FirstGroup Plc - Transaction in Own Shares
17 Marzo 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 17
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
|
14 March
2025
|
|
Number of
ordinary shares purchased
|
558,651
|
|
Weighted
average price paid (p)
|
176.36
|
|
Highest
price paid (p)
|
178.30
|
|
Lowest
price paid (p)
|
173.00
|
Following
the above purchase, FirstGroup holds 163,029,177 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 587,665,838. 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 14 March 2025 is 587,665,838. This
figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency
Rules.
|
Contacts
at FirstGroup
|
|
|
Marianna
Bowes, Head of Investor Relations
David
Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: Panmure Liberum Limited
Intermediary
Code: PMURGB3L
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by Panmure Liberum Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate information:
|
Venue
|
Weighted average price
(pence per share)
|
Aggregated volume
|
|
XLON
|
176.42
|
331,273
|
|
BATE
|
176.29
|
117,241
|
|
CHIX
|
176.27
|
82,835
|
|
TRQX
|
176.17
|
27,302
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
11:15:37.129
|
230
|
178.3
|
XLON
|
00039320673TRLO0
|
|
11:15:37.129
|
246
|
178.3
|
XLON
|
00039320672TRLO0
|
|
11:15:06.007
|
638
|
178.3
|
XLON
|
00039320653TRLO0
|
|
11:15:06.007
|
246
|
178.3
|
XLON
|
00039320652TRLO0
|
|
11:13:40.624
|
5
|
178.3
|
XLON
|
00039320492TRLO0
|
|
11:13:40.624
|
325
|
178.3
|
XLON
|
00039320491TRLO0
|
|
11:13:40.624
|
158
|
178.3
|
XLON
|
00039320490TRLO0
|
|
11:13:05.389
|
697
|
178.3
|
XLON
|
00039320437TRLO0
|
|
11:10:40.558
|
76
|
178.1
|
XLON
|
00039320314TRLO0
|
|
11:10:40.558
|
162
|
178.1
|
XLON
|
00039320313TRLO0
|
|
11:10:40.558
|
334
|
178.1
|
XLON
|
00039320312TRLO0
|
|
11:10:40.558
|
691
|
178.1
|
XLON
|
00039320311TRLO0
|
|
11:15:37.129
|
604
|
178.1
|
XLON
|
00039320674TRLO0
|
|
11:16:42.786
|
199
|
178.1
|
XLON
|
00039320728TRLO0
|
|
11:16:42.786
|
132
|
178.1
|
XLON
|
00039320729TRLO0
|
|
11:16:42.786
|
99
|
178.1
|
XLON
|
00039320730TRLO0
|
|
11:16:42.786
|
141
|
178.1
|
XLON
|
00039320731TRLO0
|
|
11:16:44.750
|
273
|
178.1
|
XLON
|
00039320734TRLO0
|
|
11:16:44.750
|
109
|
178.1
|
XLON
|
00039320735TRLO0
|
|
11:22:46.867
|
2200
|
178.1
|
XLON
|
00039321092TRLO0
|
|
11:22:46.867
|
254
|
178.1
|
XLON
|
00039321093TRLO0
|
|
11:37:45.190
|
282
|
178.1
|
XLON
|
00039321758TRLO0
|
|
11:37:45.190
|
351
|
178.1
|
XLON
|
00039321759TRLO0
|
|
11:15:37.592
|
644
|
178.1
|
CHIX
|
00039320676TRLO0
|
|
11:22:46.852
|
294
|
178.1
|
CHIX
|
00039321089TRLO0
|
|
11:22:46.852
|
177
|
178.1
|
CHIX
|
00039321090TRLO0
|
|
11:15:37.592
|
597
|
178.1
|
BATE
|
00039320675TRLO0
|
|
11:22:46.852
|
666
|
178.1
|
BATE
|
00039321091TRLO0
|
|
11:37:45.190
|
699
|
178.1
|
BATE
|
00039321757TRLO0
|
|
11:16:44.739
|
568
|
178
|
XLON
|
00039320733TRLO0
|
|
11:22:47.434
|
684
|
178
|
XLON
|
00039321096TRLO0
|
|
11:31:32.220
|
199
|
178
|
XLON
|
00039321484TRLO0
|
|
11:31:32.220
|
178
|
178
|
XLON
|
00039321485TRLO0
|
|
11:31:32.220
|
10
|
178
|
XLON
|
00039321486TRLO0
|
|
11:31:32.220
|
402
|
178
|
XLON
|
00039321487TRLO0
|
|
11:31:33.261
|
199
|
178
|
XLON
|
00039321494TRLO0
|
|
11:31:33.261
|
478
|
178
|
XLON
|
00039321495TRLO0
|
|
11:52:08.693
|
738
|
178
|
XLON
|
00039322684TRLO0
|
|
11:22:47.434
|
683
|
178
|
CHIX
|
00039321094TRLO0
|
|
11:52:08.693
|
471
|
178
|
CHIX
|
00039322678TRLO0
|
|
11:52:08.693
|
1374
|
178
|
TRQX
|
00039322685TRLO0
|
|
11:22:47.434
|
665
|
178
|
BATE
|
00039321095TRLO0
|
|
11:52:08.693
|
1374
|
178
|
BATE
|
00039322683TRLO0
|
|
11:31:32.210
|
611
|
177.9
|
XLON
|
00039321483TRLO0
|
|
11:31:32.223
|
471
|
177.9
|
XLON
|
00039321488TRLO0
|
|
11:31:33.261
|
615
|
177.9
|
XLON
|
00039321492TRLO0
|
|
11:31:33.261
|
314
|
177.9
|
XLON
|
00039321493TRLO0
|
|
11:52:12.621
|
600
|
177.9
|
XLON
|
00039322698TRLO0
|
|
11:52:12.621
|
94
|
177.9
|
XLON
|
00039322699TRLO0
|
|
11:52:12.641
|
188
|
177.9
|
XLON
|
00039322701TRLO0
|
|
11:52:12.641
|
504
|
177.9
|
XLON
|
00039322702TRLO0
|
|
11:52:14.905
|
59
|
177.9
|
XLON
|
00039322706TRLO0
|
|
11:52:14.905
|
40
|
177.9
|
XLON
|
00039322707TRLO0
|
|
11:52:14.905
|
613
|
177.9
|
XLON
|
00039322708TRLO0
|
|
11:52:15.020
|
172
|
177.9
|
XLON
|
00039322711TRLO0
|
|
11:52:15.020
|
198
|
177.9
|
XLON
|
00039322712TRLO0
|
|
11:52:15.173
|
762
|
177.9
|
XLON
|
00039322713TRLO0
|
|
11:52:24.194
|
162
|
177.9
|
XLON
|
00039322724TRLO0
|
|
11:52:24.194
|
169
|
177.9
|
XLON
|
00039322725TRLO0
|
|
11:52:24.194
|
162
|
177.9
|
XLON
|
00039322726TRLO0
|
|
11:52:24.194
|
429
|
177.9
|
XLON
|
00039322727TRLO0
|
|
11:52:24.195
|
1284
|
177.9
|
XLON
|
00039322728TRLO0
|
|
11:58:46.006
|
240
|
177.9
|
XLON
|
00039323183TRLO0
|
|
12:00:02.456
|
693
|
177.9
|
XLON
|
00039323278TRLO0
|
|
11:31:32.210
|
797
|
177.9
|
CHIX
|
00039321481TRLO0
|
|
12:00:02.456
|
779
|
177.9
|
CHIX
|
00039323275TRLO0
|
|
11:31:32.210
|
662
|
177.9
|
BATE
|
00039321482TRLO0
|
|
11:52:12.621
|
485
|
177.9
|
BATE
|
00039322695TRLO0
|
|
11:52:12.621
|
280
|
177.9
|
BATE
|
00039322696TRLO0
|
|
12:00:02.456
|
778
|
177.9
|
BATE
|
00039323277TRLO0
|
|
11:08:16.788
|
549
|
177.8
|
XLON
|
00039320192TRLO0
|
|
11:31:32.224
|
710
|
177.8
|
XLON
|
00039321489TRLO0
|
|
11:52:12.621
|
486
|
177.8
|
XLON
|
00039322700TRLO0
|
|
11:52:14.896
|
176
|
177.8
|
XLON
|
00039322704TRLO0
|
|
11:52:14.897
|
307
|
177.8
|
XLON
|
00039322705TRLO0
|
|
12:00:02.456
|
484
|
177.8
|
XLON
|
00039323279TRLO0
|
|
11:31:32.226
|
188
|
177.8
|
CHIX
|
00039321490TRLO0
|
|
11:52:12.621
|
471
|
177.8
|
CHIX
|
00039322697TRLO0
|
|
12:00:02.456
|
485
|
177.8
|
CHIX
|
00039323276TRLO0
|
|
11:08:16.788
|
584
|
177.8
|
BATE
|
00039320191TRLO0
|
|
09:09:26.086
|
121
|
177.7
|
XLON
|
00039314666TRLO0
|
|
09:09:26.086
|
162
|
177.7
|
XLON
|
00039314665TRLO0
|
|
11:08:16.788
|
382
|
177.7
|
XLON
|
00039320194TRLO0
|
|
11:31:32.234
|
427
|
177.7
|
XLON
|
00039321491TRLO0
|
|
11:52:24.192
|
1074
|
177.7
|
XLON
|
00039322721TRLO0
|
|
11:08:16.788
|
822
|
177.7
|
CHIX
|
00039320193TRLO0
|
|
11:52:14.919
|
471
|
177.7
|
CHIX
|
00039322709TRLO0
|
|
11:52:24.191
|
537
|
177.7
|
BATE
|
00039322720TRLO0
|
|
09:09:26.086
|
463
|
177.6
|
XLON
|
00039314664TRLO0
|
|
09:09:26.086
|
471
|
177.6
|
XLON
|
00039314663TRLO0
|
|
09:09:26.086
|
141
|
177.6
|
XLON
|
00039314655TRLO0
|
|
08:49:08.533
|
343
|
177.6
|
XLON
|
00039313877TRLO0
|
|
08:49:08.532
|
222
|
177.6
|
XLON
|
00039313876TRLO0
|
|
10:59:40.304
|
118
|
177.6
|
XLON
|
00039318929TRLO0
|
|
10:59:40.304
|
42
|
177.6
|
XLON
|
00039318930TRLO0
|
|
10:59:40.304
|
50
|
177.6
|
XLON
|
00039318931TRLO0
|
|
10:59:40.304
|
63
|
177.6
|
XLON
|
00039318932TRLO0
|
|
10:59:40.304
|
194
|
177.6
|
XLON
|
00039318933TRLO0
|
|
10:59:40.329
|
180
|
177.6
|
XLON
|
00039318953TRLO0
|
|
10:59:40.329
|
183
|
177.6
|
XLON
|
00039318954TRLO0
|
|
10:59:40.329
|
92
|
177.6
|
XLON
|
00039318955TRLO0
|
|
11:03:32.519
|
283
|
177.6
|
XLON
|
00039319540TRLO0
|
|
11:03:32.519
|
825
|
177.6
|
XLON
|
00039319547TRLO0
|
|
11:03:35.743
|
494
|
177.6
|
XLON
|
00039319571TRLO0
|
|
11:03:35.743
|
48
|
177.6
|
XLON
|
00039319576TRLO0
|
|
11:07:11.322
|
