FirstGroup Plc - Transaction in Own Shares
20 2월 2025 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 20
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 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
|
19
February 2025
|
|
Number of
ordinary shares purchased
|
466,278
|
|
Weighted
average price paid (p)
|
161.22
|
|
Highest
price paid (p)
|
164.00
|
|
Lowest
price paid (p)
|
160.00
|
Following
the above purchase, FirstGroup holds 154,108,265 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 596,586,750. 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 19 February 2025 is 596,586,750.
This figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency
Rules.
|
Contacts
at FirstGroup
|
|
|
Marianna
Bowes, Head of Investor Relations
David
Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: Panmure Liberum Limited
Intermediary
Code: PMURGB3L
Timezone:
GMT
Currency:
GBp
In
accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the
Market Abuse Regulation), a breakdown of the individual trades made
by RBC Europe Limited on behalf of FirstGroup as part of the
Programme is detailed below:
Aggregate information:
|
Venue
|
Weighted average price
(pence per share)
|
Aggregated volume
|
|
XLON
|
161.21
|
221,711
|
|
BATE
|
161.22
|
129,323
|
|
CHIX
|
161.23
|
99,177
|
|
TRQX
|
161.33
|
16,067
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:00:32.030
|
494
|
164
|
XLON
|
00038873301TRLO0
|
|
08:00:32.031
|
909
|
163.9
|
XLON
|
00038873303TRLO0
|
|
08:00:32.031
|
480
|
163.9
|
CHIX
|
00038873300TRLO0
|
|
08:00:32.031
|
494
|
164
|
CHIX
|
00038873299TRLO0
|
|
08:00:32.039
|
1211
|
164
|
TRQX
|
00038873302TRLO0
|
|
08:01:22.229
|
338
|
162.7
|
XLON
|
00038873369TRLO0
|
|
08:02:17.447
|
321
|
162.7
|
XLON
|
00038873438TRLO0
|
|
08:05:32.753
|
92
|
162.7
|
XLON
|
00038873623TRLO0
|
|
08:05:48.942
|
667
|
163.9
|
CHIX
|
00038873646TRLO0
|
|
08:08:42.006
|
148
|
163.5
|
CHIX
|
00038873834TRLO0
|
|
08:08:42.006
|
264
|
163.5
|
CHIX
|
00038873833TRLO0
|
|
08:08:42.006
|
101
|
163.5
|
CHIX
|
00038873832TRLO0
|
|
08:08:42.006
|
170
|
163.5
|
CHIX
|
00038873831TRLO0
|
|
08:09:58.627
|
494
|
163
|
BATE
|
00038873907TRLO0
|
|
08:09:58.627
|
72
|
163
|
CHIX
|
00038873905TRLO0
|
|
08:09:58.628
|
494
|
163
|
XLON
|
00038873906TRLO0
|
|
08:09:59.544
|
422
|
163
|
CHIX
|
00038873910TRLO0
|
|
08:10:06.041
|
709
|
162.9
|
XLON
|
00038873915TRLO0
|
|
08:10:24.643
|
708
|
162.9
|
XLON
|
00038873924TRLO0
|
|
08:10:24.643
|
494
|
162.9
|
BATE
|
00038873923TRLO0
|
|
08:10:24.643
|
557
|
162.9
|
CHIX
|
00038873922TRLO0
|
|
08:10:39.412
|
144
|
163.1
|
XLON
|
00038873929TRLO0
|
|
08:10:39.412
|
165
|
163.1
|
XLON
|
00038873928TRLO0
|
|
08:10:39.412
|
20
|
163.1
|
XLON
|
00038873927TRLO0
|
|
08:10:39.412
|
54
|
163.2
|
XLON
|
00038873932TRLO0
|
|
08:10:39.412
|
176
|
163.2
|
XLON
|
00038873931TRLO0
|
|
08:10:39.412
|
88
|
163.2
|
XLON
|
00038873930TRLO0
|
|
08:11:13.914
|
408
|
163.1
|
XLON
|
00038873946TRLO0
|
|
08:11:13.914
|
17
|
163.1
|
XLON
|
00038873945TRLO0
|
|
08:11:16.854
|
289
|
162.9
|
BATE
|
00038873948TRLO0
|
|
08:11:16.857
|
521
|
162.9
|
CHIX
|
00038873950TRLO0
|
|
08:11:16.857
|
205
|
162.9
|
BATE
|
00038873949TRLO0
|
|
08:11:16.861
|
641
|
162.8
|
XLON
|
00038873952TRLO0
|
|
08:11:16.861
|
63
|
162.8
|
XLON
|
00038873951TRLO0
|
|
08:11:16.862
|
8
|
163.1
|
XLON
|
00038873957TRLO0
|
|
08:11:16.862
|
172
|
163.1
|
XLON
|
00038873956TRLO0
|
|
08:11:16.862
|
111
|
163.1
|
XLON
|
00038873955TRLO0
|
|
08:11:16.862
|
251
|
163.1
|
XLON
|
00038873953TRLO0
|
|
08:11:16.867
|
494
|
162.8
|
BATE
|
00038873954TRLO0
|
|
08:11:17.021
|
494
|
162.8
|
BATE
|
00038873958TRLO0
|
|
08:11:17.248
|
374
|
162.8
|
BATE
|
00038873959TRLO0
|
|
08:11:32.862
|
700
|
162.7
|
XLON
|
00038873960TRLO0
|
|
08:11:32.862
|
120
|
162.8
|
BATE
|
00038873961TRLO0
|
|
08:11:32.871
|
1703
|
162.8
|
BATE
|
00038873962TRLO0
|
|
08:12:34.006
|
330
|
162.7
|
XLON
|
00038873981TRLO0
|
|
08:12:34.006
|
800
|
162.7
|
XLON
|
00038873980TRLO0
|
|
08:12:34.007
|
266
|
162.7
|
XLON
|
00038873982TRLO0
|
|
08:18:18.791
|
44
|
162.5
|
CHIX
|
00038874276TRLO0
|
|
08:18:19.567
|
380
|
162.4
|
CHIX
|
00038874277TRLO0
|
|
08:18:19.567
|
975
|
162.5
|
CHIX
|
00038874280TRLO0
|
|
08:18:19.567
|
702
|
162.5
|
XLON
|
00038874279TRLO0
|
|
08:18:19.567
|
494
|
162.5
|
BATE
|
00038874278TRLO0
|
|
08:18:19.575
|
494
|
162.3
|
BATE
|
00038874281TRLO0
|
|
08:18:19.580
|
1320
|
162.5
|
XLON
|
00038874283TRLO0
|
|
08:18:19.580
|
172
|
162.5
|
XLON
|
00038874282TRLO0
|
|
08:18:43.337
|
494
|
162
|
XLON
|
00038874295TRLO0
|
|
08:18:44.255
|
881
|
162
|
BATE
|
00038874296TRLO0
|
|
08:18:44.273
|
596
|
161.9
|
XLON
|
00038874298TRLO0
|
|
08:18:44.273
|
504
|
161.9
|
BATE
|
00038874297TRLO0
|
|
08:18:44.286
|
502
|
161.8
|
XLON
|
00038874299TRLO0
|
|
08:19:20.010
|
378
|
161.4
|
BATE
|
00038874309TRLO0
|
|
08:19:20.010
|
494
|
161.4
|
CHIX
|
00038874308TRLO0
|
|
08:21:30.920
|
171
|
161.6
|
XLON
|
00038874515TRLO0
|
|
08:21:30.920
|
496
|
161.6
|
XLON
|
00038874514TRLO0
|
|
08:22:27.504
|
595
|
161.6
|
XLON
|
00038874567TRLO0
|
|
08:22:27.504
|
290
|
161.6
|
XLON
|
00038874566TRLO0
|
|
08:22:27.504
|
920
|
161.6
|
TRQX
|
00038874565TRLO0
|
|
08:22:27.504
|
730
|
161.6
|
BATE
|
00038874564TRLO0
|
|
08:22:27.504
|
575
|
161.6
|
CHIX
|
00038874563TRLO0
|
|
08:23:39.504
|
417
|
161.3
|
XLON
|
00038874600TRLO0
|
|
08:30:51.420
|
701
|
161.5
|
XLON
|
00038874811TRLO0
|
|
08:30:51.420
|
558
|
161.5
|
CHIX
|
00038874810TRLO0
|
|
08:30:52.433
|
162
|
161.5
|
CHIX
|
00038874813TRLO0
|
|
08:30:52.433
|
494
|
161.5
|
XLON
|
00038874812TRLO0
|
|
08:30:52.437
|
415
|
161.5
|
CHIX
|
00038874814TRLO0
|
|
08:30:52.440
|
406
|
161.6
|
BATE
|
00038874816TRLO0
|
|
08:30:52.440
|
186
|
161.6
|
BATE
|
00038874815TRLO0
|
|
08:30:52.494
|
944
|
161.4
|
XLON
|
00038874819TRLO0
|
|
08:30:52.494
|
742
|
161.4
|
BATE
|
00038874818TRLO0
|
|
08:30:52.494
|
401
|
161.4
|
CHIX
|
00038874817TRLO0
|
|
08:30:58.929
|
663
|
161.3
|
XLON
|
00038874822TRLO0
|
|
08:30:58.929
|
445
|
161.3
|
BATE
|
00038874821TRLO0
|
|
08:37:35.255
|
494
|
161.4
|
CHIX
|
00038874954TRLO0
|
|
08:37:59.255
|
724
|
161.3
|
BATE
|
00038874974TRLO0
|
|
08:37:59.255
|
670
|
161.3
|
CHIX
|
00038874973TRLO0
|
|
08:39:07.224
|
734
|
161.3
|
BATE
|
00038875005TRLO0
|
|
08:39:07.224
|
734
|
161.3
|
XLON
|
00038875004TRLO0
|
|
08:41:43.780
|
494
