FirstGroup Plc - Transaction in Own Shares
18 Marzo 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 18
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
|
17 March
2025
|
|
Number of
ordinary shares purchased
|
649,228
|
|
Weighted
average price paid (p)
|
176.79
|
|
Highest
price paid (p)
|
178.40
|
|
Lowest
price paid (p)
|
175.60
|
Following
the above purchase, FirstGroup holds 163,678,405 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 587,016,610. 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 17 March 2025 is 587,016,610. 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
|
176.81
|
385,228
|
|
BATE
|
176.71
|
153,373
|
|
CHIX
|
176.82
|
83,287
|
|
TRQX
|
176.80
|
27,340
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:48:08.568
|
536
|
178.4
|
CHIX
|
00039344306TRLO0
|
|
08:48:08.568
|
769
|
178.4
|
XLON
|
00039344307TRLO0
|
|
08:48:17.020
|
467
|
178.4
|
XLON
|
00039344310TRLO0
|
|
08:48:17.030
|
436
|
178.4
|
XLON
|
00039344311TRLO0
|
|
08:48:43.678
|
652
|
178.4
|
BATE
|
00039344328TRLO0
|
|
08:48:43.678
|
542
|
178.4
|
XLON
|
00039344329TRLO0
|
|
08:48:43.678
|
225
|
178.4
|
XLON
|
00039344330TRLO0
|
|
08:48:44.754
|
683
|
178.4
|
XLON
|
00039344333TRLO0
|
|
08:48:44.754
|
704
|
178.3
|
BATE
|
00039344332TRLO0
|
|
08:48:44.754
|
479
|
178.3
|
XLON
|
00039344334TRLO0
|
|
08:48:44.754
|
863
|
178.3
|
TRQX
|
00039344335TRLO0
|
|
08:42:16.546
|
936
|
178.2
|
XLON
|
00039343966TRLO0
|
|
08:42:16.546
|
373
|
178.2
|
XLON
|
00039343967TRLO0
|
|
08:42:16.546
|
120
|
178.2
|
XLON
|
00039343968TRLO0
|
|
08:42:16.546
|
111
|
178.2
|
XLON
|
00039343969TRLO0
|
|
08:48:44.754
|
487
|
178.2
|
BATE
|
00039344331TRLO0
|
|
08:42:52.037
|
117
|
178.1
|
XLON
|
00039344018TRLO0
|
|
08:42:52.037
|
109
|
178.1
|
XLON
|
00039344019TRLO0
|
|
08:42:52.037
|
376
|
178.1
|
XLON
|
00039344020TRLO0
|
|
08:48:56.153
|
550
|
178.1
|
XLON
|
00039344362TRLO0
|
|
08:48:56.153
|
383
|
178
|
XLON
|
00039344363TRLO0
|
|
08:42:51.518
|
694
|
177.9
|
CHIX
|
00039343997TRLO0
|
|
08:42:51.518
|
467
|
177.9
|
BATE
|
00039343998TRLO0
|
|
08:42:51.518
|
769
|
177.9
|
XLON
|
00039343999TRLO0
|
|
08:42:51.531
|
769
|
177.9
|
XLON
|
00039344001TRLO0
|
|
08:42:51.533
|
769
|
177.9
|
BATE
|
00039344002TRLO0
|
|
08:42:59.798
|
777
|
177.9
|
XLON
|
00039344026TRLO0
|
|
08:43:12.883
|
669
|
177.9
|
BATE
|
00039344045TRLO0
|
|
08:43:27.886
|
670
|
177.9
|
XLON
|
00039344058TRLO0
|
|
08:43:32.215
|
467
|
177.9
|
BATE
|
00039344066TRLO0
|
|
08:44:31.621
|
365
|
177.9
|
CHIX
|
00039344103TRLO0
|
|
08:44:31.621
|
602
|
177.9
|
BATE
|
00039344104TRLO0
|
|
08:51:43.504
|
278
|
177.9
|
CHIX
|
00039344455TRLO0
|
|
08:53:25.567
|
636
|
177.9
|
CHIX
|
00039344560TRLO0
|
|
08:53:25.567
|
738
|
177.9
|
BATE
|
00039344563TRLO0
|
|
08:53:25.567
|
767
|
177.9
|
XLON
|
00039344564TRLO0
|
|
08:54:01.844
|
119
|
177.9
|
XLON
|
00039344601TRLO0
|
|
08:54:01.844
|
117
|
177.9
|
XLON
|
00039344602TRLO0
|
|
08:54:01.844
|
118
|
177.9
|
XLON
|
00039344603TRLO0
|
|
08:54:01.844
|
478
|
177.9
|
XLON
|
00039344604TRLO0
|
|
08:54:01.844
|
352
|
177.9
|
XLON
|
00039344605TRLO0
|
|
09:02:38.885
|
15
|
177.9
|
XLON
|
00039345048TRLO0
|
|
09:02:38.885
|
336
|
177.9
|
XLON
|
00039345049TRLO0
|
|
08:42:51.519
|
485
|
177.8
|
CHIX
|
00039344000TRLO0
|
|
08:43:12.905
|
400
|
177.8
|
XLON
|
00039344046TRLO0
|
|
08:43:12.905
|
653
|
177.8
|
TRQX
|
00039344047TRLO0
|
|
08:54:01.831
|
599
|
177.8
|
BATE
|
00039344599TRLO0
|
|
08:54:01.831
|
768
|
177.8
|
XLON
|
00039344600TRLO0
|
|
08:56:17.982
|
673
|
177.8
|
CHIX
|
00039344706TRLO0
|
|
08:56:17.982
|
467
|
177.8
|
BATE
|
00039344707TRLO0
|
|
08:56:17.982
|
766
|
177.8
|
XLON
|
00039344708TRLO0
|
|
09:00:14.716
|
785
|
177.8
|
CHIX
|
00039344896TRLO0
|
|
09:00:14.716
|
467
|
177.8
|
BATE
|
00039344897TRLO0
|
|
09:00:14.715
|
771
|
177.8
|
XLON
|
00039344898TRLO0
|
|
08:13:55.116
|
666
|
177.7
|
BATE
|
00039342204TRLO0
|
|
08:13:55.132
|
157
|
177.7
|
BATE
|
00039342205TRLO0
|
|
08:13:55.132
|
668
|
177.7
|
BATE
|
00039342206TRLO0
|
|
08:15:28.005
|
212
|
177.7
|
BATE
|
00039342271TRLO0
|
|
08:15:28.006
|
882
|
177.7
|
BATE
|
00039342272TRLO0
|
|
08:17:24.009
|
74
|
177.7
|
CHIX
|
00039342372TRLO0
|
|
08:17:24.009
|
67
|
177.7
|
CHIX
|
00039342373TRLO0
|
|
08:17:24.009
|
564
|
177.7
|
CHIX
|
00039342374TRLO0
|
|
09:00:29.988
|
979
|
177.7
|
XLON
|
00039344928TRLO0
|
|
09:02:45.056
|
4100
|
177.7
|
XLON
|
00039345052TRLO0
|
|
09:52:00.872
|
467
|
177.7
|
BATE
|
00039347314TRLO0
|
|
09:52:11.178
|
467
|
177.7
|
BATE
|
00039347321TRLO0
|
|
09:00:29.979
|
467
|
177.6
|
BATE
|
00039344926TRLO0
|
|
09:00:29.979
|
467
|
177.6
|
XLON
|
00039344927TRLO0
|
|
09:02:36.035
|
467
|
177.6
|
BATE
|
00039345036TRLO0
|
|
09:02:36.035
|
770
|
177.6
|
XLON
|
00039345037TRLO0
|
|
09:51:13.064
|
755
|
177.6
|
CHIX
|
00039347269TRLO0
|
|
09:51:13.064
|
467
|
177.6
|
BATE
|
00039347270TRLO0
|
|
09:51:13.063
|
790
|
177.6
|
XLON
|
00039347271TRLO0
|
|
09:51:13.087
|
792
|
177.6
|
XLON
|
00039347272TRLO0
|
|
09:52:11.182
|
1048
|
177.6
|
XLON
|
00039347322TRLO0
|
|
08:29:11.410
|
246
|
177.5
|
XLON
|
00039343029TRLO0
|
|
08:29:11.411
|
226
|
177.5
|
XLON
|
00039343030TRLO0
|
|
08:29:11.423
|
368
|
177.5
|
XLON
|
00039343032TRLO0
|
|
08:29:14.187
|
461
|
177.5
|
XLON
|
00039343042TRLO0
|
|
08:29:14.187
|
255
|
177.5
|
XLON
|
00039343043TRLO0
|
|
08:29:14.187
|
136
|
177.5
|
XLON
|
00039343044TRLO0
|
|
08:29:16.406
|
257
|
177.5
|
XLON
|
00039343048TRLO0
|
|
08:29:16.407
|
212
|
177.5
|
XLON
|
00039343049TRLO0
|
|
08:29:18.428
|
245
|
177.5
|
XLON
|
00039343052TRLO0
|
|
08:29:18.429
|
224
|
177.5
|
XLON
|
00039343053TRLO0
|
|
08:29:53.833
|
440
|
177.5
|
XLON
|
00039343118TRLO0
|
|
08:29:53.833
|
184
|
177.5
|
XLON
|
00039343119TRLO0
|
|
08:29:53.857
|
274
|
177.5
|
XLON
|
00039343126TRLO0
|
|
08:29:53.857
|
110
|
177.5
|
XLON
|
00039343127TRLO0
|
|
08:29:53.857
|
119
|
177.5
|
XLON
|
00039343128TRLO0
|
|
08:29:53.858
|
29
|
177.5
|
XLON
|
00039343129TRLO0
|
|
08:29:53.890
|
274
|
177.5
|
XLON
|
00039343136TRLO0
|
|
08:29:53.890
|
111
|
177.5
|
XLON
|
00039343137TRLO0
|
|
08:29:53.890
|
117
|
177.5
|
XLON
|
00039343138TRLO0
|
|
08:29:53.891
|
76
|
177.5
|
XLON
|
00039343139TRLO0
|
|
09:04:05.749
|
572
|
177.5
|
CHIX
|
00039345140TRLO0
|
|
09:04:05.749
|
467
|
177.5
|
BATE
|
00039345141TRLO0
|
|
09:04:05.749
|
913
|
177.5
|
XLON
|
00039345142TRLO0
|
|
09:04:05.749
|
865
|
177.5
|
TRQX
|
00039345143TRLO0
|
|
09:16:42.639
|
14
|
177.5
|
XLON
|
00039345804TRLO0
|
|
09:16:42.639
|
28
|
177.5
|
XLON
|
00039345805TRLO0
|
|
09:16:42.639
|
126
|
177.5
|
XLON
|
00039345806TRLO0
|
|
09:16:42.639
|
120
|
177.5
|
XLON
|
00039345807TRLO0
|
|
09:17:10.005
|
116
|
177.5
|
XLON
|
00039345820TRLO0
|
|
09:17:10.005
|
53
|
177.5
|
XLON
|
00039345821TRLO0
|
|
09:17:10.005
|
2008
|
177.5
|
XLON
|
00039345822TRLO0
|
|
09:19:35.471
|
52
|
177.5
|
XLON
|
00039345932TRLO0
|
|
09:19:35.471
|
401
|
177.5
|
XLON
|
00039345933TRLO0
|
|
09:20:08.157
|
449
|
177.5
|
XLON
|
00039345962TRLO0
|
|
09:43:27.687
|
5291
|
177.5
|
XLON
|
00039346868TRLO0
|
|
09:52:24.859
|
704
|
177.5
|
XLON
|
00039347334TRLO0