341
|
177.6
|
XLON
|
00039319942TRLO0
|
|
11:07:11.322
|
177
|
177.6
|
XLON
|
00039319950TRLO0
|
|
11:07:11.322
|
75
|
177.6
|
XLON
|
00039319951TRLO0
|
|
11:07:11.322
|
46
|
177.6
|
XLON
|
00039319953TRLO0
|
|
11:07:11.340
|
17
|
177.6
|
XLON
|
00039319961TRLO0
|
|
11:07:11.340
|
10
|
177.6
|
XLON
|
00039319962TRLO0
|
|
11:07:11.341
|
248
|
177.6
|
XLON
|
00039319964TRLO0
|
|
11:07:11.341
|
50
|
177.6
|
XLON
|
00039319965TRLO0
|
|
11:07:11.341
|
137
|
177.6
|
XLON
|
00039319966TRLO0
|
|
11:07:11.369
|
970
|
177.6
|
XLON
|
00039319973TRLO0
|
|
11:07:11.369
|
970
|
177.6
|
XLON
|
00039319982TRLO0
|
|
11:07:11.369
|
771
|
177.6
|
XLON
|
00039319983TRLO0
|
|
11:07:11.369
|
169
|
177.6
|
XLON
|
00039319984TRLO0
|
|
11:07:11.369
|
85
|
177.6
|
XLON
|
00039319985TRLO0
|
|
11:07:11.390
|
89
|
177.6
|
XLON
|
00039319990TRLO0
|
|
11:07:11.390
|
409
|
177.6
|
XLON
|
00039319992TRLO0
|
|
11:07:11.390
|
156
|
177.6
|
XLON
|
00039319997TRLO0
|
|
11:07:11.390
|
209
|
177.6
|
XLON
|
00039319998TRLO0
|
|
11:07:11.390
|
89
|
177.6
|
XLON
|
00039320000TRLO0
|
|
11:07:11.390
|
74
|
177.6
|
XLON
|
00039320001TRLO0
|
|
11:07:11.390
|
165
|
177.6
|
XLON
|
00039320002TRLO0
|
|
11:07:11.391
|
115
|
177.6
|
XLON
|
00039320004TRLO0
|
|
11:07:11.415
|
855
|
177.6
|
XLON
|
00039320008TRLO0
|
|
11:07:11.415
|
921
|
177.6
|
XLON
|
00039320009TRLO0
|
|
11:07:11.415
|
372
|
177.6
|
XLON
|
00039320015TRLO0
|
|
11:07:11.415
|
115
|
177.6
|
XLON
|
00039320016TRLO0
|
|
11:07:11.415
|
454
|
177.6
|
XLON
|
00039320017TRLO0
|
|
11:07:11.415
|
179
|
177.6
|
XLON
|
00039320018TRLO0
|
|
11:07:11.415
|
64
|
177.6
|
XLON
|
00039320019TRLO0
|
|
11:07:11.436
|
454
|
177.6
|
XLON
|
00039320021TRLO0
|
|
11:07:11.436
|
164
|
177.6
|
XLON
|
00039320022TRLO0
|
|
11:07:11.436
|
201
|
177.6
|
XLON
|
00039320023TRLO0
|
|
12:00:02.732
|
1022
|
177.6
|
XLON
|
00039323292TRLO0
|
|
12:00:02.732
|
394
|
177.6
|
CHIX
|
00039323290TRLO0
|
|
12:00:02.732
|
760
|
177.6
|
BATE
|
00039323291TRLO0
|
|
12:00:02.732
|
221
|
177.6
|
BATE
|
00039323293TRLO0
|
|
08:51:06.306
|
768
|
177.5
|
XLON
|
00039313955TRLO0
|
|
09:06:38.579
|
439
|
177.5
|
XLON
|
00039314528TRLO0
|
|
09:06:38.579
|
217
|
177.5
|
XLON
|
00039314529TRLO0
|
|
09:06:38.579
|
297
|
177.5
|
XLON
|
00039314530TRLO0
|
|
09:06:38.579
|
306
|
177.5
|
XLON
|
00039314531TRLO0
|
|
09:06:38.579
|
45
|
177.5
|
XLON
|
00039314532TRLO0
|
|
09:06:38.579
|
45
|
177.5
|
XLON
|
00039314533TRLO0
|
|
09:06:38.579
|
16
|
177.5
|
XLON
|
00039314534TRLO0
|
|
10:47:10.260
|
2200
|
177.5
|
XLON
|
00039318130TRLO0
|
|
10:47:10.260
|
236
|
177.5
|
XLON
|
00039318131TRLO0
|
|
10:47:10.260
|
1200
|
177.5
|
XLON
|
00039318132TRLO0
|
|
10:47:10.260
|
610
|
177.5
|
XLON
|
00039318133TRLO0
|
|
10:59:40.329
|
254
|
177.5
|
XLON
|
00039318948TRLO0
|
|
10:59:40.329
|
375
|
177.5
|
XLON
|
00039318949TRLO0
|
|
10:59:40.329
|
1101
|
177.5
|
XLON
|
00039318950TRLO0
|
|
10:59:40.329
|
960
|
177.5
|
XLON
|
00039318951TRLO0
|
|
10:59:40.352
|
133
|
177.5
|
XLON
|
00039318957TRLO0
|
|
10:59:40.352
|
171
|
177.5
|
XLON
|
00039318958TRLO0
|
|
10:59:40.352
|
169
|
177.5
|
XLON
|
00039318959TRLO0
|
|
10:59:40.352
|
174
|
177.5
|
XLON
|
00039318960TRLO0
|
|
10:59:40.352
|
470
|
177.5
|
XLON
|
00039318961TRLO0
|
|
10:59:40.352
|
178
|
177.5
|
XLON
|
00039318962TRLO0
|
|
11:06:14.565
|
564
|
177.5
|
XLON
|
00039319840TRLO0
|
|
12:00:02.737
|
707
|
177.5
|
XLON
|
00039323295TRLO0
|
|
12:00:02.742
|
9
|
177.5
|
XLON
|
00039323296TRLO0
|
|
12:01:02.733
|
405
|
177.5
|
XLON
|
00039323339TRLO0
|
|
12:06:13.050
|
471
|
177.5
|
XLON
|
00039323561TRLO0
|
|
08:51:06.306
|
176
|
177.5
|
CHIX
|
00039313953TRLO0
|
|
08:51:06.306
|
518
|
177.5
|
CHIX
|
00039313954TRLO0
|
|
11:06:14.570
|
852
|
177.5
|
TRQX
|
00039319849TRLO0
|
|
11:06:14.575
|
471
|
177.5
|
BATE
|
00039319851TRLO0
|
|
12:00:02.737
|
663
|
177.5
|
BATE
|
00039323294TRLO0
|
|
12:01:02.733
|
733
|
177.5
|
BATE
|
00039323338TRLO0
|
|
08:59:44.534
|
524
|
177.4
|
XLON
|
00039314269TRLO0
|
|
08:59:44.534
|
150
|
177.4
|
XLON
|
00039314270TRLO0
|
|
09:00:10.390
|
438
|
177.4
|
XLON
|
00039314290TRLO0
|
|
09:00:10.390
|
290
|
177.4
|
XLON
|
00039314291TRLO0
|
|
09:02:18.477
|
13
|
177.4
|
XLON
|
00039314356TRLO0
|
|
09:02:18.477
|
79
|
177.4
|
XLON
|
00039314357TRLO0
|
|
09:09:26.093
|
1054
|
177.4
|
XLON
|
00039314669TRLO0
|
|
10:47:10.242
|
638
|
177.4
|
XLON
|
00039318129TRLO0
|
|
10:48:58.528
|
389
|
177.4
|
XLON
|
00039318215TRLO0
|
|
10:48:58.528
|
282
|
177.4
|
XLON
|
00039318216TRLO0
|
|
10:59:40.305
|
600
|
177.4
|
XLON
|
00039318941TRLO0
|
|
10:59:40.305
|
38
|
177.4
|
XLON
|
00039318942TRLO0
|
|
11:03:33.128
|
564
|
177.4
|
XLON
|
00039319557TRLO0
|
|
12:02:08.143
|
604
|
177.4
|
XLON
|
00039323391TRLO0
|
|
12:10:14.787
|
2
|
177.4
|
XLON
|
00039323682TRLO0
|
|
12:10:14.814
|
2128
|
177.4
|
XLON
|
00039323686TRLO0
|
|
08:51:06.311
|
486
|
177.4
|
CHIX
|
00039313957TRLO0
|
|
10:47:10.242
|
737
|
177.4
|
CHIX
|
00039318125TRLO0
|
|
10:59:40.305
|
68
|
177.4
|
CHIX
|
00039318934TRLO0
|
|
10:59:40.305
|
194
|
177.4
|
CHIX
|
00039318935TRLO0
|
|
10:59:40.305
|
254
|
177.4
|
CHIX
|
00039318936TRLO0
|
|
10:59:40.305
|
63
|
177.4
|
CHIX
|
00039318939TRLO0
|
|
10:59:40.318
|
145
|
177.4
|
CHIX
|
00039318944TRLO0
|
|
12:10:14.795
|
45
|
177.4
|
CHIX
|
00039323683TRLO0
|
|
10:47:10.242
|
1214
|
177.4
|
TRQX
|
00039318128TRLO0
|
|
08:51:06.311
|
471
|
177.4
|
BATE
|
00039313956TRLO0
|
|
09:09:26.093
|
471
|
177.4
|
BATE
|
00039314668TRLO0
|
|
09:09:26.219
|
471
|
177.4
|
BATE
|
00039314691TRLO0
|
|
10:47:10.242
|
67
|
177.4
|
BATE
|
00039318126TRLO0
|
|
10:47:10.242
|
570
|
177.4
|
BATE
|
00039318127TRLO0
|
|
10:59:40.305
|
600
|
177.4
|
BATE
|
00039318940TRLO0
|
|
10:59:40.318
|
44
|
177.4
|
BATE
|
00039318943TRLO0
|
|
12:02:08.143
|
689
|
177.4
|
BATE
|
00039323390TRLO0
|
|
12:07:53.124
|
437
|
177.4
|
BATE
|
00039323603TRLO0
|
|
08:43:22.407
|
802
|
177.3
|
XLON
|
00039313550TRLO0
|
|
08:43:16.922
|
334
|
177.3
|
XLON
|
00039313536TRLO0
|
|
08:43:14.631
|
336
|
177.3
|
XLON
|
00039313535TRLO0
|
|
08:43:13.065
|
115
|
177.3
|
XLON
|
00039313533TRLO0
|
|
08:43:13.065
|
188
|
177.3
|
XLON
|
00039313532TRLO0
|
|
08:43:13.065
|
122
|
177.3
|
XLON
|
00039313531TRLO0
|
|
08:43:13.053
|
43
|
177.3
|
XLON
|
00039313530TRLO0
|
|
08:43:13.053
|
621
|
177.3
|
XLON
|
00039313529TRLO0
|
|
08:43:12.525
|
42
|
177.3
|
XLON
|
00039313528TRLO0
|
|
08:43:12.525
|
460
|
177.3
|
XLON
|
00039313527TRLO0
|
|
08:43:12.525
|
176
|
177.3
|
XLON
|
00039313526TRLO0
|
|
08:43:12.525
|
162
|
177.3
|
XLON
|
00039313525TRLO0
|
|
08:43:12.525
|
332
|
177.3
|
XLON
|
00039313524TRLO0
|
|
08:43:12.525
|
179
|
177.3
|
XLON
|
00039313523TRLO0
|
|
08:43:12.525
|
111
|
177.3
|
XLON
|
00039313522TRLO0
|
|
08:42:21.666
|
348
|
177.3
|
XLON
|
00039313480TRLO0
|
|
08:59:07.210
|
266
|
177.3
|
XLON
|
00039314245TRLO0
|
|
08:59:07.210
|
192
|
177.3
|
XLON
|
00039314246TRLO0
|
|
09:02:18.477
|
255
|
177.3
|
XLON
|
00039314353TRLO0
|
|
09:02:18.477
|
163
|
177.3
|
XLON
|
00039314354TRLO0
|
|
09:02:18.477
|
500
|
177.3
|
XLON
|
00039314355TRLO0
|
|
09:09:37.178
|
296
|
177.3
|
XLON
|
00039314706TRLO0
|
|
09:09:37.178
|
443
|
177.3
|
XLON
|
00039314707TRLO0
|
|
10:47:55.602
