FirstGroup Plc - Transaction in Own Shares
19 Marzo 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, March 19
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
|
18 March
2025
|
|
Number of
ordinary shares purchased
|
631,809
|
|
Weighted
average price paid (p)
|
180.47
|
|
Highest
price paid (p)
|
182.80
|
|
Lowest
price paid (p)
|
178.20
|
Following
the above purchase, FirstGroup holds 164,310,214 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 586,384,801. 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 18 March 2025 is 586,384,801. 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
|
180.47
|
386,004
|
|
BATE
|
180.55
|
139,518
|
|
CHIX
|
180.47
|
79,874
|
|
TRQX
|
180.44
|
26,413
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:01:43.188
|
705
|
178.6
|
BATE
|
00039371302TRLO0
|
|
08:01:43.188
|
542
|
178.6
|
XLON
|
00039371300TRLO0
|
|
08:01:43.188
|
396
|
178.6
|
CHIX
|
00039371298TRLO0
|
|
08:01:43.188
|
1004
|
178.7
|
BATE
|
00039371301TRLO0
|
|
08:01:43.188
|
717
|
178.7
|
XLON
|
00039371299TRLO0
|
|
08:01:43.188
|
566
|
178.7
|
CHIX
|
00039371297TRLO0
|
|
08:01:50.691
|
631
|
178.4
|
XLON
|
00039371323TRLO0
|
|
08:01:50.691
|
384
|
178.4
|
BATE
|
00039371322TRLO0
|
|
08:02:14.173
|
772
|
178.8
|
XLON
|
00039371355TRLO0
|
|
08:02:21.701
|
471
|
178.7
|
XLON
|
00039371365TRLO0
|
|
08:02:21.758
|
667
|
178.6
|
XLON
|
00039371366TRLO0
|
|
08:02:26.838
|
713
|
178.4
|
XLON
|
00039371372TRLO0
|
|
08:05:14.860
|
771
|
178.5
|
XLON
|
00039371555TRLO0
|
|
08:05:14.860
|
813
|
178.5
|
BATE
|
00039371554TRLO0
|
|
08:05:14.860
|
515
|
178.5
|
CHIX
|
00039371553TRLO0
|
|
08:05:14.861
|
358
|
178.4
|
CHIX
|
00039371556TRLO0
|
|
08:05:14.877
|
279
|
178.6
|
XLON
|
00039371558TRLO0
|
|
08:05:14.877
|
447
|
178.6
|
XLON
|
00039371557TRLO0
|
|
08:05:48.007
|
224
|
178.3
|
XLON
|
00039371592TRLO0
|
|
08:05:48.007
|
418
|
178.4
|
XLON
|
00039371593TRLO0
|
|
08:07:58.914
|
770
|
179.2
|
XLON
|
00039371820TRLO0
|
|
08:07:58.914
|
788
|
179.2
|
CHIX
|
00039371819TRLO0
|
|
08:08:00.193
|
770
|
179
|
XLON
|
00039371822TRLO0
|
|
08:08:00.193
|
471
|
179
|
BATE
|
00039371821TRLO0
|
|
08:08:32.021
|
625
|
179
|
XLON
|
00039371856TRLO0
|
|
08:08:32.021
|
471
|
179
|
BATE
|
00039371855TRLO0
|
|
08:08:32.044
|
1801
|
178.9
|
TRQX
|
00039371859TRLO0
|
|
08:08:32.044
|
471
|
178.9
|
BATE
|
00039371858TRLO0
|
|
08:08:32.044
|
768
|
178.9
|
XLON
|
00039371857TRLO0
|
|
08:08:32.501
|
790
|
178.8
|
XLON
|
00039371861TRLO0
|
|
08:08:32.501
|
471
|
178.8
|
BATE
|
00039371860TRLO0
|
|
08:08:33.310
|
554
|
178.7
|
XLON
|
00039371863TRLO0
|
|
08:08:33.334
|
554
|
178.7
|
BATE
|
00039371864TRLO0
|
|
08:08:33.339
|
504
|
178.6
|
BATE
|
00039371865TRLO0
|
|
08:08:33.342
|
720
|
178.6
|
XLON
|
00039371866TRLO0
|
|
08:11:47.332
|
766
|
178.6
|
XLON
|
00039372033TRLO0
|
|
08:11:47.333
|
471
|
178.6
|
BATE
|
00039372032TRLO0
|
|
08:11:47.333
|
734
|
178.6
|
CHIX
|
00039372031TRLO0
|
|
08:11:47.343
|
1079
|
178.6
|
XLON
|
00039372035TRLO0
|
|
08:11:47.343
|
488
|
178.6
|
XLON
|
00039372034TRLO0
|
|
08:12:17.915
|
479
|
178.7
|
XLON
|
00039372071TRLO0
|
|
08:12:17.915
|
778
|
178.7
|
BATE
|
00039372070TRLO0
|
|
08:12:17.937
|
364
|
178.6
|
BATE
|
00039372072TRLO0
|
|
08:16:07.201
|
768
|
178.9
|
XLON
|
00039372308TRLO0
|
|
08:16:07.206
|
738
|
178.9
|
CHIX
|
00039372310TRLO0
|
|
08:16:07.206
|
471
|
178.9
|
BATE
|
00039372309TRLO0
|
|
08:16:07.209
|
1416
|
178.7
|
XLON
|
00039372311TRLO0
|
|
08:16:07.209
|
1431
|
178.8
|
XLON
|
00039372313TRLO0
|
|
08:16:54.249
|
471
|
179.3
|
XLON
|
00039372430TRLO0
|
|
08:16:54.621
|
457
|
179.2
|
XLON
|
00039372431TRLO0
|
|
08:16:54.622
|
471
|
179
|
BATE
|
00039372432TRLO0
|
|
08:17:04.670
|
471
|
178.9
|
XLON
|
00039372438TRLO0
|
|
08:17:04.670
|
471
|
178.9
|
BATE
|
00039372437TRLO0
|
|
08:18:39.039
|
999
|
179.1
|
XLON
|
00039372616TRLO0
|
|
08:20:03.469
|
868
|
179.4
|
XLON
|
00039372674TRLO0
|
|
08:20:27.637
|
512
|
179.5
|
XLON
|
00039372688TRLO0
|
|
08:20:27.637
|
525
|
179.6
|
CHIX
|
00039372691TRLO0
|
|
08:20:27.637
|
730
|
179.6
|
XLON
|
00039372690TRLO0
|
|
08:20:27.637
|
471
|
179.6
|
BATE
|
00039372689TRLO0
|
|
08:20:27.638
|
366
|
179.5
|
CHIX
|
00039372692TRLO0
|
|
08:20:46.278
|
471
|
179.3
|
BATE
|
00039372730TRLO0
|
|
08:21:37.300
|
471
|
179.8
|
XLON
|
00039372788TRLO0
|
|
08:21:37.301
|
471
|
179.8
|
BATE
|
00039372789TRLO0
|
|
08:21:59.290
|
393
|
180.1
|
XLON
|
00039372834TRLO0
|
|
08:21:59.291
|
471
|
180.1
|
BATE
|
00039372835TRLO0
|
|
08:21:59.365
|
355
|
180.3
|
BATE
|
00039372844TRLO0
|
|
08:21:59.366
|
116
|
180.3
|
BATE
|
00039372845TRLO0
|
|
08:22:14.947
|
868
|
180.4
|
TRQX
|
00039372856TRLO0
|
|
08:22:14.947
|
401
|
180.5
|
XLON
|
00039372855TRLO0
|
|
08:22:45.243
|
735
|
180.4
|
BATE
|
00039372884TRLO0
|
|
08:22:45.244
|
515
|
180.3
|
BATE
|
00039372885TRLO0
|
|
08:23:48.110
|
633
|
180.7
|
XLON
|
00039372947TRLO0
|
|
08:23:48.111
|
393
|
180.7
|
CHIX
|
00039372944TRLO0
|
|
08:23:48.111
|
354
|
180.7
|
BATE
|
00039372942TRLO0
|
|
08:24:32.692
|
653
|
180.5
|
XLON
|
00039373044TRLO0
|
|
08:26:30.827
|
701
|
180.5
|
XLON
|
00039373381TRLO0
|
|
08:26:32.863
|
471
|
180.8
|
BATE
|
00039373399TRLO0
|
|
08:26:32.876
|
423
|
180.7
|
BATE
|
00039373400TRLO0
|
|
08:26:46.385
|
471
|
180.7
|
XLON
|
00039373437TRLO0
|
|
08:26:46.392
|
373
|
180.6
|
XLON
|
00039373438TRLO0
|
|
08:30:06.550
|
355
|
181.5
|
XLON
|
00039373627TRLO0
|
|
08:30:08.862
|
504
|
181.6
|
XLON
|
00039373648TRLO0
|
|
08:30:15.528
|
471
|
181.5
|
XLON
|
00039373660TRLO0
|
|
08:30:15.529
|
543
|
181.5
|
CHIX
|
00039373659TRLO0
|
|
08:30:15.529
|
650
|
181.5
|
BATE
|
00039373658TRLO0
|
|
08:30:16.268
|
614
|
181.4
|
XLON
|
00039373666TRLO0
|
|
08:30:16.268
|
378
|
181.4
|
CHIX
|
00039373665TRLO0
|
|
08:30:16.268
|
544
|
181.4
|
BATE
|
00039373664TRLO0
|
|
08:30:49.179
|
480
|
181.4
|
XLON
|
00039373716TRLO0
|
|
08:31:04.965
|
373
|
181.2
|
XLON
|
00039373770TRLO0
|
|
08:31:04.969
|
514
|
181.2
|
BATE
|
00039373771TRLO0
|
|
08:33:36.494
|
643
|
181.7
|
XLON
|
00039373957TRLO0
|
|
08:33:36.495
|
568
|
181.7
|
BATE
|
00039373956TRLO0
|
|
08:33:37.368
|
222
|
181.6
|
XLON
|
00039373964TRLO0
|
|
08:33:37.368
|
268
|
181.6
|
XLON
|
00039373963TRLO0