|
|
09:55:26.991
|
467
|
177.5
|
BATE
|
00039347467TRLO0
|
|
09:55:26.991
|
367
|
177.5
|
CHIX
|
00039347468TRLO0
|
|
09:55:26.992
|
825
|
177.5
|
XLON
|
00039347469TRLO0
|
|
09:57:04.457
|
467
|
177.5
|
BATE
|
00039347514TRLO0
|
|
09:57:04.457
|
929
|
177.5
|
XLON
|
00039347515TRLO0
|
|
10:27:28.731
|
4018
|
177.5
|
XLON
|
00039348729TRLO0
|
|
08:03:37.844
|
766
|
177.4
|
XLON
|
00039341114TRLO0
|
|
08:29:01.370
|
768
|
177.4
|
CHIX
|
00039343003TRLO0
|
|
08:29:01.370
|
467
|
177.4
|
BATE
|
00039343004TRLO0
|
|
08:29:01.370
|
789
|
177.4
|
XLON
|
00039343005TRLO0
|
|
08:29:05.422
|
1787
|
177.4
|
XLON
|
00039343018TRLO0
|
|
08:29:05.466
|
247
|
177.4
|
XLON
|
00039343019TRLO0
|
|
08:29:53.820
|
483
|
177.4
|
CHIX
|
00039343107TRLO0
|
|
08:29:53.820
|
467
|
177.4
|
BATE
|
00039343108TRLO0
|
|
09:04:05.749
|
640
|
177.4
|
XLON
|
00039345144TRLO0
|
|
09:17:10.005
|
467
|
177.4
|
BATE
|
00039345818TRLO0
|
|
09:17:10.005
|
613
|
177.4
|
CHIX
|
00039345819TRLO0
|
|
09:20:08.153
|
367
|
177.4
|
BATE
|
00039345956TRLO0
|
|
09:20:08.153
|
100
|
177.4
|
BATE
|
00039345957TRLO0
|
|
09:20:08.153
|
773
|
177.4
|
CHIX
|
00039345959TRLO0
|
|
09:20:08.153
|
44
|
177.4
|
XLON
|
00039345960TRLO0
|
|
09:20:08.153
|
833
|
177.4
|
XLON
|
00039345961TRLO0
|
|
09:45:43.902
|
467
|
177.4
|
BATE
|
00039347024TRLO0
|
|
09:45:43.902
|
704
|
177.4
|
CHIX
|
00039347026TRLO0
|
|
09:45:43.901
|
790
|
177.4
|
XLON
|
00039347027TRLO0
|
|
09:45:43.914
|
1244
|
177.4
|
XLON
|
00039347028TRLO0
|
|
09:57:05.407
|
547
|
177.4
|
BATE
|
00039347520TRLO0
|
|
09:57:34.167
|
467
|
177.4
|
BATE
|
00039347537TRLO0
|
|
09:57:34.167
|
739
|
177.4
|
XLON
|
00039347538TRLO0
|
|
10:03:27.652
|
3
|
177.4
|
CHIX
|
00039347826TRLO0
|
|
10:03:27.652
|
467
|
177.4
|
BATE
|
00039347827TRLO0
|
|
10:03:27.652
|
843
|
177.4
|
CHIX
|
00039347828TRLO0
|
|
10:03:27.652
|
833
|
177.4
|
XLON
|
00039347829TRLO0
|
|
08:05:13.580
|
705
|
177.3
|
CHIX
|
00039341268TRLO0
|
|
08:05:13.579
|
771
|
177.3
|
XLON
|
00039341273TRLO0
|
|
08:05:13.627
|
770
|
177.3
|
XLON
|
00039341275TRLO0
|
|
08:15:31.245
|
25
|
177.3
|
XLON
|
00039342280TRLO0
|
|
08:18:06.880
|
608
|
177.3
|
CHIX
|
00039342406TRLO0
|
|
08:18:06.880
|
169
|
177.3
|
BATE
|
00039342407TRLO0
|
|
08:18:06.880
|
591
|
177.3
|
BATE
|
00039342408TRLO0
|
|
08:18:06.880
|
748
|
177.3
|
XLON
|
00039342409TRLO0
|
|
08:18:06.880
|
1154
|
177.3
|
TRQX
|
00039342410TRLO0
|
|
08:19:24.362
|
519
|
177.3
|
CHIX
|
00039342497TRLO0
|
|
08:19:24.362
|
467
|
177.3
|
BATE
|
00039342498TRLO0
|
|
08:19:24.362
|
43
|
177.3
|
XLON
|
00039342499TRLO0
|
|
08:19:24.363
|
600
|
177.3
|
XLON
|
00039342500TRLO0
|
|
08:29:01.378
|
412
|
177.3
|
CHIX
|
00039343006TRLO0
|
|
08:29:01.390
|
467
|
177.3
|
BATE
|
00039343007TRLO0
|
|
08:29:01.390
|
861
|
177.3
|
XLON
|
00039343008TRLO0
|
|
08:29:53.820
|
779
|
177.3
|
XLON
|
00039343110TRLO0
|
|
08:30:05.192
|
2200
|
177.3
|
XLON
|
00039343162TRLO0
|
|
08:30:05.192
|
1180
|
177.3
|
XLON
|
00039343163TRLO0
|
|
08:30:30.970
|
578
|
177.3
|
XLON
|
00039343189TRLO0
|
|
09:04:08.813
|
467
|
177.3
|
BATE
|
00039345148TRLO0
|
|
09:07:29.400
|
351
|
177.3
|
CHIX
|
00039345337TRLO0
|
|
09:07:29.400
|
467
|
177.3
|
BATE
|
00039345338TRLO0
|
|
09:07:29.400
|
936
|
177.3
|
XLON
|
00039345339TRLO0
|
|
09:09:41.902
|
467
|
177.3
|
BATE
|
00039345438TRLO0
|
|
09:09:41.902
|
767
|
177.3
|
XLON
|
00039345439TRLO0
|
|
09:20:23.144
|
467
|
177.3
|
BATE
|
00039345979TRLO0
|
|
09:20:23.144
|
613
|
177.3
|
XLON
|
00039345980TRLO0
|
|
09:20:23.160
|
467
|
177.3
|
BATE
|
00039345982TRLO0
|
|
09:45:43.902
|
492
|
177.3
|
CHIX
|
00039347025TRLO0
|
|
10:03:30.907
|
467
|
177.3
|
BATE
|
00039347831TRLO0
|
|
10:03:30.907
|
834
|
177.3
|
XLON
|
00039347832TRLO0
|
|
10:19:14.208
|
467
|
177.3
|
BATE
|
00039348502TRLO0
|
|
10:19:14.208
|
840
|
177.3
|
XLON
|
00039348503TRLO0
|
|
10:22:21.471
|
92
|
177.3
|
CHIX
|
00039348578TRLO0
|
|
10:22:21.471
|
467
|
177.3
|
BATE
|
00039348579TRLO0
|
|
10:22:21.471
|
489
|
177.3
|
CHIX
|
00039348580TRLO0
|
|
10:22:21.471
|
383
|
177.3
|
XLON
|
00039348581TRLO0
|
|
10:22:21.471
|
459
|
177.3
|
XLON
|
00039348582TRLO0
|
|
10:27:52.431
|
623
|
177.3
|
CHIX
|
00039348734TRLO0
|
|
10:27:52.431
|
467
|
177.3
|
BATE
|
00039348735TRLO0
|
|
10:27:52.430
|
789
|
177.3
|
XLON
|
00039348736TRLO0
|
|
08:05:13.580
|
265
|
177.2
|
BATE
|
00039341274TRLO0
|
|
08:05:13.627
|
377
|
177.2
|
BATE
|
00039341276TRLO0
|
|
08:05:13.628
|
90
|
177.2
|
BATE
|
00039341277TRLO0
|
|
08:30:05.176
|
467
|
177.2
|
BATE
|
00039343157TRLO0
|
|
08:30:05.176
|
775
|
177.2
|
XLON
|
00039343160TRLO0
|
|
08:31:40.871
|
186
|
177.2
|
XLON
|
00039343352TRLO0
|
|
08:31:40.972
|
167
|
177.2
|
XLON
|
00039343353TRLO0
|
|
08:32:00.798
|
131
|
177.2
|
BATE
|
00039343395TRLO0
|
|
08:32:03.420
|
207
|
177.2
|
BATE
|
00039343402TRLO0
|
|
08:32:03.420
|
260
|
177.2
|
BATE
|
00039343403TRLO0
|
|
08:32:03.420
|
767
|
177.2
|
XLON
|
00039343404TRLO0
|
|
08:32:03.435
|
1802
|
177.2
|
XLON
|
00039343405TRLO0
|
|
08:34:34.769
|
765
|
177.2
|
XLON
|
00039343512TRLO0
|
|
08:34:34.780
|
1436
|
177.2
|
XLON
|
00039343513TRLO0
|
|
08:34:35.007
|
3246
|
177.2
|
BATE
|
00039343518TRLO0
|
|
09:10:07.186
|
467
|
177.2
|
BATE
|
00039345454TRLO0
|
|
09:10:07.185
|
875
|
177.2
|
XLON
|
00039345455TRLO0
|
|
09:20:23.145
|
325
|
177.2
|
XLON
|
00039345981TRLO0
|
|
09:21:48.431
|
467
|
177.2
|
BATE
|
00039346020TRLO0
|
|
09:21:48.432
|
590
|
177.2
|
XLON
|
00039346021TRLO0
|
|
09:46:25.600
|
467
|
177.2
|
BATE
|
00039347073TRLO0
|
|
09:46:25.600
|
544
|
177.2
|
XLON
|
00039347074TRLO0
|
|
09:46:25.600
|
868
|
177.2
|
TRQX
|
00039347075TRLO0
|
|
10:17:28.085
|
443
|
177.2
|
XLON
|
00039348441TRLO0
|
|
10:17:28.085
|
110
|
177.2
|
XLON
|
00039348442TRLO0
|
|
10:17:28.085
|
31
|
177.2
|
XLON
|
00039348443TRLO0
|
|
10:17:28.199
|
78
|
177.2
|
XLON
|
00039348444TRLO0
|
|
10:17:28.199
|
444
|
177.2
|
XLON
|
00039348445TRLO0
|
|
10:17:28.199
|
43
|
177.2
|
XLON
|
00039348446TRLO0
|
|
10:17:28.216
|
66
|
177.2
|
XLON
|
00039348447TRLO0
|
|
10:17:28.216
|
395
|
177.2
|
XLON
|
00039348448TRLO0
|
|
10:27:53.556
|
831
|
177.2
|
BATE
|
00039348742TRLO0
|
|
10:27:53.556
|
803
|
177.2
|
XLON
|
00039348743TRLO0
|
|
08:05:41.856
|
591
|
177.1
|
BATE
|
00039341306TRLO0
|
|
08:05:41.856
|
823
|
177.1
|
XLON
|
00039341307TRLO0
|
|
08:11:30.477
|
488
|
177.1
|
BATE
|
00039342030TRLO0
|
|
09:10:07.978
|
467
|
177.1
|
BATE
|
00039345456TRLO0
|
|
09:10:07.979
|
801
|
177.1
|
XLON
|
00039345457TRLO0
|
|
09:21:54.453
|
467
|
177.1
|
BATE
|
00039346026TRLO0
|
|
09:37:39.482
|
113
|
177.1
|
XLON
|
00039346590TRLO0
|
|
09:37:39.482
|
66
|
177.1
|
XLON
|
00039346591TRLO0
|
|
09:37:40.110
|
114
|
177.1
|
XLON
|
00039346593TRLO0
|
|
09:37:40.110
|
118
|
177.1
|
XLON
|
00039346594TRLO0
|
|
09:37:40.110
|
44
|
177.1
|
XLON
|
00039346595TRLO0
|
|
09:37:40.110
|
16
|
177.1
|
XLON
|
00039346596TRLO0
|
|
09:37:40.130
|
445
|
177.1
|
XLON
|
00039346597TRLO0
|
|
09:45:55.962
|
545
|
177.1
|
XLON
|
00039347041TRLO0
|
|
10:03:35.954
|
467
|
177.1
|
BATE
|
00039347837TRLO0
|
|
10:03:35.954
|
884
|
177.1
|
XLON
|
00039347838TRLO0
|
|
10:15:51.560