|
633
|
177.3
|
XLON
|
00039318156TRLO0
|
|
10:48:58.504
|
600
|
177.3
|
XLON
|
00039318210TRLO0
|
|
10:48:58.505
|
33
|
177.3
|
XLON
|
00039318211TRLO0
|
|
10:49:08.038
|
330
|
177.3
|
XLON
|
00039318223TRLO0
|
|
10:49:08.038
|
403
|
177.3
|
XLON
|
00039318224TRLO0
|
|
10:49:08.038
|
1200
|
177.3
|
XLON
|
00039318225TRLO0
|
|
10:49:08.038
|
170
|
177.3
|
XLON
|
00039318226TRLO0
|
|
10:49:08.038
|
399
|
177.3
|
XLON
|
00039318227TRLO0
|
|
10:49:08.038
|
797
|
177.3
|
XLON
|
00039318228TRLO0
|
|
10:52:41.521
|
576
|
177.3
|
XLON
|
00039318536TRLO0
|
|
12:10:14.800
|
780
|
177.3
|
XLON
|
00039323685TRLO0
|
|
12:10:35.104
|
516
|
177.3
|
XLON
|
00039323693TRLO0
|
|
12:11:35.455
|
600
|
177.3
|
XLON
|
00039323726TRLO0
|
|
12:11:35.455
|
45
|
177.3
|
XLON
|
00039323727TRLO0
|
|
12:11:35.455
|
22
|
177.3
|
XLON
|
00039323729TRLO0
|
|
12:12:54.522
|
600
|
177.3
|
XLON
|
00039323759TRLO0
|
|
12:15:23.513
|
739
|
177.3
|
XLON
|
00039323836TRLO0
|
|
09:09:37.178
|
823
|
177.3
|
CHIX
|
00039314705TRLO0
|
|
10:47:55.602
|
515
|
177.3
|
CHIX
|
00039318155TRLO0
|
|
10:48:58.505
|
637
|
177.3
|
CHIX
|
00039318209TRLO0
|
|
12:10:14.799
|
501
|
177.3
|
CHIX
|
00039323684TRLO0
|
|
12:11:35.455
|
671
|
177.3
|
CHIX
|
00039323724TRLO0
|
|
12:12:54.523
|
133
|
177.3
|
CHIX
|
00039323756TRLO0
|
|
12:12:54.523
|
455
|
177.3
|
CHIX
|
00039323757TRLO0
|
|
12:15:23.513
|
388
|
177.3
|
CHIX
|
00039323834TRLO0
|
|
12:11:35.455
|
848
|
177.3
|
TRQX
|
00039323728TRLO0
|
|
09:09:37.178
|
471
|
177.3
|
BATE
|
00039314704TRLO0
|
|
10:47:55.602
|
638
|
177.3
|
BATE
|
00039318154TRLO0
|
|
10:48:58.505
|
638
|
177.3
|
BATE
|
00039318208TRLO0
|
|
10:48:58.518
|
1200
|
177.3
|
BATE
|
00039318213TRLO0
|
|
10:48:58.518
|
1381
|
177.3
|
BATE
|
00039318214TRLO0
|
|
12:11:35.455
|
750
|
177.3
|
BATE
|
00039323725TRLO0
|
|
12:12:54.523
|
753
|
177.3
|
BATE
|
00039323758TRLO0
|
|
12:15:23.513
|
835
|
177.3
|
BATE
|
00039323835TRLO0
|
|
08:43:12.513
|
766
|
177.2
|
XLON
|
00039313521TRLO0
|
|
08:51:14.849
|
242
|
177.2
|
XLON
|
00039313961TRLO0
|
|
08:51:14.849
|
526
|
177.2
|
XLON
|
00039313962TRLO0
|
|
08:59:44.505
|
761
|
177.2
|
XLON
|
00039314268TRLO0
|
|
09:02:18.467
|
471
|
177.2
|
XLON
|
00039314351TRLO0
|
|
09:11:41.451
|
600
|
177.2
|
XLON
|
00039314779TRLO0
|
|
09:11:41.451
|
225
|
177.2
|
XLON
|
00039314780TRLO0
|
|
10:12:27.565
|
850
|
177.2
|
XLON
|
00039316900TRLO0
|
|
10:37:48.527
|
1200
|
177.2
|
XLON
|
00039317749TRLO0
|
|
10:37:48.527
|
164
|
177.2
|
XLON
|
00039317750TRLO0
|
|
10:37:48.527
|
183
|
177.2
|
XLON
|
00039317751TRLO0
|
|
10:37:48.527
|
170
|
177.2
|
XLON
|
00039317752TRLO0
|
|
10:37:48.527
|
1565
|
177.2
|
XLON
|
00039317753TRLO0
|
|
10:38:05.652
|
637
|
177.2
|
XLON
|
00039317775TRLO0
|
|
10:48:58.511
|
441
|
177.2
|
XLON
|
00039318212TRLO0
|
|
10:49:08.029
|
1070
|
177.2
|
XLON
|
00039318222TRLO0
|
|
12:15:23.513
|
517
|
177.2
|
XLON
|
00039323837TRLO0
|
|
08:43:12.513
|
396
|
177.2
|
CHIX
|
00039313519TRLO0
|
|
08:59:44.504
|
668
|
177.2
|
CHIX
|
00039314265TRLO0
|
|
08:59:44.504
|
10
|
177.2
|
CHIX
|
00039314266TRLO0
|
|
10:12:27.565
|
471
|
177.2
|
CHIX
|
00039316899TRLO0
|
|
10:12:57.815
|
1880
|
177.2
|
CHIX
|
00039316909TRLO0
|
|
08:43:12.513
|
471
|
177.2
|
BATE
|
00039313520TRLO0
|
|
08:51:14.849
|
471
|
177.2
|
BATE
|
00039313960TRLO0
|
|
08:59:44.504
|
471
|
177.2
|
BATE
|
00039314267TRLO0
|
|
09:02:18.459
|
471
|
177.2
|
BATE
|
00039314350TRLO0
|
|
09:02:18.470
|
471
|
177.2
|
BATE
|
00039314352TRLO0
|
|
09:11:41.451
|
600
|
177.2
|
BATE
|
00039314777TRLO0
|
|
09:11:41.451
|
399
|
177.2
|
BATE
|
00039314778TRLO0
|
|
10:45:28.009
|
639
|
177.2
|
BATE
|
00039318047TRLO0
|
|
10:49:08.029
|
627
|
177.2
|
BATE
|
00039318221TRLO0
|
|
08:42:13.680
|
768
|
177.1
|
XLON
|
00039313477TRLO0
|
|
08:56:06.075
|
281
|
177.1
|
XLON
|
00039314173TRLO0
|
|
08:56:06.075
|
70
|
177.1
|
XLON
|
00039314174TRLO0
|
|
09:02:19.698
|
758
|
177.1
|
XLON
|
00039314360TRLO0
|
|
09:02:19.714
|
500
|
177.1
|
XLON
|
00039314362TRLO0
|
|
09:02:19.714
|
69
|
177.1
|
XLON
|
00039314363TRLO0
|
|
10:12:57.797
|
850
|
177.1
|
XLON
|
00039316904TRLO0
|
|
10:12:57.811
|
2200
|
177.1
|
XLON
|
00039316907TRLO0
|
|
10:12:57.811
|
210
|
177.1
|
XLON
|
00039316908TRLO0
|
|
08:42:13.680
|
713
|
177.1
|
CHIX
|
00039313476TRLO0
|
|
09:02:19.698
|
542
|
177.1
|
CHIX
|
00039314358TRLO0
|
|
10:12:57.797
|
471
|
177.1
|
CHIX
|
00039316902TRLO0
|
|
10:37:48.516
|
194
|
177.1
|
CHIX
|
00039317745TRLO0
|
|
10:37:48.516
|
419
|
177.1
|
CHIX
|
00039317746TRLO0
|
|
12:20:26.261
|
831
|
177.1
|
CHIX
|
00039323972TRLO0
|
|
12:54:50.477
|
99
|
177.1
|
CHIX
|
00039325153TRLO0
|
|
12:54:50.477
|
97
|
177.1
|
CHIX
|
00039325154TRLO0
|
|
12:54:50.477
|
109
|
177.1
|
CHIX
|
00039325155TRLO0
|
|
12:54:50.477
|
85
|
177.1
|
CHIX
|
00039325156TRLO0
|
|
12:54:50.651
|
114
|
177.1
|
CHIX
|
00039325157TRLO0
|
|
12:54:50.651
|
115
|
177.1
|
CHIX
|
00039325158TRLO0
|
|
12:54:50.651
|
114
|
177.1
|
CHIX
|
00039325159TRLO0
|
|
12:54:50.655
|
345
|
177.1
|
CHIX
|
00039325160TRLO0
|
|
12:59:19.488
|
471
|
177.1
|
CHIX
|
00039325308TRLO0
|
|
08:42:13.680
|
471
|
177.1
|
BATE
|
00039313475TRLO0
|
|
09:02:19.698
|
471
|
177.1
|
BATE
|
00039314359TRLO0
|
|
09:11:41.458
|
2649
|
177.1
|
BATE
|
00039314781TRLO0
|
|
10:12:57.797
|
486
|
177.1
|
BATE
|
00039316903TRLO0
|
|
10:37:48.516
|
558
|
177.1
|
BATE
|
00039317747TRLO0
|
|
12:59:19.488
|
599
|
177.1
|
BATE
|
00039325309TRLO0
|
|
08:03:27.753
|
229
|
177
|
XLON
|
00039311452TRLO0
|
|
08:03:27.713
|
233
|
177
|
XLON
|
00039311449TRLO0
|
|
08:51:14.860
|
677
|
177
|
XLON
|
00039313963TRLO0
|
|
08:51:20.275
|
89
|
177
|
XLON
|
00039313968TRLO0
|
|
08:51:21.215
|
642
|
177
|
XLON
|
00039313969TRLO0
|
|
08:56:06.075
|
480
|
177
|
XLON
|
00039314172TRLO0
|
|
09:02:51.009
|
756
|
177
|
XLON
|
00039314380TRLO0
|
|
09:11:41.464
|
483
|
177
|
XLON
|
00039314782TRLO0
|
|
09:16:58.165
|
764
|
177
|
XLON
|
00039314991TRLO0
|
|
10:05:08.056
|
106
|
177
|
XLON
|
00039316574TRLO0
|
|
10:13:58.761
|
600
|
177
|
XLON
|
00039316923TRLO0
|
|
10:13:58.761
|
243
|
177
|
XLON
|
00039316924TRLO0
|
|
10:14:15.889
|
301
|
177
|
XLON
|
00039316931TRLO0
|
|
10:14:15.889
|
466
|
177
|
XLON
|
00039316932TRLO0
|
|
10:25:05.141
|
600
|
177
|
XLON
|
00039317272TRLO0
|
|
10:25:05.143
|
104
|
177
|
XLON
|
00039317273TRLO0
|
|
10:30:39.433
|
505
|
177
|
XLON
|
00039317491TRLO0
|
|
10:30:39.447
|
249
|
177
|
XLON
|
00039317492TRLO0
|
|
10:37:48.520
|
558
|
177
|
XLON
|
00039317748TRLO0
|
|
12:20:26.521
|
515
|
177
|
XLON
|
00039323973TRLO0
|
|
08:42:13.681
|
169
|
177
|
CHIX
|
00039313478TRLO0
|
|
09:02:19.702
|
377
|
177
|
CHIX
|
00039314361TRLO0
|
|
09:33:02.557
|
81
|
177
|
CHIX
|
00039315545TRLO0
|
|
10:13:58.761
|
548
|
177
|
CHIX
|
00039316921TRLO0
|
|
10:25:05.141
|
704
|
177
|
CHIX
|
00039317269TRLO0
|
|
10:30:39.433
|
640
|
177
|
CHIX
|
00039317489TRLO0
|
|
12:59:19.502
|
3108
|
177
|
CHIX
|
00039325327TRLO0
|
|
10:12:57.798
|
464
|
177
|
TRQX
|
00039316905TRLO0
|
|
10:12:57.798
|
744
|
177
|
TRQX
|
00039316906TRLO0
|
|
09:11:42.486
|
471
|
177
|
BATE
|
00039314783TRLO0
|
|
09:11:53.286
|
471
|
177
|
BATE
|
00039314787TRLO0
|
|
09:16:58.165
|
471
|
177
|
BATE
|
00039314990TRLO0