|
161.3
|
BATE
|
00038875067TRLO0
|
|
08:41:43.780
|
494
|
161.3
|
XLON
|
00038875066TRLO0
|
|
08:41:43.780
|
494
|
161.3
|
CHIX
|
00038875065TRLO0
|
|
08:41:43.781
|
481
|
161.2
|
BATE
|
00038875068TRLO0
|
|
08:41:43.791
|
2461
|
161.3
|
XLON
|
00038875069TRLO0
|
|
08:42:50.207
|
140
|
161
|
XLON
|
00038875096TRLO0
|
|
08:43:27.905
|
301
|
161
|
XLON
|
00038875112TRLO0
|
|
08:43:27.905
|
295
|
161
|
XLON
|
00038875111TRLO0
|
|
08:43:27.906
|
411
|
161
|
BATE
|
00038875110TRLO0
|
|
08:43:27.919
|
432
|
160.9
|
XLON
|
00038875113TRLO0
|
|
08:43:31.151
|
494
|
160.9
|
CHIX
|
00038875115TRLO0
|
|
08:46:15.528
|
657
|
160.9
|
BATE
|
00038875254TRLO0
|
|
08:46:19.253
|
412
|
160.8
|
XLON
|
00038875261TRLO0
|
|
08:46:27.255
|
356
|
160.7
|
CHIX
|
00038875263TRLO0
|
|
08:48:20.004
|
402
|
160.8
|
CHIX
|
00038875304TRLO0
|
|
08:48:20.004
|
82
|
160.8
|
CHIX
|
00038875303TRLO0
|
|
08:48:20.004
|
949
|
160.8
|
XLON
|
00038875302TRLO0
|
|
08:48:20.004
|
28
|
160.8
|
CHIX
|
00038875301TRLO0
|
|
08:48:23.962
|
661
|
160.7
|
BATE
|
00038875311TRLO0
|
|
08:48:23.963
|
352
|
160.7
|
XLON
|
00038875313TRLO0
|
|
08:48:23.963
|
82
|
160.7
|
XLON
|
00038875312TRLO0
|
|
08:49:21.682
|
156
|
160.8
|
XLON
|
00038875339TRLO0
|
|
08:49:21.682
|
338
|
160.8
|
XLON
|
00038875338TRLO0
|
|
08:55:35.357
|
613
|
161
|
CHIX
|
00038875526TRLO0
|
|
08:56:36.908
|
913
|
161.1
|
TRQX
|
00038875534TRLO0
|
|
09:02:22.688
|
793
|
161.3
|
CHIX
|
00038875669TRLO0
|
|
09:02:22.688
|
494
|
161.3
|
BATE
|
00038875668TRLO0
|
|
09:02:22.689
|
736
|
161.3
|
XLON
|
00038875670TRLO0
|
|
09:02:50.013
|
494
|
161.2
|
BATE
|
00038875679TRLO0
|
|
09:02:50.013
|
46
|
161.2
|
XLON
|
00038875678TRLO0
|
|
09:02:50.013
|
566
|
161.2
|
CHIX
|
00038875677TRLO0
|
|
09:02:50.013
|
727
|
161.2
|
XLON
|
00038875676TRLO0
|
|
09:02:50.023
|
2051
|
161.2
|
XLON
|
00038875680TRLO0
|
|
09:02:50.033
|
1541
|
161.3
|
BATE
|
00038875681TRLO0
|
|
09:04:19.640
|
35
|
161.4
|
XLON
|
00038875911TRLO0
|
|
09:04:34.209
|
185
|
161.3
|
BATE
|
00038875971TRLO0
|
|
09:04:34.209
|
292
|
161.3
|
XLON
|
00038875970TRLO0
|
|
09:04:34.209
|
603
|
161.3
|
BATE
|
00038875969TRLO0
|
|
09:04:34.209
|
304
|
161.3
|
XLON
|
00038875968TRLO0
|
|
09:04:34.209
|
572
|
161.3
|
CHIX
|
00038875967TRLO0
|
|
09:04:34.214
|
1075
|
161.4
|
XLON
|
00038875972TRLO0
|
|
09:16:57.117
|
773
|
161.4
|
XLON
|
00038876457TRLO0
|
|
09:16:57.117
|
494
|
161.4
|
BATE
|
00038876455TRLO0
|
|
09:16:57.117
|
494
|
161.4
|
CHIX
|
00038876439TRLO0
|
|
09:17:33.214
|
1168
|
161.7
|
XLON
|
00038876492TRLO0
|
|
09:26:18.038
|
288
|
161.8
|
CHIX
|
00038876800TRLO0
|
|
09:26:18.042
|
83
|
161.8
|
CHIX
|
00038876801TRLO0
|
|
09:27:58.049
|
812
|
161.7
|
XLON
|
00038876869TRLO0
|
|
09:27:58.050
|
494
|
161.7
|
CHIX
|
00038876868TRLO0
|
|
09:27:58.050
|
494
|
161.7
|
BATE
|
00038876867TRLO0
|
|
09:27:58.056
|
129
|
161.7
|
CHIX
|
00038876870TRLO0
|
|
09:27:58.056
|
1500
|
161.8
|
CHIX
|
00038876872TRLO0
|
|
09:27:58.056
|
44
|
161.8
|
CHIX
|
00038876871TRLO0
|
|
09:27:58.057
|
417
|
161.8
|
CHIX
|
00038876873TRLO0
|
|
09:28:28.689
|
494
|
161.7
|
XLON
|
00038876889TRLO0
|
|
09:28:28.689
|
456
|
161.7
|
BATE
|
00038876888TRLO0
|
|
09:28:28.689
|
494
|
161.7
|
CHIX
|
00038876887TRLO0
|
|
09:28:28.698
|
494
|
161.7
|
XLON
|
00038876890TRLO0
|
|
09:31:11.804
|
773
|
161.7
|
XLON
|
00038876960TRLO0
|
|
09:31:11.804
|
36
|
161.7
|
XLON
|
00038876959TRLO0
|
|
09:31:11.805
|
490
|
161.7
|
CHIX
|
00038876958TRLO0
|
|
09:31:11.805
|
494
|
161.7
|
BATE
|
00038876957TRLO0
|
|
09:31:11.813
|
1120
|
161.7
|
BATE
|
00038876961TRLO0
|
|
09:46:28.689
|
562
|
162.1
|
XLON
|
00038877586TRLO0
|
|
09:46:28.689
|
1336
|
162.1
|
TRQX
|
00038877584TRLO0
|
|
09:46:28.689
|
554
|
162.1
|
BATE
|
00038877583TRLO0
|
|
09:46:28.689
|
494
|
162.1
|
CHIX
|
00038877582TRLO0
|
|
09:46:28.690
|
394
|
162
|
XLON
|
00038877587TRLO0
|
|
09:46:28.698
|
368
|
162.2
|
CHIX
|
00038877591TRLO0
|
|
09:46:28.698
|
150
|
162.2
|
CHIX
|
00038877590TRLO0
|
|
09:46:28.698
|
144
|
162.2
|
CHIX
|
00038877589TRLO0
|
|
09:46:28.698
|
42
|
162.2
|
CHIX
|
00038877588TRLO0
|
|
09:52:25.103
|
247
|
162.3
|
CHIX
|
00038877895TRLO0
|
|
09:52:25.103
|
268
|
162.3
|
BATE
|
00038877894TRLO0
|
|
09:52:25.103
|
494
|
162.3
|
XLON
|
00038877893TRLO0
|
|
09:52:25.103
|
247
|
162.3
|
CHIX
|
00038877892TRLO0
|
|
09:52:25.103
|
226
|
162.3
|
BATE
|
00038877891TRLO0
|
|
10:02:21.006
|
327
|
162.2
|
BATE
|
00038878183TRLO0
|
|
10:02:21.006
|
577
|
162.2
|
XLON
|
00038878182TRLO0
|
|
10:02:21.006
|
327
|
162.2
|
BATE
|
00038878181TRLO0
|
|
10:02:21.006
|
88
|
162.2
|
XLON
|
00038878180TRLO0
|
|
10:02:21.006
|
494
|
162.2
|
CHIX
|
00038878179TRLO0
|
|
10:02:21.015
|
57
|
162.3
|
XLON
|
00038878188TRLO0
|
|
10:02:21.015
|
116
|
162.3
|
XLON
|
00038878186TRLO0
|
|
10:02:21.015
|
2500
|
162.3
|
BATE
|
00038878185TRLO0
|
|
10:02:21.015
|
2500
|
162.3
|
XLON
|
00038878184TRLO0
|
|
10:02:21.016
|
211
|
162.3
|
BATE
|
00038878187TRLO0
|
|
10:02:21.224
|
392
|
162.3
|
XLON
|
00038878190TRLO0
|
|
10:02:21.224
|
450
|
162.3
|
XLON
|
00038878189TRLO0
|
|
10:02:23.150
|
1601
|
162.3
|
XLON
|
00038878193TRLO0
|
|
10:02:23.150
|
370
|
162.3
|
XLON
|
00038878192TRLO0
|
|
10:02:23.685
|
1109
|
162.1
|
XLON
|
00038878197TRLO0
|
|
10:02:23.685
|
494
|
162.1
|
CHIX
|
00038878196TRLO0
|
|
10:02:23.685
|
636
|
162.1
|
BATE
|
00038878195TRLO0
|
|
10:02:23.692
|
1478
|
162.1
|
XLON
|
00038878198TRLO0
|
|
10:02:23.692
|
555
|
162.2
|
XLON
|
00038878199TRLO0
|
|
10:02:23.693
|
186
|
162.3
|
BATE
|
00038878201TRLO0
|
|
10:02:23.693
|
135
|
162.3
|
BATE
|
00038878200TRLO0
|
|
10:02:23.694
|
1727
|
162.3
|
BATE
|
00038878202TRLO0
|
|
10:07:34.127
|
623
|
162.1
|
BATE
|
00038878357TRLO0
|
|
10:07:34.127
|
494
|
162.1
|
CHIX
|
00038878356TRLO0
|
|
10:07:34.127
|
635
|
162.1
|
XLON
|
00038878355TRLO0
|
|
10:07:34.132
|
1514
|
162.3
|
BATE
|
00038878360TRLO0
|
|
10:07:34.132
|
171
|
162.3
|
BATE
|
00038878359TRLO0
|
|
10:07:34.132
|
186
|
162.3
|
BATE
|
00038878358TRLO0
|
|
10:08:35.759
|
423
|
162.3
|
XLON
|
00038878385TRLO0
|
|
10:08:35.759
|
166
|
162.3
|
XLON
|
00038878384TRLO0
|
|
10:08:35.759
|
166
|
162.3
|
XLON
|
00038878383TRLO0
|
|
10:08:35.759
|
41
|
162.3
|
XLON
|
00038878382TRLO0
|
|
10:08:35.822
|
628
|
162.3
|
XLON
|
00038878386TRLO0
|
|
10:08:36.023
|
651
|
162.3
|
XLON
|
00038878387TRLO0
|
|
10:08:36.041
|
377
|
162.3
|
CHIX