|
674
|
177.1
|
CHIX
|
00039348366TRLO0
|
|
10:15:51.560
|
467
|
177.1
|
BATE
|
00039348367TRLO0
|
|
10:15:51.560
|
979
|
177.1
|
TRQX
|
00039348368TRLO0
|
|
10:15:51.560
|
85
|
177.1
|
XLON
|
00039348369TRLO0
|
|
10:15:51.560
|
760
|
177.1
|
XLON
|
00039348370TRLO0
|
|
10:30:42.462
|
513
|
177.1
|
XLON
|
00039348816TRLO0
|
|
10:30:46.235
|
467
|
177.1
|
BATE
|
00039348829TRLO0
|
|
10:30:46.235
|
408
|
177.1
|
XLON
|
00039348830TRLO0
|
|
10:34:22.902
|
709
|
177.1
|
XLON
|
00039348964TRLO0
|
|
15:51:52.219
|
113
|
177.1
|
XLON
|
00039367391TRLO0
|
|
15:51:52.219
|
844
|
177.1
|
XLON
|
00039367392TRLO0
|
|
15:51:52.232
|
988
|
177.1
|
XLON
|
00039367394TRLO0
|
|
15:51:52.232
|
87
|
177.1
|
XLON
|
00039367395TRLO0
|
|
08:06:14.336
|
749
|
177
|
BATE
|
00039341349TRLO0
|
|
08:07:32.963
|
198
|
177
|
XLON
|
00039341490TRLO0
|
|
08:07:32.963
|
440
|
177
|
XLON
|
00039341491TRLO0
|
|
08:07:32.963
|
95
|
177
|
XLON
|
00039341492TRLO0
|
|
08:09:38.491
|
110
|
177
|
XLON
|
00039341761TRLO0
|
|
08:09:38.491
|
108
|
177
|
XLON
|
00039341762TRLO0
|
|
08:09:38.491
|
1261
|
177
|
XLON
|
00039341763TRLO0
|
|
08:11:24.559
|
467
|
177
|
BATE
|
00039342015TRLO0
|
|
08:11:24.559
|
766
|
177
|
XLON
|
00039342016TRLO0
|
|
08:34:36.898
|
45
|
177
|
BATE
|
00039343524TRLO0
|
|
08:34:36.898
|
554
|
177
|
BATE
|
00039343525TRLO0
|
|
08:34:36.898
|
608
|
177
|
CHIX
|
00039343526TRLO0
|
|
08:34:36.898
|
795
|
177
|
XLON
|
00039343527TRLO0
|
|
09:10:08.088
|
360
|
177
|
BATE
|
00039345458TRLO0
|
|
09:10:10.864
|
467
|
177
|
BATE
|
00039345460TRLO0
|
|
09:21:54.713
|
362
|
177
|
BATE
|
00039346027TRLO0
|
|
09:37:39.482
|
206
|
177
|
XLON
|
00039346589TRLO0
|
|
09:37:40.110
|
100
|
177
|
XLON
|
00039346592TRLO0
|
|
09:38:34.466
|
1008
|
177
|
XLON
|
00039346649TRLO0
|
|
10:17:02.146
|
441
|
177
|
BATE
|
00039348407TRLO0
|
|
10:17:02.146
|
26
|
177
|
BATE
|
00039348408TRLO0
|
|
10:17:02.146
|
562
|
177
|
CHIX
|
00039348409TRLO0
|
|
10:17:02.147
|
843
|
177
|
XLON
|
00039348410TRLO0
|
|
10:17:02.166
|
1500
|
177
|
XLON
|
00039348411TRLO0
|
|
10:17:02.166
|
73
|
177
|
XLON
|
00039348412TRLO0
|
|
10:30:42.462
|
403
|
177
|
XLON
|
00039348826TRLO0
|
|
10:30:46.379
|
467
|
177
|
BATE
|
00039348831TRLO0
|
|
10:34:54.919
|
664
|
177
|
CHIX
|
00039348980TRLO0
|
|
10:34:54.919
|
492
|
177
|
BATE
|
00039348981TRLO0
|
|
10:34:54.918
|
795
|
177
|
XLON
|
00039348982TRLO0
|
|
12:02:47.190
|
455
|
177
|
XLON
|
00039353343TRLO0
|
|
12:03:08.725
|
450
|
177
|
XLON
|
00039353373TRLO0
|
|
12:03:08.726
|
22
|
177
|
XLON
|
00039353374TRLO0
|
|
12:10:26.953
|
205
|
177
|
BATE
|
00039353810TRLO0
|
|
12:10:26.953
|
501
|
177
|
BATE
|
00039353811TRLO0
|
|
12:10:26.972
|
360
|
177
|
XLON
|
00039353812TRLO0
|
|
12:10:26.972
|
719
|
177
|
XLON
|
00039353813TRLO0
|
|
12:10:26.972
|
482
|
177
|
XLON
|
00039353814TRLO0
|
|
12:10:26.972
|
1606
|
177
|
XLON
|
00039353815TRLO0
|
|
14:45:12.951
|
863
|
177
|
XLON
|
00039362560TRLO0
|
|
16:10:14.630
|
347
|
177
|
CHIX
|
00039368543TRLO0
|
|
16:10:14.630
|
76
|
177
|
CHIX
|
00039368544TRLO0
|
|
16:10:14.630
|
65
|
177
|
CHIX
|
00039368545TRLO0
|
|
16:10:14.630
|
363
|
177
|
CHIX
|
00039368546TRLO0
|
|
16:10:14.630
|
2125
|
177
|
CHIX
|
00039368547TRLO0
|
|
08:07:32.942
|
552
|
176.9
|
CHIX
|
00039341486TRLO0
|
|
08:07:32.942
|
600
|
176.9
|
BATE
|
00039341487TRLO0
|
|
08:07:32.942
|
769
|
176.9
|
XLON
|
00039341488TRLO0
|
|
08:07:32.944
|
152
|
176.9
|
BATE
|
00039341489TRLO0
|
|
08:35:38.382
|
452
|
176.9
|
BATE
|
00039343568TRLO0
|
|
09:10:21.929
|
64
|
176.9
|
BATE
|
00039345468TRLO0
|
|
09:10:21.930
|
490
|
176.9
|
BATE
|
00039345469TRLO0
|
|
09:25:06.374
|
733
|
176.9
|
CHIX
|
00039346171TRLO0
|
|
09:25:06.374
|
467
|
176.9
|
BATE
|
00039346172TRLO0
|
|
09:25:06.374
|
776
|
176.9
|
XLON
|
00039346173TRLO0
|
|
09:25:06.374
|
855
|
176.9
|
TRQX
|
00039346174TRLO0
|
|
09:37:39.470
|
467
|
176.9
|
CHIX
|
00039346585TRLO0
|
|
12:10:26.949
|
420
|
176.9
|
BATE
|
00039353802TRLO0
|
|
12:10:26.949
|
264
|
176.9
|
BATE
|
00039353808TRLO0
|
|
12:10:26.949
|
692
|
176.9
|
XLON
|
00039353809TRLO0
|
|
12:10:31.010
|
467
|
176.9
|
BATE
|
00039353817TRLO0
|
|
12:10:31.010
|
905
|
176.9
|
TRQX
|
00039353818TRLO0
|
|
12:27:26.991
|
977
|
176.9
|
XLON
|
00039354435TRLO0
|
|
12:27:26.991
|
386
|
176.9
|
XLON
|
00039354436TRLO0
|
|
12:27:26.991
|
1300
|
176.9
|
XLON
|
00039354437TRLO0
|
|
12:27:26.991
|
102
|
176.9
|
XLON
|
00039354438TRLO0
|
|
12:27:26.991
|
1365
|
176.9
|
XLON
|
00039354439TRLO0
|
|
12:27:27.039
|
307
|
176.9
|
XLON
|
00039354440TRLO0
|
|
12:27:28.267
|
195
|
176.9
|
XLON
|
00039354442TRLO0
|
|
12:27:28.267
|
376
|
176.9
|
XLON
|
00039354443TRLO0
|
|
12:27:28.267
|
702
|
176.9
|
XLON
|
00039354444TRLO0
|
|
12:27:28.267
|
1300
|
176.9
|
XLON
|
00039354445TRLO0
|
|
12:27:28.267
|
112
|
176.9
|
XLON
|
00039354446TRLO0
|
|
12:30:00.009
|
544
|
176.9
|
XLON
|
00039354531TRLO0
|
|
12:30:00.009
|
463
|
176.9
|
XLON
|
00039354532TRLO0
|
|
12:30:00.009
|
383
|
176.9
|
XLON
|
00039354533TRLO0
|
|
14:31:24.606
|
434
|
176.9
|
XLON
|
00039361400TRLO0
|
|
14:31:24.606
|
83
|
176.9
|
XLON
|
00039361401TRLO0
|
|
14:48:24.346
|
661
|
176.9
|
CHIX
|
00039362813TRLO0
|
|
14:48:24.346
|
498
|
176.9
|
BATE
|
00039362814TRLO0
|
|
14:48:24.346
|
617
|
176.9
|
BATE
|
00039362815TRLO0
|
|
14:48:24.346
|
1640
|
176.9
|
XLON
|
00039362816TRLO0
|
|
14:48:31.624
|
121
|
176.9
|
XLON
|
00039362846TRLO0
|
|
14:48:31.624
|
101
|
176.9
|
XLON
|
00039362847TRLO0
|
|
14:48:31.624
|
104
|
176.9
|
XLON
|
00039362848TRLO0
|
|
14:52:36.485
|
9
|
176.9
|
CHIX
|
00039363152TRLO0
|
|
14:52:36.485
|
395
|
176.9
|
CHIX
|
00039363153TRLO0
|
|
15:20:06.667
|
96
|
176.9
|
XLON
|
00039365329TRLO0
|
|
15:20:06.667
|
116
|
176.9
|
XLON
|
00039365330TRLO0
|
|
15:20:06.667
|
950
|
176.9
|
XLON
|
00039365331TRLO0
|
|
15:20:06.667
|
1069
|
176.9
|
XLON
|
00039365332TRLO0
|
|
15:20:06.667
|
151
|
176.9
|
XLON
|
00039365333TRLO0
|
|
15:20:06.668
|
611
|
176.9
|
XLON
|
00039365334TRLO0
|
|
15:20:06.887
|
104
|
176.9
|
XLON
|
00039365335TRLO0
|
|
15:20:06.887
|
122
|
176.9
|
XLON
|
00039365336TRLO0
|
|
15:20:06.887
|
1697
|
176.9
|
XLON
|
00039365337TRLO0
|
|
15:20:07.087
|
122
|
176.9
|
XLON
|
00039365338TRLO0
|
|
15:20:07.087
|
112
|
176.9
|
XLON
|
00039365339TRLO0
|
|
15:20:07.087
|
1687
|
176.9
|
XLON
|
00039365340TRLO0
|
|
15:20:07.109
|
120
|
176.9
|
XLON
|
00039365342TRLO0
|
|
15:20:07.109
|
118
|
176.9
|
XLON
|
00039365343TRLO0
|
|
15:20:07.109
|
159
|
176.9
|
XLON
|
00039365344TRLO0
|
|
15:20:07.109
|
6
|
176.9
|
XLON
|
00039365345TRLO0
|
|
15:20:07.109
|
38
|
176.9
|
XLON
|
00039365346TRLO0
|
|
15:20:07.110
|
482
|
176.9
|
XLON
|
00039365347TRLO0
|
|
15:51:48.925
|
681
|
176.9
|
CHIX
|
00039367369TRLO0
|
|
15:51:48.924
|
2058
|
176.9
|
XLON
|
00039367370TRLO0
|
|
15:51:58.673
|
467
|
176.9
|
BATE
|
00039367405TRLO0
|
|
15:51:58.673
|
758
|
176.9
|
CHIX
|
00039367406TRLO0
|
|
15:51:58.683
|
6307
|
176.9
|
XLON
|
00039367408TRLO0
|
|
16:19:31.007
|
562
|
176.9
|
XLON
|
00039369475TRLO0
|
|
16:19:31.007
|
107
|
176.9
|
XLON
|
00039369476TRLO0
|
|
16:19:31.007
|
123
|
176.9
|
XLON
|
00039369477TRLO0
|
|