|
|
10:13:58.761
|
471
|
177
|
BATE
|
00039316922TRLO0
|
|
10:25:05.141
|
496
|
177
|
BATE
|
00039317270TRLO0
|
|
10:25:05.141
|
1
|
177
|
BATE
|
00039317271TRLO0
|
|
10:30:39.433
|
155
|
177
|
BATE
|
00039317488TRLO0
|
|
10:30:39.433
|
344
|
177
|
BATE
|
00039317490TRLO0
|
|
12:59:19.488
|
417
|
177
|
BATE
|
00039325310TRLO0
|
|
08:03:27.713
|
1389
|
176.9
|
XLON
|
00039311445TRLO0
|
|
08:03:27.713
|
270
|
176.9
|
XLON
|
00039311446TRLO0
|
|
08:03:27.713
|
169
|
176.9
|
XLON
|
00039311447TRLO0
|
|
08:03:27.713
|
172
|
176.9
|
XLON
|
00039311448TRLO0
|
|
08:03:27.753
|
1389
|
176.9
|
XLON
|
00039311450TRLO0
|
|
08:03:27.753
|
267
|
176.9
|
XLON
|
00039311451TRLO0
|
|
08:52:05.602
|
763
|
176.9
|
XLON
|
00039314002TRLO0
|
|
08:52:06.096
|
225
|
176.9
|
XLON
|
00039314004TRLO0
|
|
08:52:06.096
|
1200
|
176.9
|
XLON
|
00039314005TRLO0
|
|
08:52:06.096
|
60
|
176.9
|
XLON
|
00039314006TRLO0
|
|
08:52:07.470
|
290
|
176.9
|
XLON
|
00039314007TRLO0
|
|
08:52:07.470
|
171
|
176.9
|
XLON
|
00039314008TRLO0
|
|
08:54:08.009
|
187
|
176.9
|
XLON
|
00039314084TRLO0
|
|
08:54:08.009
|
86
|
176.9
|
XLON
|
00039314085TRLO0
|
|
08:54:08.009
|
591
|
176.9
|
XLON
|
00039314086TRLO0
|
|
08:54:08.009
|
189
|
176.9
|
XLON
|
00039314087TRLO0
|
|
08:56:06.053
|
758
|
176.9
|
XLON
|
00039314170TRLO0
|
|
09:18:47.564
|
766
|
176.9
|
XLON
|
00039315040TRLO0
|
|
09:18:47.577
|
476
|
176.9
|
XLON
|
00039315042TRLO0
|
|
09:18:47.577
|
34
|
176.9
|
XLON
|
00039315043TRLO0
|
|
09:20:21.644
|
391
|
176.9
|
XLON
|
00039315085TRLO0
|
|
09:20:25.629
|
399
|
176.9
|
XLON
|
00039315086TRLO0
|
|
09:25:33.849
|
367
|
176.9
|
XLON
|
00039315304TRLO0
|
|
09:29:00.650
|
439
|
176.9
|
XLON
|
00039315448TRLO0
|
|
09:29:00.651
|
93
|
176.9
|
XLON
|
00039315449TRLO0
|
|
09:29:00.662
|
439
|
176.9
|
XLON
|
00039315450TRLO0
|
|
09:29:00.662
|
270
|
176.9
|
XLON
|
00039315451TRLO0
|
|
09:29:05.610
|
439
|
176.9
|
XLON
|
00039315454TRLO0
|
|
09:29:05.610
|
284
|
176.9
|
XLON
|
00039315455TRLO0
|
|
09:29:05.621
|
439
|
176.9
|
XLON
|
00039315456TRLO0
|
|
09:29:05.621
|
286
|
176.9
|
XLON
|
00039315457TRLO0
|
|
09:29:06.250
|
439
|
176.9
|
XLON
|
00039315458TRLO0
|
|
09:33:02.547
|
794
|
176.9
|
XLON
|
00039315541TRLO0
|
|
09:33:26.355
|
529
|
176.9
|
XLON
|
00039315551TRLO0
|
|
09:33:26.355
|
96
|
176.9
|
XLON
|
00039315552TRLO0
|
|
09:33:26.630
|
469
|
176.9
|
XLON
|
00039315553TRLO0
|
|
09:33:26.630
|
39
|
176.9
|
XLON
|
00039315554TRLO0
|
|
09:35:00.195
|
166
|
176.9
|
XLON
|
00039315608TRLO0
|
|
09:35:00.196
|
181
|
176.9
|
XLON
|
00039315609TRLO0
|
|
09:35:00.219
|
189
|
176.9
|
XLON
|
00039315610TRLO0
|
|
09:35:00.219
|
173
|
176.9
|
XLON
|
00039315611TRLO0
|
|
09:35:00.219
|
176
|
176.9
|
XLON
|
00039315612TRLO0
|
|
09:35:00.219
|
507
|
176.9
|
XLON
|
00039315613TRLO0
|
|
09:35:00.219
|
447
|
176.9
|
XLON
|
00039315614TRLO0
|
|
09:35:00.219
|
88
|
176.9
|
XLON
|
00039315615TRLO0
|
|
09:49:09.027
|
468
|
176.9
|
XLON
|
00039316012TRLO0
|
|
10:15:56.662
|
833
|
176.9
|
XLON
|
00039316974TRLO0
|
|
10:15:56.682
|
281
|
176.9
|
XLON
|
00039316977TRLO0
|
|
10:15:56.682
|
92
|
176.9
|
XLON
|
00039316978TRLO0
|
|
08:56:06.053
|
675
|
176.9
|
CHIX
|
00039314167TRLO0
|
|
08:56:06.053
|
68
|
176.9
|
CHIX
|
00039314169TRLO0
|
|
09:14:12.110
|
463
|
176.9
|
CHIX
|
00039314903TRLO0
|
|
09:18:47.564
|
570
|
176.9
|
CHIX
|
00039315038TRLO0
|
|
09:33:02.547
|
471
|
176.9
|
CHIX
|
00039315539TRLO0
|
|
09:33:02.557
|
99
|
176.9
|
CHIX
|
00039315543TRLO0
|
|
09:33:02.557
|
116
|
176.9
|
CHIX
|
00039315544TRLO0
|
|
12:59:19.502
|
93
|
176.9
|
CHIX
|
00039325326TRLO0
|
|
08:56:06.053
|
868
|
176.9
|
TRQX
|
00039314171TRLO0
|
|
09:16:01.754
|
880
|
176.9
|
TRQX
|
00039314959TRLO0
|
|
08:52:05.602
|
471
|
176.9
|
BATE
|
00039314001TRLO0
|
|
08:56:06.053
|
471
|
176.9
|
BATE
|
00039314168TRLO0
|
|
09:11:54.292
|
471
|
176.9
|
BATE
|
00039314788TRLO0
|
|
09:14:12.110
|
412
|
176.9
|
BATE
|
00039314902TRLO0
|
|
09:14:12.110
|
59
|
176.9
|
BATE
|
00039314904TRLO0
|
|
09:16:01.754
|
471
|
176.9
|
BATE
|
00039314958TRLO0
|
|
09:18:47.564
|
471
|
176.9
|
BATE
|
00039315039TRLO0
|
|
09:33:02.547
|
471
|
176.9
|
BATE
|
00039315540TRLO0
|
|
10:15:56.662
|
486
|
176.9
|
BATE
|
00039316973TRLO0
|
|
10:15:56.672
|
1
|
176.9
|
BATE
|
00039316975TRLO0
|
|
10:15:56.672
|
485
|
176.9
|
BATE
|
00039316976TRLO0
|
|
10:27:30.123
|
211
|
176.9
|
BATE
|
00039317378TRLO0
|
|
12:20:28.479
|
847
|
176.9
|
BATE
|
00039323976TRLO0
|
|
08:40:03.357
|
373
|
176.8
|
XLON
|
00039313341TRLO0
|
|
08:52:06.087
|
471
|
176.8
|
XLON
|
00039314003TRLO0
|
|
09:33:02.573
|
271
|
176.8
|
XLON
|
00039315546TRLO0
|
|
09:33:02.573
|
326
|
176.8
|
XLON
|
00039315547TRLO0
|
|
09:35:00.195
|
94
|
176.8
|
XLON
|
00039315606TRLO0
|
|
09:35:00.195
|
447
|
176.8
|
XLON
|
00039315607TRLO0
|
|
09:49:09.011
|
834
|
176.8
|
XLON
|
00039316011TRLO0
|
|
10:14:15.878
|
842
|
176.8
|
XLON
|
00039316930TRLO0
|
|
09:33:02.557
|
114
|
176.8
|
CHIX
|
00039315542TRLO0
|
|
09:49:09.011
|
216
|
176.8
|
CHIX
|
00039316008TRLO0
|
|
09:49:09.011
|
563
|
176.8
|
CHIX
|
00039316010TRLO0
|
|
13:01:35.958
|
306
|
176.8
|
CHIX
|
00039325496TRLO0
|
|
13:01:35.958
|
490
|
176.8
|
CHIX
|
00039325497TRLO0
|
|
09:18:47.575
|
471
|
176.8
|
BATE
|
00039315041TRLO0
|
|
09:49:09.011
|
479
|
176.8
|
BATE
|
00039316009TRLO0
|
|
09:50:00.754
|
324
|
176.8
|
BATE
|
00039316056TRLO0
|
|
12:20:38.086
|
471
|
176.8
|
BATE
|
00039323977TRLO0
|
|
12:21:06.981
|
839
|
176.8
|
BATE
|
00039323987TRLO0
|
|
12:59:19.502
|
471
|
176.8
|
BATE
|
00039325325TRLO0
|
|
13:01:35.958
|
573
|
176.8
|
BATE
|
00039325495TRLO0
|
|
08:38:36.457
|
129
|
176.7
|
XLON
|
00039313269TRLO0
|
|
08:40:03.342
|
61
|
176.7
|
XLON
|
00039313339TRLO0
|
|
08:40:03.342
|
706
|
176.7
|
XLON
|
00039313340TRLO0
|
|
08:52:09.089
|
816
|
176.7
|
XLON
|
00039314011TRLO0
|
|
09:45:16.402
|
166
|
176.7
|
XLON
|
00039315897TRLO0
|
|
08:40:03.342
|
660
|
176.7
|
CHIX
|
00039313337TRLO0
|
|
13:02:32.298
|
600
|
176.7
|
TRQX
|
00039325569TRLO0
|
|
13:02:32.298
|
268
|
176.7
|
TRQX
|
00039325570TRLO0
|
|
08:40:03.342
|
471
|
176.7
|
BATE
|
00039313338TRLO0
|
|
08:52:09.089
|
471
|
176.7
|
BATE
|
00039314010TRLO0
|
|
09:18:50.688
|
471
|
176.7
|
BATE
|
00039315045TRLO0
|
|
13:02:32.298
|
447
|
176.7
|
BATE
|
00039325567TRLO0
|
|
13:02:32.298
|
175
|
176.7
|
BATE
|
00039325568TRLO0
|
|
08:39:38.471
|
266
|
176.6
|
XLON
|
00039313323TRLO0
|
|
08:39:38.471
|
501
|
176.6
|
XLON
|
00039313324TRLO0
|
|
09:35:00.181
|
795
|
176.6
|
XLON
|
00039315603TRLO0
|
|
08:39:38.471
|
471
|
176.6
|
CHIX
|
00039313322TRLO0
|
|
09:35:00.181
|
776
|
176.6
|
CHIX
|
00039315602TRLO0
|
|
09:35:00.282
|
537
|
176.6
|
CHIX
|
00039315616TRLO0
|
|
09:35:00.286
|
63
|
176.6
|
CHIX
|
00039315617TRLO0
|
|
12:40:11.485
|
471
|
176.6
|
CHIX
|
00039324718TRLO0
|
|
08:39:38.471
|
1092
|
176.6
|
TRQX
|
00039313325TRLO0
|
|
09:35:00.181
|
858
|
176.6
|
TRQX
|
00039315605TRLO0
|
|
12:40:11.485
|
1649
|
176.6
|
TRQX
|
00039324721TRLO0
|
|
08:39:38.471
|
471
|
176.6
|
BATE
|
00039313321TRLO0
|
|
09:35:00.182
|
471
|
176.6
|
BATE
|
00039315604TRLO0
|
|
12:40:11.485
|
339
|
176.6
|
BATE
|
00039324719TRLO0
|
|
12:40:11.485
|
255
|
176.6
|
BATE
|
00039324720TRLO0