|
|
08:33:37.368
|
40
|
181.6
|
XLON
|
00039373962TRLO0
|
|
08:33:44.274
|
369
|
181.5
|
XLON
|
00039373967TRLO0
|
|
08:34:56.022
|
636
|
181.2
|
XLON
|
00039374097TRLO0
|
|
08:34:56.022
|
471
|
181.3
|
CHIX
|
00039374096TRLO0
|
|
08:34:56.077
|
797
|
181.3
|
BATE
|
00039374098TRLO0
|
|
08:35:13.842
|
565
|
181.2
|
XLON
|
00039374135TRLO0
|
|
08:35:20.614
|
267
|
181.1
|
XLON
|
00039374155TRLO0
|
|
08:35:51.841
|
486
|
181.5
|
XLON
|
00039374224TRLO0
|
|
08:35:51.842
|
456
|
181.5
|
BATE
|
00039374225TRLO0
|
|
08:37:00.575
|
361
|
181.5
|
XLON
|
00039374380TRLO0
|
|
08:37:00.575
|
516
|
181.6
|
XLON
|
00039374379TRLO0
|
|
08:37:00.575
|
456
|
181.6
|
BATE
|
00039374378TRLO0
|
|
08:37:00.575
|
471
|
181.6
|
CHIX
|
00039374377TRLO0
|
|
08:38:53.841
|
1001
|
181.5
|
XLON
|
00039374573TRLO0
|
|
08:39:56.423
|
471
|
181.7
|
XLON
|
00039374648TRLO0
|
|
08:39:56.424
|
526
|
181.6
|
XLON
|
00039374651TRLO0
|
|
08:39:56.424
|
488
|
181.6
|
BATE
|
00039374650TRLO0
|
|
08:39:56.424
|
547
|
181.6
|
CHIX
|
00039374649TRLO0
|
|
08:39:56.424
|
699
|
181.7
|
BATE
|
00039374647TRLO0
|
|
08:41:05.943
|
880
|
181.9
|
TRQX
|
00039374720TRLO0
|
|
08:41:13.406
|
505
|
181.7
|
XLON
|
00039374730TRLO0
|
|
08:44:03.052
|
471
|
182.1
|
XLON
|
00039374859TRLO0
|
|
08:44:03.052
|
477
|
182.1
|
CHIX
|
00039374858TRLO0
|
|
08:44:03.061
|
804
|
182.2
|
XLON
|
00039374860TRLO0
|
|
08:44:04.420
|
495
|
182
|
XLON
|
00039374862TRLO0
|
|
08:44:04.420
|
492
|
182
|
BATE
|
00039374861TRLO0
|
|
08:44:06.013
|
471
|
181.9
|
XLON
|
00039374864TRLO0
|
|
08:44:06.013
|
471
|
181.9
|
BATE
|
00039374863TRLO0
|
|
08:44:15.537
|
395
|
181.8
|
BATE
|
00039374878TRLO0
|
|
08:44:49.173
|
644
|
181.7
|
XLON
|
00039374908TRLO0
|
|
08:45:38.022
|
807
|
181.6
|
XLON
|
00039374936TRLO0
|
|
08:45:38.022
|
684
|
181.6
|
BATE
|
00039374935TRLO0
|
|
08:46:46.059
|
807
|
181.5
|
XLON
|
00039374969TRLO0
|
|
08:46:46.059
|
420
|
181.5
|
BATE
|
00039374968TRLO0
|
|
08:46:46.059
|
500
|
181.5
|
CHIX
|
00039374967TRLO0
|
|
08:48:12.124
|
805
|
181.2
|
XLON
|
00039375032TRLO0
|
|
08:48:12.124
|
420
|
181.2
|
BATE
|
00039375031TRLO0
|
|
08:50:05.446
|
881
|
181.8
|
XLON
|
00039375194TRLO0
|
|
08:50:05.446
|
783
|
181.8
|
BATE
|
00039375193TRLO0
|
|
08:50:05.446
|
477
|
181.8
|
CHIX
|
00039375192TRLO0
|
|
08:50:54.118
|
761
|
181.7
|
XLON
|
00039375213TRLO0
|
|
08:53:29.617
|
1638
|
182.8
|
XLON
|
00039375358TRLO0
|
|
08:53:31.784
|
766
|
182.6
|
BATE
|
00039375360TRLO0
|
|
08:53:31.784
|
556
|
182.6
|
CHIX
|
00039375359TRLO0
|
|
08:53:31.785
|
768
|
182.6
|
XLON
|
00039375361TRLO0
|
|
08:53:33.122
|
535
|
182.5
|
BATE
|
00039375362TRLO0
|
|
08:55:14.016
|
840
|
182.5
|
XLON
|
00039375445TRLO0
|
|
08:55:18.259
|
588
|
182.4
|
XLON
|
00039375449TRLO0
|
|
08:55:18.259
|
655
|
182.4
|
BATE
|
00039375448TRLO0
|
|
08:55:18.259
|
403
|
182.4
|
CHIX
|
00039375447TRLO0
|
|
08:55:18.264
|
459
|
182.3
|
BATE
|
00039375450TRLO0
|
|
08:55:32.398
|
713
|
182.2
|
XLON
|
00039375468TRLO0
|
|
08:56:53.583
|
471
|
182.5
|
XLON
|
00039375531TRLO0
|
|
08:56:53.584
|
471
|
182.5
|
BATE
|
00039375530TRLO0
|
|
08:57:16.385
|
567
|
182.4
|
XLON
|
00039375553TRLO0
|
|
08:57:16.385
|
612
|
182.4
|
BATE
|
00039375552TRLO0
|
|
08:57:21.526
|
571
|
182.3
|
XLON
|
00039375556TRLO0
|
|
08:57:21.526
|
430
|
182.3
|
CHIX
|
00039375555TRLO0
|
|
08:58:43.892
|
972
|
182.4
|
TRQX
|
00039375603TRLO0
|
|
08:58:43.892
|
758
|
182.4
|
XLON
|
00039375602TRLO0
|
|
08:58:43.897
|
529
|
182.3
|
XLON
|
00039375604TRLO0
|
|
08:59:00.474
|
162
|
182.6
|
XLON
|
00039375622TRLO0
|
|
08:59:00.475
|
448
|
182.6
|
XLON
|
00039375623TRLO0
|
|
09:00:34.246
|
695
|
182.7
|
XLON
|
00039375723TRLO0
|
|
09:00:34.247
|
801
|
182.7
|
BATE
|
00039375722TRLO0
|
|
09:00:34.247
|
551
|
182.7
|
CHIX
|
00039375721TRLO0
|
|
09:00:34.754
|
572
|
182.6
|
XLON
|
00039375728TRLO0
|
|
09:00:34.754
|
509
|
182.6
|
BATE
|
00039375727TRLO0
|
|
09:00:37.314
|
398
|
182.5
|
XLON
|
00039375732TRLO0
|
|
09:01:17.481
|
460
|
182
|
BATE
|
00039375754TRLO0
|
|
09:03:33.323
|
1009
|
181.8
|
XLON
|
00039375830TRLO0
|
|
09:03:33.323
|
456
|
181.8
|
CHIX
|
00039375829TRLO0
|
|
09:03:33.323
|
764
|
181.8
|
BATE
|
00039375828TRLO0
|
|
09:03:33.324
|
603
|
181.7
|
XLON
|
00039375831TRLO0
|
|
09:03:44.746
|
638
|
181.6
|
XLON
|
00039375836TRLO0
|
|
09:05:54.902
|
709
|
182
|
XLON
|
00039375912TRLO0
|
|
09:05:54.903
|
533
|
182
|
BATE
|
00039375911TRLO0
|
|
09:05:54.903
|
359
|
182
|
CHIX
|
00039375910TRLO0
|
|
09:07:34.597
|
596
|
182.3
|
XLON
|
00039376007TRLO0
|
|
09:09:39.823
|
174
|
182.6
|
XLON
|
00039376080TRLO0
|
|
09:09:39.823
|
705
|
182.6
|
XLON
|
00039376079TRLO0
|
|
09:09:39.823
|
284
|
182.6
|
CHIX
|
00039376078TRLO0
|
|
09:09:39.823
|
708
|
182.6
|
BATE
|
00039376077TRLO0
|
|
09:09:39.823
|
81
|
182.6
|
CHIX
|
00039376076TRLO0
|
|
09:10:11.381
|
647
|
182.7
|
XLON
|
00039376109TRLO0
|
|
09:10:11.381
|
746
|
182.7
|
BATE
|
00039376108TRLO0
|
|
09:13:05.648
|
791
|
182.8
|
XLON
|
00039376196TRLO0
|
|
09:13:05.648
|
703
|
182.8
|
BATE
|
00039376195TRLO0
|
|
09:13:05.652
|
554
|
182.7
|
XLON
|
00039376197TRLO0
|
|
09:13:42.684
|
383
|
182.6
|
XLON
|
00039376221TRLO0
|
|
09:19:28.679
|
832
|
182.4
|
TRQX
|
00039376646TRLO0
|
|
09:19:28.679
|
805
|
182.4
|
XLON
|
00039376645TRLO0
|
|
09:19:28.679
|
655
|
182.4
|
CHIX
|
00039376644TRLO0
|
|
09:19:28.679
|
471
|
182.4
|
BATE
|
00039376643TRLO0
|
|
09:19:28.696
|
90
|
182.5
|
XLON
|
00039376648TRLO0
|
|
09:19:28.696
|
2200
|
182.5
|
XLON
|
00039376647TRLO0
|
|
09:24:05.407
|
803
|
182.4
|
XLON
|
00039376822TRLO0
|
|
09:24:05.407
|
530
|
182.4
|
CHIX
|
00039376821TRLO0
|
|
09:24:05.407
|
471
|
182.4
|
BATE
|
00039376820TRLO0
|
|
09:24:05.420
|
471
|
182.4
|
XLON
|
00039376823TRLO0
|
|
09:24:25.570
|
596
|
182.3
|
XLON
|
00039376829TRLO0
|
|
09:24:25.570
|
490
|
182.3
|
CHIX
|
00039376828TRLO0
|
|
09:24:25.570
|
471
|
182.3
|
BATE
|
00039376827TRLO0
|
|
09:32:25.081
|
575
|
182.5
|
XLON
|
00039377080TRLO0
|
|
09:34:51.384
|
38
|
182.6
|
XLON
|
00039377167TRLO0
|
|
09:34:51.384
|
118
|
182.6
|
XLON
|
00039377166TRLO0
|
|
09:34:51.384
|
249
|
182.6
|
XLON
|
00039377165TRLO0
|
|
09:34:51.384
|
224
|
182.6
|
XLON
|
00039377164TRLO0
|
|
09:38:35.996
|
7152
|
182.6