16:19:31.007
|
600
|
176.9
|
XLON
|
00039369478TRLO0
|
|
16:19:31.007
|
44
|
176.9
|
XLON
|
00039369481TRLO0
|
|
16:19:31.007
|
112
|
176.9
|
XLON
|
00039369482TRLO0
|
|
16:19:31.022
|
101
|
176.9
|
XLON
|
00039369483TRLO0
|
|
16:19:31.022
|
122
|
176.9
|
XLON
|
00039369484TRLO0
|
|
16:19:31.022
|
863
|
176.9
|
XLON
|
00039369485TRLO0
|
|
16:19:31.037
|
106
|
176.9
|
XLON
|
00039369486TRLO0
|
|
16:19:31.038
|
910
|
176.9
|
XLON
|
00039369487TRLO0
|
|
16:19:31.047
|
102
|
176.9
|
XLON
|
00039369488TRLO0
|
|
16:19:31.047
|
812
|
176.9
|
XLON
|
00039369489TRLO0
|
|
16:19:31.048
|
102
|
176.9
|
XLON
|
00039369490TRLO0
|
|
16:19:31.061
|
720
|
176.9
|
XLON
|
00039369491TRLO0
|
|
16:19:31.086
|
119
|
176.9
|
XLON
|
00039369492TRLO0
|
|
16:19:31.086
|
107
|
176.9
|
XLON
|
00039369493TRLO0
|
|
16:19:31.087
|
1806
|
176.9
|
XLON
|
00039369494TRLO0
|
|
16:19:31.102
|
118
|
176.9
|
XLON
|
00039369495TRLO0
|
|
16:19:31.102
|
1424
|
176.9
|
XLON
|
00039369496TRLO0
|
|
16:19:31.972
|
124
|
176.9
|
CHIX
|
00039369505TRLO0
|
|
16:19:31.972
|
69
|
176.9
|
CHIX
|
00039369506TRLO0
|
|
16:19:31.972
|
80
|
176.9
|
CHIX
|
00039369507TRLO0
|
|
16:19:31.972
|
52
|
176.9
|
CHIX
|
00039369508TRLO0
|
|
16:19:31.973
|
44
|
176.9
|
CHIX
|
00039369509TRLO0
|
|
16:19:32.010
|
65
|
176.9
|
CHIX
|
00039369510TRLO0
|
|
16:19:32.087
|
74
|
176.9
|
CHIX
|
00039369511TRLO0
|
|
16:19:32.087
|
73
|
176.9
|
CHIX
|
00039369512TRLO0
|
|
16:19:32.088
|
713
|
176.9
|
CHIX
|
00039369513TRLO0
|
|
16:19:32.110
|
75
|
176.9
|
CHIX
|
00039369514TRLO0
|
|
16:19:32.145
|
79
|
176.9
|
CHIX
|
00039369515TRLO0
|
|
16:19:32.145
|
74
|
176.9
|
CHIX
|
00039369516TRLO0
|
|
16:19:32.161
|
70
|
176.9
|
CHIX
|
00039369517TRLO0
|
|
16:19:32.278
|
78
|
176.9
|
CHIX
|
00039369518TRLO0
|
|
16:19:32.278
|
66
|
176.9
|
CHIX
|
00039369519TRLO0
|
|
16:19:52.034
|
205
|
176.9
|
CHIX
|
00039369556TRLO0
|
|
08:02:45.803
|
695
|
176.8
|
BATE
|
00039341047TRLO0
|
|
08:02:45.803
|
695
|
176.8
|
CHIX
|
00039341048TRLO0
|
|
08:02:45.803
|
1390
|
176.8
|
XLON
|
00039341049TRLO0
|
|
08:09:38.114
|
518
|
176.8
|
CHIX
|
00039341758TRLO0
|
|
08:09:38.478
|
467
|
176.8
|
BATE
|
00039341759TRLO0
|
|
08:09:38.479
|
768
|
176.8
|
XLON
|
00039341760TRLO0
|
|
08:35:38.388
|
335
|
176.8
|
BATE
|
00039343569TRLO0
|
|
09:37:39.470
|
467
|
176.8
|
BATE
|
00039346586TRLO0
|
|
09:37:39.470
|
802
|
176.8
|
CHIX
|
00039346587TRLO0
|
|
09:37:39.470
|
830
|
176.8
|
XLON
|
00039346588TRLO0
|
|
10:34:57.767
|
602
|
176.8
|
BATE
|
00039348987TRLO0
|
|
12:27:26.981
|
781
|
176.8
|
BATE
|
00039354432TRLO0
|
|
12:27:26.981
|
841
|
176.8
|
TRQX
|
00039354433TRLO0
|
|
12:27:26.981
|
786
|
176.8
|
XLON
|
00039354434TRLO0
|
|
12:27:28.259
|
818
|
176.8
|
BATE
|
00039354441TRLO0
|
|
12:29:42.465
|
526
|
176.8
|
XLON
|
00039354510TRLO0
|
|
12:29:42.465
|
367
|
176.8
|
XLON
|
00039354511TRLO0
|
|
12:29:42.465
|
318
|
176.8
|
XLON
|
00039354512TRLO0
|
|
12:29:42.484
|
600
|
176.8
|
XLON
|
00039354513TRLO0
|
|
12:29:42.484
|
600
|
176.8
|
XLON
|
00039354514TRLO0
|
|
12:29:42.484
|
68
|
176.8
|
XLON
|
00039354515TRLO0
|
|
12:29:42.501
|
256
|
176.8
|
XLON
|
00039354516TRLO0
|
|
12:29:42.501
|
984
|
176.8
|
XLON
|
00039354517TRLO0
|
|
12:29:42.512
|
44
|
176.8
|
XLON
|
00039354518TRLO0
|
|
12:29:42.512
|
1225
|
176.8
|
XLON
|
00039354519TRLO0
|
|
12:29:42.532
|
47
|
176.8
|
XLON
|
00039354520TRLO0
|
|
12:29:42.532
|
44
|
176.8
|
XLON
|
00039354521TRLO0
|
|
12:29:42.532
|
600
|
176.8
|
XLON
|
00039354522TRLO0
|
|
12:29:42.534
|
578
|
176.8
|
XLON
|
00039354523TRLO0
|
|
12:29:58.505
|
44
|
176.8
|
XLON
|
00039354524TRLO0
|
|
12:29:58.506
|
389
|
176.8
|
XLON
|
00039354525TRLO0
|
|
12:30:04.296
|
874
|
176.8
|
XLON
|
00039354534TRLO0
|
|
12:30:07.441
|
371
|
176.8
|
XLON
|
00039354550TRLO0
|
|
12:37:01.423
|
73
|
176.8
|
CHIX
|
00039354780TRLO0
|
|
12:37:01.423
|
69
|
176.8
|
CHIX
|
00039354781TRLO0
|
|
12:37:01.423
|
750
|
176.8
|
CHIX
|
00039354782TRLO0
|
|
12:37:01.423
|
221
|
176.8
|
CHIX
|
00039354783TRLO0
|
|
12:37:01.423
|
1479
|
176.8
|
CHIX
|
00039354784TRLO0
|
|
12:37:01.498
|
248
|
176.8
|
CHIX
|
00039354788TRLO0
|
|
12:37:01.512
|
33
|
176.8
|
CHIX
|
00039354791TRLO0
|
|
12:37:01.512
|
65
|
176.8
|
CHIX
|
00039354792TRLO0
|
|
12:37:01.512
|
76
|
176.8
|
CHIX
|
00039354793TRLO0
|
|
12:37:01.513
|
1069
|
176.8
|
CHIX
|
00039354794TRLO0
|
|
12:37:01.540
|
348
|
176.8
|
CHIX
|
00039354798TRLO0
|
|
12:37:01.540
|
683
|
176.8
|
CHIX
|
00039354799TRLO0
|
|
14:33:53.888
|
467
|
176.8
|
CHIX
|
00039361583TRLO0
|
|
14:33:53.888
|
839
|
176.8
|
BATE
|
00039361584TRLO0
|
|
14:33:53.888
|
1287
|
176.8
|
XLON
|
00039361585TRLO0
|
|
14:33:54.841
|
3085
|
176.8
|
CHIX
|
00039361589TRLO0
|
|
14:37:35.857
|
856
|
176.8
|
BATE
|
00039361875TRLO0
|
|
14:37:35.857
|
693
|
176.8
|
CHIX
|
00039361886TRLO0
|
|
14:37:35.857
|
1331
|
176.8
|
TRQX
|
00039361887TRLO0
|
|
14:37:35.857
|
1314
|
176.8
|
XLON
|
00039361888TRLO0
|
|
14:37:35.945
|
483
|
176.8
|
CHIX
|
00039361893TRLO0
|
|
14:37:35.945
|
491
|
176.8
|
BATE
|
00039361905TRLO0
|
|
14:37:35.945
|
1061
|
176.8
|
TRQX
|
00039361907TRLO0
|
|
14:37:35.945
|
1330
|
176.8
|
XLON
|
00039361908TRLO0
|
|
14:37:50.052
|
1414
|
176.8
|
XLON
|
00039361923TRLO0
|
|
14:37:50.095
|
306
|
176.8
|
XLON
|
00039361924TRLO0
|
|
14:37:50.095
|
111
|
176.8
|
XLON
|
00039361925TRLO0
|
|
14:37:50.095
|
13
|
176.8
|
XLON
|
00039361926TRLO0
|
|
14:37:51.078
|
799
|
176.8
|
XLON
|
00039361927TRLO0
|
|
14:37:51.078
|
20
|
176.8
|
XLON
|
00039361928TRLO0
|
|
14:52:36.461
|
1139
|
176.8
|
BATE
|
00039363147TRLO0
|
|
14:52:36.461
|
542
|
176.8
|
CHIX
|
00039363148TRLO0
|
|
14:52:36.461
|
1659
|
176.8
|
XLON
|
00039363149TRLO0
|
|
14:52:36.461
|
10
|
176.8
|
XLON
|
00039363150TRLO0
|
|
14:52:36.461
|
1007
|
176.8
|
TRQX
|
00039363151TRLO0
|
|
15:14:34.788
|
1505
|
176.8
|
XLON
|
00039364864TRLO0
|
|
15:14:34.788
|
1287
|
176.8
|
BATE
|
00039364865TRLO0
|
|
15:14:34.788
|
607
|
176.8
|
CHIX
|
00039364866TRLO0
|
|
15:20:10.209
|
162
|
176.8
|
CHIX
|
00039365349TRLO0
|
|
15:20:10.209
|
432
|
176.8
|
CHIX
|
00039365350TRLO0
|
|
15:20:10.209
|
5988
|
176.8
|
BATE
|
00039365351TRLO0
|
|
15:20:10.209
|
953
|
176.8
|
TRQX
|
00039365352TRLO0
|
|
15:20:10.209
|
3727
|
176.8
|
XLON
|
00039365353TRLO0
|
|
15:51:58.673
|
902
|
176.8
|
BATE
|
00039367407TRLO0
|
|
15:59:56.116
|
2058
|
176.8
|
XLON
|
00039367805TRLO0
|
|
15:59:56.117
|
2058
|
176.8
|
BATE
|
00039367806TRLO0
|
|
15:59:56.117
|
501
|
176.8
|
CHIX
|
00039367807TRLO0
|
|
15:59:56.116
|
1003
|
176.8
|
TRQX
|
00039367808TRLO0
|
|
15:59:56.137
|
1358
|
176.8
|
CHIX
|
00039367809TRLO0
|
|
15:59:56.149
|
9657
|
176.8
|
XLON
|
00039367814TRLO0
|
|
16:07:13.600
|
7267
|
176.8
|
XLON
|
00039368381TRLO0
|
|
16:10:38.535
|
1130
|
176.8
|
BATE
|
00039368579TRLO0
|
|
16:10:38.535
|
600
|
176.8
|
BATE
|
00039368580TRLO0
|
|
16:10:38.535
|
328
|
176.8
|
BATE
|
00039368581TRLO0
|
|
16:10:38.535
|
539
|
176.8
|
CHIX
|
00039368582TRLO0
|
|
16:10:38.534
|
1358
|
176.8
|
TRQX
|
00039368583TRLO0
|
|
16:10:38.534
|
2058
|
176.8
|
XLON
|
00039368584TRLO0
|
|
16:12:26.367
|
210
|
176.8
|
TRQX
|
00039368712TRLO0
|
|
16:12:26.378