|
00038878388TRLO0
|
|
10:08:36.042
|
339
|
162.3
|
XLON
|
00038878390TRLO0
|
|
10:08:36.042
|
46
|
162.3
|
XLON
|
00038878389TRLO0
|
|
10:08:36.059
|
705
|
162.2
|
XLON
|
00038878396TRLO0
|
|
10:08:36.059
|
185
|
162.3
|
XLON
|
00038878395TRLO0
|
|
10:08:36.059
|
343
|
162.3
|
CHIX
|
00038878394TRLO0
|
|
10:08:36.059
|
38
|
162.3
|
XLON
|
00038878393TRLO0
|
|
10:08:36.059
|
52
|
162.3
|
CHIX
|
00038878392TRLO0
|
|
10:08:36.059
|
179
|
162.3
|
XLON
|
00038878391TRLO0
|
|
10:09:26.427
|
896
|
162.1
|
CHIX
|
00038878438TRLO0
|
|
10:09:26.427
|
379
|
162.1
|
BATE
|
00038878437TRLO0
|
|
10:09:26.427
|
669
|
162.1
|
XLON
|
00038878436TRLO0
|
|
10:09:26.435
|
1784
|
162.2
|
XLON
|
00038878439TRLO0
|
|
10:13:24.007
|
72
|
162.2
|
XLON
|
00038878667TRLO0
|
|
10:13:24.007
|
348
|
162.2
|
XLON
|
00038878666TRLO0
|
|
10:18:53.254
|
555
|
162.1
|
BATE
|
00038878850TRLO0
|
|
10:18:53.254
|
621
|
162.2
|
CHIX
|
00038878849TRLO0
|
|
10:18:53.254
|
509
|
162.2
|
BATE
|
00038878848TRLO0
|
|
10:18:53.254
|
808
|
162.2
|
XLON
|
00038878847TRLO0
|
|
10:18:53.254
|
284
|
162.2
|
BATE
|
00038878846TRLO0
|
|
10:18:53.259
|
1529
|
162.3
|
CHIX
|
00038878852TRLO0
|
|
10:18:53.259
|
105
|
162.3
|
CHIX
|
00038878851TRLO0
|
|
10:20:40.689
|
687
|
162.3
|
BATE
|
00038878881TRLO0
|
|
10:20:40.694
|
684
|
162.4
|
XLON
|
00038878887TRLO0
|
|
10:20:40.694
|
70
|
162.4
|
XLON
|
00038878886TRLO0
|
|
10:20:40.694
|
173
|
162.4
|
XLON
|
00038878885TRLO0
|
|
10:20:40.694
|
172
|
162.4
|
XLON
|
00038878884TRLO0
|
|
10:20:40.694
|
250
|
162.4
|
XLON
|
00038878883TRLO0
|
|
10:20:40.694
|
29
|
162.4
|
XLON
|
00038878882TRLO0
|
|
10:44:41.527
|
702
|
162.2
|
XLON
|
00038879820TRLO0
|
|
10:44:41.528
|
689
|
162.2
|
BATE
|
00038879819TRLO0
|
|
10:44:41.528
|
532
|
162.2
|
CHIX
|
00038879818TRLO0
|
|
10:44:41.532
|
1607
|
162.4
|
XLON
|
00038879822TRLO0
|
|
10:44:41.532
|
1599
|
162.4
|
BATE
|
00038879821TRLO0
|
|
10:44:41.533
|
1341
|
162.4
|
CHIX
|
00038879824TRLO0
|
|
10:44:41.533
|
245
|
162.4
|
CHIX
|
00038879823TRLO0
|
|
10:44:41.555
|
1370
|
162.4
|
BATE
|
00038879826TRLO0
|
|
10:44:41.555
|
186
|
162.4
|
BATE
|
00038879825TRLO0
|
|
10:44:41.558
|
656
|
162.4
|
XLON
|
00038879831TRLO0
|
|
10:44:41.558
|
1488
|
162.4
|
XLON
|
00038879830TRLO0
|
|
10:44:41.558
|
145
|
162.4
|
XLON
|
00038879829TRLO0
|
|
10:44:41.558
|
169
|
162.4
|
XLON
|
00038879828TRLO0
|
|
10:44:41.558
|
393
|
162.4
|
XLON
|
00038879827TRLO0
|
|
10:44:41.559
|
392
|
162.4
|
XLON
|
00038879832TRLO0
|
|
10:44:41.622
|
710
|
162.4
|
XLON
|
00038879836TRLO0
|
|
10:44:41.622
|
1488
|
162.4
|
XLON
|
00038879835TRLO0
|
|
10:44:41.622
|
165
|
162.4
|
XLON
|
00038879834TRLO0
|
|
10:44:41.622
|
160
|
162.4
|
XLON
|
00038879833TRLO0
|
|
10:44:46.755
|
371
|
162.2
|
TRQX
|
00038879838TRLO0
|
|
10:44:46.755
|
840
|
162.2
|
TRQX
|
00038879837TRLO0
|
|
10:44:46.868
|
753
|
162.1
|
CHIX
|
00038879840TRLO0
|
|
10:44:46.868
|
700
|
162.1
|
BATE
|
00038879839TRLO0
|
|
10:44:46.868
|
1225
|
162.1
|
XLON
|
00038879841TRLO0
|
|
10:44:46.873
|
617
|
162
|
XLON
|
00038879842TRLO0
|
|
10:44:46.883
|
548
|
162
|
CHIX
|
00038879843TRLO0
|
|
10:54:00.014
|
651
|
161.9
|
XLON
|
00038880333TRLO0
|
|
10:54:58.004
|
390
|
162
|
BATE
|
00038880383TRLO0
|
|
10:55:14.913
|
926
|
161.7
|
BATE
|
00038880425TRLO0
|
|
10:55:14.913
|
849
|
161.7
|
CHIX
|
00038880426TRLO0
|
|
10:55:14.913
|
1334
|
161.7
|
XLON
|
00038880427TRLO0
|
|
10:57:28.750
|
535
|
161.9
|
CHIX
|
00038880516TRLO0
|
|
10:57:28.750
|
594
|
161.9
|
BATE
|
00038880527TRLO0
|
|
10:57:28.750
|
904
|
161.9
|
XLON
|
00038880528TRLO0
|
|
11:01:58.650
|
1341
|
161.9
|
XLON
|
00038880693TRLO0
|
|
11:01:58.650
|
661
|
161.9
|
CHIX
|
00038880702TRLO0
|
|
11:01:58.650
|
820
|
161.9
|
BATE
|
00038880703TRLO0
|
|
11:01:58.650
|
941
|
161.8
|
XLON
|
00038880705TRLO0
|
|
11:02:03.534
|
489
|
161.9
|
CHIX
|
00038880751TRLO0
|
|
11:02:03.534
|
251
|
161.9
|
BATE
|
00038880752TRLO0
|
|
11:02:03.536
|
351
|
161.9
|
BATE
|
00038880753TRLO0
|
|
11:10:26.005
|
100
|
162.2
|
XLON
|
00038881192TRLO0
|
|
11:10:26.005
|
101
|
162.2
|
XLON
|
00038881193TRLO0
|
|
11:10:26.005
|
201
|
162.2
|
XLON
|
00038881194TRLO0
|
|
11:10:26.009
|
15
|
162.2
|
XLON
|
00038881195TRLO0
|
|
11:10:26.009
|
266
|
162.2
|
XLON
|
00038881196TRLO0
|
|
11:10:26.013
|
1236
|
162.1
|
XLON
|
00038881197TRLO0
|
|
11:10:26.014
|
10
|
162.1
|
XLON
|
00038881198TRLO0
|
|
11:10:26.014
|
713
|
162.1
|
CHIX
|
00038881199TRLO0
|
|
11:10:26.014
|
468
|
162.1
|
BATE
|
00038881200TRLO0
|
|
11:10:26.014
|
873
|
162
|
XLON
|
00038881201TRLO0
|
|
11:10:26.014
|
468
|
162.1
|
BATE
|
00038881202TRLO0
|
|
11:10:32.332
|
492
|
162
|
CHIX
|
00038881209TRLO0
|
|
11:10:32.332
|
322
|
162
|
BATE
|
00038881212TRLO0
|
|
11:10:32.332
|
322
|
162
|
BATE
|
00038881213TRLO0
|
|
11:19:08.006
|
71
|
162
|
XLON
|
00038881557TRLO0
|
|
11:19:08.006
|
28
|
162
|
XLON
|
00038881558TRLO0
|
|
11:19:08.006
|
208
|
162
|
XLON
|
00038881559TRLO0
|
|
11:19:08.006
|
480
|
162
|
XLON
|
00038881560TRLO0
|
|
11:19:08.012
|
22
|
162
|
XLON
|
00038881561TRLO0
|
|
11:22:02.005
|
92
|
162
|
XLON
|
00038881673TRLO0
|
|
11:22:02.005
|
160
|
162
|
XLON
|
00038881674TRLO0
|
|
11:22:02.005
|
220
|
162
|
XLON
|
00038881675TRLO0
|
|
11:22:02.005
|
113
|
162
|
XLON
|
00038881676TRLO0
|
|
11:22:02.005
|
461
|
162
|
XLON
|
00038881677TRLO0
|
|
11:22:02.008
|
628
|
162
|
BATE
|
00038881678TRLO0
|
|
11:23:53.545
|
186
|
161.9
|
BATE
|
00038881746TRLO0
|
|
11:23:53.545
|
154
|
161.9
|
CHIX
|
00038881748TRLO0
|
|
11:23:53.546
|
173
|
161.9
|
XLON
|
00038881747TRLO0
|
|
11:23:53.546
|
166
|
161.9
|
XLON
|
00038881749TRLO0
|
|
11:23:57.594
|
155
|
161.9
|
XLON
|
00038881765TRLO0
|
|
11:23:57.594
|
991
|
161.9
|
TRQX
|
00038881766TRLO0
|
|
11:23:57.595
|
340
|
161.9
|
CHIX
|
00038881753TRLO0
|
|
11:23:57.595
|
308
|
161.9
|
BATE
|
00038881755TRLO0
|
|
11:24:14.171
|
634
|
161.8
|
XLON
|
00038881780TRLO0
|
|
11:24:14.714
|
708
|
161.8
|
CHIX
|
00038881791TRLO0
|
|
11:24:14.714
|
173
|
161.8
|
XLON
|
00038881792TRLO0
|
|
11:24:14.714
|
663
|
161.8
|
BATE
|
00038881793TRLO0
|
|
11:27:30.727
|
152
|
161.7
|
BATE
|
00038881898TRLO0
|
|
11:27:30.727
|
1044
|
161.7
|
XLON
|
00038881906TRLO0
|
|
11:27:30.727
|
596
|
161.7
|
CHIX
|
00038881907TRLO0
|
|
11:27:30.727
|
497
|
161.7
|
BATE
|
00038881908TRLO0
|
|
11:27:30.736
|
416
|
161.6
|
CHIX
|
00038881909TRLO0
|
|
11:27:30.736
|
452
|