|
XLON
|
00039377326TRLO0
|
|
09:38:36.056
|
396
|
182.6
|
CHIX
|
00039377330TRLO0
|
|
09:45:59.681
|
1055
|
182.4
|
TRQX
|
00039377573TRLO0
|
|
09:45:59.682
|
11
|
182.5
|
BATE
|
00039377574TRLO0
|
|
09:45:59.691
|
971
|
182.6
|
CHIX
|
00039377576TRLO0
|
|
09:45:59.691
|
600
|
182.6
|
CHIX
|
00039377575TRLO0
|
|
09:46:00.887
|
194
|
182.5
|
XLON
|
00039377583TRLO0
|
|
09:46:00.887
|
600
|
182.5
|
XLON
|
00039377582TRLO0
|
|
09:46:00.887
|
471
|
182.5
|
BATE
|
00039377581TRLO0
|
|
09:46:00.887
|
549
|
182.5
|
CHIX
|
00039377579TRLO0
|
|
09:50:43.747
|
64
|
182.4
|
XLON
|
00039377764TRLO0
|
|
09:50:43.747
|
729
|
182.4
|
XLON
|
00039377763TRLO0
|
|
09:50:43.747
|
43
|
182.4
|
BATE
|
00039377762TRLO0
|
|
09:50:43.747
|
428
|
182.4
|
BATE
|
00039377759TRLO0
|
|
09:50:43.747
|
731
|
182.4
|
CHIX
|
00039377758TRLO0
|
|
09:50:43.769
|
786
|
182.5
|
XLON
|
00039377765TRLO0
|
|
09:58:19.754
|
825
|
182.5
|
BATE
|
00039377906TRLO0
|
|
09:58:19.754
|
11
|
182.5
|
CHIX
|
00039377905TRLO0
|
|
09:58:19.754
|
806
|
182.5
|
CHIX
|
00039377904TRLO0
|
|
09:58:19.755
|
814
|
182.5
|
XLON
|
00039377907TRLO0
|
|
09:58:20.265
|
471
|
182.4
|
XLON
|
00039377909TRLO0
|
|
09:58:20.265
|
471
|
182.4
|
BATE
|
00039377908TRLO0
|
|
09:58:20.273
|
970
|
182.5
|
XLON
|
00039377913TRLO0
|
|
09:58:20.273
|
117
|
182.5
|
XLON
|
00039377912TRLO0
|
|
09:58:20.273
|
107
|
182.5
|
XLON
|
00039377911TRLO0
|
|
09:58:20.273
|
192
|
182.5
|
XLON
|
00039377910TRLO0
|
|
09:58:20.274
|
319
|
182.5
|
XLON
|
00039377914TRLO0
|
|
09:58:59.553
|
807
|
182.2
|
XLON
|
00039377922TRLO0
|
|
09:58:59.553
|
471
|
182.2
|
BATE
|
00039377921TRLO0
|
|
10:00:30.141
|
808
|
182.3
|
XLON
|
00039377944TRLO0
|
|
10:00:30.141
|
471
|
182.3
|
BATE
|
00039377943TRLO0
|
|
10:03:07.107
|
837
|
182.4
|
XLON
|
00039377991TRLO0
|
|
10:03:07.108
|
471
|
182.4
|
BATE
|
00039377990TRLO0
|
|
10:03:07.108
|
479
|
182.4
|
CHIX
|
00039377989TRLO0
|
|
10:03:10.533
|
366
|
182.3
|
XLON
|
00039377994TRLO0
|
|
10:03:10.533
|
396
|
182.3
|
XLON
|
00039377993TRLO0
|
|
10:03:10.533
|
471
|
182.3
|
BATE
|
00039377992TRLO0
|
|
10:07:26.891
|
946
|
182.5
|
XLON
|
00039378083TRLO0
|
|
10:07:26.891
|
1620
|
182.5
|
XLON
|
00039378082TRLO0
|
|
10:07:26.891
|
479
|
182.5
|
XLON
|
00039378081TRLO0
|
|
10:07:26.904
|
1049
|
182.5
|
XLON
|
00039378085TRLO0
|
|
10:07:26.904
|
1542
|
182.5
|
XLON
|
00039378084TRLO0
|
|
10:07:26.915
|
673
|
182.4
|
XLON
|
00039378087TRLO0
|
|
10:07:26.915
|
1131
|
182.4
|
XLON
|
00039378086TRLO0
|
|
10:07:52.391
|
155
|
182.3
|
TRQX
|
00039378101TRLO0
|
|
10:07:52.391
|
786
|
182.3
|
XLON
|
00039378100TRLO0
|
|
10:07:52.391
|
471
|
182.3
|
BATE
|
00039378099TRLO0
|
|
10:07:52.391
|
460
|
182.3
|
CHIX
|
00039378098TRLO0
|
|
10:08:30.822
|
471
|
182.3
|
BATE
|
00039378123TRLO0
|
|
10:08:30.823
|
744
|
182.3
|
XLON
|
00039378124TRLO0
|
|
10:15:31.995
|
838
|
182.2
|
TRQX
|
00039378430TRLO0
|
|
10:15:31.995
|
838
|
182.2
|
XLON
|
00039378429TRLO0
|
|
10:15:31.995
|
592
|
182.2
|
CHIX
|
00039378428TRLO0
|
|
10:15:31.995
|
471
|
182.2
|
BATE
|
00039378427TRLO0
|
|
10:15:32.031
|
471
|
182.2
|
BATE
|
00039378433TRLO0
|
|
10:15:32.031
|
846
|
182.2
|
XLON
|
00039378432TRLO0
|
|
10:15:32.165
|
468
|
182.1
|
XLON
|
00039378434TRLO0
|
|
10:15:32.166
|
156
|
182.1
|
XLON
|
00039378435TRLO0
|
|
10:15:52.449
|
523
|
182
|
XLON
|
00039378482TRLO0
|
|
10:15:52.449
|
471
|
182
|
BATE
|
00039378481TRLO0
|
|
10:15:52.450
|
366
|
181.9
|
XLON
|
00039378483TRLO0
|
|
10:18:31.717
|
654
|
181.8
|
XLON
|
00039378568TRLO0
|
|
10:18:31.717
|
471
|
181.8
|
BATE
|
00039378567TRLO0
|
|
10:18:38.256
|
40
|
181.7
|
XLON
|
00039378577TRLO0
|
|
10:18:38.256
|
445
|
181.7
|
XLON
|
00039378576TRLO0
|
|
10:18:38.256
|
471
|
181.7
|
BATE
|
00039378575TRLO0
|
|
10:18:38.269
|
94
|
181.7
|
BATE
|
00039378578TRLO0
|
|
10:18:38.313
|
377
|
181.7
|
BATE
|
00039378579TRLO0
|
|
10:18:39.713
|
471
|
181.6
|
BATE
|
00039378580TRLO0
|
|
10:19:49.224
|
471
|
181.5
|
BATE
|
00039378621TRLO0
|
|
10:19:49.224
|
106
|
181.5
|
CHIX
|
00039378620TRLO0
|
|
10:19:49.224
|
286
|
181.5
|
CHIX
|
00039378619TRLO0
|
|
10:26:42.446
|
472
|
181.9
|
BATE
|
00039378803TRLO0
|
|
10:29:20.048
|
4686
|
182.2
|
XLON
|
00039378868TRLO0
|
|
10:29:55.021
|
144
|
182.1
|
CHIX
|
00039378885TRLO0
|
|
10:37:34.005
|
77
|
182.4
|
CHIX
|
00039379014TRLO0
|
|
10:37:34.005
|
134
|
182.4
|
CHIX
|
00039379013TRLO0
|
|
10:37:34.006
|
146
|
182.4
|
CHIX
|
00039379015TRLO0
|
|
10:38:02.647
|
366
|
182
|
XLON
|
00039379028TRLO0
|
|
10:38:02.647
|
477
|
182
|
CHIX
|
00039379027TRLO0
|
|
10:38:02.647
|
2275
|
182
|
BATE
|
00039379026TRLO0
|
|
10:38:02.647
|
530
|
182.1
|
XLON
|
00039379025TRLO0
|
|
10:38:02.647
|
787
|
182.1
|
CHIX
|
00039379024TRLO0
|
|
10:38:02.647
|
5184
|
182.1
|
BATE
|
00039379023TRLO0
|
|
10:38:02.659
|
936
|
181.9
|
BATE
|
00039379029TRLO0
|
|
10:38:02.661
|
2512
|
182.1
|
XLON
|
00039379030TRLO0
|
|
10:38:02.662
|
572
|
181.9
|
XLON
|
00039379031TRLO0
|
|
10:38:02.665
|
1614
|
182.1
|
BATE
|
00039379032TRLO0
|
|
10:38:02.666
|
708
|
182
|
BATE
|
00039379033TRLO0
|
|
10:38:02.734
|
426
|
181.9
|
BATE
|
00039379038TRLO0
|
|
10:38:04.721
|
391
|
181.8
|
XLON
|
00039379046TRLO0
|
|
10:38:04.722
|
644
|
181.8
|
BATE
|
00039379045TRLO0
|
|
10:38:22.063
|
455
|
181.8
|
BATE
|
00039379051TRLO0
|
|
10:40:07.049
|
454
|
181.8
|
XLON
|
00039379093TRLO0
|
|
10:42:12.050
|
609
|
181.6
|
XLON
|
00039379140TRLO0
|
|
10:42:12.050
|
823
|
181.6
|
TRQX
|
00039379139TRLO0
|
|
10:42:12.050
|
546
|
181.6
|
BATE
|
00039379138TRLO0
|
|
10:43:43.080
|
609
|
181.4
|
XLON
|
00039379210TRLO0
|
|
10:50:03.641
|
4
|
181.4
|
XLON
|
00039379309TRLO0
|
|
10:50:03.641
|
15
|
181.4
|
CHIX
|
00039379308TRLO0
|
|
10:50:03.641
|
526
|
181.4
|
BATE
|
00039379307TRLO0
|
|
10:50:03.644
|
390
|
181.3
|
CHIX
|
00039379310TRLO0
|
|
11:00:09.428
|
609
|
181.5
|
XLON
|
00039379582TRLO0
|
|
11:00:09.428
|
538
|
181.5
|
BATE
|
00039379581TRLO0
|
|
11:00:09.472
|
569
|
181.4
|
XLON
|
00039379585TRLO0
|
|
11:00:09.472
|
103
|
181.4
|
BATE
|
00039379584TRLO0
|
|
11:00:09.472
|
398
|
181.4
|
BATE
|
00039379583TRLO0
|
|
11:00:09.606
|
484
|
181.3
|
CHIX
|
00039379587TRLO0
|
|
11:00:09.606
|
500
|
181.3
|
BATE
|
00039379586TRLO0
|
|