|
1000
|
176.8
|
XLON
|
00039368715TRLO0
|
|
16:12:26.378
|
2200
|
176.8
|
XLON
|
00039368716TRLO0
|
|
16:12:26.378
|
2037
|
176.8
|
XLON
|
00039368717TRLO0
|
|
16:12:26.378
|
105
|
176.8
|
XLON
|
00039368718TRLO0
|
|
16:12:26.378
|
106
|
176.8
|
XLON
|
00039368719TRLO0
|
|
16:12:26.378
|
1089
|
176.8
|
XLON
|
00039368720TRLO0
|
|
16:14:56.005
|
106
|
176.8
|
XLON
|
00039368990TRLO0
|
|
16:14:56.005
|
109
|
176.8
|
XLON
|
00039368991TRLO0
|
|
16:14:56.005
|
11
|
176.8
|
XLON
|
00039368992TRLO0
|
|
16:14:56.005
|
31
|
176.8
|
XLON
|
00039368993TRLO0
|
|
16:14:56.005
|
829
|
176.8
|
XLON
|
00039368994TRLO0
|
|
16:14:56.005
|
2423
|
176.8
|
XLON
|
00039368995TRLO0
|
|
08:02:45.803
|
486
|
176.7
|
CHIX
|
00039341050TRLO0
|
|
08:02:45.803
|
905
|
176.7
|
BATE
|
00039341051TRLO0
|
|
08:02:45.803
|
953
|
176.7
|
XLON
|
00039341052TRLO0
|
|
08:11:27.866
|
467
|
176.7
|
BATE
|
00039342020TRLO0
|
|
08:11:27.866
|
467
|
176.7
|
XLON
|
00039342021TRLO0
|
|
09:25:54.433
|
678
|
176.7
|
BATE
|
00039346226TRLO0
|
|
09:25:54.434
|
467
|
176.7
|
XLON
|
00039346227TRLO0
|
|
10:43:11.653
|
586
|
176.7
|
CHIX
|
00039349325TRLO0
|
|
10:43:11.653
|
491
|
176.7
|
BATE
|
00039349326TRLO0
|
|
10:43:11.653
|
539
|
176.7
|
XLON
|
00039349327TRLO0
|
|
10:43:11.675
|
927
|
176.7
|
XLON
|
00039349328TRLO0
|
|
10:45:29.834
|
354
|
176.7
|
XLON
|
00039349418TRLO0
|
|
10:55:43.569
|
494
|
176.7
|
XLON
|
00039349788TRLO0
|
|
10:56:58.179
|
638
|
176.7
|
XLON
|
00039349877TRLO0
|
|
10:56:58.188
|
6672
|
176.7
|
XLON
|
00039349878TRLO0
|
|
10:59:13.636
|
703
|
176.7
|
CHIX
|
00039349993TRLO0
|
|
10:59:13.636
|
598
|
176.7
|
BATE
|
00039349994TRLO0
|
|
10:59:13.636
|
561
|
176.7
|
XLON
|
00039349995TRLO0
|
|
11:21:22.888
|
135
|
176.7
|
XLON
|
00039350820TRLO0
|
|
11:21:22.888
|
836
|
176.7
|
XLON
|
00039350821TRLO0
|
|
11:21:22.888
|
898
|
176.7
|
XLON
|
00039350822TRLO0
|
|
11:26:17.083
|
512
|
176.7
|
XLON
|
00039351050TRLO0
|
|
11:26:17.083
|
1300
|
176.7
|
XLON
|
00039351051TRLO0
|
|
11:26:17.083
|
106
|
176.7
|
XLON
|
00039351052TRLO0
|
|
11:26:17.083
|
924
|
176.7
|
XLON
|
00039351053TRLO0
|
|
11:27:40.833
|
454
|
176.7
|
BATE
|
00039351093TRLO0
|
|
11:27:40.833
|
694
|
176.7
|
CHIX
|
00039351094TRLO0
|
|
11:27:40.833
|
636
|
176.7
|
XLON
|
00039351095TRLO0
|
|
11:27:54.744
|
394
|
176.7
|
BATE
|
00039351114TRLO0
|
|
11:27:59.179
|
651
|
176.7
|
CHIX
|
00039351118TRLO0
|
|
11:27:59.179
|
619
|
176.7
|
BATE
|
00039351119TRLO0
|
|
11:32:14.458
|
413
|
176.7
|
XLON
|
00039351480TRLO0
|
|
11:32:14.458
|
14
|
176.7
|
XLON
|
00039351481TRLO0
|
|
11:32:14.554
|
1386
|
176.7
|
XLON
|
00039351483TRLO0
|
|
11:32:14.554
|
413
|
176.7
|
XLON
|
00039351484TRLO0
|
|
11:32:14.554
|
303
|
176.7
|
XLON
|
00039351485TRLO0
|
|
11:33:49.346
|
300
|
176.7
|
XLON
|
00039351596TRLO0
|
|
11:33:49.346
|
70
|
176.7
|
XLON
|
00039351597TRLO0
|
|
11:33:49.346
|
1300
|
176.7
|
XLON
|
00039351598TRLO0
|
|
11:33:49.346
|
830
|
176.7
|
XLON
|
00039351599TRLO0
|
|
11:33:49.346
|
121
|
176.7
|
XLON
|
00039351600TRLO0
|
|
11:33:49.346
|
118
|
176.7
|
XLON
|
00039351601TRLO0
|
|
11:33:49.346
|
929
|
176.7
|
XLON
|
00039351602TRLO0
|
|
11:33:49.346
|
90
|
176.7
|
XLON
|
00039351603TRLO0
|
|
12:27:33.121
|
813
|
176.7
|
BATE
|
00039354453TRLO0
|
|
12:27:33.121
|
1361
|
176.7
|
XLON
|
00039354454TRLO0
|
|
12:30:07.424
|
504
|
176.7
|
XLON
|
00039354549TRLO0
|
|
12:30:14.689
|
467
|
176.7
|
XLON
|
00039354553TRLO0
|
|
12:37:01.423
|
65
|
176.7
|
CHIX
|
00039354777TRLO0
|
|
12:37:01.423
|
1
|
176.7
|
CHIX
|
00039354778TRLO0
|
|
12:37:01.423
|
259
|
176.7
|
CHIX
|
00039354779TRLO0
|
|
12:37:01.498
|
75
|
176.7
|
CHIX
|
00039354786TRLO0
|
|
12:37:01.498
|
76
|
176.7
|
CHIX
|
00039354787TRLO0
|
|
12:37:01.512
|
299
|
176.7
|
CHIX
|
00039354789TRLO0
|
|
12:37:01.512
|
75
|
176.7
|
CHIX
|
00039354790TRLO0
|
|
12:37:01.540
|
4
|
176.7
|
CHIX
|
00039354795TRLO0
|
|
12:37:01.540
|
441
|
176.7
|
CHIX
|
00039354796TRLO0
|
|
12:37:01.540
|
77
|
176.7
|
CHIX
|
00039354797TRLO0
|
|
14:33:54.831
|
467
|
176.7
|
CHIX
|
00039361586TRLO0
|
|
14:33:54.831
|
854
|
176.7
|
BATE
|
00039361587TRLO0
|
|
14:33:54.831
|
1306
|
176.7
|
XLON
|
00039361588TRLO0
|
|
14:37:50.037
|
599
|
176.7
|
BATE
|
00039361915TRLO0
|
|
14:37:50.037
|
583
|
176.7
|
XLON
|
00039361922TRLO0
|
|
14:38:08.138
|
448
|
176.7
|
XLON
|
00039362002TRLO0
|
|
14:38:08.138
|
106
|
176.7
|
XLON
|
00039362003TRLO0
|
|
14:38:08.138
|
123
|
176.7
|
XLON
|
00039362004TRLO0
|
|
14:38:08.139
|
227
|
176.7
|
XLON
|
00039362005TRLO0
|
|
14:38:08.168
|
175
|
176.7
|
XLON
|
00039362009TRLO0
|
|
14:38:08.168
|
113
|
176.7
|
XLON
|
00039362012TRLO0
|
|
14:38:08.168
|
109
|
176.7
|
XLON
|
00039362013TRLO0
|
|
14:38:08.168
|
112
|
176.7
|
XLON
|
00039362014TRLO0
|
|
14:38:08.169
|
256
|
176.7
|
XLON
|
00039362015TRLO0
|
|
14:44:32.133
|
855
|
176.7
|
BATE
|
00039362501TRLO0
|
|
14:44:32.133
|
714
|
176.7
|
CHIX
|
00039362502TRLO0
|
|
14:44:32.133
|
1264
|
176.7
|
XLON
|
00039362503TRLO0
|
|
14:54:27.372
|
1979
|
176.7
|
BATE
|
00039363285TRLO0
|
|
14:54:27.372
|
766
|
176.7
|
CHIX
|
00039363286TRLO0
|
|
14:54:27.372
|
1533
|
176.7
|
XLON
|
00039363287TRLO0
|
|
14:54:27.372
|
150
|
176.7
|
XLON
|
00039363288TRLO0
|
|
14:54:28.113
|
542
|
176.7
|
CHIX
|
00039363289TRLO0
|
|
14:54:28.113
|
470
|
176.7
|
BATE
|
00039363291TRLO0
|
|
14:54:28.113
|
481
|
176.7
|
XLON
|
00039363292TRLO0
|
|
14:56:39.284
|
376
|
176.7
|
XLON
|
00039363450TRLO0
|
|
14:56:39.284
|
475
|
176.7
|
XLON
|
00039363457TRLO0
|
|
14:56:39.284
|
285
|
176.7
|
XLON
|
00039363458TRLO0
|
|
14:56:39.284
|
116
|
176.7
|
XLON
|
00039363459TRLO0
|
|
14:56:39.285
|
29
|
176.7
|
XLON
|
00039363460TRLO0
|
|
15:14:31.671
|
1259
|
176.7
|
BATE
|
00039364855TRLO0
|
|
15:14:31.671
|
753
|
176.7
|
CHIX
|
00039364856TRLO0
|
|
15:14:31.671
|
1474
|
176.7
|
XLON
|
00039364857TRLO0
|
|
15:20:10.211
|
416
|
176.7
|
CHIX
|
00039365354TRLO0
|
|
15:20:10.211
|
2928
|
176.7
|
BATE
|
00039365355TRLO0
|
|
15:36:54.476
|
467
|
176.7
|
CHIX
|
00039366493TRLO0
|
|
15:36:59.970
|
697
|
176.7
|
CHIX
|
00039366497TRLO0
|
|
15:36:59.970
|
1614
|
176.7
|
BATE
|
00039366503TRLO0
|
|
15:36:59.970
|
1877
|
176.7
|
XLON
|
00039366504TRLO0
|
|
15:36:59.970
|
1553
|
176.7
|
TRQX
|
00039366506TRLO0
|
|
15:36:59.983
|
76
|
176.7
|
CHIX
|
00039366507TRLO0
|
|
15:36:59.983
|
75
|
176.7
|
CHIX
|
00039366508TRLO0
|
|
15:36:59.983
|
600
|
176.7
|
CHIX
|
00039366509TRLO0
|
|
15:36:59.984
|
2228
|
176.7
|
CHIX
|
00039366510TRLO0
|
|
15:36:59.996
|
115
|
176.7
|
XLON
|
00039366511TRLO0
|
|
15:36:59.996
|
109
|
176.7
|
XLON
|
00039366512TRLO0
|
|
15:36:59.996
|
1074
|
176.7
|
XLON
|
00039366513TRLO0
|
|
15:37:01.051
|
119
|
176.7
|
XLON
|
00039366515TRLO0
|
|
15:37:01.051
|
104
|
176.7
|
XLON
|
00039366516TRLO0
|
|
15:37:01.051
|
115
|
176.7
|
XLON
|
00039366517TRLO0
|
|
15:37:01.052
|
70
|
176.7
|
XLON
|
00039366518TRLO0
|
|
15:37:01.087
|
105
|
176.7
|
XLON
|
00039366519TRLO0
|
|
15:37:01.087
|
113
|
176.7
|
XLON
|
00039366520TRLO0
|
|
15:37:01.087
|
113
|
176.7
|
XLON
|
00039366521TRLO0
|
|
15:37:01.088
|
73
|
176.7
|
XLON
|
00039366522TRLO0
|
|
15:37:01.287
|
110