|
|
13:02:32.301
|
324
|
176.6
|
BATE
|
00039325571TRLO0
|
|
13:02:33.507
|
471
|
176.6
|
BATE
|
00039325572TRLO0
|
|
12:21:06.994
|
402
|
176.5
|
BATE
|
00039323988TRLO0
|
|
13:02:34.008
|
585
|
176.5
|
BATE
|
00039325573TRLO0
|
|
08:36:17.131
|
756
|
176.3
|
XLON
|
00039313115TRLO0
|
|
15:14:40.902
|
115
|
176.3
|
XLON
|
00039332353TRLO0
|
|
15:14:40.902
|
34
|
176.3
|
XLON
|
00039332354TRLO0
|
|
15:14:40.902
|
185
|
176.3
|
XLON
|
00039332355TRLO0
|
|
15:14:40.902
|
162
|
176.3
|
XLON
|
00039332356TRLO0
|
|
15:14:40.902
|
186
|
176.3
|
XLON
|
00039332357TRLO0
|
|
15:14:40.902
|
79
|
176.3
|
XLON
|
00039332358TRLO0
|
|
15:15:10.030
|
1341
|
176.3
|
XLON
|
00039332395TRLO0
|
|
15:15:10.030
|
169
|
176.3
|
XLON
|
00039332396TRLO0
|
|
15:15:10.030
|
993
|
176.3
|
XLON
|
00039332397TRLO0
|
|
15:15:10.052
|
348
|
176.3
|
XLON
|
00039332398TRLO0
|
|
15:15:10.052
|
47
|
176.3
|
XLON
|
00039332399TRLO0
|
|
08:36:17.130
|
471
|
176.3
|
CHIX
|
00039313114TRLO0
|
|
15:15:10.010
|
109
|
176.3
|
CHIX
|
00039332389TRLO0
|
|
15:15:10.010
|
98
|
176.3
|
CHIX
|
00039332390TRLO0
|
|
15:15:10.010
|
109
|
176.3
|
CHIX
|
00039332391TRLO0
|
|
15:15:10.010
|
101
|
176.3
|
CHIX
|
00039332392TRLO0
|
|
15:15:10.011
|
2049
|
176.3
|
CHIX
|
00039332393TRLO0
|
|
15:15:10.011
|
335
|
176.3
|
CHIX
|
00039332394TRLO0
|
|
08:36:17.130
|
471
|
176.3
|
BATE
|
00039313113TRLO0
|
|
08:28:56.154
|
220
|
176.2
|
XLON
|
00039312548TRLO0
|
|
08:28:56.154
|
357
|
176.2
|
XLON
|
00039312549TRLO0
|
|
08:29:01.059
|
462
|
176.2
|
XLON
|
00039312550TRLO0
|
|
08:29:01.059
|
1300
|
176.2
|
XLON
|
00039312551TRLO0
|
|
08:29:01.059
|
306
|
176.2
|
XLON
|
00039312552TRLO0
|
|
08:29:01.059
|
4
|
176.2
|
XLON
|
00039312553TRLO0
|
|
15:14:28.639
|
47
|
176.2
|
XLON
|
00039332333TRLO0
|
|
15:14:28.639
|
257
|
176.2
|
XLON
|
00039332334TRLO0
|
|
15:17:06.715
|
163
|
176.2
|
XLON
|
00039332553TRLO0
|
|
15:17:06.715
|
162
|
176.2
|
XLON
|
00039332554TRLO0
|
|
15:17:06.715
|
166
|
176.2
|
XLON
|
00039332555TRLO0
|
|
15:17:45.079
|
1030
|
176.2
|
XLON
|
00039332643TRLO0
|
|
13:04:10.235
|
466
|
176.2
|
CHIX
|
00039325650TRLO0
|
|
15:15:10.010
|
105
|
176.2
|
CHIX
|
00039332388TRLO0
|
|
13:02:52.462
|
1049
|
176.2
|
BATE
|
00039325591TRLO0
|
|
13:04:10.235
|
616
|
176.2
|
BATE
|
00039325649TRLO0
|
|
13:04:19.132
|
613
|
176.2
|
BATE
|
00039325661TRLO0
|
|
15:14:19.388
|
297
|
176.1
|
XLON
|
00039332283TRLO0
|
|
15:14:19.388
|
1300
|
176.1
|
XLON
|
00039332284TRLO0
|
|
15:14:19.388
|
154
|
176.1
|
XLON
|
00039332285TRLO0
|
|
15:14:19.388
|
242
|
176.1
|
XLON
|
00039332286TRLO0
|
|
15:14:19.415
|
188
|
176.1
|
XLON
|
00039332287TRLO0
|
|
15:14:19.415
|
172
|
176.1
|
XLON
|
00039332288TRLO0
|
|
15:14:19.415
|
166
|
176.1
|
XLON
|
00039332289TRLO0
|
|
15:14:19.415
|
324
|
176.1
|
XLON
|
00039332290TRLO0
|
|
15:14:19.435
|
165
|
176.1
|
XLON
|
00039332291TRLO0
|
|
15:14:19.435
|
175
|
176.1
|
XLON
|
00039332292TRLO0
|
|
15:14:19.435
|
161
|
176.1
|
XLON
|
00039332293TRLO0
|
|
15:14:19.436
|
784
|
176.1
|
XLON
|
00039332294TRLO0
|
|
15:14:19.458
|
135
|
176.1
|
XLON
|
00039332295TRLO0
|
|
15:14:19.458
|
710
|
176.1
|
XLON
|
00039332298TRLO0
|
|
15:14:19.473
|
173
|
176.1
|
XLON
|
00039332299TRLO0
|
|
15:14:19.473
|
838
|
176.1
|
XLON
|
00039332300TRLO0
|
|
15:14:19.488
|
160
|
176.1
|
XLON
|
00039332301TRLO0
|
|
15:14:19.488
|
838
|
176.1
|
XLON
|
00039332302TRLO0
|
|
15:14:19.568
|
174
|
176.1
|
XLON
|
00039332304TRLO0
|
|
15:14:19.568
|
155
|
176.1
|
XLON
|
00039332305TRLO0
|
|
15:14:19.568
|
840
|
176.1
|
XLON
|
00039332306TRLO0
|
|
15:14:19.568
|
648
|
176.1
|
XLON
|
00039332307TRLO0
|
|
15:14:19.585
|
854
|
176.1
|
XLON
|
00039332310TRLO0
|
|
15:14:19.605
|
854
|
176.1
|
XLON
|
00039332311TRLO0
|
|
15:14:19.616
|
839
|
176.1
|
XLON
|
00039332312TRLO0
|
|
15:14:19.628
|
856
|
176.1
|
XLON
|
00039332313TRLO0
|
|
15:14:19.839
|
831
|
176.1
|
XLON
|
00039332314TRLO0
|
|
15:14:19.853
|
848
|
176.1
|
XLON
|
00039332315TRLO0
|
|
15:14:19.880
|
840
|
176.1
|
XLON
|
00039332316TRLO0
|
|
15:14:19.880
|
8613
|
176.1
|
XLON
|
00039332317TRLO0
|
|
15:14:19.895
|
166
|
176.1
|
XLON
|
00039332319TRLO0
|
|
15:14:19.895
|
185
|
176.1
|
XLON
|
00039332320TRLO0
|
|
15:14:19.895
|
156
|
176.1
|
XLON
|
00039332321TRLO0
|
|
15:14:19.895
|
1035
|
176.1
|
XLON
|
00039332322TRLO0
|
|
15:14:19.920
|
861
|
176.1
|
XLON
|
00039332323TRLO0
|
|
15:14:19.948
|
846
|
176.1
|
XLON
|
00039332324TRLO0
|
|
15:14:20.038
|
600
|
176.1
|
XLON
|
00039332325TRLO0
|
|
15:14:20.038
|
124
|
176.1
|
XLON
|
00039332326TRLO0
|
|
15:14:20.038
|
128
|
176.1
|
XLON
|
00039332327TRLO0
|
|
15:15:10.006
|
2077
|
176.1
|
XLON
|
00039332387TRLO0
|
|
15:16:12.104
|
2077
|
176.1
|
XLON
|
00039332470TRLO0
|
|
15:16:57.065
|
796
|
176.1
|
XLON
|
00039332539TRLO0
|
|
15:16:57.065
|
1281
|
176.1
|
XLON
|
00039332540TRLO0
|
|
15:17:46.913
|
34
|
176.1
|
XLON
|
00039332646TRLO0
|
|
15:19:23.099
|
2077
|
176.1
|
XLON
|
00039332732TRLO0
|
|
13:10:05.190
|
642
|
176.1
|
CHIX
|
00039325954TRLO0
|
|
15:15:10.006
|
588
|
176.1
|
CHIX
|
00039332385TRLO0
|
|
15:19:23.100
|
664
|
176.1
|
CHIX
|
00039332733TRLO0
|
|
15:15:10.006
|
1443
|
176.1
|
TRQX
|
00039332386TRLO0
|
|
13:04:10.235
|
430
|
176.1
|
BATE
|
00039325651TRLO0
|
|
13:10:05.190
|
611
|
176.1
|
BATE
|
00039325955TRLO0
|
|
16:28:27.949
|
174
|
176.1
|
XLON
|
00039339596TRLO0
|
|
16:28:27.949
|
252
|
176.1
|
XLON
|
00039339598TRLO0
|
|
16:28:27.949
|
177
|
176.1
|
XLON
|
00039339599TRLO0
|
|
16:28:27.949
|
156
|
176.1
|
XLON
|
00039339600TRLO0
|
|
16:28:27.949
|
401
|
176.1
|
XLON
|
00039339601TRLO0
|
|
16:28:27.949
|
143
|
176.1
|
XLON
|
00039339602TRLO0
|
|
16:28:27.949
|
143
|
176.1
|
XLON
|
00039339603TRLO0
|
|
16:28:27.984
|
28
|
176.1
|
XLON
|
00039339609TRLO0
|
|
16:28:27.984
|
174
|
176.1
|
XLON
|
00039339612TRLO0
|
|
16:28:27.984
|
156
|
176.1
|
XLON
|
00039339613TRLO0
|
|
16:28:27.984
|
181
|
176.1
|
XLON
|
00039339614TRLO0
|
|
16:28:27.985
|
270
|
176.1
|
XLON
|
00039339615TRLO0
|
|
16:28:28.009
|
753
|
176.1
|
XLON
|
00039339616TRLO0
|
|
16:28:28.009
|
177
|
176.1
|
XLON
|
00039339617TRLO0
|
|
16:28:28.009
|
401
|
176.1
|
XLON
|
00039339618TRLO0
|
|
16:28:28.009
|
859
|
176.1
|
XLON
|
00039339619TRLO0
|
|
16:28:28.009
|
143
|
176.1
|
XLON
|
00039339620TRLO0
|
|
16:28:28.009
|
171
|
176.1
|
XLON
|
00039339621TRLO0
|
|
16:28:28.009
|
9
|
176.1
|
XLON
|
00039339622TRLO0
|
|
16:28:28.009
|
679
|
176.1
|
XLON
|
00039339623TRLO0
|
|
16:28:28.035
|
291
|
176.1
|
XLON
|
00039339627TRLO0
|
|
16:28:28.035
|
298
|
176.1
|
XLON
|
00039339632TRLO0
|
|
15:14:19.881
|
4149
|
176
|
XLON
|
00039332318TRLO0
|
|
15:19:52.571
|
159
|
176
|
XLON
|
00039332763TRLO0
|
|
15:19:52.572
|
1918
|
176
|
XLON
|
00039332764TRLO0
|
|
15:41:07.269
|
1055
|
176
|
XLON
|
00039334932TRLO0
|
|
15:41:07.269
|
226
|
176
|
XLON
|
00039334933TRLO0
|
|
15:41:07.269
|
150
|
176
|
XLON
|
00039334934TRLO0
|
|
15:41:07.269
|
174
|
176
|
XLON
|
00039334935TRLO0
|
|
15:41:07.269
|
172
|
176
|
XLON
|
00039334936TRLO0
|
|
15:41:07.269
|
171
|
176
|
XLON
|
00039334937TRLO0
|
|
15:41:07.269
|
3067
|
176
|
XLON
|
00039334938TRLO0
|
|
15:41:07.294
|
186
|
176
|
XLON
|
00039334939TRLO0
|
|
15:41:07.294
|
161
|
176
|
XLON
|