11:00:09.607
|
397
|
181.3
|
XLON
|
00039379588TRLO0
|
|
11:14:37.769
|
4849
|
182.1
|
XLON
|
00039380027TRLO0
|
|
11:14:37.780
|
558
|
182.1
|
XLON
|
00039380033TRLO0
|
|
11:19:18.483
|
630
|
182.1
|
XLON
|
00039380180TRLO0
|
|
11:19:18.483
|
3588
|
182.1
|
BATE
|
00039380178TRLO0
|
|
11:19:18.484
|
471
|
182.1
|
CHIX
|
00039380179TRLO0
|
|
11:19:18.499
|
1731
|
182.2
|
XLON
|
00039380182TRLO0
|
|
11:19:18.499
|
65
|
182.2
|
XLON
|
00039380181TRLO0
|
|
11:19:26.513
|
934
|
182.2
|
XLON
|
00039380185TRLO0
|
|
11:19:26.513
|
19
|
182.2
|
XLON
|
00039380184TRLO0
|
|
11:19:55.075
|
1540
|
182
|
TRQX
|
00039380193TRLO0
|
|
11:19:55.075
|
621
|
182
|
XLON
|
00039380192TRLO0
|
|
11:19:55.075
|
551
|
182
|
BATE
|
00039380191TRLO0
|
|
11:19:55.075
|
471
|
182
|
CHIX
|
00039380190TRLO0
|
|
11:19:55.089
|
439
|
182.2
|
CHIX
|
00039380194TRLO0
|
|
11:19:55.098
|
218
|
182.2
|
XLON
|
00039380197TRLO0
|
|
11:19:55.098
|
103
|
182.2
|
XLON
|
00039380196TRLO0
|
|
11:19:55.098
|
114
|
182.2
|
XLON
|
00039380195TRLO0
|
|
11:19:55.672
|
2209
|
182.2
|
CHIX
|
00039380204TRLO0
|
|
11:21:13.673
|
622
|
182
|
XLON
|
00039380243TRLO0
|
|
11:21:13.674
|
434
|
181.9
|
XLON
|
00039380256TRLO0
|
|
11:21:13.682
|
8824
|
182
|
XLON
|
00039380257TRLO0
|
|
11:21:21.237
|
471
|
182
|
CHIX
|
00039380272TRLO0
|
|
11:23:58.006
|
354
|
182.1
|
XLON
|
00039380419TRLO0
|
|
11:23:58.006
|
107
|
182.1
|
XLON
|
00039380418TRLO0
|
|
11:23:58.006
|
107
|
182.1
|
XLON
|
00039380417TRLO0
|
|
11:23:58.006
|
58
|
182.1
|
XLON
|
00039380416TRLO0
|
|
11:29:35.727
|
424
|
181.9
|
XLON
|
00039380670TRLO0
|
|
11:29:35.727
|
2
|
182
|
XLON
|
00039380668TRLO0
|
|
11:29:35.728
|
475
|
181.9
|
CHIX
|
00039380669TRLO0
|
|
11:29:35.737
|
4547
|
182
|
XLON
|
00039380671TRLO0
|
|
11:31:47.268
|
1048
|
181.9
|
XLON
|
00039380814TRLO0
|
|
11:31:47.268
|
551
|
181.9
|
CHIX
|
00039380813TRLO0
|
|
11:35:17.621
|
628
|
181.8
|
CHIX
|
00039380980TRLO0
|
|
11:35:17.621
|
1136
|
181.8
|
BATE
|
00039380979TRLO0
|
|
11:35:17.621
|
348
|
181.9
|
CHIX
|
00039380982TRLO0
|
|
11:35:17.621
|
280
|
181.9
|
CHIX
|
00039380981TRLO0
|
|
11:35:17.633
|
104
|
181.9
|
XLON
|
00039380984TRLO0
|
|
11:35:17.633
|
107
|
181.9
|
XLON
|
00039380983TRLO0
|
|
11:35:17.633
|
186
|
182
|
XLON
|
00039380985TRLO0
|
|
11:35:17.728
|
1138
|
181.7
|
XLON
|
00039380987TRLO0
|
|
11:35:17.728
|
684
|
181.7
|
BATE
|
00039380986TRLO0
|
|
11:36:23.910
|
434
|
181.4
|
XLON
|
00039381021TRLO0
|
|
11:36:23.910
|
126
|
181.5
|
XLON
|
00039381020TRLO0
|
|
11:36:23.910
|
600
|
181.5
|
XLON
|
00039381019TRLO0
|
|
11:45:06.435
|
461
|
181.1
|
XLON
|
00039381271TRLO0
|
|
11:45:06.435
|
661
|
181.2
|
XLON
|
00039381270TRLO0
|
|
11:45:06.491
|
634
|
181
|
XLON
|
00039381272TRLO0
|
|
11:45:07.429
|
720
|
180.9
|
XLON
|
00039381273TRLO0
|
|
11:48:05.199
|
678
|
181.1
|
XLON
|
00039381437TRLO0
|
|
11:58:23.673
|
480
|
181.1
|
XLON
|
00039381683TRLO0
|
|
11:58:23.673
|
3
|
181.2
|
XLON
|
00039381682TRLO0
|
|
11:58:23.674
|
362
|
181.1
|
CHIX
|
00039381676TRLO0
|
|
11:58:23.676
|
948
|
180.9
|
TRQX
|
00039381684TRLO0
|
|
11:58:23.685
|
1813
|
181.1
|
XLON
|
00039381685TRLO0
|
|
12:06:30.010
|
205
|
181.2
|
CHIX
|
00039381974TRLO0
|
|
12:06:30.010
|
477
|
181.2
|
CHIX
|
00039381973TRLO0
|
|
12:06:30.049
|
44
|
181.2
|
XLON
|
00039381976TRLO0
|
|
12:06:30.049
|
383
|
181.2
|
XLON
|
00039381975TRLO0
|
|
12:06:30.050
|
147
|
181.2
|
XLON
|
00039381977TRLO0
|
|
12:06:30.051
|
26
|
180.9
|
CHIX
|
00039381978TRLO0
|
|
12:06:30.052
|
10
|
180.9
|
XLON
|
00039381980TRLO0
|
|
12:06:30.052
|
1
|
180.9
|
BATE
|
00039381979TRLO0
|
|
12:06:30.078
|
83
|
181.1
|
XLON
|
00039381981TRLO0
|
|
12:06:30.078
|
103
|
181.2
|
XLON
|
00039381984TRLO0
|
|
12:06:30.078
|
113
|
181.2
|
XLON
|
00039381983TRLO0
|
|
12:06:30.078
|
110
|
181.2
|
XLON
|
00039381982TRLO0
|
|
12:06:30.119
|
794
|
181.2
|
XLON
|
00039381988TRLO0
|
|
12:06:30.119
|
101
|
181.2
|
XLON
|
00039381987TRLO0
|
|
12:06:30.119
|
107
|
181.2
|
XLON
|
00039381986TRLO0
|
|
12:06:30.119
|
44
|
181.2
|
XLON
|
00039381985TRLO0
|
|
12:06:30.120
|
109
|
181.2
|
XLON
|
00039381989TRLO0
|
|
12:06:30.135
|
267
|
181.2
|
XLON
|
00039381991TRLO0
|
|
12:06:30.135
|
121
|
181.2
|
XLON
|
00039381990TRLO0
|
|
12:06:33.800
|
226
|
181.2
|
XLON
|
00039381995TRLO0
|
|
12:06:33.800
|
120
|
181.2
|
XLON
|
00039381994TRLO0
|
|
12:06:33.800
|
120
|
181.2
|
XLON
|
00039381993TRLO0
|
|
12:06:33.848
|
334
|
181.2
|
XLON
|
00039381998TRLO0
|
|
12:06:33.848
|
104
|
181.2
|
XLON
|
00039381997TRLO0
|
|
12:06:33.848
|
112
|
181.2
|
XLON
|
00039381996TRLO0
|
|
12:06:33.860
|
114
|
181.2
|
XLON
|
00039382000TRLO0
|
|
12:06:33.860
|
105
|
181.2
|
XLON
|
00039381999TRLO0
|
|
12:06:33.861
|
286
|
181.2
|
XLON
|
00039382001TRLO0
|
|
12:06:46.069
|
554
|
181
|
XLON
|
00039382003TRLO0
|
|
12:06:46.069
|
471
|
181
|
BATE
|
00039382002TRLO0
|
|
12:09:32.384
|
663
|
181
|
XLON
|
00039382056TRLO0
|
|
12:09:32.384
|
648
|
181
|
BATE
|
00039382055TRLO0
|
|
12:09:32.384
|
778
|
181
|
CHIX
|
00039382054TRLO0
|
|
12:12:58.415
|
369
|
180.8
|
CHIX
|
00039382155TRLO0
|
|
12:12:58.415
|
661
|
180.9
|
XLON
|
00039382154TRLO0
|
|
12:12:58.415
|
640
|
180.9
|
CHIX
|
00039382153TRLO0
|
|
12:12:58.415
|
645
|
180.9
|
BATE
|
00039382152TRLO0
|
|
12:12:58.416
|
462
|
180.8
|
XLON
|
00039382156TRLO0
|
|
12:12:58.429
|
3861
|
180.9
|
XLON
|
00039382160TRLO0
|
|
12:12:58.431
|
699
|
180.7
|
XLON
|
00039382161TRLO0
|
|
12:12:58.902
|
467
|
180.6
|
XLON
|
00039382162TRLO0
|
|
12:12:59.549
|
2448
|
180.7
|
BATE
|
00039382163TRLO0
|
|
12:23:38.404
|
675
|
181.2
|
CHIX
|
00039382696TRLO0
|
|
12:23:38.404
|
754
|
181.2
|
XLON
|
00039382695TRLO0
|
|
12:23:38.404
|
738
|
181.2
|
BATE
|
00039382694TRLO0
|
|
12:23:38.410
|
527
|
181.1
|
XLON
|
00039382698TRLO0
|
|
12:23:38.410
|
472
|
181.1
|
CHIX
|
00039382697TRLO0
|
|
12:26:29.063
|
277
|
181
|
CHIX
|
00039382796TRLO0
|
|
12:26:29.265
|
471
|
181.1
|
BATE
|
00039382797TRLO0
|
|
12:26:29.266
|
471
|
181.1
|
XLON
|
00039382798TRLO0
|
|
12:26:29.278
|
510
|
181
|
CHIX
|
00039382799TRLO0
|
|
12:28:52.788
|
1537
|
181.1
|
TRQX
|
00039382879TRLO0
|
|
12:28:52.788
|
764
|
181.1
|
XLON
|
00039382874TRLO0
|
|
12:28:52.788
|
743
|
181.1
|
BATE
|
00039382873TRLO0
|
|