|
176.7
|
XLON
|
00039366524TRLO0
|
|
15:37:01.287
|
103
|
176.7
|
XLON
|
00039366525TRLO0
|
|
15:37:01.287
|
112
|
176.7
|
XLON
|
00039366526TRLO0
|
|
15:37:01.288
|
69
|
176.7
|
XLON
|
00039366527TRLO0
|
|
15:37:02.749
|
110
|
176.7
|
XLON
|
00039366529TRLO0
|
|
15:37:02.749
|
117
|
176.7
|
XLON
|
00039366530TRLO0
|
|
15:37:02.749
|
114
|
176.7
|
XLON
|
00039366531TRLO0
|
|
15:37:02.749
|
64
|
176.7
|
XLON
|
00039366532TRLO0
|
|
15:38:02.242
|
441
|
176.7
|
XLON
|
00039366580TRLO0
|
|
15:38:02.242
|
2200
|
176.7
|
XLON
|
00039366583TRLO0
|
|
15:38:02.242
|
1130
|
176.7
|
XLON
|
00039366584TRLO0
|
|
15:38:02.242
|
103
|
176.7
|
XLON
|
00039366585TRLO0
|
|
15:38:02.242
|
123
|
176.7
|
XLON
|
00039366586TRLO0
|
|
15:38:02.243
|
280
|
176.7
|
XLON
|
00039366587TRLO0
|
|
15:38:02.265
|
641
|
176.7
|
XLON
|
00039366592TRLO0
|
|
15:38:02.265
|
657
|
176.7
|
XLON
|
00039366593TRLO0
|
|
15:38:02.265
|
105
|
176.7
|
XLON
|
00039366594TRLO0
|
|
15:38:02.265
|
1130
|
176.7
|
XLON
|
00039366595TRLO0
|
|
15:38:02.265
|
113
|
176.7
|
XLON
|
00039366596TRLO0
|
|
15:38:02.265
|
255
|
176.7
|
XLON
|
00039366597TRLO0
|
|
15:38:02.287
|
118
|
176.7
|
XLON
|
00039366598TRLO0
|
|
15:38:02.287
|
561
|
176.7
|
XLON
|
00039366599TRLO0
|
|
15:38:02.287
|
63
|
176.7
|
XLON
|
00039366600TRLO0
|
|
15:38:03.328
|
51
|
176.7
|
XLON
|
00039366602TRLO0
|
|
15:38:03.328
|
119
|
176.7
|
XLON
|
00039366603TRLO0
|
|
15:38:03.328
|
732
|
176.7
|
XLON
|
00039366604TRLO0
|
|
15:38:03.355
|
161
|
176.7
|
XLON
|
00039366605TRLO0
|
|
15:38:03.355
|
105
|
176.7
|
XLON
|
00039366606TRLO0
|
|
15:38:03.355
|
339
|
176.7
|
XLON
|
00039366607TRLO0
|
|
15:40:30.327
|
685
|
176.7
|
CHIX
|
00039366759TRLO0
|
|
15:40:30.327
|
467
|
176.7
|
XLON
|
00039366760TRLO0
|
|
15:40:30.335
|
2200
|
176.7
|
XLON
|
00039366761TRLO0
|
|
15:40:30.335
|
349
|
176.7
|
XLON
|
00039366762TRLO0
|
|
15:46:18.250
|
824
|
176.7
|
XLON
|
00039367063TRLO0
|
|
15:46:18.251
|
828
|
176.7
|
CHIX
|
00039367064TRLO0
|
|
15:46:18.251
|
71
|
176.7
|
CHIX
|
00039367065TRLO0
|
|
15:46:18.251
|
2058
|
176.7
|
BATE
|
00039367066TRLO0
|
|
15:46:18.251
|
1210
|
176.7
|
XLON
|
00039367067TRLO0
|
|
15:49:31.660
|
2058
|
176.7
|
BATE
|
00039367235TRLO0
|
|
15:49:31.660
|
856
|
176.7
|
CHIX
|
00039367236TRLO0
|
|
15:49:31.660
|
1021
|
176.7
|
TRQX
|
00039367237TRLO0
|
|
15:49:31.661
|
1959
|
176.7
|
XLON
|
00039367238TRLO0
|
|
16:00:07.447
|
3503
|
176.7
|
BATE
|
00039367827TRLO0
|
|
16:00:07.447
|
545
|
176.7
|
CHIX
|
00039367830TRLO0
|
|
16:00:07.447
|
2321
|
176.7
|
XLON
|
00039367831TRLO0
|
|
16:12:26.348
|
2058
|
176.7
|
BATE
|
00039368697TRLO0
|
|
16:12:26.348
|
805
|
176.7
|
CHIX
|
00039368709TRLO0
|
|
16:12:26.348
|
2058
|
176.7
|
XLON
|
00039368710TRLO0
|
|
08:02:45.803
|
574
|
176.6
|
XLON
|
00039341053TRLO0
|
|
09:25:54.475
|
533
|
176.6
|
BATE
|
00039346228TRLO0
|
|
09:25:54.474
|
646
|
176.6
|
XLON
|
00039346229TRLO0
|
|
09:25:54.657
|
467
|
176.6
|
XLON
|
00039346230TRLO0
|
|
10:43:15.162
|
467
|
176.6
|
BATE
|
00039349335TRLO0
|
|
10:43:15.162
|
650
|
176.6
|
XLON
|
00039349336TRLO0
|
|
10:55:43.546
|
467
|
176.6
|
CHIX
|
00039349784TRLO0
|
|
10:55:43.546
|
580
|
176.6
|
BATE
|
00039349785TRLO0
|
|
10:55:43.546
|
622
|
176.6
|
XLON
|
00039349786TRLO0
|
|
10:55:43.546
|
1350
|
176.6
|
TRQX
|
00039349787TRLO0
|
|
10:57:00.995
|
538
|
176.6
|
CHIX
|
00039349886TRLO0
|
|
10:57:00.995
|
150
|
176.6
|
CHIX
|
00039349887TRLO0
|
|
10:57:00.995
|
595
|
176.6
|
BATE
|
00039349888TRLO0
|
|
10:57:00.995
|
600
|
176.6
|
XLON
|
00039349889TRLO0
|
|
10:57:00.995
|
67
|
176.6
|
XLON
|
00039349890TRLO0
|
|
10:57:25.736
|
142
|
176.6
|
XLON
|
00039349914TRLO0
|
|
10:57:25.736
|
319
|
176.6
|
XLON
|
00039349915TRLO0
|
|
10:59:13.637
|
486
|
176.6
|
CHIX
|
00039349996TRLO0
|
|
10:59:13.636
|
393
|
176.6
|
XLON
|
00039349997TRLO0
|
|
11:20:59.643
|
606
|
176.6
|
BATE
|
00039350732TRLO0
|
|
11:20:59.643
|
467
|
176.6
|
CHIX
|
00039350733TRLO0
|
|
11:20:59.643
|
632
|
176.6
|
XLON
|
00039350734TRLO0
|
|
11:20:59.643
|
1045
|
176.6
|
TRQX
|
00039350735TRLO0
|
|
11:21:04.480
|
73
|
176.6
|
CHIX
|
00039350806TRLO0
|
|
11:21:04.480
|
78
|
176.6
|
CHIX
|
00039350807TRLO0
|
|
11:21:04.480
|
361
|
176.6
|
CHIX
|
00039350808TRLO0
|
|
11:21:04.490
|
581
|
176.6
|
XLON
|
00039350809TRLO0
|
|
11:21:04.490
|
999
|
176.6
|
XLON
|
00039350810TRLO0
|
|
11:21:04.494
|
17
|
176.6
|
BATE
|
00039350811TRLO0
|
|
11:21:04.494
|
564
|
176.6
|
BATE
|
00039350812TRLO0
|
|
11:26:17.063
|
611
|
176.6
|
BATE
|
00039351047TRLO0
|
|
11:26:17.063
|
809
|
176.6
|
CHIX
|
00039351048TRLO0
|
|
11:26:17.063
|
635
|
176.6
|
XLON
|
00039351049TRLO0
|
|
11:32:14.290
|
428
|
176.6
|
CHIX
|
00039351474TRLO0
|
|
11:32:14.290
|
279
|
176.6
|
BATE
|
00039351475TRLO0
|
|
11:32:14.290
|
338
|
176.6
|
BATE
|
00039351476TRLO0
|
|
11:32:14.290
|
356
|
176.6
|
XLON
|
00039351477TRLO0
|
|
11:32:14.290
|
321
|
176.6
|
XLON
|
00039351478TRLO0
|
|
11:32:14.322
|
624
|
176.6
|
BATE
|
00039351479TRLO0
|
|
11:32:14.460
|
1858
|
176.6
|
XLON
|
00039351482TRLO0
|
|
12:37:01.407
|
503
|
176.6
|
BATE
|
00039354774TRLO0
|
|
12:37:01.407
|
467
|
176.6
|
CHIX
|
00039354775TRLO0
|
|
12:37:01.408
|
808
|
176.6
|
XLON
|
00039354776TRLO0
|
|
12:37:01.445
|
467
|
176.6
|
XLON
|
00039354785TRLO0
|
|
12:37:31.232
|
582
|
176.6
|
CHIX
|
00039354824TRLO0
|
|
13:42:39.233
|
152
|
176.6
|
CHIX
|
00039357380TRLO0
|
|
13:42:39.233
|
229
|
176.6
|
CHIX
|
00039357381TRLO0
|
|
13:46:49.172
|
267
|
176.6
|
XLON
|
00039357602TRLO0
|
|
13:46:49.172
|
104
|
176.6
|
XLON
|
00039357603TRLO0
|
|
13:46:49.172
|
101
|
176.6
|
XLON
|
00039357604TRLO0
|
|
13:46:49.172
|
227
|
176.6
|
XLON
|
00039357605TRLO0
|
|
13:46:49.172
|
1068
|
176.6
|
XLON
|
00039357606TRLO0
|
|
13:46:49.193
|
626
|
176.6
|
XLON
|
00039357607TRLO0
|
|
13:47:20.177
|
2200
|
176.6
|
XLON
|
00039357639TRLO0
|
|
13:47:20.177
|
15
|
176.6
|
XLON
|
00039357640TRLO0
|
|
13:47:20.177
|
690
|
176.6
|
XLON
|
00039357641TRLO0
|
|
13:47:20.177
|
115
|
176.6
|
XLON
|
00039357642TRLO0
|
|
13:47:20.177
|
108
|
176.6
|
XLON
|
00039357643TRLO0
|
|
13:47:20.177
|
862
|
176.6
|
XLON
|
00039357644TRLO0
|
|
14:27:30.418
|
307
|
176.6
|
CHIX
|
00039361133TRLO0
|
|
14:27:30.418
|
539
|
176.6
|
CHIX
|
00039361134TRLO0
|
|
14:38:08.036
|
860
|
176.6
|
BATE
|
00039362000TRLO0
|
|
14:38:08.036
|
2200
|
176.6
|
XLON
|
00039362001TRLO0
|
|
14:56:39.262
|
817
|
176.6
|
CHIX
|
00039363434TRLO0
|
|
14:56:39.262
|
1219
|
176.6
|
BATE
|
00039363444TRLO0
|
|
14:56:39.262
|
1696
|
176.6
|
XLON
|
00039363445TRLO0
|
|
14:56:39.907
|
17
|
176.6
|
XLON
|
00039363463TRLO0
|
|
14:56:39.907
|
1300
|
176.6
|
XLON
|
00039363464TRLO0
|
|
14:56:39.907
|
1204
|
176.6
|
XLON
|
00039363465TRLO0
|
|
14:56:39.907
|
122
|
176.6
|
XLON
|
00039363466TRLO0
|
|
14:56:39.907
|
2915
|
176.6
|
XLON
|
00039363467TRLO0
|
|
14:56:39.907
|
115
|
176.6
|
XLON
|
00039363468TRLO0
|
|
14:56:39.907
|
85
|
176.6
|
XLON
|
00039363469TRLO0
|
|
14:56:39.944
|
101
|
176.6
|
XLON
|
00039363470TRLO0
|
|
14:56:39.944
|
102
|
176.6
|
XLON
|
00039363471TRLO0
|
|
14:56:39.945
|
760
|
176.6
|
XLON
|
00039363472TRLO0
|
|
14:56:39.959
|
110
