO0
|
|
16:07:37.054
|
257
|
161.7
|
XLON
|
00038946386TRLO0
|
|
16:07:37.253
|
145
|
161.7
|
XLON
|
00038946396TRLO0
|
|
16:07:37.253
|
146
|
161.7
|
XLON
|
00038946397TRLO0
|
|
16:07:37.253
|
825
|
161.7
|
XLON
|
00038946398TRLO0
|
|
16:07:39.365
|
919
|
161.6
|
XLON
|
00038946399TRLO0
|
|
16:07:51.782
|
156
|
161.6
|
BATE
|
00038946426TRLO0
|
|
16:07:51.782
|
1
|
161.6
|
XLON
|
00038946427TRLO0
|
|
16:08:18.777
|
146
|
161.7
|
XLON
|
00038946437TRLO0
|
|
16:08:18.777
|
150
|
161.7
|
XLON
|
00038946438TRLO0
|
|
16:08:18.777
|
2928
|
161.7
|
XLON
|
00038946439TRLO0
|
|
16:08:18.795
|
161
|
161.7
|
XLON
|
00038946440TRLO0
|
|
16:08:18.795
|
157
|
161.7
|
XLON
|
00038946441TRLO0
|
|
16:08:18.796
|
2630
|
161.7
|
XLON
|
00038946442TRLO0
|
|
16:08:18.816
|
149
|
161.7
|
XLON
|
00038946443TRLO0
|
|
16:08:18.816
|
146
|
161.7
|
XLON
|
00038946444TRLO0
|
|
16:08:18.816
|
550
|
161.7
|
XLON
|
00038946445TRLO0
|
|
16:08:18.817
|
2430
|
161.7
|
XLON
|
00038946446TRLO0
|
|
16:08:18.844
|
158
|
161.7
|
XLON
|
00038946447TRLO0
|
|
16:08:18.844
|
150
|
161.7
|
XLON
|
00038946448TRLO0
|
|
16:08:18.844
|
2581
|
161.7
|
XLON
|
00038946449TRLO0
|
|
16:08:18.885
|
141
|
161.7
|
XLON
|
00038946450TRLO0
|
|
16:08:18.885
|
148
|
161.7
|
XLON
|
00038946451TRLO0
|
|
16:08:18.885
|
550
|
161.7
|
XLON
|
00038946452TRLO0
|
|
16:08:18.885
|
1500
|
161.7
|
XLON
|
00038946453TRLO0
|
|
16:08:18.885
|
500
|
161.7
|
XLON
|
00038946454TRLO0
|
|
16:08:18.885
|
439
|
161.7
|
XLON
|
00038946455TRLO0
|
|
16:08:21.415
|
623
|
161.5
|
CHIX
|
00038946456TRLO0
|
|
16:08:21.415
|
1049
|
161.5
|
BATE
|
00038946457TRLO0
|
|
16:08:21.415
|
828
|
161.5
|
CHIX
|
00038946458TRLO0
|
|
16:08:21.415
|
1049
|
161.5
|
BATE
|
00038946459TRLO0
|
|
16:08:21.415
|
828
|
161.5
|
CHIX
|
00038946460TRLO0
|
|
16:08:21.415
|
1049
|
161.5
|
BATE
|
00038946461TRLO0
|
|
16:08:21.415
|
1049
|
161.5
|
XLON
|
00038946462TRLO0
|
|
16:08:21.415
|
1049
|
161.5
|
XLON
|
00038946463TRLO0
|
|
16:08:21.419
|
465
|
161.6
|
XLON
|
00038946468TRLO0
|
|
16:08:21.419
|
73
|
161.6
|
XLON
|
00038946464TRLO0
|
|
16:08:21.419
|
1184
|
161.6
|
XLON
|
00038946465TRLO0
|
|
16:08:21.422
|
2500
|
161.6
|
BATE
|
00038946466TRLO0
|
|
16:08:21.422
|
226
|
161.6
|
BATE
|
00038946467TRLO0
|
|
16:08:21.422
|
531
|
161.6
|
BATE
|
00038946469TRLO0
|
|
16:08:21.423
|
500
|
161.6
|
BATE
|
00038946470TRLO0
|
|
16:08:21.655
|
216
|
161.6
|
XLON
|
00038946471TRLO0
|
|
16:08:21.655
|
259
|
161.6
|
XLON
|
00038946472TRLO0
|
|
16:08:21.655
|
163
|
161.6
|
XLON
|
00038946473TRLO0
|
|
16:08:21.655
|
164
|
161.6
|
XLON
|
00038946474TRLO0
|
|
16:08:21.655
|
1458
|
161.6
|
XLON
|
00038946475TRLO0