12:28:52.789
|
726
|
181.1
|
CHIX
|
00039382872TRLO0
|
|
12:28:52.800
|
8933
|
181.1
|
XLON
|
00039382881TRLO0
|
|
12:28:53.463
|
793
|
181
|
XLON
|
00039382884TRLO0
|
|
12:28:53.463
|
111
|
181
|
BATE
|
00039382883TRLO0
|
|
12:30:02.745
|
735
|
181
|
XLON
|
00039382952TRLO0
|
|
12:30:03.047
|
552
|
181
|
XLON
|
00039382953TRLO0
|
|
12:30:03.292
|
385
|
180.9
|
XLON
|
00039382955TRLO0
|
|
12:30:03.292
|
745
|
181
|
BATE
|
00039382954TRLO0
|
|
12:30:03.910
|
471
|
181
|
BATE
|
00039382956TRLO0
|
|
12:30:03.918
|
471
|
181
|
BATE
|
00039382957TRLO0
|
|
12:30:27.566
|
205
|
180.9
|
BATE
|
00039382977TRLO0
|
|
12:30:27.566
|
600
|
180.9
|
BATE
|
00039382976TRLO0
|
|
12:32:23.459
|
545
|
181.2
|
CHIX
|
00039383074TRLO0
|
|
12:32:23.459
|
805
|
181.2
|
BATE
|
00039383073TRLO0
|
|
12:32:23.490
|
803
|
181
|
BATE
|
00039383075TRLO0
|
|
12:32:23.491
|
849
|
181
|
XLON
|
00039383076TRLO0
|
|
12:35:42.775
|
473
|
181
|
CHIX
|
00039383190TRLO0
|
|
12:35:42.775
|
206
|
181
|
BATE
|
00039383189TRLO0
|
|
12:35:42.775
|
600
|
181
|
BATE
|
00039383188TRLO0
|
|
12:35:42.799
|
805
|
181
|
BATE
|
00039383191TRLO0
|
|
12:35:43.356
|
858
|
180.9
|
XLON
|
00039383192TRLO0
|
|
12:41:22.623
|
817
|
180.9
|
XLON
|
00039383415TRLO0
|
|
12:41:22.647
|
580
|
181
|
XLON
|
00039383416TRLO0
|
|
12:41:22.848
|
600
|
181
|
XLON
|
00039383419TRLO0
|
|
12:41:23.131
|
580
|
180.9
|
CHIX
|
00039383420TRLO0
|
|
12:41:23.135
|
443
|
181
|
XLON
|
00039383422TRLO0
|
|
12:41:23.135
|
228
|
181
|
XLON
|
00039383421TRLO0
|
|
12:41:23.248
|
674
|
181
|
XLON
|
00039383424TRLO0
|
|
12:41:23.448
|
664
|
181
|
XLON
|
00039383425TRLO0
|
|
12:41:23.649
|
677
|
181
|
XLON
|
00039383426TRLO0
|
|
12:45:37.752
|
877
|
181
|
TRQX
|
00039383644TRLO0
|
|
12:45:37.752
|
20
|
181
|
BATE
|
00039383643TRLO0
|
|
12:45:37.752
|
822
|
181
|
XLON
|
00039383642TRLO0
|
|
12:45:37.753
|
542
|
181
|
CHIX
|
00039383646TRLO0
|
|
12:45:37.753
|
744
|
181
|
BATE
|
00039383645TRLO0
|
|
12:45:37.758
|
462
|
180.9
|
XLON
|
00039383648TRLO0
|
|
12:45:37.758
|
378
|
180.9
|
CHIX
|
00039383647TRLO0
|
|
12:50:47.442
|
761
|
180.8
|
BATE
|
00039383899TRLO0
|
|
12:50:47.448
|
11
|
180.8
|
XLON
|
00039383900TRLO0
|
|
12:50:47.568
|
1417
|
180.7
|
XLON
|
00039383901TRLO0
|
|
13:00:34.683
|
4
|
180.7
|
XLON
|
00039384427TRLO0
|
|
13:00:34.683
|
43
|
180.7
|
CHIX
|
00039384426TRLO0
|
|
13:00:34.697
|
776
|
180.9
|
XLON
|
00039384430TRLO0
|
|
13:00:34.697
|
105
|
180.9
|
XLON
|
00039384429TRLO0
|
|
13:00:34.697
|
121
|
180.9
|
XLON
|
00039384428TRLO0
|
|
13:00:34.758
|
897
|
180.9
|
XLON
|
00039384433TRLO0
|
|
13:00:34.758
|
1
|
180.9
|
XLON
|
00039384432TRLO0
|
|
13:01:17.555
|
598
|
180.7
|
XLON
|
00039384466TRLO0
|
|
13:01:17.555
|
732
|
180.8
|
CHIX
|
00039384465TRLO0
|
|
13:01:17.555
|
70
|
180.8
|
CHIX
|
00039384464TRLO0
|
|
13:01:17.555
|
854
|
180.8
|
XLON
|
00039384463TRLO0
|
|
13:01:17.555
|
514
|
180.8
|
BATE
|
00039384462TRLO0
|
|
13:01:17.568
|
5223
|
180.8
|
XLON
|
00039384467TRLO0
|
|
13:01:18.466
|
941
|
180.7
|
XLON
|
00039384482TRLO0
|
|
13:01:18.466
|
871
|
180.7
|
BATE
|
00039384481TRLO0
|
|
13:07:12.699
|
588
|
180.5
|
XLON
|
00039384617TRLO0
|
|
13:07:12.699
|
818
|
180.6
|
TRQX
|
00039384614TRLO0
|
|
13:07:12.700
|
355
|
180.5
|
BATE
|
00039384616TRLO0
|
|
13:07:12.700
|
506
|
180.5
|
CHIX
|
00039384615TRLO0
|
|
13:11:20.278
|
863
|
180.4
|
XLON
|
00039384771TRLO0
|
|
13:11:20.278
|
533
|
180.4
|
BATE
|
00039384770TRLO0
|
|
13:11:20.278
|
776
|
180.4
|
CHIX
|
00039384769TRLO0
|
|
13:12:12.510
|
59
|
180.7
|
XLON
|
00039384792TRLO0
|
|
13:12:12.510
|
745
|
180.7
|
XLON
|
00039384791TRLO0
|
|
13:12:20.784
|
655
|
180.8
|
XLON
|
00039384796TRLO0
|
|
13:12:39.744
|
353
|
180.5
|
CHIX
|
00039384816TRLO0
|
|
13:12:39.744
|
505
|
180.6
|
CHIX
|
00039384815TRLO0
|
|
13:12:39.751
|
2477
|
180.6
|
XLON
|
00039384817TRLO0
|
|
13:17:58.194
|
288
|
180.5
|
CHIX
|
00039384982TRLO0
|
|
13:17:58.194
|
582
|
180.5
|
BATE
|
00039384981TRLO0
|
|
13:17:58.195
|
646
|
180.4
|
XLON
|
00039384985TRLO0
|
|
13:17:58.195
|
924
|
180.5
|
XLON
|
00039384984TRLO0
|
|
13:17:58.195
|
164
|
180.5
|
CHIX
|
00039384983TRLO0
|
|
13:22:51.593
|
6
|
180.4
|
XLON
|
00039385119TRLO0
|
|
13:22:51.594
|
574
|
180.4
|
CHIX
|
00039385118TRLO0
|
|
13:22:51.603
|
3850
|
180.4
|
XLON
|
00039385120TRLO0
|
|
13:23:00.815
|
311
|
180.3
|
XLON
|
00039385144TRLO0
|
|
13:23:00.815
|
732
|
180.3
|
XLON
|
00039385143TRLO0
|
|
13:23:00.815
|
1968
|
180.4
|
BATE
|
00039385142TRLO0
|
|
13:24:44.918
|
735
|
180.3
|
XLON
|
00039385184TRLO0
|
|
13:24:44.918
|
593
|
180.3
|
BATE
|
00039385183TRLO0
|
|
13:27:21.274
|
476
|
180.2
|
XLON
|
00039385245TRLO0
|
|
13:27:21.274
|
600
|
180.2
|
XLON
|
00039385244TRLO0
|
|
13:27:21.274
|
113
|
180.2
|
XLON
|
00039385243TRLO0
|
|
13:27:21.274
|
545
|
180.2
|
CHIX
|
00039385242TRLO0
|
|
13:27:21.274
|
4
|
180.2
|
BATE
|
00039385241TRLO0
|
|
13:27:21.274
|
600
|
180.2
|
BATE
|
00039385240TRLO0
|
|
13:32:39.270
|
134
|
180.4
|
XLON
|
00039385454TRLO0
|
|
13:32:39.270
|
192
|
180.5
|
BATE
|
00039385453TRLO0
|
|
13:32:39.270
|
279
|
180.5
|
BATE
|
00039385452TRLO0
|
|
13:32:39.270
|
994
|
180.5
|
XLON
|
00039385451TRLO0
|
|
13:32:39.281
|
3352
|
180.5
|
XLON
|
00039385455TRLO0
|
|
13:32:39.366
|
709
|
180.4
|
CHIX
|
00039385456TRLO0
|
|
13:33:46.898
|
323
|
180.4
|
XLON
|
00039385501TRLO0
|
|
13:33:46.898
|
1166
|
180.4
|
XLON
|
00039385499TRLO0
|
|
13:33:46.898
|
1126
|
180.4
|
TRQX
|
00039385498TRLO0
|
|
13:33:46.898
|
186
|
180.4
|
CHIX
|
00039385497TRLO0
|
|
13:33:46.898
|
452
|
180.4
|
CHIX
|
00039385496TRLO0
|
|
13:42:17.672
|
496
|
180.5
|
XLON
|
00039386143TRLO0
|
|
13:42:17.672
|
394
|
180.5
|
XLON
|
00039386142TRLO0
|
|
13:42:17.672
|
168
|
180.5
|
XLON
|
00039386141TRLO0
|
|
13:42:17.690
|
133
|
180.4
|
XLON
|
00039386145TRLO0
|
|
13:42:17.690
|
1131
|
180.4
|
XLON
|
00039386144TRLO0
|
|
13:42:53.240
|
329
|
180.4
|
XLON
|
00039386169TRLO0
|
|
13:42:53.241
|
270
|
180.4
|
XLON
|
00039386170TRLO0
|
|
13:42:53.254
|
438
|
180.4
|
XLON
|
00039386171TRLO0
|
|
13:42:57.293
|
33
|
180.3
|
XLON
|
00039386175TRLO0
|
|
13:42:57.294
|
942
|
180.2
|
XLON
|
00039386179TRLO0
|
|
13:42:57.294
|
224
|
180.2
|
XLON
|
00039386178TRLO0
|
|
13:42:57.294
|
47
|