161.6
|
BATE
|
00038881910TRLO0
|
|
11:27:30.736
|
731
|
161.6
|
XLON
|
00038881911TRLO0
|
|
11:30:12.872
|
869
|
161.4
|
XLON
|
00038882075TRLO0
|
|
11:31:42.576
|
749
|
161.5
|
XLON
|
00038882142TRLO0
|
|
11:31:42.576
|
726
|
161.5
|
CHIX
|
00038882147TRLO0
|
|
11:32:07.405
|
498
|
161.5
|
BATE
|
00038882171TRLO0
|
|
11:42:27.030
|
391
|
161.6
|
BATE
|
00038882502TRLO0
|
|
11:42:27.290
|
202
|
161.6
|
BATE
|
00038882504TRLO0
|
|
11:42:27.291
|
875
|
161.6
|
XLON
|
00038882511TRLO0
|
|
11:44:12.984
|
130
|
161.6
|
CHIX
|
00038882583TRLO0
|
|
11:44:12.984
|
68
|
161.6
|
BATE
|
00038882584TRLO0
|
|
11:44:12.984
|
414
|
161.6
|
CHIX
|
00038882585TRLO0
|
|
11:44:12.984
|
925
|
161.6
|
BATE
|
00038882586TRLO0
|
|
11:44:12.984
|
284
|
161.6
|
CHIX
|
00038882587TRLO0
|
|
11:44:12.989
|
694
|
161.5
|
BATE
|
00038882590TRLO0
|
|
11:44:12.989
|
581
|
161.5
|
CHIX
|
00038882591TRLO0
|
|
11:44:12.989
|
1429
|
161.5
|
XLON
|
00038882592TRLO0
|
|
11:44:12.994
|
349
|
161.4
|
XLON
|
00038882593TRLO0
|
|
11:44:12.994
|
500
|
161.4
|
XLON
|
00038882594TRLO0
|
|
11:44:12.994
|
98
|
161.4
|
XLON
|
00038882596TRLO0
|
|
11:44:13.557
|
418
|
161.3
|
XLON
|
00038882604TRLO0
|
|
11:53:45.480
|
494
|
161.1
|
XLON
|
00038883229TRLO0
|
|
11:53:45.499
|
632
|
161
|
XLON
|
00038883231TRLO0
|
|
11:53:45.500
|
781
|
161
|
CHIX
|
00038883230TRLO0
|
|
11:53:45.500
|
532
|
161
|
BATE
|
00038883232TRLO0
|
|
11:53:45.500
|
490
|
161
|
BATE
|
00038883233TRLO0
|
|
11:53:45.523
|
45
|
161.1
|
BATE
|
00038883234TRLO0
|
|
11:53:45.523
|
186
|
161.1
|
BATE
|
00038883235TRLO0
|
|
11:53:45.523
|
263
|
161.1
|
BATE
|
00038883236TRLO0
|
|
11:53:45.543
|
169
|
161.1
|
CHIX
|
00038883237TRLO0
|
|
11:53:45.543
|
154
|
161.1
|
CHIX
|
00038883238TRLO0
|
|
11:53:45.543
|
171
|
161.1
|
CHIX
|
00038883239TRLO0
|
|
11:55:13.823
|
1028
|
161.1
|
XLON
|
00038883307TRLO0
|
|
12:06:22.988
|
831
|
161.3
|
CHIX
|
00038883707TRLO0
|
|
12:06:22.988
|
631
|
161.3
|
BATE
|
00038883708TRLO0
|
|
12:06:22.988
|
165
|
161.3
|
CHIX
|
00038883709TRLO0
|
|
12:06:22.988
|
1080
|
161.3
|
XLON
|
00038883710TRLO0
|
|
12:06:22.988
|
55
|
161.2
|
XLON
|
00038883711TRLO0
|
|
12:06:22.993
|
274
|
161.2
|
XLON
|
00038883713TRLO0
|
|
12:06:22.998
|
707
|
161.2
|
CHIX
|
00038883715TRLO0
|
|
12:06:22.998
|
275
|
161.2
|
BATE
|
00038883717TRLO0
|
|
12:06:22.998
|
720
|
161.2
|
BATE
|
00038883718TRLO0
|
|
12:06:22.999
|
428
|
161.2
|
XLON
|
00038883716TRLO0
|
|
12:06:22.999
|
2056
|
161.2
|
XLON
|
00038883719TRLO0
|
|
12:22:52.871
|
43
|
161.4
|
CHIX
|
00038884209TRLO0
|
|
12:22:52.871
|
164
|
161.4
|
CHIX
|
00038884210TRLO0
|
|
12:22:52.871
|
535
|
161.4
|
CHIX
|
00038884211TRLO0
|
|
12:23:17.429
|
1193
|
161.2
|
CHIX
|
00038884216TRLO0
|
|
12:23:17.429
|
661
|
161.2
|
BATE
|
00038884217TRLO0
|
|
12:23:17.429
|
1121
|
161.2
|
XLON
|
00038884218TRLO0
|
|
12:23:17.435
|
171
|
161.3
|
XLON
|
00038884219TRLO0
|
|
12:23:17.435
|
44
|
161.3
|
XLON
|
00038884220TRLO0
|
|
12:23:17.435
|
64
|
161.3
|
XLON
|
00038884222TRLO0
|
|
12:23:17.435
|
499
|
161.3
|
XLON
|
00038884224TRLO0
|
|
12:23:17.435
|
1089
|
161.3
|
XLON
|
00038884225TRLO0
|
|
12:23:17.438
|
142
|
161.3
|
BATE
|
00038884221TRLO0
|
|
12:23:17.438
|
1088
|
161.3
|
BATE
|
00038884223TRLO0
|
|
12:23:17.454
|
174
|
161.3
|
XLON
|
00038884226TRLO0
|
|
12:23:17.454
|
151
|
161.3
|
XLON
|
00038884227TRLO0
|
|
12:23:17.454
|
171
|
161.3
|
XLON
|
00038884228TRLO0
|
|
12:23:17.454
|
8
|
161.3
|
XLON
|
00038884229TRLO0
|
|
12:23:17.458
|
186
|
161.3
|
BATE
|
00038884230TRLO0
|
|
12:23:17.458
|
980
|
161.3
|
BATE
|
00038884231TRLO0
|
|
12:23:17.939
|
1211
|
161.2
|
TRQX
|
00038884232TRLO0
|
|
12:24:52.007
|
148
|
161.3
|
XLON
|
00038884301TRLO0
|
|
12:24:52.007
|
169
|
161.3
|
XLON
|
00038884302TRLO0
|
|
12:24:52.007
|
29
|
161.3
|
XLON
|
00038884303TRLO0
|
|
12:24:52.007
|
64
|
161.3
|
XLON
|
00038884304TRLO0
|
|
12:26:48.008
|
147
|
161.3
|
XLON
|
00038884373TRLO0
|
|
12:26:48.008
|
162
|
161.3
|
XLON
|
00038884374TRLO0
|
|
12:34:00.056
|
657
|
161.3
|
CHIX
|
00038884648TRLO0
|
|
12:34:00.056
|
608
|
161.3
|
BATE
|
00038884650TRLO0
|
|
12:34:00.056
|
1046
|
161.3
|
XLON
|
00038884651TRLO0
|
|
12:34:00.058
|
459
|
161.2
|
CHIX
|
00038884649TRLO0
|
|
12:34:00.058
|
425
|
161.2
|
BATE
|
00038884652TRLO0
|
|
12:34:00.058
|
723
|
161.2
|
XLON
|
00038884653TRLO0
|
|
12:43:23.071
|
808
|
161.2
|
CHIX
|
00038884786TRLO0
|
|
12:43:23.071
|
522
|
161.2
|
XLON
|
00038884787TRLO0
|
|
12:43:23.071
|
615
|
161.2
|
BATE
|
00038884788TRLO0
|
|
12:43:23.071
|
6
|
161.2
|
CHIX
|
00038884789TRLO0
|
|
12:43:23.071
|
522
|
161.2
|
XLON
|
00038884790TRLO0
|
|
12:43:23.071
|
6
|
161.2
|
CHIX
|
00038884791TRLO0
|
|
12:43:23.080
|
2479
|
161.2
|
XLON
|
00038884792TRLO0
|
|
12:43:23.080
|
937
|
161.3
|
XLON
|
00038884793TRLO0
|
|
12:48:54.798
|
776
|
161.2
|
CHIX
|
00038884903TRLO0
|
|
12:48:54.798
|
653
|
161.2
|
BATE
|
00038884904TRLO0
|
|
12:48:54.798
|
1619
|
161.2
|
XLON
|
00038884905TRLO0
|
|
12:48:54.798
|
118
|
161.2
|
XLON
|
00038884906TRLO0
|
|
12:48:54.807
|
545
|
161.1
|
CHIX
|
00038884907TRLO0
|
|
12:48:54.807
|
247
|
161.1
|
BATE
|
00038884908TRLO0
|
|
12:48:54.807
|
500
|
161.1
|
XLON
|
00038884909TRLO0
|
|
12:48:54.807
|
191
|
161.1
|
BATE
|
00038884910TRLO0
|
|
12:48:54.807
|
18
|
161.1
|
BATE
|
00038884911TRLO0
|
|
12:48:54.807
|
261
|
161.1
|
XLON
|
00038884912TRLO0
|
|
12:48:54.808
|
1365
|
161.2
|
BATE
|
00038884913TRLO0
|
|
12:53:52.005
|
186
|
161.2
|
BATE
|
00038885016TRLO0
|
|
12:53:52.006
|
576
|
161.2
|
BATE
|
00038885017TRLO0
|
|
12:53:55.925
|
1394
|
161
|
XLON
|
00038885021TRLO0
|
|
12:53:55.926
|
882
|
161
|
CHIX
|
00038885022TRLO0
|
|
12:53:55.926
|
998
|
161
|
BATE
|
00038885023TRLO0
|
|
12:53:55.935
|
574
|
160.9
|
XLON
|
00038885025TRLO0
|
|
12:53:55.936
|
681
|
160.9
|
BATE
|
00038885024TRLO0
|
|
12:53:55.936
|
618
|
160.9
|
CHIX
|
00038885026TRLO0
|
|
13:00:20.678
|
835
|
160.8
|
CHIX
|
00038885281TRLO0
|
|
13:00:20.678
|
554
|
160.8
|
BATE
|
00038885282TRLO0
|
|
13:00:20.678
|
1189
|
160.8
|
XLON
|
00038885283TRLO0
|
|
13:00:20.683
|
387
|
160.7
|
BATE
|
00038885284TRLO0
|
|
13:00:20.683
|
833
|
160.7
|
XLON
|
00038885285TRLO0
|
|
13:13:12.004
|
399
|
160.9
|
CHIX
|
00038885473TRLO0
|
|
13:16:06.005
|
219
|
160.9
|
CHIX
|
00038885519TRLO0
|
|
13:16:06.005
|
152
|
160.9
|
CHIX
|
00038885520TRLO0
|
|
13:16:06.005
|
80
|
160.9
|
CHIX
|
00038885521TRLO0