|
176.6
|
XLON
|
00039363473TRLO0
|
|
14:56:39.959
|
763
|
176.6
|
XLON
|
00039363474TRLO0
|
|
14:56:39.989
|
120
|
176.6
|
XLON
|
00039363476TRLO0
|
|
14:56:39.989
|
103
|
176.6
|
XLON
|
00039363477TRLO0
|
|
14:56:39.990
|
769
|
176.6
|
XLON
|
00039363478TRLO0
|
|
14:56:40.010
|
108
|
176.6
|
XLON
|
00039363480TRLO0
|
|
14:56:40.010
|
484
|
176.6
|
XLON
|
00039363481TRLO0
|
|
14:56:40.010
|
109
|
176.6
|
XLON
|
00039363482TRLO0
|
|
14:56:40.011
|
662
|
176.6
|
XLON
|
00039363483TRLO0
|
|
14:56:40.028
|
116
|
176.6
|
XLON
|
00039363484TRLO0
|
|
14:56:40.028
|
776
|
176.6
|
XLON
|
00039363485TRLO0
|
|
14:56:40.047
|
803
|
176.6
|
XLON
|
00039363487TRLO0
|
|
14:56:40.063
|
115
|
176.6
|
XLON
|
00039363489TRLO0
|
|
14:56:40.063
|
113
|
176.6
|
XLON
|
00039363490TRLO0
|
|
14:56:40.063
|
737
|
176.6
|
XLON
|
00039363491TRLO0
|
|
14:56:40.086
|
105
|
176.6
|
XLON
|
00039363493TRLO0
|
|
14:56:40.086
|
109
|
176.6
|
XLON
|
00039363494TRLO0
|
|
14:56:40.086
|
736
|
176.6
|
XLON
|
00039363495TRLO0
|
|
14:56:40.101
|
114
|
176.6
|
XLON
|
00039363496TRLO0
|
|
14:56:40.101
|
689
|
176.6
|
XLON
|
00039363497TRLO0
|
|
14:56:40.395
|
773
|
176.6
|
XLON
|
00039363499TRLO0
|
|
15:00:25.466
|
114
|
176.6
|
XLON
|
00039363678TRLO0
|
|
15:00:25.466
|
109
|
176.6
|
XLON
|
00039363680TRLO0
|
|
15:00:25.466
|
148
|
176.6
|
XLON
|
00039363681TRLO0
|
|
15:01:35.150
|
2200
|
176.6
|
XLON
|
00039363734TRLO0
|
|
15:01:35.150
|
494
|
176.6
|
XLON
|
00039363735TRLO0
|
|
15:01:35.150
|
15
|
176.6
|
XLON
|
00039363736TRLO0
|
|
15:01:35.150
|
116
|
176.6
|
XLON
|
00039363737TRLO0
|
|
15:01:35.150
|
121
|
176.6
|
XLON
|
00039363738TRLO0
|
|
15:01:35.150
|
479
|
176.6
|
XLON
|
00039363739TRLO0
|
|
15:05:45.202
|
2200
|
176.6
|
XLON
|
00039364157TRLO0
|
|
15:05:45.202
|
385
|
176.6
|
XLON
|
00039364158TRLO0
|
|
15:05:45.202
|
1099
|
176.6
|
XLON
|
00039364159TRLO0
|
|
15:09:26.801
|
539
|
176.6
|
CHIX
|
00039364554TRLO0
|
|
15:09:26.801
|
1192
|
176.6
|
BATE
|
00039364555TRLO0
|
|
15:09:26.801
|
1413
|
176.6
|
XLON
|
00039364556TRLO0
|
|
15:20:10.408
|
1205
|
176.6
|
BATE
|
00039365359TRLO0
|
|
15:25:01.906
|
528
|
176.6
|
XLON
|
00039365725TRLO0
|
|
15:25:01.906
|
51
|
176.6
|
XLON
|
00039365726TRLO0
|
|
15:31:15.726
|
782
|
176.6
|
XLON
|
00039366074TRLO0
|
|
15:38:02.221
|
613
|
176.6
|
CHIX
|
00039366571TRLO0
|
|
15:38:02.221
|
1614
|
176.6
|
BATE
|
00039366572TRLO0
|
|
15:38:02.221
|
1788
|
176.6
|
XLON
|
00039366573TRLO0
|
|
16:00:10.615
|
852
|
176.6
|
BATE
|
00039367835TRLO0
|
|
16:00:10.615
|
1552
|
176.6
|
BATE
|
00039367836TRLO0
|
|
16:00:10.615
|
250
|
176.6
|
CHIX
|
00039367837TRLO0
|
|
16:00:10.616
|
1018
|
176.6
|
XLON
|
00039367838TRLO0
|
|
16:13:38.841
|
722
|
176.6
|
CHIX
|
00039368924TRLO0
|
|
16:13:38.841
|
2058
|
176.6
|
BATE
|
00039368928TRLO0
|
|
16:13:38.841
|
3068
|
176.6
|
XLON
|
00039368929TRLO0
|
|
08:02:45.804
|
1335
|
176.5
|
TRQX
|
00039341054TRLO0
|
|
09:25:55.193
|
467
|
176.5
|
BATE
|
00039346231TRLO0
|
|
09:25:55.193
|
401
|
176.5
|
XLON
|
00039346232TRLO0
|
|
10:43:19.058
|
34
|
176.5
|
BATE
|
00039349338TRLO0
|
|
10:43:19.057
|
306
|
176.5
|
XLON
|
00039349339TRLO0
|
|
10:43:19.058
|
161
|
176.5
|
XLON
|
00039349340TRLO0
|
|
11:21:04.471
|
615
|
176.5
|
BATE
|
00039350803TRLO0
|
|
11:21:04.471
|
467
|
176.5
|
CHIX
|
00039350804TRLO0
|
|
11:21:04.471
|
642
|
176.5
|
XLON
|
00039350805TRLO0
|
|
11:33:49.332
|
622
|
176.5
|
BATE
|
00039351586TRLO0
|
|
11:33:49.332
|
636
|
176.5
|
XLON
|
00039351593TRLO0
|
|
12:47:10.585
|
700
|
176.5
|
CHIX
|
00039355026TRLO0
|
|
12:47:10.585
|
517
|
176.5
|
BATE
|
00039355027TRLO0
|
|
12:47:10.585
|
88
|
176.5
|
XLON
|
00039355028TRLO0
|
|
12:47:10.585
|
736
|
176.5
|
XLON
|
00039355029TRLO0
|
|
12:47:10.585
|
1092
|
176.5
|
TRQX
|
00039355030TRLO0
|
|
12:48:50.609
|
1300
|
176.5
|
XLON
|
00039355071TRLO0
|
|
12:48:50.609
|
403
|
176.5
|
XLON
|
00039355072TRLO0
|
|
12:48:50.609
|
412
|
176.5
|
XLON
|
00039355073TRLO0
|
|
12:48:50.609
|
103
|
176.5
|
XLON
|
00039355074TRLO0
|
|
12:48:50.609
|
107
|
176.5
|
XLON
|
00039355075TRLO0
|
|
12:48:50.609
|
50
|
176.5
|
XLON
|
00039355076TRLO0
|
|
12:48:50.610
|
2449
|
176.5
|
XLON
|
00039355077TRLO0
|
|
12:48:50.633
|
104
|
176.5
|
XLON
|
00039355078TRLO0
|
|
12:48:50.633
|
125
|
176.5
|
XLON
|
00039355079TRLO0
|
|
12:48:50.633
|
118
|
176.5
|
XLON
|
00039355080TRLO0
|
|
12:48:50.633
|
2309
|
176.5
|
XLON
|
00039355081TRLO0
|
|
12:48:50.650
|
118
|
176.5
|
XLON
|
00039355082TRLO0
|
|
12:48:50.650
|
110
|
176.5
|
XLON
|
00039355083TRLO0
|
|
12:48:50.650
|
2320
|
176.5
|
XLON
|
00039355084TRLO0
|
|
12:48:50.675
|
108
|
176.5
|
XLON
|
00039355085TRLO0
|
|
12:48:50.675
|
1300
|
176.5
|
XLON
|
00039355086TRLO0
|
|
12:48:50.675
|
3126
|
176.5
|
XLON
|
00039355087TRLO0
|
|
13:45:17.162
|
974
|
176.5
|
XLON
|
00039357527TRLO0
|
|
13:45:18.313
|
369
|
176.5
|
CHIX
|
00039357528TRLO0
|
|
13:45:18.313
|
66
|
176.5
|
CHIX
|
00039357529TRLO0
|
|
13:45:18.314
|
513
|
176.5
|
CHIX
|
00039357530TRLO0
|
|
13:47:20.155
|
587
|
176.5
|
BATE
|
00039357637TRLO0
|
|
13:47:20.155
|
698
|
176.5
|
CHIX
|
00039357638TRLO0
|
|
14:56:39.895
|
1968
|
176.5
|
BATE
|
00039363461TRLO0
|
|
14:56:39.895
|
2891
|
176.5
|
XLON
|
00039363462TRLO0
|
|
15:01:35.139
|
828
|
176.5
|
CHIX
|
00039363731TRLO0
|
|
15:01:35.139
|
1104
|
176.5
|
BATE
|
00039363732TRLO0
|
|
15:01:35.139
|
1424
|
176.5
|
XLON
|
00039363733TRLO0
|
|
15:01:35.182
|
1750
|
176.5
|
XLON
|
00039363740TRLO0
|
|
15:05:45.189
|
823
|
176.5
|
CHIX
|
00039364153TRLO0
|
|
15:05:45.189
|
492
|
176.5
|
XLON
|
00039364154TRLO0
|
|
15:05:45.189
|
884
|
176.5
|
TRQX
|
00039364155TRLO0
|
|
15:05:45.189
|
916
|
176.5
|
XLON
|
00039364156TRLO0
|
|
15:20:12.656
|
561
|
176.5
|
BATE
|
00039365361TRLO0
|
|
15:31:47.912
|
1006
|
176.5
|
XLON
|
00039366102TRLO0
|
|
15:36:43.255
|
33
|
176.5
|
XLON
|
00039366476TRLO0
|
|
11:33:53.120
|
623
|
176.4
|
BATE
|
00039351605TRLO0
|
|
11:33:53.120
|
704
|
176.4
|
XLON
|
00039351606TRLO0
|
|
11:48:29.737
|
286
|
176.4
|
BATE
|
00039352280TRLO0
|
|
11:48:29.737
|
702
|
176.4
|
CHIX
|
00039352281TRLO0
|
|
11:48:29.737
|
600
|
176.4
|
XLON
|
00039352282TRLO0
|
|
11:48:29.737
|
44
|
176.4
|
XLON
|
00039352283TRLO0
|
|
11:48:29.737
|
355
|
176.4
|
BATE
|
00039352284TRLO0
|
|
11:48:29.737
|
833
|
176.4
|
TRQX
|
00039352285TRLO0
|
|
11:51:28.055
|
354
|
176.4
|
XLON
|
00039352598TRLO0
|
|
12:48:50.588
|
531
|
176.4
|
BATE
|
00039355068TRLO0
|
|
12:48:50.588
|
766
|
176.4
|
CHIX
|
00039355069TRLO0
|
|
12:48:50.588
|
847
|
176.4
|
XLON
|
00039355070TRLO0
|
|
13:37:29.912
|
467
|
176.4
|
CHIX
|
00039357133TRLO0
|
|
13:37:29.912
|
309
|
176.4
|
BATE
|
00039357134TRLO0
|
|
13:37:29.912
|
299
|
176.4
|
BATE
|
00039357135TRLO0
|
|
13:37:29.912
|
1015
|
176.4
|
XLON
|
00039357136TRLO0
|
|
13:45:17.149
|
467
|
176.4
|
CHIX
|
00039357522TRLO0
|
|
13:45:17.149
|
134
|
176.4
|
BATE
|
00039357523TRLO0
|
|
13:45:17.149
|
500
|
176.4
|
BATE
|
00039357524TRLO0
|
|
13:45:17.149
|
1456
|
176.4
|
TRQX
|
00039357525TRLO0
|
|
13:45:17.149
|
1046
|
176.4
|
XLON
|
00039357526TRLO0
|
|
13:47:23.219
|
551
|
176.4
|
CHIX
|
00039357650TRLO0
|
|
13:47:23.219