180.3
|
CHIX
|
00039386177TRLO0
|
|
13:42:57.294
|
122
|
180.3
|
BATE
|
00039386176TRLO0
|
|
13:42:57.294
|
715
|
180.3
|
BATE
|
00039386174TRLO0
|
|
13:42:57.309
|
1872
|
180.3
|
XLON
|
00039386181TRLO0
|
|
13:43:01.667
|
363
|
180.2
|
XLON
|
00039386197TRLO0
|
|
13:43:01.667
|
600
|
180.2
|
XLON
|
00039386196TRLO0
|
|
13:43:01.667
|
251
|
180.2
|
CHIX
|
00039386195TRLO0
|
|
13:43:01.667
|
1142
|
180.2
|
BATE
|
00039386194TRLO0
|
|
13:43:13.317
|
44
|
180.2
|
BATE
|
00039386206TRLO0
|
|
13:46:31.481
|
921
|
180.2
|
XLON
|
00039386425TRLO0
|
|
13:46:31.482
|
726
|
180.2
|
CHIX
|
00039386424TRLO0
|
|
13:46:31.482
|
670
|
180.2
|
BATE
|
00039386423TRLO0
|
|
13:46:31.493
|
477
|
180.2
|
XLON
|
00039386426TRLO0
|
|
13:47:02.008
|
310
|
180.2
|
XLON
|
00039386458TRLO0
|
|
13:47:02.008
|
120
|
180.2
|
XLON
|
00039386457TRLO0
|
|
13:47:02.076
|
39
|
180.1
|
CHIX
|
00039386459TRLO0
|
|
13:48:00.022
|
120
|
180.2
|
XLON
|
00039386518TRLO0
|
|
13:48:00.022
|
109
|
180.2
|
XLON
|
00039386517TRLO0
|
|
13:48:00.070
|
332
|
180.2
|
BATE
|
00039386519TRLO0
|
|
13:49:56.308
|
835
|
180.2
|
TRQX
|
00039386580TRLO0
|
|
13:49:56.308
|
846
|
180.2
|
XLON
|
00039386577TRLO0
|
|
13:49:56.309
|
726
|
180.2
|
CHIX
|
00039386579TRLO0
|
|
13:49:56.309
|
609
|
180.2
|
BATE
|
00039386578TRLO0
|
|
13:49:56.320
|
1818
|
180.2
|
XLON
|
00039386581TRLO0
|
|
13:50:04.945
|
921
|
180.1
|
XLON
|
00039386601TRLO0
|
|
13:50:17.665
|
83
|
180.1
|
CHIX
|
00039386605TRLO0
|
|
13:50:17.666
|
388
|
180.1
|
CHIX
|
00039386606TRLO0
|
|
13:50:18.264
|
471
|
180.1
|
XLON
|
00039386607TRLO0
|
|
13:50:26.105
|
252
|
180
|
BATE
|
00039386611TRLO0
|
|
13:50:26.105
|
793
|
180
|
BATE
|
00039386610TRLO0
|
|
13:50:54.016
|
682
|
180
|
XLON
|
00039386631TRLO0
|
|
13:50:54.016
|
611
|
180
|
BATE
|
00039386630TRLO0
|
|
13:56:16.521
|
346
|
179.9
|
XLON
|
00039386766TRLO0
|
|
13:56:16.521
|
587
|
179.9
|
XLON
|
00039386765TRLO0
|
|
13:56:16.521
|
651
|
179.9
|
CHIX
|
00039386764TRLO0
|
|
13:56:16.521
|
621
|
179.9
|
BATE
|
00039386763TRLO0
|
|
13:56:16.566
|
101
|
180
|
XLON
|
00039386767TRLO0
|
|
13:56:32.662
|
1440
|
180
|
XLON
|
00039386776TRLO0
|
|
13:56:32.663
|
629
|
180
|
BATE
|
00039386775TRLO0
|
|
14:00:39.892
|
3336
|
179.9
|
BATE
|
00039387043TRLO0
|
|
14:00:39.892
|
474
|
179.9
|
CHIX
|
00039387042TRLO0
|
|
14:00:39.892
|
1019
|
180
|
XLON
|
00039387041TRLO0
|
|
14:00:39.892
|
46
|
180
|
CHIX
|
00039387040TRLO0
|
|
14:00:39.893
|
1210
|
179.9
|
XLON
|
00039387044TRLO0
|
|
14:00:39.988
|
645
|
179.8
|
XLON
|
00039387045TRLO0
|
|
14:03:10.126
|
976
|
180
|
XLON
|
00039387157TRLO0
|
|
14:03:10.127
|
683
|
179.9
|
XLON
|
00039387158TRLO0
|
|
14:03:10.127
|
665
|
180
|
BATE
|
00039387156TRLO0
|
|
14:03:10.127
|
652
|
180
|
CHIX
|
00039387155TRLO0
|
|
14:03:10.131
|
455
|
179.9
|
CHIX
|
00039387159TRLO0
|
|
14:04:26.008
|
843
|
179.9
|
TRQX
|
00039387226TRLO0
|
|
14:04:26.008
|
965
|
179.9
|
XLON
|
00039387225TRLO0
|
|
14:04:26.009
|
657
|
179.9
|
BATE
|
00039387224TRLO0
|
|
14:06:08.464
|
952
|
179.8
|
XLON
|
00039387287TRLO0
|
|
14:06:08.464
|
486
|
179.8
|
CHIX
|
00039387286TRLO0
|
|
14:06:08.464
|
660
|
179.8
|
BATE
|
00039387285TRLO0
|
|
14:06:08.483
|
286
|
179.9
|
XLON
|
00039387291TRLO0
|
|
14:06:08.483
|
119
|
179.9
|
XLON
|
00039387290TRLO0
|
|
14:06:08.483
|
110
|
179.9
|
XLON
|
00039387289TRLO0
|
|
14:06:08.483
|
413
|
179.9
|
XLON
|
00039387288TRLO0
|
|
14:08:39.469
|
991
|
179.8
|
XLON
|
00039387380TRLO0
|
|
14:08:39.470
|
482
|
179.8
|
CHIX
|
00039387379TRLO0
|
|
14:08:39.470
|
665
|
179.8
|
BATE
|
00039387378TRLO0
|
|
14:08:39.480
|
1056
|
179.8
|
XLON
|
00039387381TRLO0
|
|
14:08:39.523
|
338
|
179.7
|
XLON
|
00039387387TRLO0
|
|
14:08:39.523
|
948
|
179.7
|
XLON
|
00039387386TRLO0
|
|
14:08:39.658
|
907
|
179.7
|
BATE
|
00039387388TRLO0
|
|
14:08:46.239
|
538
|
179.7
|
BATE
|
00039387400TRLO0
|
|
14:09:41.208
|
6162
|
179.7
|
BATE
|
00039387447TRLO0
|
|
14:10:21.430
|
1092
|
179.8
|
XLON
|
00039387527TRLO0
|
|
14:10:21.430
|
632
|
179.8
|
BATE
|
00039387526TRLO0
|
|
14:14:06.008
|
1303
|
179.9
|
XLON
|
00039387734TRLO0
|
|
14:14:06.009
|
412
|
179.9
|
XLON
|
00039387735TRLO0
|
|
14:18:03.253
|
756
|
180
|
XLON
|
00039387927TRLO0
|
|
14:18:03.253
|
1200
|
180
|
XLON
|
00039387926TRLO0
|
|
14:18:03.253
|
669
|
180
|
BATE
|
00039387925TRLO0
|
|
14:18:03.253
|
600
|
180
|
BATE
|
00039387924TRLO0
|
|
14:18:04.296
|
932
|
179.9
|
CHIX
|
00039387934TRLO0
|
|
14:18:04.415
|
1136
|
179.9
|
XLON
|
00039387936TRLO0
|
|
14:18:05.421
|
738
|
179.9
|
BATE
|
00039387938TRLO0
|
|
14:18:56.007
|
568
|
180.1
|
XLON
|
00039387946TRLO0
|
|
14:19:30.756
|
644
|
180
|
BATE
|
00039387979TRLO0
|
|
14:19:30.756
|
94
|
180
|
BATE
|
00039387978TRLO0
|
|
14:22:23.138
|
603
|
180.2
|
XLON
|
00039388165TRLO0
|
|
14:22:23.149
|
113
|
180.2
|
XLON
|
00039388167TRLO0
|
|
14:22:23.149
|
106
|
180.2
|
XLON
|
00039388166TRLO0
|
|
14:22:23.150
|
42
|
180.2
|
XLON
|
00039388169TRLO0
|
|
14:22:23.150
|
600
|
180.2
|
XLON
|
00039388168TRLO0
|
|
14:22:23.239
|
110
|
180.2
|
XLON
|
00039388172TRLO0
|
|
14:22:23.239
|
111
|
180.2
|
XLON
|
00039388171TRLO0
|
|
14:22:23.239
|
1089
|
180.2
|
XLON
|
00039388170TRLO0
|
|
14:22:23.259
|
1931
|
180.2
|
XLON
|
00039388173TRLO0
|
|
14:23:43.250
|
471
|
180.1
|
XLON
|
00039388241TRLO0
|
|
14:23:55.685
|
620
|
180
|
XLON
|
00039388255TRLO0
|
|
14:25:42.007
|
557
|
180.1
|
XLON
|
00039388335TRLO0
|
|
14:26:43.012
|
415
|
180.1
|
XLON
|
00039388362TRLO0
|
|
14:26:47.653
|
388
|
180.2
|
XLON
|
00039388367TRLO0
|
|
14:26:47.657
|
393
|
180.2
|
CHIX
|
00039388368TRLO0
|
|
14:27:29.033
|
286
|
180.2
|
CHIX
|
00039388377TRLO0
|
|
14:27:29.033
|
253
|
180.2
|
CHIX
|
00039388376TRLO0
|
|
14:27:29.036
|
100
|
180.2
|
XLON
|
00039388378TRLO0
|
|
14:27:29.037
|
248
|
180.2
|
XLON
|
00039388380TRLO0
|
|
14:27:29.037
|
189
|
180.2
|
XLON
|
00039388379TRLO0
|
|
14:27:29.056
|
321
|
180.2
|
CHIX
|
00039388385TRLO0
|
|
14:27:29.056
|
124
|
180.2
|
CHIX
|
00039388384TRLO0
|
|
14:27:29.056
|
111
|
180.2
|
CHIX
|
00039388383TRLO0
|
|
14:27:29.056
|
122
|
180.2
|
CHIX
|
00039388382TRLO0
|
|
14:27:29.056
|
115
|
180.2
|
CHIX
|
00039388381TRLO0
|
|
14:27:29.071
|
288
|
180.2
|
XLON
|
00039388389TRLO0
|
|
14:27:29.071