|
|
13:19:00.005
|
338
|
160.9
|
CHIX
|
00038885548TRLO0
|
|
13:19:00.005
|
55
|
160.9
|
CHIX
|
00038885549TRLO0
|
|
13:21:54.005
|
157
|
160.9
|
CHIX
|
00038885650TRLO0
|
|
13:21:54.005
|
176
|
160.9
|
CHIX
|
00038885651TRLO0
|
|
13:21:54.005
|
156
|
160.9
|
CHIX
|
00038885652TRLO0
|
|
13:25:46.021
|
296
|
160.9
|
CHIX
|
00038885770TRLO0
|
|
13:25:46.021
|
381
|
160.9
|
CHIX
|
00038885771TRLO0
|
|
13:29:38.006
|
409
|
160.9
|
CHIX
|
00038886008TRLO0
|
|
13:32:32.006
|
663
|
160.9
|
CHIX
|
00038886136TRLO0
|
|
13:32:51.361
|
1102
|
160.7
|
XLON
|
00038886158TRLO0
|
|
13:32:51.361
|
728
|
160.7
|
BATE
|
00038886164TRLO0
|
|
13:32:51.361
|
1242
|
160.7
|
TRQX
|
00038886165TRLO0
|
|
13:32:51.362
|
198
|
160.7
|
CHIX
|
00038886159TRLO0
|
|
13:32:51.362
|
185
|
160.7
|
XLON
|
00038886160TRLO0
|
|
13:32:51.362
|
709
|
160.7
|
CHIX
|
00038886161TRLO0
|
|
13:32:51.362
|
190
|
160.7
|
TRQX
|
00038886166TRLO0
|
|
13:32:51.362
|
190
|
160.7
|
TRQX
|
00038886167TRLO0
|
|
13:32:51.363
|
534
|
160.6
|
CHIX
|
00038886162TRLO0
|
|
13:32:51.363
|
787
|
160.6
|
XLON
|
00038886163TRLO0
|
|
13:32:51.367
|
27
|
160.8
|
BATE
|
00038886168TRLO0
|
|
13:32:51.368
|
3495
|
160.8
|
BATE
|
00038886169TRLO0
|
|
13:32:51.373
|
159
|
160.7
|
XLON
|
00038886170TRLO0
|
|
13:32:51.373
|
498
|
160.7
|
XLON
|
00038886171TRLO0
|
|
13:32:51.373
|
1209
|
160.8
|
XLON
|
00038886172TRLO0
|
|
13:33:02.368
|
151
|
160.8
|
XLON
|
00038886175TRLO0
|
|
13:33:02.368
|
165
|
160.8
|
XLON
|
00038886176TRLO0
|
|
13:33:02.368
|
90
|
160.8
|
XLON
|
00038886177TRLO0
|
|
13:33:02.368
|
150
|
160.8
|
XLON
|
00038886178TRLO0
|
|
13:33:02.369
|
186
|
160.8
|
BATE
|
00038886174TRLO0
|
|
13:33:02.423
|
175
|
160.8
|
XLON
|
00038886179TRLO0
|
|
13:33:02.423
|
144
|
160.8
|
XLON
|
00038886180TRLO0
|
|
13:33:02.423
|
25
|
160.8
|
XLON
|
00038886181TRLO0
|
|
13:38:11.616
|
681
|
160.6
|
BATE
|
00038886426TRLO0
|
|
13:38:11.616
|
413
|
160.6
|
CHIX
|
00038886427TRLO0
|
|
13:38:11.616
|
1115
|
160.6
|
XLON
|
00038886428TRLO0
|
|
13:38:11.616
|
131
|
160.6
|
CHIX
|
00038886429TRLO0
|
|
13:38:11.617
|
890
|
160.5
|
XLON
|
00038886430TRLO0
|
|
13:38:11.617
|
476
|
160.5
|
BATE
|
00038886431TRLO0
|
|
13:38:11.617
|
378
|
160.5
|
CHIX
|
00038886432TRLO0
|
|
13:38:11.623
|
688
|
160.6
|
BATE
|
00038886433TRLO0
|
|
13:38:11.626
|
153
|
160.6
|
CHIX
|
00038886434TRLO0
|
|
13:38:11.626
|
152
|
160.6
|
CHIX
|
00038886435TRLO0
|
|
13:38:11.626
|
209
|
160.6
|
CHIX
|
00038886436TRLO0
|
|
13:38:11.627
|
764
|
160.6
|
XLON
|
00038886437TRLO0
|
|
13:38:11.627
|
431
|
160.6
|
XLON
|
00038886438TRLO0
|
|
13:38:11.628
|
837
|
160.5
|
XLON
|
00038886439TRLO0
|
|
13:38:11.641
|
932
|
160.5
|
XLON
|
00038886440TRLO0
|
|
13:38:11.705
|
67
|
160.5
|
XLON
|
00038886441TRLO0
|
|
13:38:11.705
|
108
|
160.5
|
XLON
|
00038886442TRLO0
|
|
13:38:11.705
|
356
|
160.5
|
XLON
|
00038886443TRLO0
|
|
13:40:16.004
|
1099
|
160.5
|
XLON
|
00038886498TRLO0
|
|
13:40:16.004
|
107
|
160.5
|
XLON
|
00038886499TRLO0
|
|
13:42:12.006
|
186
|
160.5
|
BATE
|
00038886645TRLO0
|
|
13:42:12.006
|
289
|
160.5
|
BATE
|
00038886646TRLO0
|
|
13:43:10.004
|
146
|
160.5
|
XLON
|
00038886769TRLO0
|
|
13:43:10.004
|
172
|
160.5
|
XLON
|
00038886770TRLO0
|
|
13:43:10.004
|
363
|
160.5
|
XLON
|
00038886771TRLO0
|
|
13:43:59.080
|
450
|
160.4
|
CHIX
|
00038886833TRLO0
|
|
13:43:59.091
|
1265
|
160.3
|
BATE
|
00038886834TRLO0
|
|
13:43:59.091
|
1970
|
160.3
|
XLON
|
00038886835TRLO0
|
|
13:44:05.884
|
779
|
160.2
|
XLON
|
00038886840TRLO0
|
|
13:46:46.689
|
487
|
160.4
|
BATE
|
00038886888TRLO0
|
|
13:46:46.689
|
487
|
160.4
|
BATE
|
00038886889TRLO0
|
|
13:46:46.690
|
724
|
160.3
|
BATE
|
00038886890TRLO0
|
|
13:46:46.697
|
675
|
160.3
|
CHIX
|
00038886891TRLO0
|
|
13:46:46.697
|
420
|
160.3
|
XLON
|
00038886892TRLO0
|
|
13:52:27.770
|
1819
|
160.3
|
XLON
|
00038887130TRLO0
|
|
13:52:27.770
|
138
|
160.3
|
XLON
|
00038887132TRLO0
|
|
13:52:27.770
|
138
|
160.3
|
XLON
|
00038887134TRLO0
|
|
13:52:27.771
|
290
|
160.3
|
CHIX
|
00038887129TRLO0
|
|
13:52:27.771
|
290
|
160.3
|
CHIX
|
00038887131TRLO0
|
|
13:52:27.771
|
781
|
160.3
|
BATE
|
00038887133TRLO0
|
|
13:52:28.516
|
660
|
160.2
|
BATE
|
00038887136TRLO0
|
|
13:52:28.516
|
493
|
160.2
|
CHIX
|
00038887137TRLO0
|
|
13:52:28.516
|
919
|
160.2
|
XLON
|
00038887138TRLO0
|
|
13:52:45.050
|
712
|
160.1
|
XLON
|
00038887174TRLO0
|
|
14:01:02.037
|
730
|
160.4
|
CHIX
|
00038887598TRLO0
|
|
14:01:02.037
|
836
|
160.4
|
BATE
|
00038887599TRLO0
|
|
14:01:02.037
|
859
|
160.4
|
XLON
|
00038887600TRLO0
|
|
14:01:02.037
|
115
|
160.4
|
BATE
|
00038887601TRLO0
|
|
14:01:02.037
|
774
|
160.4
|
XLON
|
00038887602TRLO0
|
|
14:01:02.041
|
511
|
160.3
|
CHIX
|
00038887603TRLO0
|
|
14:01:02.041
|
715
|
160.3
|
XLON
|
00038887604TRLO0
|
|
14:01:02.041
|
147
|
160.3
|
BATE
|
00038887605TRLO0
|
|
14:01:02.041
|
519
|
160.3
|
BATE
|
00038887606TRLO0
|
|
14:01:02.047
|
430
|
160.2
|
XLON
|
00038887607TRLO0
|
|
14:10:14.006
|
166
|
160.4
|
XLON
|
00038887925TRLO0
|
|
14:10:14.006
|
155
|
160.4
|
XLON
|
00038887926TRLO0
|
|
14:10:14.006
|
230
|
160.4
|
XLON
|
00038887927TRLO0
|
|
14:12:10.011
|
325
|
160.4
|
XLON
|
00038887986TRLO0
|
|
14:12:10.011
|
405
|
160.4
|
XLON
|
00038887987TRLO0
|
|
14:12:10.011
|
79
|
160.4
|
XLON
|
00038887988TRLO0
|
|
14:12:10.011
|
81
|
160.4
|
XLON
|
00038887989TRLO0
|
|
14:12:10.011
|
159
|
160.4
|
XLON
|
00038887990TRLO0
|
|
14:12:10.011
|
77
|
160.4
|
XLON
|
00038887991TRLO0
|
|
14:14:06.006
|
87
|
160.4
|
XLON
|
00038888053TRLO0
|
|
14:14:06.006
|
307
|
160.4
|
XLON
|
00038888054TRLO0
|
|
14:14:06.006
|
38
|
160.4
|
XLON
|
00038888055TRLO0
|
|
14:14:06.009
|
2280
|
160.2
|
XLON
|
00038888057TRLO0
|
|
14:14:06.009
|
1196
|
160.2
|
TRQX
|
00038888058TRLO0
|
|
14:14:06.010
|
655
|
160.2
|
CHIX
|
00038888056TRLO0
|
|
14:14:06.010
|
840
|
160.2
|
BATE
|
00038888059TRLO0
|
|
14:14:06.022
|
1302
|
160.2
|
BATE
|
00038888060TRLO0
|
|
14:14:06.024
|
912
|
160.1
|
XLON
|
00038888061TRLO0
|
|
14:14:36.509
|
900
|
160.2
|
CHIX
|
00038888080TRLO0
|
|
14:24:17.333
|
93
|
160.3
|
CHIX
|
00038888502TRLO0
|
|
14:24:17.333
|
202
|
160.3
|
CHIX
|
00038888503TRLO0
|
|
14:24:17.333
|
426
|
160.3
|
CHIX
|
00038888504TRLO0
|
|
14:24:17.333
|
447
|
160.3
|
CHIX
|
00038888505TRLO0
|
|
14:24:17.333
|
1
|
160.3
|
CHIX
|
00038888506TRLO0
|
|
14:24:17.333
|
103
|
160.3
|
CHIX
|
00038888507TRLO0