|
589
|
176.4
|
BATE
|
00039357651TRLO0
|
|
13:47:23.219
|
1633
|
176.4
|
XLON
|
00039357652TRLO0
|
|
11:33:55.190
|
541
|
176.3
|
BATE
|
00039351609TRLO0
|
|
11:33:55.190
|
475
|
176.3
|
XLON
|
00039351610TRLO0
|
|
12:49:04.958
|
904
|
176.3
|
BATE
|
00039355107TRLO0
|
|
12:49:04.958
|
1708
|
176.3
|
XLON
|
00039355108TRLO0
|
|
13:47:23.529
|
410
|
176.3
|
BATE
|
00039357653TRLO0
|
|
13:47:23.529
|
716
|
176.3
|
XLON
|
00039357654TRLO0
|
|
14:08:18.004
|
108
|
176.3
|
XLON
|
00039358996TRLO0
|
|
14:08:18.004
|
111
|
176.3
|
XLON
|
00039358997TRLO0
|
|
14:08:18.004
|
201
|
176.3
|
XLON
|
00039358998TRLO0
|
|
14:08:18.005
|
111
|
176.3
|
XLON
|
00039358999TRLO0
|
|
14:14:32.903
|
682
|
176.3
|
BATE
|
00039359969TRLO0
|
|
14:14:32.903
|
623
|
176.3
|
CHIX
|
00039359970TRLO0
|
|
14:14:32.903
|
1053
|
176.3
|
XLON
|
00039359971TRLO0
|
|
14:24:46.963
|
240
|
176.3
|
XLON
|
00039360900TRLO0
|
|
12:49:04.994
|
499
|
176.2
|
BATE
|
00039355109TRLO0
|
|
12:49:05.799
|
10
|
176.2
|
BATE
|
00039355110TRLO0
|
|
12:49:05.799
|
13
|
176.2
|
XLON
|
00039355111TRLO0
|
|
12:50:30.587
|
531
|
176.2
|
BATE
|
00039355136TRLO0
|
|
12:50:30.587
|
382
|
176.2
|
XLON
|
00039355137TRLO0
|
|
12:55:30.584
|
59
|
176.2
|
BATE
|
00039355253TRLO0
|
|
12:55:30.584
|
480
|
176.2
|
BATE
|
00039355254TRLO0
|
|
12:55:30.584
|
549
|
176.2
|
CHIX
|
00039355255TRLO0
|
|
12:55:30.584
|
1120
|
176.2
|
XLON
|
00039355256TRLO0
|
|
12:59:40.006
|
460
|
176.2
|
XLON
|
00039355393TRLO0
|
|
12:59:40.006
|
131
|
176.2
|
XLON
|
00039355394TRLO0
|
|
12:59:40.006
|
111
|
176.2
|
XLON
|
00039355395TRLO0
|
|
12:59:40.006
|
521
|
176.2
|
XLON
|
00039355396TRLO0
|
|
13:00:57.809
|
813
|
176.2
|
CHIX
|
00039355476TRLO0
|
|
13:00:57.809
|
533
|
176.2
|
XLON
|
00039355477TRLO0
|
|
13:00:57.809
|
997
|
176.2
|
XLON
|
00039355478TRLO0
|
|
13:02:34.006
|
38
|
176.2
|
XLON
|
00039355583TRLO0
|
|
13:02:34.006
|
618
|
176.2
|
XLON
|
00039355584TRLO0
|
|
13:11:30.688
|
530
|
176.2
|
XLON
|
00039355875TRLO0
|
|
13:11:30.688
|
2051
|
176.2
|
XLON
|
00039355876TRLO0
|
|
13:47:23.814
|
430
|
176.2
|
XLON
|
00039357655TRLO0
|
|
13:47:24.781
|
990
|
176.2
|
BATE
|
00039357656TRLO0
|
|
13:47:25.815
|
211
|
176.2
|
BATE
|
00039357657TRLO0
|
|
13:47:25.815
|
346
|
176.2
|
BATE
|
00039357658TRLO0
|
|
14:05:46.795
|
3
|
176.2
|
CHIX
|
00039358857TRLO0
|
|
14:05:46.795
|
514
|
176.2
|
CHIX
|
00039358858TRLO0
|
|
14:05:46.795
|
4
|
176.2
|
CHIX
|
00039358859TRLO0
|
|
14:05:46.796
|
138
|
176.2
|
CHIX
|
00039358860TRLO0
|
|
14:09:16.005
|
669
|
176.2
|
XLON
|
00039359174TRLO0
|
|
12:55:30.600
|
540
|
176.1
|
BATE
|
00039355257TRLO0
|
|
12:55:30.601
|
785
|
176.1
|
XLON
|
00039355258TRLO0
|
|
13:02:34.011
|
360
|
176.1
|
CHIX
|
00039355585TRLO0
|
|
13:02:34.011
|
2400
|
176.1
|
BATE
|
00039355586TRLO0
|
|
13:02:34.011
|
1120
|
176.1
|
XLON
|
00039355587TRLO0
|
|
13:11:31.803
|
581
|
176.1
|
CHIX
|
00039355877TRLO0
|
|
13:11:31.803
|
255
|
176.1
|
XLON
|
00039355878TRLO0
|
|
13:11:31.803
|
1048
|
176.1
|
XLON
|
00039355879TRLO0
|
|
13:11:31.803
|
170
|
176.1
|
TRQX
|
00039355880TRLO0
|
|
13:11:31.803
|
497
|
176.1
|
TRQX
|
00039355881TRLO0
|
|
13:11:31.803
|
252
|
176.1
|
TRQX
|
00039355882TRLO0
|
|
13:33:51.860
|
2341
|
176.1
|
XLON
|
00039356831TRLO0
|
|
13:33:51.861
|
11039
|
176.1
|
BATE
|
00039356832TRLO0
|
|
13:47:26.212
|
357
|
176.1
|
BATE
|
00039357659TRLO0
|
|
13:49:00.126
|
576
|
176.1
|
BATE
|
00039357729TRLO0
|
|
13:49:00.126
|
717
|
176.1
|
XLON
|
00039357731TRLO0
|
|
13:49:00.181
|
574
|
176.1
|
BATE
|
00039357733TRLO0
|
|
13:52:31.876
|
577
|
176.1
|
BATE
|
00039358099TRLO0
|
|
13:54:07.563
|
18
|
176.1
|
XLON
|
00039358221TRLO0
|
|
14:00:25.396
|
467
|
176.1
|
CHIX
|
00039358569TRLO0
|
|
14:00:25.396
|
577
|
176.1
|
BATE
|
00039358570TRLO0
|
|
14:00:25.395
|
960
|
176.1
|
XLON
|
00039358571TRLO0
|
|
14:00:25.396
|
946
|
176.1
|
TRQX
|
00039358572TRLO0
|
|
14:05:59.917
|
666
|
176.1
|
CHIX
|
00039358882TRLO0
|
|
14:06:06.528
|
254
|
176.1
|
BATE
|
00039358902TRLO0
|
|
12:55:30.615
|
377
|
176
|
BATE
|
00039355259TRLO0
|
|
12:55:33.217
|
467
|
176
|
BATE
|
00039355269TRLO0
|
|
13:02:34.024
|
379
|
176
|
BATE
|
00039355588TRLO0
|
|
13:02:34.047
|
2633
|
176
|
BATE
|
00039355589TRLO0
|
|
13:02:36.625
|
600
|
176
|
BATE
|
00039355592TRLO0
|
|
13:02:36.625
|
332
|
176
|
BATE
|
00039355593TRLO0
|
|
13:02:36.625
|
785
|
176
|
XLON
|
00039355594TRLO0
|
|
13:11:41.470
|
397
|
176
|
BATE
|
00039355890TRLO0
|
|
13:11:41.470
|
406
|
176
|
CHIX
|
00039355891TRLO0
|
|
13:11:41.470
|
915
|
176
|
XLON
|
00039355892TRLO0
|
|
13:49:00.126
|
400
|
176
|
BATE
|
00039357730TRLO0
|
|
13:49:00.126
|
502
|
176
|
XLON
|
00039357732TRLO0
|
|
13:49:00.181
|
400
|
176
|
BATE
|
00039357734TRLO0
|
|
14:00:27.568
|
622
|
176
|
BATE
|
00039358574TRLO0
|
|
14:00:27.568
|
725
|
176
|
CHIX
|
00039358575TRLO0
|
|
14:00:27.568
|
1021
|
176
|
XLON
|
00039358576TRLO0
|
|
14:04:37.569
|
1012
|
176
|
XLON
|
00039358782TRLO0
|
|
14:04:37.571
|
34
|
176
|
BATE
|
00039358783TRLO0
|
|
14:04:37.579
|
6813
|
176
|
XLON
|
00039358784TRLO0
|
|
14:05:46.784
|
1610
|
176
|
XLON
|
00039358856TRLO0
|
|
12:55:33.225
|
442
|
175.9
|
BATE
|
00039355270TRLO0
|
|
12:55:33.724
|
2
|
175.9
|
BATE
|
00039355271TRLO0
|
|
12:56:10.297
|
322
|
175.9
|
BATE
|
00039355279TRLO0
|
|
13:02:58.475
|
545
|
175.9
|
BATE
|
00039355601TRLO0
|
|
13:12:40.099
|
1992
|
175.9
|
BATE
|
00039355940TRLO0
|
|
13:12:40.099
|
443
|
175.9
|
XLON
|
00039355941TRLO0
|
|
13:25:46.006
|
287
|
175.9
|
CHIX
|
00039356339TRLO0
|
|
13:25:46.006
|
100
|
175.9
|
CHIX
|
00039356340TRLO0
|
|
13:25:46.006
|
85
|
175.9
|
CHIX
|
00039356341TRLO0
|
|
13:49:10.117
|
467
|
175.9
|
BATE
|
00039357735TRLO0
|
|
13:12:40.108
|
325
|
175.8
|
BATE
|
00039355942TRLO0
|
|
13:12:40.108
|
1255
|
175.8
|
BATE
|
00039355943TRLO0
|
|
13:29:54.087
|
302
|
175.8
|
XLON
|
00039356512TRLO0
|
|
13:29:54.101
|
504
|
175.8
|
XLON
|
00039356513TRLO0
|
|
13:29:54.101
|
623
|
175.8
|
XLON
|
00039356514TRLO0
|
|
13:29:54.101
|
356
|
175.8
|
XLON
|
00039356515TRLO0
|
|
13:29:58.430
|
370
|
175.8
|
XLON
|
00039356522TRLO0
|
|
13:29:58.430
|
467
|
175.8
|
XLON
|
00039356523TRLO0
|
|
13:29:58.488
|
162
|
175.8
|
XLON
|
00039356524TRLO0
|
|
13:29:58.488
|
120
|
175.8
|
XLON
|
00039356525TRLO0
|
|
13:29:58.488
|
110
|
175.8
|
XLON
|
00039356526TRLO0
|
|
13:12:42.019
|
401
|
175.7
|
BATE
|
00039355944TRLO0
|
|
13:12:42.020
|
540
|
175.7
|
BATE
|
00039355945TRLO0
|
|
13:12:51.802
|
467
|
175.7
|
BATE
|
00039355950TRLO0
|
|
13:29:18.212
|
646
|
175.7
|
BATE
|
00039356481TRLO0
|
|
13:29:18.212
|
915
|
175.7
|
CHIX
|
00039356482TRLO0
|
|
13:29:18.212
|
932
|
175.7
|
XLON
|
00039356483TRLO0
|
|
13:29:18.234
|
469
|
175.7
|
CHIX
|
00039356484TRLO0
|
|
13:30:13.524
|
1059
|
175.7
|
BATE
|
00039356588TRLO0
|
|
13:30:13.524
|
970
|
175.7
|
XLON
|
00039356589TRLO0
|
|
13:30:13.537
|
3334
|
175.7
|
XLON
|
00039356594TRLO0
|
|
13:30:13.527
|
681
|
175.6
|
XLON
|
00039356590TRLO0
|
|
13:30:29.756
|
905
|
175.6
|
XLON
|
00039356610TRLO0
|
|
13:30:31.456
|
101
|
175.6
|
XLON
|
00039356611TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Apr 2025