|
108
|
180.2
|
XLON
|
00039388388TRLO0
|
|
14:27:29.071
|
111
|
180.2
|
XLON
|
00039388387TRLO0
|
|
14:27:29.071
|
737
|
180.2
|
XLON
|
00039388386TRLO0
|
|
14:27:29.999
|
2
|
180.1
|
XLON
|
00039388393TRLO0
|
|
14:27:29.999
|
1
|
180.1
|
CHIX
|
00039388392TRLO0
|
|
14:27:30.425
|
936
|
180
|
XLON
|
00039388394TRLO0
|
|
14:30:04.067
|
1673
|
180.2
|
XLON
|
00039388481TRLO0
|
|
14:30:04.067
|
108
|
180.2
|
XLON
|
00039388480TRLO0
|
|
14:30:04.067
|
115
|
180.2
|
XLON
|
00039388479TRLO0
|
|
14:30:04.067
|
102
|
180.2
|
XLON
|
00039388478TRLO0
|
|
14:30:04.067
|
204
|
180.2
|
XLON
|
00039388477TRLO0
|
|
14:30:33.695
|
1554
|
180
|
TRQX
|
00039388531TRLO0
|
|
14:30:33.695
|
46
|
180
|
CHIX
|
00039388530TRLO0
|
|
14:31:07.868
|
1119
|
179.9
|
XLON
|
00039388615TRLO0
|
|
14:31:07.868
|
600
|
179.9
|
XLON
|
00039388614TRLO0
|
|
14:31:07.868
|
908
|
179.9
|
CHIX
|
00039388613TRLO0
|
|
14:31:07.868
|
525
|
179.9
|
BATE
|
00039388612TRLO0
|
|
14:31:08.198
|
723
|
179.7
|
XLON
|
00039388617TRLO0
|
|
14:31:52.731
|
808
|
179.7
|
XLON
|
00039388710TRLO0
|
|
14:31:52.731
|
747
|
179.7
|
CHIX
|
00039388709TRLO0
|
|
14:36:57.452
|
1239
|
179.9
|
XLON
|
00039389241TRLO0
|
|
14:36:57.452
|
905
|
179.9
|
XLON
|
00039389240TRLO0
|
|
14:36:57.452
|
112
|
179.9
|
XLON
|
00039389239TRLO0
|
|
14:36:57.452
|
49
|
179.9
|
XLON
|
00039389238TRLO0
|
|
14:38:16.007
|
910
|
179.9
|
XLON
|
00039389391TRLO0
|
|
14:38:16.007
|
106
|
179.9
|
XLON
|
00039389390TRLO0
|
|
14:38:16.007
|
123
|
179.9
|
XLON
|
00039389389TRLO0
|
|
14:38:17.230
|
837
|
179.8
|
XLON
|
00039389393TRLO0
|
|
14:38:17.230
|
728
|
179.8
|
CHIX
|
00039389392TRLO0
|
|
14:40:17.452
|
950
|
179.9
|
XLON
|
00039389540TRLO0
|
|
14:40:17.452
|
115
|
179.9
|
XLON
|
00039389539TRLO0
|
|
14:40:17.452
|
56
|
179.9
|
XLON
|
00039389538TRLO0
|
|
14:40:17.453
|
620
|
179.9
|
XLON
|
00039389541TRLO0
|
|
14:42:08.008
|
1500
|
179.9
|
XLON
|
00039389789TRLO0
|
|
14:42:08.008
|
899
|
179.9
|
XLON
|
00039389788TRLO0
|
|
14:42:08.008
|
103
|
179.9
|
XLON
|
00039389787TRLO0
|
|
14:42:08.008
|
116
|
179.9
|
XLON
|
00039389786TRLO0
|
|
14:42:36.079
|
841
|
179.7
|
TRQX
|
00039389832TRLO0
|
|
14:42:36.079
|
545
|
179.7
|
CHIX
|
00039389831TRLO0
|
|
14:42:36.628
|
833
|
179.6
|
XLON
|
00039389837TRLO0
|
|
14:42:37.151
|
558
|
179.6
|
XLON
|
00039389838TRLO0
|
|
14:45:11.819
|
107
|
179.8
|
XLON
|
00039389988TRLO0
|
|
14:45:11.831
|
104
|
179.8
|
XLON
|
00039389990TRLO0
|
|
14:45:11.831
|
119
|
179.8
|
XLON
|
00039389989TRLO0
|
|
14:45:11.844
|
119
|
179.8
|
XLON
|
00039389992TRLO0
|
|
14:45:11.844
|
107
|
179.8
|
XLON
|
00039389991TRLO0
|
|
14:46:00.011
|
342
|
179.8
|
CHIX
|
00039390027TRLO0
|
|
14:46:00.011
|
136
|
179.8
|
CHIX
|
00039390026TRLO0
|
|
14:46:00.017
|
535
|
179.8
|
XLON
|
00039390029TRLO0
|
|
14:46:00.017
|
47
|
179.8
|
CHIX
|
00039390028TRLO0
|
|
14:46:44.938
|
2333
|
179.7
|
XLON
|
00039390134TRLO0
|
|
14:46:44.938
|
746
|
179.7
|
CHIX
|
00039390133TRLO0
|
|
14:46:45.595
|
1455
|
179.6
|
XLON
|
00039390137TRLO0
|
|
14:46:45.595
|
639
|
179.6
|
CHIX
|
00039390136TRLO0
|
|
14:48:15.364
|
1218
|
179.5
|
XLON
|
00039390336TRLO0
|
|
14:48:15.365
|
855
|
179.4
|
XLON
|
00039390337TRLO0
|
|
14:49:48.114
|
422
|
179.5
|
CHIX
|
00039390559TRLO0
|
|
14:49:48.117
|
577
|
179.5
|
XLON
|
00039390560TRLO0
|
|
14:51:59.963
|
2029
|
179.4
|
XLON
|
00039390740TRLO0
|
|
14:51:59.963
|
672
|
179.4
|
CHIX
|
00039390739TRLO0
|
|
14:52:00.516
|
944
|
179.4
|
XLON
|
00039390743TRLO0
|
|
14:52:39.766
|
654
|
179.3
|
XLON
|
00039390782TRLO0
|
|
14:55:50.791
|
2257
|
179.3
|
XLON
|
00039391029TRLO0
|
|
14:58:34.117
|
2074
|
179.3
|
XLON
|
00039391252TRLO0
|
|
14:58:34.117
|
1057
|
179.3
|
TRQX
|
00039391251TRLO0
|
|
14:58:34.117
|
784
|
179.3
|
CHIX
|
00039391250TRLO0
|
|
15:00:55.092
|
2127
|
179.2
|
XLON
|
00039391396TRLO0
|
|
15:00:55.092
|
510
|
179.2
|
CHIX
|
00039391395TRLO0
|
|
15:00:55.093
|
932
|
179.1
|
XLON
|
00039391397TRLO0
|
|
15:00:55.097
|
356
|
179.1
|
CHIX
|
00039391398TRLO0
|
|
15:00:55.105
|
399
|
179.2
|
XLON
|
00039391400TRLO0
|
|
15:00:55.105
|
120
|
179.2
|
XLON
|
00039391399TRLO0
|
|
15:00:55.321
|
351
|
179.1
|
XLON
|
00039391401TRLO0
|
|
15:04:12.523
|
1184
|
178.9
|
XLON
|
00039391745TRLO0
|
|
15:04:12.523
|
264
|
178.9
|
CHIX
|
00039391744TRLO0
|
|
15:04:12.523
|
204
|
178.9
|
CHIX
|
00039391743TRLO0
|
|
15:04:12.629
|
1034
|
178.8
|
XLON
|
00039391746TRLO0
|
|
15:04:19.993
|
704
|
178.7
|
XLON
|
00039391753TRLO0
|
|
15:08:24.059
|
1936
|
178.9
|
XLON
|
00039392032TRLO0
|
|
15:08:24.060
|
483
|
178.8
|
CHIX
|
00039392034TRLO0
|
|
15:08:24.060
|
848
|
178.8
|
XLON
|
00039392033TRLO0
|
|
15:08:24.060
|
691
|
178.9
|
CHIX
|
00039392031TRLO0
|
|
15:08:35.693
|
1051
|
178.7
|
XLON
|
00039392038TRLO0
|
|
15:08:43.561
|
554
|
178.8
|
XLON
|
00039392060TRLO0
|
|
15:08:43.566
|
25
|
178.7
|
XLON
|
00039392062TRLO0
|
|
15:08:43.566
|
362
|
178.7
|
XLON
|
00039392061TRLO0
|
|
15:09:30.808
|
695
|
178.8
|
XLON
|
00039392144TRLO0
|
|
15:11:18.593
|
1091
|
178.7
|
XLON
|
00039392285TRLO0
|
|
15:13:31.837
|
1391
|
179.1
|
XLON
|
00039392442TRLO0
|
|
15:14:04.647
|
783
|
179.2
|
XLON
|
00039392460TRLO0
|
|
15:14:20.162
|
549
|
179.1
|
XLON
|
00039392470TRLO0
|
|
15:14:20.565
|
425
|
179
|
XLON
|
00039392482TRLO0
|
|
15:15:00.562
|
615
|
179
|
XLON
|
00039392525TRLO0
|
|
15:15:51.633
|
1085
|
179
|
TRQX
|
00039392572TRLO0
|
|
15:15:51.633
|
692
|
179
|
CHIX
|
00039392571TRLO0
|
|
15:17:58.989
|
918
|
179.2
|
XLON
|
00039392688TRLO0
|
|
15:17:58.990
|
642
|
179.1
|
XLON
|
00039392689TRLO0
|
|
15:17:58.990
|
793
|
179.2
|
CHIX
|
00039392687TRLO0
|
|
15:17:59.297
|
816
|
179.1
|
XLON
|
00039392692TRLO0
|
|
15:24:03.406
|
3374
|
179.2
|
XLON
|
00039393143TRLO0
|
|
15:24:03.962
|
802
|
179
|
CHIX
|
00039393155TRLO0
|
|
15:24:03.962
|
1669
|
179
|
XLON
|
00039393154TRLO0
|
|
15:24:03.963
|
560
|
178.9
|
CHIX
|
00039393156TRLO0
|
|
15:24:03.994
|
666
|
178.9
|
XLON
|
00039393157TRLO0
|
|
15:24:04.191
|
447
|
178.9
|
XLON
|
00039393161TRLO0
|
|
15:30:45.605
|
1524
|
178.6
|
XLON
|
00039393845TRLO0
|
|
15:30:45.606
|
1086
|
178.6
|
TRQX
|
00039393846TRLO0
|
|
15:30:45.606
|
547
|
178.6
|
CHIX
|
00039393844TRLO0
|
|
15:30:45.610
|
667
|
178.5
|
XLON
|