|
|
14:24:17.333
|
646
|
160.3
|
CHIX
|
00038888508TRLO0
|
|
14:24:17.362
|
714
|
160.2
|
CHIX
|
00038888509TRLO0
|
|
14:24:17.362
|
864
|
160.2
|
BATE
|
00038888510TRLO0
|
|
14:24:17.362
|
809
|
160.2
|
XLON
|
00038888511TRLO0
|
|
14:24:17.362
|
644
|
160.2
|
XLON
|
00038888512TRLO0
|
|
14:24:17.368
|
1500
|
160.2
|
BATE
|
00038888513TRLO0
|
|
14:24:17.368
|
166
|
160.2
|
BATE
|
00038888514TRLO0
|
|
14:24:42.439
|
479
|
160.1
|
CHIX
|
00038888517TRLO0
|
|
14:24:42.439
|
843
|
160.1
|
BATE
|
00038888518TRLO0
|
|
14:24:42.439
|
2202
|
160.1
|
XLON
|
00038888519TRLO0
|
|
14:36:16.698
|
756
|
160.1
|
CHIX
|
00038889162TRLO0
|
|
14:36:16.698
|
922
|
160.1
|
BATE
|
00038889163TRLO0
|
|
14:36:16.698
|
911
|
160.1
|
TRQX
|
00038889164TRLO0
|
|
14:36:16.698
|
1574
|
160.1
|
XLON
|
00038889168TRLO0
|
|
14:36:16.705
|
68
|
160.2
|
CHIX
|
00038889165TRLO0
|
|
14:36:16.705
|
173
|
160.2
|
CHIX
|
00038889166TRLO0
|
|
14:36:16.705
|
159
|
160.2
|
CHIX
|
00038889167TRLO0
|
|
14:36:16.705
|
1646
|
160.2
|
CHIX
|
00038889169TRLO0
|
|
14:36:16.706
|
778
|
160.1
|
CHIX
|
00038889170TRLO0
|
|
14:36:16.711
|
686
|
160.1
|
XLON
|
00038889171TRLO0
|
|
14:36:16.711
|
817
|
160.2
|
XLON
|
00038889172TRLO0
|
|
14:36:16.711
|
687
|
160.2
|
XLON
|
00038889173TRLO0
|
|
14:36:16.711
|
223
|
160.2
|
XLON
|
00038889174TRLO0
|
|
14:36:16.823
|
675
|
160.2
|
XLON
|
00038889175TRLO0
|
|
14:36:16.851
|
817
|
160.2
|
XLON
|
00038889176TRLO0
|
|
14:36:16.851
|
477
|
160.2
|
XLON
|
00038889177TRLO0
|
|
14:36:16.851
|
1585
|
160.1
|
XLON
|
00038889178TRLO0
|
|
14:39:16.663
|
787
|
160.1
|
XLON
|
00038889373TRLO0
|
|
14:39:41.155
|
103
|
160.1
|
XLON
|
00038889390TRLO0
|
|
14:40:07.221
|
57
|
160.2
|
XLON
|
00038889407TRLO0
|
|
14:40:07.221
|
357
|
160.2
|
XLON
|
00038889408TRLO0
|
|
14:40:07.229
|
778
|
160.1
|
CHIX
|
00038889409TRLO0
|
|
14:40:07.229
|
2472
|
160.1
|
XLON
|
00038889410TRLO0
|
|
14:40:07.239
|
530
|
160.1
|
BATE
|
00038889411TRLO0
|
|
14:40:08.708
|
494
|
160.1
|
XLON
|
00038889413TRLO0
|
|
14:40:08.713
|
581
|
160.1
|
BATE
|
00038889415TRLO0
|
|
14:40:08.714
|
500
|
160.1
|
BATE
|
00038889416TRLO0
|
|
14:40:08.714
|
40
|
160.1
|
BATE
|
00038889417TRLO0
|
|
14:40:08.755
|
500
|
160.1
|
BATE
|
00038889418TRLO0
|
|
14:40:32.351
|
413
|
160
|
CHIX
|
00038889448TRLO0
|
|
14:43:20.604
|
300
|
160.3
|
BATE
|
00038889602TRLO0
|
|
14:43:20.604
|
675
|
160.3
|
BATE
|
00038889603TRLO0
|
|
14:43:20.610
|
59
|
160.4
|
BATE
|
00038889604TRLO0
|
|
14:43:20.610
|
186
|
160.4
|
BATE
|
00038889605TRLO0
|
|
14:43:20.610
|
1040
|
160.4
|
BATE
|
00038889606TRLO0
|
|
14:43:20.641
|
942
|
160.4
|
BATE
|
00038889607TRLO0
|
|
14:46:34.773
|
308
|
160.3
|
CHIX
|
00038889728TRLO0
|
|
14:46:34.773
|
914
|
160.3
|
BATE
|
00038889729TRLO0
|
|
14:46:34.773
|
282
|
160.3
|
CHIX
|
00038889730TRLO0
|
|
14:46:34.773
|
1688
|
160.3
|
XLON
|
00038889731TRLO0
|
|
14:46:34.773
|
440
|
160.3
|
CHIX
|
00038889732TRLO0
|
|
14:46:34.781
|
1607
|
160.4
|
BATE
|
00038889733TRLO0
|
|
14:46:34.817
|
595
|
160.3
|
XLON
|
00038889734TRLO0
|
|
14:47:04.697
|
920
|
160.2
|
BATE
|
00038889750TRLO0
|
|
14:47:56.005
|
851
|
160.3
|
XLON
|
00038889776TRLO0
|
|
14:47:56.005
|
143
|
160.3
|
XLON
|
00038889777TRLO0
|
|
14:47:56.009
|
13
|
160.3
|
XLON
|
00038889778TRLO0
|
|
14:47:56.011
|
516
|
160.3
|
XLON
|
00038889779TRLO0
|
|
14:48:04.956
|
1027
|
160.2
|
CHIX
|
00038889783TRLO0
|
|
14:48:04.956
|
440
|
160.2
|
BATE
|
00038889784TRLO0
|
|
14:48:04.956
|
1978
|
160.2
|
XLON
|
00038889785TRLO0
|
|
14:48:04.956
|
243
|
160.2
|
CHIX
|
00038889786TRLO0
|
|
14:48:04.956
|
254
|
160.2
|
BATE
|
00038889787TRLO0
|
|
14:48:04.965
|
500
|
160.2
|
CHIX
|
00038889788TRLO0
|
|
14:48:04.965
|
398
|
160.2
|
CHIX
|
00038889789TRLO0
|
|
14:48:04.965
|
991
|
160.2
|
XLON
|
00038889790TRLO0
|
|
14:49:36.076
|
64
|
160.1
|
BATE
|
00038889876TRLO0
|
|
14:49:36.076
|
731
|
160.1
|
XLON
|
00038889877TRLO0
|
|
14:49:36.076
|
807
|
160.1
|
BATE
|
00038889878TRLO0
|
|
14:55:40.006
|
1178
|
160.2
|
XLON
|
00038890123TRLO0
|
|
14:56:38.005
|
108
|
160.2
|
XLON
|
00038890170TRLO0
|
|
14:56:38.005
|
135
|
160.2
|
CHIX
|
00038890171TRLO0
|
|
14:56:38.005
|
463
|
160.2
|
CHIX
|
00038890172TRLO0
|
|
14:56:38.009
|
31
|
160.2
|
XLON
|
00038890173TRLO0
|
|
14:56:38.009
|
381
|
160.2
|
XLON
|
00038890175TRLO0
|
|
14:56:38.010
|
602
|
160.2
|
BATE
|
00038890174TRLO0
|
|
14:56:57.350
|
537
|
160.2
|
XLON
|
00038890196TRLO0
|
|
14:56:57.350
|
1176
|
160.2
|
TRQX
|
00038890198TRLO0
|
|
14:56:57.350
|
1897
|
160.2
|
XLON
|
00038890199TRLO0
|
|
14:56:57.351
|
1444
|
160.2
|
BATE
|
00038890195TRLO0
|
|
14:56:57.351
|
556
|
160.2
|
CHIX
|
00038890197TRLO0
|
|
14:56:57.351
|
635
|
160.2
|
CHIX
|
00038890200TRLO0
|
|
15:04:48.830
|
157
|
160.8
|
CHIX
|
00038890730TRLO0
|
|
15:04:48.830
|
155
|
160.8
|
CHIX
|
00038890731TRLO0
|
|
15:04:48.832
|
4
|
160.8
|
CHIX
|
00038890732TRLO0
|
|
15:04:48.833
|
25
|
160.8
|
CHIX
|
00038890733TRLO0
|
|
15:04:48.837
|
155
|
160.8
|
XLON
|
00038890734TRLO0
|
|
15:04:48.837
|
175
|
160.8
|
XLON
|
00038890735TRLO0
|
|
15:16:00.352
|
399
|
161.1
|
CHIX
|
00038891513TRLO0
|
|
15:16:00.352
|
82
|
161.1
|
CHIX
|
00038891514TRLO0
|
|
15:16:00.352
|
152
|
161.1
|
CHIX
|
00038891515TRLO0
|
|
15:16:00.352
|
149
|
161.1
|
CHIX
|
00038891516TRLO0
|
|
15:16:00.422
|
17
|
161.1
|
CHIX
|
00038891517TRLO0
|
|
15:16:00.425
|
6
|
161.1
|
CHIX
|
00038891518TRLO0
|
|
15:18:30.600
|
294
|
161.2
|
CHIX
|
00038891707TRLO0
|
|
15:18:30.600
|
300
|
161.2
|
CHIX
|
00038891708TRLO0
|
|
15:18:30.602
|
7
|
161.2
|
CHIX
|
00038891709TRLO0
|
|
15:18:30.604
|
14
|
161.2
|
CHIX
|
00038891710TRLO0
|
|
15:18:30.623
|
7
|
161.2
|
CHIX
|
00038891711TRLO0
|
|
15:19:02.156
|
540
|
161.3
|
XLON
|
00038891746TRLO0
|
|
15:19:02.156
|
756
|
161.3
|
XLON
|
00038891747TRLO0
|
|
15:19:08.356
|
379
|
161.3
|
XLON
|
00038891772TRLO0
|
|
15:19:28.698
|
13
|
161.3
|
XLON
|
00038891783TRLO0
|
|
15:19:28.699
|
412
|
161.3
|
XLON
|
00038891784TRLO0
|
|
15:19:28.716
|
390
|
161.3
|
XLON
|
00038891785TRLO0
|
|
15:19:28.953
|
380
|
161.3
|
XLON
|
00038891786TRLO0
|
|
15:19:28.974
|
167
|
161.3
|
XLON
|
00038891787TRLO0
|
|
15:19:28.974
|
245
|
161.3
|
XLON
|
00038891788TRLO0
|
|
15:19:29.022
|
170
|
161.3
|
XLON
|
00038891789TRLO0
|
|
15:19:29.023
|
388
|
161.3
|
XLON
|
00038891790TRLO0
|
|
15:19:29.045
|
409
|
161.3
|
XLON
|
00038891791TRLO0
|
|
15:19:29.068