00039334940TRLO0
|
|
15:41:07.294
|
656
|
176
|
XLON
|
00039334941TRLO0
|
|
15:41:07.294
|
2926
|
176
|
XLON
|
00039334942TRLO0
|
|
15:41:07.309
|
184
|
176
|
XLON
|
00039334944TRLO0
|
|
15:41:07.309
|
189
|
176
|
XLON
|
00039334945TRLO0
|
|
15:41:07.309
|
185
|
176
|
XLON
|
00039334946TRLO0
|
|
15:41:07.309
|
194
|
176
|
XLON
|
00039334947TRLO0
|
|
15:41:07.309
|
45
|
176
|
XLON
|
00039334948TRLO0
|
|
15:41:07.309
|
1159
|
176
|
XLON
|
00039334949TRLO0
|
|
15:41:07.310
|
2060
|
176
|
XLON
|
00039334950TRLO0
|
|
15:41:07.331
|
3501
|
176
|
XLON
|
00039334951TRLO0
|
|
15:41:07.331
|
505
|
176
|
XLON
|
00039334952TRLO0
|
|
15:41:07.439
|
600
|
176
|
XLON
|
00039334953TRLO0
|
|
15:41:07.439
|
600
|
176
|
XLON
|
00039334955TRLO0
|
|
15:41:07.439
|
2379
|
176
|
XLON
|
00039334956TRLO0
|
|
15:41:07.457
|
3572
|
176
|
XLON
|
00039334957TRLO0
|
|
15:41:07.474
|
973
|
176
|
XLON
|
00039334959TRLO0
|
|
15:41:07.474
|
2607
|
176
|
XLON
|
00039334961TRLO0
|
|
15:41:07.490
|
2747
|
176
|
XLON
|
00039334962TRLO0
|
|
15:41:07.506
|
2219
|
176
|
XLON
|
00039334964TRLO0
|
|
15:41:07.527
|
955
|
176
|
XLON
|
00039334968TRLO0
|
|
15:41:07.528
|
1640
|
176
|
XLON
|
00039334970TRLO0
|
|
15:41:07.545
|
1537
|
176
|
XLON
|
00039334972TRLO0
|
|
15:41:07.562
|
4
|
176
|
XLON
|
00039334973TRLO0
|
|
15:41:07.562
|
1706
|
176
|
XLON
|
00039334974TRLO0
|
|
15:41:07.638
|
578
|
176
|
XLON
|
00039334976TRLO0
|
|
15:41:07.638
|
45
|
176
|
XLON
|
00039334977TRLO0
|
|
15:41:07.638
|
1099
|
176
|
XLON
|
00039334978TRLO0
|
|
15:41:07.651
|
1974
|
176
|
XLON
|
00039334980TRLO0
|
|
15:41:07.769
|
1900
|
176
|
XLON
|
00039334981TRLO0
|
|
15:41:07.839
|
1902
|
176
|
XLON
|
00039334982TRLO0
|
|
15:41:08.013
|
1959
|
176
|
XLON
|
00039334984TRLO0
|
|
15:41:08.040
|
1940
|
176
|
XLON
|
00039334986TRLO0
|
|
15:41:08.077
|
100
|
176
|
XLON
|
00039334988TRLO0
|
|
15:41:08.077
|
2052
|
176
|
XLON
|
00039334989TRLO0
|
|
15:41:08.088
|
218
|
176
|
XLON
|
00039334990TRLO0
|
|
15:41:08.088
|
68
|
176
|
XLON
|
00039334991TRLO0
|
|
15:41:08.089
|
1842
|
176
|
XLON
|
00039334992TRLO0
|
|
15:41:08.104
|
218
|
176
|
XLON
|
00039334994TRLO0
|
|
15:41:08.105
|
2036
|
176
|
XLON
|
00039334996TRLO0
|
|
15:41:08.115
|
218
|
176
|
XLON
|
00039334997TRLO0
|
|
15:41:08.116
|
2115
|
176
|
XLON
|
00039334999TRLO0
|
|
15:41:08.126
|
218
|
176
|
XLON
|
00039335000TRLO0
|
|
15:41:08.127
|
600
|
176
|
XLON
|
00039335001TRLO0
|
|
15:41:08.127
|
1435
|
176
|
XLON
|
00039335002TRLO0
|
|
15:41:08.163
|
218
|
176
|
XLON
|
00039335004TRLO0
|
|
15:41:08.163
|
796
|
176
|
XLON
|
00039335005TRLO0
|
|
15:41:08.239
|
1029
|
176
|
XLON
|
00039335007TRLO0
|
|
08:29:08.251
|
793
|
176
|
CHIX
|
00039312559TRLO0
|
|
15:41:07.508
|
675
|
176
|
CHIX
|
00039334965TRLO0
|
|
15:41:07.508
|
1068
|
176
|
CHIX
|
00039334966TRLO0
|
|
15:41:07.508
|
176
|
176
|
CHIX
|
00039334967TRLO0
|
|
15:49:11.210
|
853
|
176
|
CHIX
|
00039335748TRLO0
|
|
15:49:11.227
|
549
|
176
|
CHIX
|
00039335750TRLO0
|
|
13:10:05.195
|
428
|
176
|
BATE
|
00039325956TRLO0
|
|
16:28:33.135
|
283
|
176
|
XLON
|
00039339661TRLO0
|
|
16:28:33.135
|
517
|
176
|
XLON
|
00039339662TRLO0
|
|
16:28:33.135
|
122
|
176
|
XLON
|
00039339663TRLO0
|
|
16:28:33.157
|
412
|
176
|
XLON
|
00039339667TRLO0
|
|
16:28:33.157
|
1227
|
176
|
XLON
|
00039339668TRLO0
|
|
16:28:33.172
|
675
|
176
|
XLON
|
00039339669TRLO0
|
|
16:28:33.172
|
162
|
176
|
XLON
|
00039339670TRLO0
|
|
16:28:36.050
|
380
|
176
|
XLON
|
00039339677TRLO0
|
|
16:28:30.599
|
5136
|
176
|
BATE
|
00039339637TRLO0
|
|
16:28:30.618
|
221
|
176
|
BATE
|
00039339639TRLO0
|
|
16:28:30.618
|
1800
|
176
|
BATE
|
00039339640TRLO0
|
|
16:28:30.618
|
1200
|
176
|
BATE
|
00039339641TRLO0
|
|
16:28:30.618
|
600
|
176
|
BATE
|
00039339642TRLO0
|
|
16:28:30.619
|
1916
|
176
|
BATE
|
00039339643TRLO0
|
|
16:28:30.668
|
7
|
176
|
BATE
|
00039339645TRLO0
|
|
16:28:30.669
|
3787
|
176
|
BATE
|
00039339646TRLO0
|
|
16:28:30.690
|
4220
|
176
|
BATE
|
00039339648TRLO0
|
|
16:28:30.722
|
2392
|
176
|
BATE
|
00039339650TRLO0
|
|
16:28:33.133
|
937
|
176
|
BATE
|
00039339660TRLO0
|
|
16:28:33.143
|
600
|
176
|
BATE
|
00039339664TRLO0
|
|
16:28:33.143
|
250
|
176
|
BATE
|
00039339665TRLO0
|
|
16:28:33.155
|
221
|
176
|
BATE
|
00039339666TRLO0
|
|
16:28:34.301
|
221
|
176
|
BATE
|
00039339671TRLO0
|
|
16:28:34.314
|
4
|
176
|
BATE
|
00039339672TRLO0
|
|
16:28:35.594
|
221
|
176
|
BATE
|
00039339674TRLO0
|
|
16:28:35.733
|
221
|
176
|
BATE
|
00039339675TRLO0
|
|
16:28:35.799
|
221
|
176
|
BATE
|
00039339676TRLO0
|
|
16:28:33.125
|
220
|
176
|
CHIX
|
00039339659TRLO0
|
|
16:29:48.186
|
112
|
176
|
CHIX
|
00039339917TRLO0
|
|
16:29:48.186
|
109
|
176
|
CHIX
|
00039339918TRLO0
|
|
16:29:48.186
|
109
|
176
|
CHIX
|
00039339919TRLO0
|
|
15:22:47.918
|
129
|
175.9
|
XLON
|
00039332916TRLO0
|
|
15:22:47.918
|
414
|
175.9
|
XLON
|
00039332917TRLO0
|
|
15:22:47.918
|
600
|
175.9
|
XLON
|
00039332918TRLO0
|
|
15:22:47.918
|
414
|
175.9
|
XLON
|
00039332919TRLO0
|
|
15:22:47.918
|
520
|
175.9
|
XLON
|
00039332920TRLO0
|
|
15:22:57.629
|
161
|
175.9
|
XLON
|
00039332931TRLO0
|
|
15:22:57.629
|
632
|
175.9
|
XLON
|
00039332932TRLO0
|
|
15:22:57.742
|
169
|
175.9
|
XLON
|
00039332933TRLO0
|
|
15:22:57.742
|
156
|
175.9
|
XLON
|
00039332934TRLO0
|
|
15:22:57.742
|
155
|
175.9
|
XLON
|
00039332935TRLO0
|
|
15:22:57.742
|
467
|
175.9
|
XLON
|
00039332936TRLO0
|
|
15:37:07.265
|
82
|
175.9
|
XLON
|
00039334477TRLO0
|
|
15:37:07.265
|
600
|
175.9
|
XLON
|
00039334478TRLO0
|
|
15:37:07.265
|
45
|
175.9
|
XLON
|
00039334479TRLO0
|
|
15:37:07.265
|
33
|
175.9
|
XLON
|
00039334480TRLO0
|
|
15:37:07.286
|
184
|
175.9
|
XLON
|
00039334481TRLO0
|
|
15:37:07.286
|
180
|
175.9
|
XLON
|
00039334482TRLO0
|
|
15:37:07.286
|
170
|
175.9
|
XLON
|
00039334483TRLO0
|
|
15:37:07.286
|
1040
|
175.9
|
XLON
|
00039334484TRLO0
|
|
15:37:07.303
|
724
|
175.9
|
XLON
|
00039334485TRLO0
|
|
15:37:07.319
|
709
|
175.9
|
XLON
|
00039334486TRLO0
|
|
15:37:07.439
|
600
|
175.9
|
XLON
|
00039334487TRLO0
|
|
15:37:07.638
|
706
|
175.9
|
XLON
|
00039334489TRLO0
|
|
15:41:07.634
|
1144
|
175.9
|
XLON
|
00039334975TRLO0
|
|
15:49:11.202
|
2077
|
175.9
|
XLON
|
00039335747TRLO0
|
|
15:49:12.905
|
600
|
175.9
|
XLON
|
00039335754TRLO0
|
|
15:49:12.905
|
600
|
175.9
|
XLON
|
00039335755TRLO0
|
|
15:49:12.905
|
600
|
175.9
|
XLON
|
00039335756TRLO0
|
|
15:49:12.905
|
277
|
175.9
|
XLON
|
00039335757TRLO0
|
|
13:52:20.107
|
6
|
175.9
|
CHIX
|
00039327612TRLO0
|
|
13:52:20.107
|
100
|
175.9
|
CHIX
|
00039327613TRLO0
|
|
13:52:20.107
|
108
|
175.9
|
CHIX
|
00039327614TRLO0
|
|
13:52:20.107
|
103
|
175.9
|
CHIX
|
00039327615TRLO0
|
|
13:52:20.107
|
490
|
175.9
|
CHIX
|
00039327616TRLO0
|
|
13:53:01.135
|
2
|
175.9
|
CHIX
|
00039327648TRLO0
|
|
13:53:01.135
|
139
|
175.9
|
CHIX
|
00039327649TRLO0
|
|
13:53:01.135
|
107
|
175.9
|
CHIX
|
00039327650TRLO0
|
|
13:53:01.135
|
111
|
175.9
|
CHIX
|
00039327651TRLO0
|
|
15:22:47.917
|
513
|
175.9
|
CHIX
|
00039332915TRLO0
|
|
15:32:48.582
|
74
|
175.9
|
CHIX
|
00039333887TRLO0
|
|
15:49:12.906
|
1137
|
175.9
|
CHIX
|
00039335753TRLO0
|
|
14:32:18.727
|
1524
|
175.9
|
TRQX
|
00039329548TRLO0
|
|
14:32:18.727
|
412
|
175.9
|
TRQX
|
00039329549TRLO0