00039393847TRLO0
|
|
15:30:45.618
|
3782
|
178.6
|
XLON
|
00039393848TRLO0
|
|
15:30:46.385
|
471
|
178.5
|
CHIX
|
00039393858TRLO0
|
|
15:31:12.269
|
1463
|
178.6
|
XLON
|
00039393890TRLO0
|
|
15:33:34.020
|
760
|
178.7
|
CHIX
|
00039394068TRLO0
|
|
15:33:34.030
|
98
|
178.5
|
XLON
|
00039394077TRLO0
|
|
15:33:34.030
|
12
|
178.7
|
XLON
|
00039394076TRLO0
|
|
15:33:34.030
|
1000
|
178.7
|
XLON
|
00039394075TRLO0
|
|
15:33:34.030
|
1213
|
178.7
|
XLON
|
00039394074TRLO0
|
|
15:33:34.044
|
2722
|
178.5
|
XLON
|
00039394079TRLO0
|
|
15:33:34.044
|
1077
|
178.5
|
CHIX
|
00039394078TRLO0
|
|
15:35:11.109
|
783
|
178.3
|
XLON
|
00039394232TRLO0
|
|
15:35:43.022
|
1129
|
178.3
|
XLON
|
00039394291TRLO0
|
|
15:35:43.068
|
791
|
178.2
|
XLON
|
00039394304TRLO0
|
|
15:35:43.719
|
404
|
178.2
|
XLON
|
00039394305TRLO0
|
|
15:36:16.050
|
610
|
178.2
|
XLON
|
00039394348TRLO0
|
|
15:42:58.324
|
667
|
178.7
|
XLON
|
00039394880TRLO0
|
|
15:42:58.324
|
720
|
178.7
|
BATE
|
00039394879TRLO0
|
|
15:42:58.324
|
595
|
178.7
|
CHIX
|
00039394878TRLO0
|
|
15:43:06.936
|
4129
|
178.7
|
XLON
|
00039394890TRLO0
|
|
15:43:07.321
|
979
|
178.6
|
CHIX
|
00039394908TRLO0
|
|
15:46:49.553
|
1911
|
178.8
|
XLON
|
00039395207TRLO0
|
|
15:46:49.553
|
840
|
178.8
|
CHIX
|
00039395206TRLO0
|
|
15:46:49.553
|
2077
|
178.8
|
BATE
|
00039395205TRLO0
|
|
15:46:49.554
|
504
|
178.6
|
XLON
|
00039395216TRLO0
|
|
15:46:49.554
|
1351
|
178.7
|
TRQX
|
00039395215TRLO0
|
|
15:46:49.554
|
837
|
178.7
|
XLON
|
00039395214TRLO0
|
|
15:46:49.554
|
589
|
178.7
|
CHIX
|
00039395213TRLO0
|
|
15:46:49.554
|
910
|
178.7
|
BATE
|
00039395208TRLO0
|
|
15:46:50.180
|
1737
|
178.6
|
XLON
|
00039395218TRLO0
|
|
15:46:50.334
|
3474
|
178.6
|
BATE
|
00039395219TRLO0
|
|
15:49:45.713
|
2077
|
178.6
|
XLON
|
00039395439TRLO0
|
|
15:49:56.002
|
2428
|
178.6
|
XLON
|
00039395445TRLO0
|
|
15:55:08.090
|
4941
|
179
|
XLON
|
00039395894TRLO0
|
|
15:56:34.006
|
445
|
179.2
|
XLON
|
00039396045TRLO0
|
|
15:57:05.649
|
375
|
179.4
|
XLON
|
00039396113TRLO0
|
|
15:57:05.649
|
116
|
179.4
|
XLON
|
00039396111TRLO0
|
|
15:57:05.649
|
27
|
179.4
|
XLON
|
00039396110TRLO0
|
|
15:57:05.849
|
1112
|
179.4
|
XLON
|
00039396114TRLO0
|
|
15:57:08.118
|
2077
|
179.1
|
BATE
|
00039396115TRLO0
|
|
15:57:08.118
|
1014
|
179.2
|
TRQX
|
00039396116TRLO0
|
|
15:57:10.009
|
2352
|
179.1
|
XLON
|
00039396123TRLO0
|
|
15:57:10.009
|
814
|
179.1
|
XLON
|
00039396122TRLO0
|
|
15:58:41.176
|
2593
|
179
|
XLON
|
00039396254TRLO0
|
|
15:58:41.177
|
2206
|
179
|
BATE
|
00039396255TRLO0
|
|
16:00:25.712
|
1931
|
179.2
|
XLON
|
00039396440TRLO0
|
|
16:00:25.712
|
12694
|
179.2
|
BATE
|
00039396439TRLO0
|
|
16:00:25.712
|
589
|
179.2
|
CHIX
|
00039396438TRLO0
|
|
16:00:25.715
|
3281
|
179.3
|
CHIX
|
00039396441TRLO0
|
|
16:00:25.849
|
471
|
179.2
|
XLON
|
00039396444TRLO0
|
|
16:00:42.806
|
950
|
179.2
|
BATE
|
00039396482TRLO0
|
|
16:01:00.600
|
1319
|
179.2
|
XLON
|
00039396521TRLO0
|
|
16:03:35.753
|
2878
|
179.5
|
XLON
|
00039396799TRLO0
|
|
16:03:35.753
|
747
|
179.6
|
CHIX
|
00039396798TRLO0
|
|
16:03:35.753
|
1753
|
179.6
|
BATE
|
00039396797TRLO0
|
|
16:03:36.062
|
910
|
179.5
|
BATE
|
00039396815TRLO0
|
|
16:03:45.767
|
1391
|
179.5
|
XLON
|
00039396836TRLO0
|
|
16:08:05.195
|
3499
|
179.8
|
XLON
|
00039397350TRLO0
|
|
16:08:10.004
|
819
|
179.9
|
CHIX
|
00039397382TRLO0
|
|
16:11:50.950
|
143
|
180.1
|
CHIX
|
00039397847TRLO0
|
|
16:11:51.002
|
513
|
180.1
|
CHIX
|
00039397848TRLO0
|
|
16:12:20.103
|
265
|
180.1
|
XLON
|
00039397886TRLO0
|
|
16:14:06.197
|
2077
|
180
|
BATE
|
00039398081TRLO0
|
|
16:14:06.197
|
961
|
180
|
CHIX
|
00039398080TRLO0
|
|
16:14:06.198
|
2077
|
180
|
XLON
|
00039398082TRLO0
|
|
16:14:06.203
|
2601
|
180.1
|
CHIX
|
00039398086TRLO0
|
|
16:14:06.203
|
78
|
180.1
|
CHIX
|
00039398085TRLO0
|
|
16:14:06.203
|
71
|
180.1
|
CHIX
|
00039398084TRLO0
|
|
16:14:06.203
|
80
|
180.1
|
CHIX
|
00039398083TRLO0
|
|
16:14:06.220
|
3353
|
180.1
|
XLON
|
00039398089TRLO0
|
|
16:14:06.220
|
107
|
180.1
|
XLON
|
00039398088TRLO0
|
|
16:14:06.220
|
102
|
180.1
|
XLON
|
00039398087TRLO0
|
|
16:14:06.221
|
910
|
179.9
|
XLON
|
00039398093TRLO0
|
|
16:14:06.221
|
1677
|
179.9
|
TRQX
|
00039398092TRLO0
|
|
16:14:06.221
|
674
|
179.9
|
CHIX
|
00039398091TRLO0
|
|
16:14:06.221
|
910
|
179.9
|
BATE
|
00039398090TRLO0
|
|
16:14:06.247
|
451
|
180
|
XLON
|
00039398099TRLO0
|
|
16:14:06.247
|
112
|
180
|
XLON
|
00039398098TRLO0
|
|
16:14:06.247
|
111
|
180
|
XLON
|
00039398097TRLO0
|
|
16:14:06.247
|
380
|
180
|
XLON
|
00039398096TRLO0
|
|
16:14:06.247
|
1009
|
180
|
XLON
|
00039398095TRLO0
|
|
16:14:06.247
|
1131
|
180
|
XLON
|
00039398094TRLO0
|
|
16:14:06.247
|
1165
|
180.1
|
XLON
|
00039398103TRLO0
|
|
16:14:06.247
|
121
|
180.1
|
XLON
|
00039398102TRLO0
|
|
16:14:06.247
|
604
|
180.1
|
XLON
|
00039398101TRLO0
|
|
16:14:06.247
|
108
|
180.1
|
XLON
|
00039398100TRLO0
|
|
16:14:06.283
|
30
|
180
|
XLON
|
00039398110TRLO0
|
|
16:14:06.283
|
58
|
180
|
XLON
|
00039398109TRLO0
|
|
16:14:06.283
|
11
|
180
|
XLON
|
00039398108TRLO0
|
|
16:14:06.283
|
43
|
180
|
XLON
|
00039398107TRLO0
|
|
16:14:06.283
|
35
|
180
|
XLON
|
00039398106TRLO0
|
|
16:14:06.283
|
100
|
180
|
XLON
|
00039398105TRLO0
|
|
16:14:06.283
|
116
|
180
|
XLON
|
00039398104TRLO0
|
|
16:14:56.008
|
121
|
179.9
|
XLON
|
00039398210TRLO0
|
|
16:14:56.008
|
117
|
179.9
|
XLON
|
00039398209TRLO0
|
|
16:14:56.008
|
884
|
179.9
|
XLON
|
00039398208TRLO0
|
|
16:14:56.008
|
2200
|
179.9
|
XLON
|
00039398207TRLO0
|
|
16:14:56.008
|
692
|
180
|
XLON
|
00039398213TRLO0
|
|
16:14:56.008
|
111
|
180
|
XLON
|
00039398212TRLO0
|
|
16:14:56.008
|
107
|
180
|
XLON
|
00039398211TRLO0
|
|
16:14:56.034
|
218
|
179.9
|
CHIX
|
00039398214TRLO0
|
|
16:15:26.443
|
471
|
180
|
BATE
|
00039398277TRLO0
|
|
16:16:50.036
|
570
|
180
|
XLON
|
00039398489TRLO0
|
|
16:16:50.037
|
1507
|
180
|
XLON
|
00039398490TRLO0
|
|
16:16:50.037
|
736
|
180
|
BATE
|
00039398488TRLO0
|
|
16:18:33.793
|
6590
|
180
|
XLON
|
00039398697TRLO0
|
|
16:20:09.114
|
692
|
180
|
BATE
|
00039398917TRLO0
|
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Mar 2025 a Apr 2025
Grafico Azioni Firstgroup (LSE:FGP)
Storico
Da Apr 2024 a Apr 2025