|
392
|
161.3
|
XLON
|
00038891792TRLO0
|
|
15:19:29.590
|
147
|
161.3
|
XLON
|
00038891793TRLO0
|
|
15:19:29.590
|
169
|
161.3
|
XLON
|
00038891794TRLO0
|
|
15:19:29.590
|
105
|
161.3
|
XLON
|
00038891795TRLO0
|
|
15:19:29.622
|
151
|
161.3
|
XLON
|
00038891796TRLO0
|
|
15:19:29.622
|
146
|
161.3
|
XLON
|
00038891797TRLO0
|
|
15:19:29.622
|
241
|
161.3
|
XLON
|
00038891798TRLO0
|
|
15:19:43.888
|
251
|
161.3
|
XLON
|
00038891804TRLO0
|
|
15:19:43.888
|
153
|
161.3
|
XLON
|
00038891805TRLO0
|
|
15:19:43.888
|
118
|
161.3
|
XLON
|
00038891806TRLO0
|
|
15:19:43.914
|
611
|
161.3
|
XLON
|
00038891807TRLO0
|
|
15:19:43.930
|
171
|
161.3
|
XLON
|
00038891808TRLO0
|
|
15:19:43.930
|
165
|
161.3
|
XLON
|
00038891809TRLO0
|
|
15:19:43.930
|
780
|
161.3
|
XLON
|
00038891810TRLO0
|
|
15:19:47.133
|
166
|
161.3
|
CHIX
|
00038891816TRLO0
|
|
15:19:47.133
|
47
|
161.3
|
XLON
|
00038891817TRLO0
|
|
15:19:47.133
|
163
|
161.3
|
CHIX
|
00038891818TRLO0
|
|
15:19:47.133
|
151
|
161.3
|
XLON
|
00038891819TRLO0
|
|
15:19:47.133
|
49
|
161.3
|
CHIX
|
00038891820TRLO0
|
|
15:19:54.151
|
437
|
161.3
|
CHIX
|
00038891830TRLO0
|
|
15:19:54.153
|
300
|
161.3
|
XLON
|
00038891831TRLO0
|
|
15:19:54.153
|
305
|
161.3
|
XLON
|
00038891832TRLO0
|
|
15:21:28.800
|
1595
|
161.1
|
XLON
|
00038891920TRLO0
|
|
15:21:28.800
|
734
|
161.2
|
CHIX
|
00038891921TRLO0
|
|
15:21:28.809
|
2500
|
161.3
|
XLON
|
00038891922TRLO0
|
|
15:21:28.809
|
63
|
161.3
|
XLON
|
00038891923TRLO0
|
|
15:21:28.809
|
260
|
161.3
|
XLON
|
00038891924TRLO0
|
|
15:21:28.809
|
164
|
161.3
|
XLON
|
00038891925TRLO0
|
|
15:21:28.809
|
166
|
161.3
|
XLON
|
00038891926TRLO0
|
|
15:21:28.809
|
415
|
161.3
|
XLON
|
00038891928TRLO0
|
|
15:21:28.813
|
712
|
161.2
|
CHIX
|
00038891927TRLO0
|
|
15:21:28.834
|
158
|
161.3
|
XLON
|
00038891929TRLO0
|
|
15:21:28.834
|
172
|
161.3
|
XLON
|
00038891930TRLO0
|
|
15:21:28.834
|
117
|
161.3
|
XLON
|
00038891931TRLO0
|
|
15:21:28.834
|
41
|
161.3
|
XLON
|
00038891932TRLO0
|
|
15:21:28.834
|
50
|
161.3
|
XLON
|
00038891933TRLO0
|
|
15:21:28.834
|
70
|
161.3
|
XLON
|
00038891934TRLO0
|
|
15:21:28.834
|
80
|
161.3
|
XLON
|
00038891935TRLO0
|
|
15:21:28.834
|
260
|
161.3
|
XLON
|
00038891936TRLO0
|
|
15:21:28.834
|
134
|
161.3
|
XLON
|
00038891937TRLO0
|
|
15:21:28.834
|
23
|
161.3
|
XLON
|
00038891938TRLO0
|
|
15:21:29.059
|
170
|
161.3
|
XLON
|
00038891939TRLO0
|
|
15:21:29.059
|
174
|
161.3
|
XLON
|
00038891940TRLO0
|
|
15:21:29.059
|
26
|
161.3
|
XLON
|
00038891941TRLO0
|
|
15:21:34.941
|
500
|
161.1
|
TRQX
|
00038891960TRLO0
|
|
15:21:34.941
|
716
|
161.1
|
TRQX
|
00038891961TRLO0
|
|
15:21:34.942
|
248
|
161.1
|
BATE
|
00038891957TRLO0
|
|
15:21:34.942
|
500
|
161.1
|
CHIX
|
00038891958TRLO0
|
|
15:21:34.942
|
858
|
161.1
|
BATE
|
00038891959TRLO0
|
|
15:21:34.948
|
77
|
161.2
|
CHIX
|
00038891962TRLO0
|
|
15:21:34.948
|
171
|
161.2
|
CHIX
|
00038891963TRLO0
|
|
15:21:34.948
|
167
|
161.2
|
CHIX
|
00038891964TRLO0
|
|
15:21:34.949
|
2239
|
161.2
|
CHIX
|
00038891965TRLO0
|
|
15:21:34.953
|
186
|
161.2
|
BATE
|
00038891966TRLO0
|
|
15:21:34.953
|
1500
|
161.2
|
BATE
|
00038891967TRLO0
|
|
15:21:34.953
|
776
|
161.2
|
BATE
|
00038891968TRLO0
|
|
15:21:34.968
|
609
|
161
|
XLON
|
00038891969TRLO0
|
|
15:21:34.972
|
548
|
161.2
|
BATE
|
00038891970TRLO0
|
|
15:21:35.021
|
186
|
161.2
|
BATE
|
00038891971TRLO0
|
|
15:21:35.022
|
777
|
161.2
|
BATE
|
00038891972TRLO0
|
|
15:23:42.005
|
386
|
161.3
|
XLON
|
00038892054TRLO0
|
|
15:23:42.005
|
158
|
161.3
|
XLON
|
00038892055TRLO0
|
|
15:23:42.005
|
158
|
161.3
|
XLON
|
00038892056TRLO0
|
|
15:23:42.005
|
57
|
161.3
|
XLON
|
00038892057TRLO0
|
|
15:23:42.005
|
585
|
161.3
|
XLON
|
00038892058TRLO0
|
|
15:23:42.005
|
122
|
161.3
|
XLON
|
00038892059TRLO0
|
|
15:23:42.005
|
147
|
161.3
|
XLON
|
00038892060TRLO0
|
|
15:25:38.004
|
65
|
161.3
|
XLON
|
00038892157TRLO0
|
|
15:25:38.004
|
49
|
161.3
|
XLON
|
00038892158TRLO0
|
|
15:25:38.004
|
147
|
161.3
|
XLON
|
00038892159TRLO0
|
|
15:25:38.004
|
168
|
161.3
|
XLON
|
00038892160TRLO0
|
|
15:25:38.004
|
63
|
161.3
|
XLON
|
00038892161TRLO0
|
|
15:26:36.005
|
538
|
161.3
|
XLON
|
00038892211TRLO0
|
|
15:26:36.005
|
182
|
161.3
|
XLON
|
00038892212TRLO0
|
|
15:27:34.008
|
461
|
161.3
|
XLON
|
00038892249TRLO0
|
|
15:27:34.008
|
31
|
161.3
|
XLON
|
00038892250TRLO0
|
|
15:28:32.006
|
94
|
161.3
|
XLON
|
00038892347TRLO0
|
|
15:28:32.006
|
173
|
161.3
|
XLON
|
00038892348TRLO0
|
|
15:28:32.006
|
172
|
161.3
|
XLON
|
00038892349TRLO0
|
|
15:28:32.006
|
171
|
161.3
|
XLON
|
00038892350TRLO0
|
|
15:28:32.006
|
184
|
161.3
|
XLON
|
00038892351TRLO0
|
|
15:28:32.029
|
661
|
161.1
|
CHIX
|
00038892352TRLO0
|
|
15:28:32.029
|
995
|
161.1
|
BATE
|
00038892353TRLO0
|
|
15:28:32.029
|
2125
|
161.1
|
XLON
|
00038892354TRLO0
|
|
15:28:32.036
|
71
|
161.2
|
BATE
|
00038892355TRLO0
|
|
15:28:32.036
|
186
|
161.2
|
BATE
|
00038892356TRLO0
|
|
15:28:32.036
|
1978
|
161.2
|
BATE
|
00038892357TRLO0
|
|
15:28:32.042
|
170
|
161.2
|
CHIX
|
00038892358TRLO0
|
|
15:28:32.042
|
168
|
161.2
|
CHIX
|
00038892359TRLO0
|
|
15:28:32.042
|
794
|
161.2
|
CHIX
|
00038892360TRLO0
|
|
15:28:32.042
|
703
|
161.2
|
CHIX
|
00038892361TRLO0
|
|
15:28:32.194
|
50
|
161.2
|
BATE
|
00038892362TRLO0
|
|
15:28:32.194
|
186
|
161.2
|
BATE
|
00038892363TRLO0
|
|
15:28:32.194
|
602
|
161.2
|
BATE
|
00038892364TRLO0
|
|
15:28:32.221
|
496
|
161.2
|
BATE
|
00038892366TRLO0
|
|
15:28:32.422
|
517
|
161.2
|
BATE
|
00038892368TRLO0
|
|
15:28:32.458
|
518
|
161.2
|
BATE
|
00038892370TRLO0
|
|
15:28:32.495
|
530
|
161.2
|
BATE
|
00038892372TRLO0
|
|
15:28:32.622
|
516
|
161.2
|
BATE
|
00038892374TRLO0
|
|
15:28:33.534
|
799
|
161.1
|
XLON
|
00038892375TRLO0
|
|
15:39:24.938
|
882
|
161.1
|
CHIX
|
00038893066TRLO0
|
|
15:39:24.938
|
1112
|
161.1
|
BATE
|
00038893067TRLO0
|
|
15:39:24.938
|
780
|
161
|
BATE
|
00038893068TRLO0
|
|
15:39:24.938
|
617
|
161
|
CHIX
|
00038893069TRLO0
|
|
15:39:24.938
|
956
|
161.1
|
TRQX
|
00038893070TRLO0
|
|
15:39:24.938
|
1758
|
161.1
|
XLON
|
00038893071TRLO0
|
|
15:39:24.938
|
771
|
161
|
XLON
|
00038893072TRLO0
|
|
15:39:25.002
|
854
|
161.1
|
XLON
|
00038893073TRLO0
|
|
15:39:25.002
|
158
|
161.1
|
XLON
|
00038893074TRLO0
|
|
15:39:25.002
|
172
|
161.1
|
XLON
|
00038893075TRLO0
|
|
15:39:25.002
|
120
|
161.1
|
XLON
|
00038893076TRLO0
|
|
15:39:25.002
|
511
|
161.1
|
XLON
|