|
|
15:49:12.905
|
1622
|
175.9
|
TRQX
|
00039335758TRLO0
|
|
13:10:08.092
|
471
|
175.9
|
BATE
|
00039325958TRLO0
|
|
14:32:18.727
|
1106
|
175.9
|
BATE
|
00039329547TRLO0
|
|
16:28:30.591
|
3535
|
175.9
|
XLON
|
00039339636TRLO0
|
|
16:28:30.601
|
2077
|
175.9
|
XLON
|
00039339638TRLO0
|
|
16:28:30.591
|
2077
|
175.9
|
BATE
|
00039339635TRLO0
|
|
15:22:57.619
|
2077
|
175.8
|
XLON
|
00039332930TRLO0
|
|
15:49:34.398
|
328
|
175.8
|
XLON
|
00039335769TRLO0
|
|
15:50:36.088
|
481
|
175.8
|
XLON
|
00039335855TRLO0
|
|
15:50:36.093
|
1596
|
175.8
|
XLON
|
00039335857TRLO0
|
|
15:51:15.006
|
2077
|
175.8
|
XLON
|
00039335896TRLO0
|
|
13:52:20.087
|
471
|
175.8
|
CHIX
|
00039327611TRLO0
|
|
15:22:57.619
|
358
|
175.8
|
CHIX
|
00039332929TRLO0
|
|
15:32:50.398
|
798
|
175.8
|
CHIX
|
00039333888TRLO0
|
|
15:50:36.093
|
397
|
175.8
|
CHIX
|
00039335856TRLO0
|
|
13:10:08.093
|
591
|
175.8
|
BATE
|
00039325959TRLO0
|
|
13:52:20.087
|
202
|
175.8
|
BATE
|
00039327609TRLO0
|
|
13:52:20.087
|
536
|
175.8
|
BATE
|
00039327610TRLO0
|
|
14:32:18.727
|
777
|
175.8
|
BATE
|
00039329550TRLO0
|
|
14:32:18.941
|
471
|
175.8
|
BATE
|
00039329551TRLO0
|
|
16:27:03.348
|
501
|
175.8
|
XLON
|
00039339349TRLO0
|
|
16:27:03.348
|
189
|
175.8
|
XLON
|
00039339350TRLO0
|
|
16:27:03.348
|
482
|
175.8
|
XLON
|
00039339351TRLO0
|
|
16:27:03.348
|
160
|
175.8
|
XLON
|
00039339352TRLO0
|
|
16:27:03.348
|
176
|
175.8
|
XLON
|
00039339353TRLO0
|
|
16:27:03.348
|
597
|
175.8
|
XLON
|
00039339354TRLO0
|
|
15:22:59.826
|
910
|
175.7
|
XLON
|
00039332938TRLO0
|
|
15:50:36.293
|
2077
|
175.7
|
XLON
|
00039335858TRLO0
|
|
15:58:00.714
|
2077
|
175.7
|
XLON
|
00039336502TRLO0
|
|
15:58:00.729
|
1764
|
175.7
|
XLON
|
00039336505TRLO0
|
|
15:58:02.739
|
577
|
175.7
|
XLON
|
00039336508TRLO0
|
|
15:58:02.789
|
594
|
175.7
|
XLON
|
00039336509TRLO0
|
|
15:58:02.839
|
589
|
175.7
|
XLON
|
00039336510TRLO0
|
|
15:58:03.038
|
585
|
175.7
|
XLON
|
00039336511TRLO0
|
|
15:58:03.239
|
596
|
175.7
|
XLON
|
00039336512TRLO0
|
|
15:58:03.438
|
584
|
175.7
|
XLON
|
00039336513TRLO0
|
|
15:58:03.547
|
587
|
175.7
|
XLON
|
00039336514TRLO0
|
|
15:58:03.565
|
587
|
175.7
|
XLON
|
00039336515TRLO0
|
|
15:58:03.616
|
11
|
175.7
|
XLON
|
00039336516TRLO0
|
|
15:58:03.723
|
220
|
175.7
|
XLON
|
00039336517TRLO0
|
|
15:58:03.764
|
176
|
175.7
|
XLON
|
00039336518TRLO0
|
|
13:13:26.033
|
410
|
175.7
|
CHIX
|
00039326026TRLO0
|
|
13:53:04.189
|
813
|
175.7
|
CHIX
|
00039327656TRLO0
|
|
13:55:24.045
|
852
|
175.7
|
CHIX
|
00039327755TRLO0
|
|
15:32:50.401
|
438
|
175.7
|
CHIX
|
00039333889TRLO0
|
|
15:58:00.715
|
521
|
175.7
|
CHIX
|
00039336500TRLO0
|
|
15:58:00.714
|
899
|
175.7
|
TRQX
|
00039336501TRLO0
|
|
13:13:26.033
|
527
|
175.7
|
BATE
|
00039326024TRLO0
|
|
13:13:26.033
|
95
|
175.7
|
BATE
|
00039326025TRLO0
|
|
13:53:04.188
|
792
|
175.7
|
BATE
|
00039327655TRLO0
|
|
13:55:24.045
|
754
|
175.7
|
BATE
|
00039327754TRLO0
|
|
14:32:26.857
|
777
|
175.7
|
BATE
|
00039329567TRLO0
|
|
15:09:37.034
|
471
|
175.7
|
BATE
|
00039331793TRLO0
|
|
15:22:59.827
|
682
|
175.7
|
BATE
|
00039332937TRLO0
|
|
16:27:03.339
|
1280
|
175.7
|
CHIX
|
00039339348TRLO0
|
|
14:52:59.664
|
457
|
175.6
|
XLON
|
00039330784TRLO0
|
|
14:56:32.933
|
2077
|
175.6
|
XLON
|
00039330998TRLO0
|
|
15:30:34.329
|
2077
|
175.6
|
XLON
|
00039333695TRLO0
|
|
15:32:20.661
|
989
|
175.6
|
XLON
|
00039333857TRLO0
|
|
15:35:06.459
|
18
|
175.6
|
XLON
|
00039334229TRLO0
|
|
15:58:00.724
|
910
|
175.6
|
XLON
|
00039336504TRLO0
|
|
13:49:51.046
|
125
|
175.6
|
CHIX
|
00039327383TRLO0
|
|
13:49:51.048
|
23
|
175.6
|
CHIX
|
00039327384TRLO0
|
|
14:02:56.784
|
831
|
175.6
|
CHIX
|
00039328221TRLO0
|
|
14:52:59.666
|
115
|
175.6
|
CHIX
|
00039330785TRLO0
|
|
14:54:49.373
|
10
|
175.6
|
CHIX
|
00039330864TRLO0
|
|
14:54:49.373
|
99
|
175.6
|
CHIX
|
00039330865TRLO0
|
|
14:54:49.373
|
104
|
175.6
|
CHIX
|
00039330866TRLO0
|
|
14:54:49.373
|
1401
|
175.6
|
CHIX
|
00039330867TRLO0
|
|
15:30:34.329
|
593
|
175.6
|
CHIX
|
00039333693TRLO0
|
|
15:30:36.420
|
42
|
175.6
|
CHIX
|
00039333696TRLO0
|
|
15:32:20.661
|
596
|
175.6
|
CHIX
|
00039333856TRLO0
|
|
15:58:00.725
|
363
|
175.6
|
CHIX
|
00039336503TRLO0
|
|
16:01:16.951
|
704
|
175.6
|
CHIX
|
00039336729TRLO0
|
|
14:02:56.784
|
913
|
175.6
|
TRQX
|
00039328223TRLO0
|
|
15:30:34.328
|
121
|
175.6
|
TRQX
|
00039333692TRLO0
|
|
15:30:34.329
|
1072
|
175.6
|
TRQX
|
00039333694TRLO0
|
|
13:13:26.269
|
629
|
175.6
|
BATE
|
00039326027TRLO0
|
|
13:55:54.098
|
753
|
175.6
|
BATE
|
00039327859TRLO0
|
|
14:02:56.785
|
786
|
175.6
|
BATE
|
00039328222TRLO0
|
|
14:56:32.933
|
1456
|
175.6
|
BATE
|
00039330997TRLO0
|
|
15:29:53.134
|
410
|
175.6
|
BATE
|
00039333634TRLO0
|
|
08:16:26.340
|
356
|
175.5
|
XLON
|
00039312109TRLO0
|
|
08:18:58.077
|
822
|
175.5
|
XLON
|
00039312206TRLO0
|
|
08:18:58.086
|
592
|
175.5
|
XLON
|
00039312207TRLO0
|
|
08:20:18.010
|
558
|
175.5
|
XLON
|
00039312248TRLO0
|
|
14:54:49.368
|
849
|
175.5
|
XLON
|
00039330862TRLO0
|
|
14:54:49.368
|
1228
|
175.5
|
XLON
|
00039330863TRLO0
|
|
15:09:36.974
|
2077
|
175.5
|
XLON
|
00039331792TRLO0
|
|
15:59:34.163
|
1721
|
175.5
|
XLON
|
00039336592TRLO0
|
|
14:00:00.116
|
88
|
175.5
|
CHIX
|
00039328046TRLO0
|
|
14:00:00.117
|
438
|
175.5
|
CHIX
|
00039328048TRLO0
|
|
14:02:56.790
|
831
|
175.5
|
CHIX
|
00039328225TRLO0
|
|
14:47:11.093
|
862
|
175.5
|
CHIX
|
00039330429TRLO0
|
|
14:47:11.093
|
1026
|
175.5
|
CHIX
|
00039330430TRLO0
|
|
14:47:11.093
|
904
|
175.5
|
CHIX
|
00039330431TRLO0
|
|
14:47:11.093
|
1883
|
175.5
|
CHIX
|
00039330432TRLO0
|
|
14:47:11.113
|
101
|
175.5
|
CHIX
|
00039330433TRLO0
|
|
14:47:11.113
|
102
|
175.5
|
CHIX
|
00039330434TRLO0
|
|
14:47:11.113
|
112
|
175.5
|
CHIX
|
00039330435TRLO0
|
|
14:47:11.113
|
925
|
175.5
|
CHIX
|
00039330436TRLO0
|
|
14:47:11.113
|
625
|
175.5
|
CHIX
|
00039330437TRLO0
|
|
14:54:49.368
|
548
|
175.5
|
CHIX
|
00039330861TRLO0
|
|
15:09:36.974
|
533
|
175.5
|
CHIX
|
00039331790TRLO0
|
|
15:59:34.163
|
523
|
175.5
|
CHIX
|
00039336591TRLO0
|
|
16:01:43.097
|
470
|
175.5
|
CHIX
|
00039336781TRLO0
|
|
16:01:43.098
|
514
|
175.5
|
CHIX
|
00039336782TRLO0
|
|
16:18:10.329
|
379
|
175.5
|
CHIX
|
00039338196TRLO0
|
|
15:09:36.974
|
1477
|
175.5
|
TRQX
|
00039331791TRLO0
|
|
13:13:28.343
|
440
|
175.5
|
BATE
|
00039326028TRLO0
|
|
14:00:00.116
|
600
|
175.5
|
BATE
|
00039328047TRLO0
|
|
14:00:00.117
|
151
|
175.5
|
BATE
|
00039328049TRLO0
|
|
14:02:56.788
|
550
|
175.5
|
BATE
|
00039328224TRLO0
|
|
14:03:49.251
|
786
|
175.5
|
BATE
|
00039328266TRLO0
|
|
14:04:50.528
|
471
|
175.5
|
BATE
|
00039328323TRLO0
|
|
14:32:53.878
|
1098
|
175.5
|
BATE
|
00039329592TRLO0
|
|
14:54:49.368
|
1440
|
175.5
|
BATE
|
00039330860TRLO0
|
|
15:09:36.974
|
1452
|
175.5
|
BATE
|
00039331789TRLO0
|
|
08:16:26.244
|
168
|
175.4
|
XLON
|
00039312096TRLO0
|
|
08:16:26.244
|
386
|
175.4
|
XLON
|
00039312097TRLO0
|
|
08:16:26.244
|
639
|
175.4
|
XLON
|
00039312098TRLO0
|
|
08:16:26.267
|
490
|
175.4
|
XLON
|
00039312099TRLO0
|
|
08:16:26.267
|
387
|
175.4
|
XLON
|
00039312100TRLO0
|
|
08:16:26.267
|
221
|
175.4
|
XLON
|
00039312101TRLO0
|
|
08:16:26.289
|
490
|
175.4
|
XLON
|
00039312103TRLO0
|
|
08:16:26.289