|
|
16:08:21.655
|
428
|
161.6
|
XLON
|
00038946476TRLO0
|
|
16:08:23.825
|
168
|
161.4
|
CHIX
|
00038946477TRLO0
|
|
16:08:23.825
|
2098
|
161.4
|
XLON
|
00038946478TRLO0
|
|
16:08:23.825
|
468
|
161.4
|
CHIX
|
00038946479TRLO0
|
|
16:08:23.825
|
1049
|
161.4
|
BATE
|
00038946480TRLO0
|
|
16:08:23.825
|
1049
|
161.4
|
BATE
|
00038946481TRLO0
|
|
16:08:23.829
|
68
|
161.5
|
BATE
|
00038946482TRLO0
|
|
16:08:23.829
|
1343
|
161.5
|
BATE
|
00038946575TRLO0
|
|
16:08:23.830
|
154
|
161.5
|
BATE
|
00038946576TRLO0
|
|
16:10:21.530
|
825
|
161.3
|
BATE
|
00038946577TRLO0
|
|
16:10:21.530
|
435
|
161.3
|
CHIX
|
00038946578TRLO0
|
|
16:10:21.530
|
1273
|
161.3
|
BATE
|
00038946579TRLO0
|
|
16:10:21.530
|
504
|
161.3
|
CHIX
|
00038946580TRLO0
|
|
16:10:21.530
|
166
|
161.3
|
XLON
|
00038946581TRLO0
|
|
16:10:21.530
|
1932
|
161.3
|
XLON
|
00038946582TRLO0
|
|
16:10:21.536
|
73
|
161.4
|
XLON
|
00038946583TRLO0
|
|
16:10:21.536
|
348
|
161.4
|
XLON
|
00038946585TRLO0
|
|
16:10:21.536
|
90
|
161.4
|
XLON
|
00038946587TRLO0
|
|
16:10:21.536
|
1400
|
161.4
|
XLON
|
00038946584TRLO0
|
|
16:10:21.536
|
131
|
161.4
|
XLON
|
00038946586TRLO0
|
|
16:10:21.539
|
146
|
161.4
|
BATE
|
00038946588TRLO0
|
|
16:10:21.539
|
1343
|
161.4
|
BATE
|
00038946589TRLO0
|
|
16:10:21.539
|
1070
|
161.4
|
BATE
|
00038946590TRLO0
|
|
16:10:21.539
|
500
|
161.4
|
BATE
|
00038946593TRLO0
|
|
16:10:21.539
|
943
|
161.4
|
BATE
|
00038946594TRLO0
|
|
16:10:24.766
|
596
|
161.3
|
XLON
|
00038946595TRLO0
|
|
16:10:24.771
|
581
|
161.4
|
BATE
|
00038946599TRLO0
|
|
16:10:24.789
|
1270
|
161.4
|
BATE
|
00038946600TRLO0
|
|
16:10:33.324
|
821
|
161.2
|
BATE
|
00038946601TRLO0
|
|
16:10:33.324
|
449
|
161.2
|
CHIX
|
00038946602TRLO0
|
|
16:10:33.324
|
610
|
161.2
|
XLON
|
00038946603TRLO0
|
|
16:10:33.324
|
2601
|
161.2
|
BATE
|
00038946605TRLO0
|
|
16:10:33.324
|
610
|
161.2
|
XLON
|
00038946606TRLO0
|
|
16:10:41.727
|
150
|
161.1
|
BATE
|
00038946607TRLO0
|
|
16:10:41.727
|
735
|
161.1
|
XLON
|
00038946610TRLO0
|
|
16:10:41.735
|
523
|
161
|
BATE
|
00038946611TRLO0
|
|
16:10:48.290
|
612
|
161
|
XLON
|
00038946635TRLO0
|
|
16:10:48.290
|
312
|
161
|
XLON
|
00038946637TRLO0
|
|
16:11:27.533
|
305
|
161
|
BATE
|
00038946805TRLO0
|
|
16:11:32.054
|
660
|
161
|
XLON
|
00038946806TRLO0
|
|
16:15:05.296
|
921
|
161.6
|
XLON
|
00038946807TRLO0
|
|
16:15:05.296
|
160
|
161.6
|
XLON
|
00038946808TRLO0
|
|
16:15:05.296
|
147
|
161.6
|
XLON
|
00038924484TRLO0
|
|
16:15:05.297
|
63
|
161.6
|
XLON
|
00038924486TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2025 to Feb 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2024 to Feb 2025