00038893077TRLO0
|
|
15:39:25.022
|
186
|
161.1
|
BATE
|
00038893078TRLO0
|
|
15:39:25.022
|
947
|
161.1
|
BATE
|
00038893079TRLO0
|
|
15:39:25.022
|
486
|
161.1
|
CHIX
|
00038893080TRLO0
|
|
15:39:25.022
|
347
|
161.1
|
CHIX
|
00038893081TRLO0
|
|
15:39:25.057
|
33
|
161.1
|
BATE
|
00038893082TRLO0
|
|
15:39:25.057
|
186
|
161.1
|
BATE
|
00038893083TRLO0
|
|
15:39:25.057
|
988
|
161.2
|
BATE
|
00038893084TRLO0
|
|
15:39:25.067
|
397
|
161
|
BATE
|
00038893085TRLO0
|
|
15:39:25.067
|
400
|
161
|
CHIX
|
00038893086TRLO0
|
|
15:39:25.067
|
809
|
161
|
XLON
|
00038893087TRLO0
|
|
15:39:25.067
|
397
|
161
|
BATE
|
00038893088TRLO0
|
|
15:39:25.067
|
1197
|
161
|
TRQX
|
00038893089TRLO0
|
|
15:39:25.231
|
494
|
161
|
BATE
|
00038893090TRLO0
|
|
15:39:25.231
|
184
|
161
|
CHIX
|
00038893091TRLO0
|
|
15:42:49.729
|
1601
|
161
|
BATE
|
00038893393TRLO0
|
|
15:42:49.937
|
913
|
161
|
XLON
|
00038893397TRLO0
|
|
15:42:49.938
|
913
|
161
|
CHIX
|
00038893396TRLO0
|
|
15:44:58.006
|
130
|
161.1
|
CHIX
|
00038893479TRLO0
|
|
15:44:58.006
|
1024
|
161.1
|
CHIX
|
00038893480TRLO0
|
|
15:44:58.006
|
317
|
161.1
|
CHIX
|
00038893481TRLO0
|
|
15:45:39.453
|
775
|
161
|
CHIX
|
00038893508TRLO0
|
|
15:45:39.453
|
367
|
161
|
XLON
|
00038893509TRLO0
|
|
15:45:39.453
|
1432
|
161
|
BATE
|
00038893510TRLO0
|
|
15:45:39.453
|
769
|
161
|
XLON
|
00038893511TRLO0
|
|
15:45:39.453
|
769
|
161
|
XLON
|
00038893512TRLO0
|
|
15:46:41.522
|
307
|
160.9
|
CHIX
|
00038893551TRLO0
|
|
15:46:41.522
|
794
|
160.9
|
BATE
|
00038893552TRLO0
|
|
15:46:41.522
|
532
|
160.9
|
CHIX
|
00038893553TRLO0
|
|
15:46:41.522
|
187
|
160.9
|
XLON
|
00038893554TRLO0
|
|
15:46:41.522
|
2555
|
160.9
|
XLON
|
00038893555TRLO0
|
|
15:46:41.529
|
1203
|
160.8
|
XLON
|
00038893556TRLO0
|
|
15:46:41.530
|
556
|
160.8
|
BATE
|
00038893557TRLO0
|
|
15:53:40.004
|
494
|
161
|
CHIX
|
00038893995TRLO0
|
|
15:53:40.004
|
248
|
161
|
CHIX
|
00038893996TRLO0
|
|
15:53:40.004
|
145
|
161
|
CHIX
|
00038893997TRLO0
|
|
15:53:40.004
|
31
|
161
|
CHIX
|
00038893998TRLO0
|
|
15:55:50.899
|
1578
|
160.8
|
CHIX
|
00038894128TRLO0
|
|
15:55:50.899
|
2177
|
160.8
|
XLON
|
00038894129TRLO0
|
|
15:55:50.899
|
1197
|
160.8
|
BATE
|
00038894130TRLO0
|
|
15:55:50.907
|
186
|
160.9
|
BATE
|
00038894131TRLO0
|
|
15:55:50.907
|
390
|
160.9
|
BATE
|
00038894132TRLO0
|
|
15:55:50.907
|
149
|
160.9
|
XLON
|
00038894133TRLO0
|
|
15:55:50.907
|
611
|
160.9
|
XLON
|
00038894134TRLO0
|
|
15:55:50.907
|
175
|
160.9
|
XLON
|
00038894135TRLO0
|
|
15:55:50.907
|
2463
|
160.9
|
XLON
|
00038894136TRLO0
|
|
15:55:50.908
|
1031
|
160.9
|
XLON
|
00038894137TRLO0
|
|
15:56:01.422
|
579
|
160.7
|
CHIX
|
00038894144TRLO0
|
|
16:10:08.572
|
19
|
161.1
|
BATE
|
00038894877TRLO0
|
|
16:10:08.573
|
646
|
161.1
|
BATE
|
00038894878TRLO0
|
|
16:10:08.573
|
53
|
161.1
|
XLON
|
00038894879TRLO0
|
|
16:10:08.578
|
628
|
161.1
|
XLON
|
00038894880TRLO0
|
|
16:10:08.578
|
10
|
161.1
|
XLON
|
00038894881TRLO0
|
|
16:10:08.592
|
4189
|
161
|
CHIX
|
00038894882TRLO0
|
|
16:10:08.595
|
133
|
161.1
|
BATE
|
00038894883TRLO0
|
|
16:10:08.595
|
186
|
161.1
|
BATE
|
00038894884TRLO0
|
|
16:10:08.595
|
278
|
161.1
|
CHIX
|
00038894885TRLO0
|
|
16:10:08.595
|
169
|
161.1
|
CHIX
|
00038894886TRLO0
|
|
16:10:08.595
|
166
|
161.1
|
CHIX
|
00038894887TRLO0
|
|
16:10:08.595
|
133
|
161.1
|
CHIX
|
00038894889TRLO0
|
|
16:10:08.596
|
147
|
161.1
|
XLON
|
00038894888TRLO0
|
|
16:10:08.596
|
169
|
161.1
|
XLON
|
00038894890TRLO0
|
|
16:10:08.596
|
303
|
161.1
|
XLON
|
00038894891TRLO0
|
|
16:10:08.607
|
491
|
161.1
|
BATE
|
00038894892TRLO0
|
|
16:10:08.616
|
152
|
161.1
|
XLON
|
00038894893TRLO0
|
|
16:10:08.616
|
148
|
161.1
|
XLON
|
00038894894TRLO0
|
|
16:10:08.616
|
720
|
161.1
|
XLON
|
00038894895TRLO0
|
|
16:10:08.822
|
485
|
161.1
|
BATE
|
00038894896TRLO0
|
|
16:10:08.823
|
155
|
161.1
|
XLON
|
00038894897TRLO0
|
|
16:10:08.823
|
158
|
161.1
|
XLON
|
00038894898TRLO0
|
|
16:10:16.870
|
3706
|
161
|
BATE
|
00038894916TRLO0
|
|
16:10:16.870
|
2764
|
161
|
XLON
|
00038894917TRLO0
|
|
16:10:16.870
|
942
|
161
|
XLON
|
00038894918TRLO0
|
|
16:10:16.877
|
83
|
161.1
|
BATE
|
00038894919TRLO0
|
|
16:10:16.877
|
7
|
161.1
|
BATE
|
00038894920TRLO0
|
|
16:10:16.877
|
2933
|
161.1
|
BATE
|
00038894921TRLO0
|
|
16:10:42.021
|
1566
|
160.9
|
BATE
|
00038894937TRLO0
|
|
16:10:42.021
|
694
|
160.9
|
CHIX
|
00038894938TRLO0
|
|
16:10:42.021
|
2177
|
160.9
|
XLON
|
00038894939TRLO0
|
|
16:10:42.035
|
720
|
160.9
|
XLON
|
00038894940TRLO0
|
|
16:10:42.035
|
149
|
160.9
|
XLON
|
00038894941TRLO0
|
|
16:10:42.035
|
173
|
160.9
|
XLON
|
00038894942TRLO0
|
|
16:10:42.035
|
1400
|
160.9
|
XLON
|
00038894943TRLO0
|
|
16:10:42.223
|
170
|
160.9
|
XLON
|
00038894944TRLO0
|
|
16:10:42.223
|
170
|
160.9
|
XLON
|
00038894945TRLO0
|
|
16:12:13.004
|
614
|
160.8
|
XLON
|
00038895060TRLO0
|
|
16:12:13.004
|
1563
|
160.8
|
XLON
|
00038895061TRLO0
|
|
16:12:13.005
|
790
|
160.8
|
CHIX
|
00038895058TRLO0
|
|
16:12:13.005
|
800
|
160.8
|
BATE
|
00038895059TRLO0
|
|
16:12:38.148
|
2218
|
160.7
|
XLON
|
00038895085TRLO0
|
|
16:12:38.148
|
643
|
160.7
|
XLON
|
00038895086TRLO0
|
|
16:13:35.754
|
382
|
160.6
|
BATE
|
00038895128TRLO0
|
|
16:13:35.754
|
242
|
160.6
|
CHIX
|
00038895129TRLO0
|
|
16:13:35.754
|
1087
|
160.6
|
XLON
|
00038895131TRLO0
|
|
16:13:35.755
|
599
|
160.6
|
CHIX
|
00038895130TRLO0
|
|
16:14:20.483
|
355
|
160.5
|
XLON
|
00038895179TRLO0
|
|
16:15:09.177
|
763
|
160.5
|
BATE
|
00038895219TRLO0
|
|
16:15:09.177
|
1614
|
160.5
|
XLON
|
00038895220TRLO0
|
|
16:15:09.185
|
362
|
160.5
|
CHIX
|
00038895221TRLO0
|
|
16:15:09.185
|
308
|
160.5
|
CHIX
|
00038895222TRLO0
|
|
16:17:19.760
|
397
|
160.4
|
BATE
|
00038895336TRLO0
|
|
16:17:19.760
|
397
|
160.4
|
BATE
|
00038895337TRLO0
|
|
16:17:19.760
|
667
|
160.4
|
XLON
|
00038895338TRLO0
|
|
16:17:19.764
|
86
|
160.5
|
CHIX
|
00038895339TRLO0
|
|
16:17:19.764
|
266
|
160.5
|
CHIX
|
00038895340TRLO0
|
|
16:17:20.288
|
18
|
160.4
|
BATE
|
00038895341TRLO0
|
|
16:17:43.606
|
144
|
160.4
|
XLON
|
00038895378TRLO0
|
|
16:17:43.606
|
150
|
160.4
|
XLON
|
00038895379TRLO0
|
|
16:17:43.607
|
163
|
160.4
|
XLON
|
00038895380TRLO0
|
|
16:17:43.608
|
9
|
160.4
|
XLON
|
00038895381TRLO0
|
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 1월(1) 2025 으로 2월(2) 2025
Firstgroup (LSE:FGP)
과거 데이터 주식 차트
부터 2월(2) 2024 으로 2월(2) 2025