|
374
|
175.4
|
XLON
|
00039312104TRLO0
|
|
08:16:26.292
|
180
|
175.4
|
XLON
|
00039312106TRLO0
|
|
08:16:26.302
|
490
|
175.4
|
XLON
|
00039312107TRLO0
|
|
08:16:26.302
|
202
|
175.4
|
XLON
|
00039312108TRLO0
|
|
08:20:18.010
|
428
|
175.4
|
XLON
|
00039312247TRLO0
|
|
08:21:16.008
|
480
|
175.4
|
XLON
|
00039312269TRLO0
|
|
08:21:16.008
|
16
|
175.4
|
XLON
|
00039312270TRLO0
|
|
08:22:14.007
|
464
|
175.4
|
XLON
|
00039312281TRLO0
|
|
08:22:14.007
|
333
|
175.4
|
XLON
|
00039312282TRLO0
|
|
08:22:14.007
|
292
|
175.4
|
XLON
|
00039312283TRLO0
|
|
08:24:12.704
|
537
|
175.4
|
XLON
|
00039312342TRLO0
|
|
08:24:12.704
|
71
|
175.4
|
XLON
|
00039312343TRLO0
|
|
08:28:05.967
|
600
|
175.4
|
XLON
|
00039312512TRLO0
|
|
08:28:05.967
|
116
|
175.4
|
XLON
|
00039312513TRLO0
|
|
16:02:53.159
|
1038
|
175.4
|
XLON
|
00039336868TRLO0
|
|
08:16:26.292
|
1053
|
175.4
|
CHIX
|
00039312105TRLO0
|
|
08:28:05.967
|
471
|
175.4
|
CHIX
|
00039312511TRLO0
|
|
16:02:53.159
|
561
|
175.4
|
CHIX
|
00039336867TRLO0
|
|
16:12:58.124
|
202
|
175.4
|
CHIX
|
00039337696TRLO0
|
|
16:12:58.433
|
97
|
175.4
|
CHIX
|
00039337697TRLO0
|
|
16:12:58.433
|
101
|
175.4
|
CHIX
|
00039337698TRLO0
|
|
16:14:12.854
|
904
|
175.4
|
CHIX
|
00039337785TRLO0
|
|
16:17:33.191
|
66
|
175.4
|
CHIX
|
00039338149TRLO0
|
|
16:12:58.119
|
582
|
175.4
|
TRQX
|
00039337695TRLO0
|
|
08:28:05.967
|
471
|
175.4
|
BATE
|
00039312510TRLO0
|
|
13:15:03.730
|
493
|
175.4
|
BATE
|
00039326119TRLO0
|
|
13:15:03.730
|
131
|
175.4
|
BATE
|
00039326120TRLO0
|
|
13:15:59.021
|
258
|
175.4
|
BATE
|
00039326149TRLO0
|
|
13:15:59.022
|
443
|
175.4
|
BATE
|
00039326150TRLO0
|
|
14:07:33.107
|
789
|
175.4
|
BATE
|
00039328405TRLO0
|
|
14:32:54.159
|
770
|
175.4
|
BATE
|
00039329593TRLO0
|
|
14:36:06.029
|
451
|
175.3
|
XLON
|
00039329799TRLO0
|
|
14:36:06.029
|
48
|
175.3
|
XLON
|
00039329800TRLO0
|
|
14:36:06.079
|
1426
|
175.3
|
XLON
|
00039329802TRLO0
|
|
14:36:06.238
|
630
|
175.3
|
XLON
|
00039329803TRLO0
|
|
14:36:06.240
|
923
|
175.3
|
XLON
|
00039329804TRLO0
|
|
13:17:26.791
|
376
|
175.3
|
CHIX
|
00039326185TRLO0
|
|
13:28:54.421
|
572
|
175.3
|
CHIX
|
00039326611TRLO0
|
|
13:28:54.421
|
186
|
175.3
|
CHIX
|
00039326612TRLO0
|
|
13:33:39.370
|
549
|
175.3
|
CHIX
|
00039326738TRLO0
|
|
14:32:56.165
|
543
|
175.3
|
CHIX
|
00039329598TRLO0
|
|
16:05:24.124
|
481
|
175.3
|
CHIX
|
00039337029TRLO0
|
|
16:05:24.124
|
375
|
175.3
|
CHIX
|
00039337030TRLO0
|
|
13:28:54.421
|
997
|
175.3
|
TRQX
|
00039326614TRLO0
|
|
13:17:26.791
|
676
|
175.3
|
BATE
|
00039326186TRLO0
|
|
13:17:26.871
|
600
|
175.3
|
BATE
|
00039326188TRLO0
|
|
13:17:26.872
|
69
|
175.3
|
BATE
|
00039326189TRLO0
|
|
13:28:54.421
|
702
|
175.3
|
BATE
|
00039326613TRLO0
|
|
13:33:39.370
|
704
|
175.3
|
BATE
|
00039326737TRLO0
|
|
14:07:40.841
|
890
|
175.3
|
BATE
|
00039328406TRLO0
|
|
14:32:56.165
|
1084
|
175.3
|
BATE
|
00039329597TRLO0
|
|
08:16:27.790
|
471
|
175.2
|
XLON
|
00039312112TRLO0
|
|
14:36:05.919
|
784
|
175.2
|
XLON
|
00039329792TRLO0
|
|
14:36:05.919
|
1109
|
175.2
|
XLON
|
00039329793TRLO0
|
|
14:36:06.007
|
630
|
175.2
|
XLON
|
00039329795TRLO0
|
|
14:36:06.008
|
1261
|
175.2
|
XLON
|
00039329796TRLO0
|
|
13:33:39.605
|
731
|
175.2
|
CHIX
|
00039326740TRLO0
|
|
14:36:05.918
|
518
|
175.2
|
CHIX
|
00039329788TRLO0
|
|
14:36:06.039
|
281
|
175.2
|
CHIX
|
00039329801TRLO0
|
|
16:05:24.133
|
434
|
175.2
|
CHIX
|
00039337032TRLO0
|
|
16:08:20.144
|
713
|
175.2
|
CHIX
|
00039337244TRLO0
|
|
13:48:48.769
|
992
|
175.2
|
TRQX
|
00039327340TRLO0
|
|
16:08:20.144
|
456
|
175.2
|
TRQX
|
00039337245TRLO0
|
|
16:08:20.144
|
659
|
175.2
|
TRQX
|
00039337246TRLO0
|
|
13:17:26.792
|
469
|
175.2
|
BATE
|
00039326187TRLO0
|
|
13:17:46.032
|
297
|
175.2
|
BATE
|
00039326205TRLO0
|
|
13:17:46.032
|
369
|
175.2
|
BATE
|
00039326206TRLO0
|
|
13:33:39.605
|
738
|
175.2
|
BATE
|
00039326739TRLO0
|
|
13:34:54.618
|
1233
|
175.2
|
BATE
|
00039326784TRLO0
|
|
14:08:01.121
|
136
|
175.2
|
BATE
|
00039328414TRLO0
|
|
14:08:01.121
|
636
|
175.2
|
BATE
|
00039328415TRLO0
|
|
14:36:05.918
|
1081
|
175.2
|
BATE
|
00039329789TRLO0
|
|
14:36:06.012
|
281
|
175.2
|
BATE
|
00039329797TRLO0
|
|
14:36:06.015
|
664
|
175.2
|
BATE
|
00039329798TRLO0
|
|
14:38:06.126
|
118
|
175.2
|
BATE
|
00039329875TRLO0
|
|
08:16:30.477
|
629
|
175.1
|
XLON
|
00039312116TRLO0
|
|
14:36:05.919
|
829
|
175.1
|
XLON
|
00039329794TRLO0
|
|
08:16:30.477
|
471
|
175.1
|
CHIX
|
00039312115TRLO0
|
|
13:33:40.423
|
512
|
175.1
|
CHIX
|
00039326741TRLO0
|
|
08:16:26.267
|
1014
|
175.1
|
TRQX
|
00039312102TRLO0
|
|
13:18:19.875
|
65
|
175.1
|
BATE
|
00039326264TRLO0
|
|
13:33:40.423
|
515
|
175.1
|
BATE
|
00039326742TRLO0
|
|
14:09:59.264
|
793
|
175.1
|
BATE
|
00039328510TRLO0
|
|
14:36:05.919
|
638
|
175.1
|
BATE
|
00039329790TRLO0
|
|
14:36:05.919
|
121
|
175.1
|
BATE
|
00039329791TRLO0
|
|
08:12:11.064
|
388
|
175
|
XLON
|
00039311917TRLO0
|
|
08:12:11.078
|
460
|
175
|
XLON
|
00039311918TRLO0
|
|
08:12:11.078
|
186
|
175
|
XLON
|
00039311919TRLO0
|
|
08:18:59.942
|
69
|
175
|
BATE
|
00039312215TRLO0
|
|
08:12:01.543
|
154
|
174.9
|
XLON
|
00039311890TRLO0
|
|
08:12:01.543
|
378
|
174.9
|
XLON
|
00039311891TRLO0
|
|
08:12:01.790
|
442
|
174.9
|
XLON
|
00039311892TRLO0
|
|
08:12:01.790
|
49
|
174.9
|
XLON
|
00039311893TRLO0
|
|
08:12:01.799
|
129
|
174.9
|
XLON
|
00039311894TRLO0
|
|
08:12:01.799
|
188
|
174.9
|
XLON
|
00039311895TRLO0
|
|
08:12:01.799
|
167
|
174.9
|
XLON
|
00039311896TRLO0
|
|
08:12:01.799
|
460
|
174.9
|
XLON
|
00039311897TRLO0
|
|
08:12:01.799
|
429
|
174.9
|
XLON
|
00039311898TRLO0
|
|
08:12:10.914
|
460
|
174.7
|
XLON
|
00039311907TRLO0
|
|
08:12:10.914
|
313
|
174.7
|
XLON
|
00039311908TRLO0
|
|
08:12:10.973
|
11
|
174.7
|
XLON
|
00039311909TRLO0
|
|
08:12:10.973
|
171
|
174.7
|
XLON
|
00039311910TRLO0
|
|
08:12:10.973
|
183
|
174.7
|
XLON
|
00039311911TRLO0
|
|
08:12:10.973
|
177
|
174.7
|
XLON
|
00039311912TRLO0
|
|
08:12:10.973
|
81
|
174.7
|
XLON
|
00039311913TRLO0
|
|
08:12:10.990
|
187
|
174.7
|
XLON
|
00039311914TRLO0
|
|
08:12:10.990
|
187
|
174.7
|
XLON
|
00039311915TRLO0
|
|
08:12:10.990
|
74
|
174.7
|
XLON
|
00039311916TRLO0
|
|
08:03:28.105
|
370
|
174.6
|
CHIX
|
00039311453TRLO0
|
|
08:03:28.105
|
400
|
174.6
|
CHIX
|
00039311454TRLO0
|
|
08:03:28.105
|
1408
|
174.6
|
TRQX
|
00039311457TRLO0
|
|
08:03:28.105
|
746
|
174.6
|
BATE
|
00039311455TRLO0
|
|
08:03:28.105
|
1369
|
174.5
|
XLON
|
00039311458TRLO0
|
|
08:12:10.904
|
762
|
174.5
|
XLON
|
00039311906TRLO0
|
|
08:03:28.105
|
537
|
174.5
|
CHIX
|
00039311456TRLO0
|
|
08:03:28.121
|
472
|
174.3
|
BATE
|
00039311459TRLO0
|
|
08:10:15.859
|
760
|
174.2
|
XLON
|
00039311844TRLO0
|
|
08:10:15.859
|
584
|
174.2
|
CHIX
|
00039311842TRLO0
|
|
08:10:15.860
|
471
|
174.2
|
BATE
|
00039311843TRLO0
|
|
08:10:15.872
|
471
|
174.2
|
BATE
|
00039311845TRLO0
|
|
08:10:16.036
|
765
|
173.7
|
XLON
|
00039311847TRLO0
|
|
08:10:16.035
|
770
|
173.7
|
CHIX
|
00039311846TRLO0
|
|
08:03:31.434
|
399
|
173.1
|
BATE
|
00039311461TRLO0
|
|
08:03:32.488
|
72
|
173.1
|
BATE
|
00039311464TRLO0
|
|
08:03:36.192
|
443
|
173
|
BATE
|
00039311467TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Apr 2025
