FirstGroup Plc - Transaction in Own Shares
25 2월 2025 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 25
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
|
24
February 2025
|
|
Number of
ordinary shares purchased
|
459,913
|
|
Weighted
average price paid (p)
|
161.39
|
|
Highest
price paid (p)
|
162.90
|
|
Lowest
price paid (p)
|
160.10
|
Following
the above purchase, FirstGroup holds 155,501,604 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 595,193,411. 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 24 February 2025 is 595,193,411.
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
|
161.42
|
213,893
|
|
BATE
|
161.36
|
134,663
|
|
CHIX
|
161.35
|
93,254
|
|
TRQX
|
161.31
|
18,103
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:14:03.776
|
22
|
162.9
|
XLON
|
00038949054TRLO0
|
|
08:14:03.776
|
497
|
162.8
|
XLON
|
00038949052TRLO0
|
|
08:14:03.776
|
173
|
162.8
|
XLON
|
00038949053TRLO0
|
|
08:14:03.943
|
405
|
162.8
|
XLON
|
00038949055TRLO0
|
|
08:14:04.034
|
92
|
162.8
|
XLON
|
00038949056TRLO0
|
|
08:14:04.034
|
171
|
162.8
|
XLON
|
00038949057TRLO0
|
|
08:14:04.034
|
148
|
162.8
|
XLON
|
00038949058TRLO0
|
|
08:14:04.034
|
579
|
162.8
|
XLON
|
00038949059TRLO0
|
|
08:14:04.235
|
256
|
162.8
|
XLON
|
00038949064TRLO0
|
|
08:14:04.273
|
56
|
162.8
|
XLON
|
00038949067TRLO0
|
|
08:14:04.273
|
126
|
162.8
|
XLON
|
00038949068TRLO0
|
|
08:14:04.434
|
409
|
162.8
|
XLON
|
00038949069TRLO0
|
|
08:14:04.634
|
413
|
162.8
|
XLON
|
00038949070TRLO0
|
|
08:14:04.835
|
419
|
162.8
|
XLON
|
00038949071TRLO0
|
|
08:14:05.005
|
391
|
162.8
|
XLON
|
00038949072TRLO0
|
|
08:14:05.035
|
555
|
162.8
|
XLON
|
00038949073TRLO0
|
|
08:14:05.234
|
565
|
162.8
|
XLON
|
00038949074TRLO0
|
|
08:14:05.281
|
544
|
162.8
|
XLON
|
00038949075TRLO0
|
|
08:14:05.577
|
548
|
162.8
|
XLON
|
00038949076TRLO0
|
|
08:14:05.934
|
550
|
162.8
|
XLON
|
00038949077TRLO0
|
|
08:14:04.235
|
497
|
162.7
|
XLON
|
00038949060TRLO0
|
|
08:14:04.235
|
343
|
162.7
|
XLON
|
00038949061TRLO0
|
|
08:14:04.235
|
166
|
162.7
|
XLON
|
00038949062TRLO0
|
|
08:14:04.235
|
159
|
162.7
|
XLON
|
00038949063TRLO0
|
|
08:14:04.273
|
171
|
162.7
|
XLON
|
00038949065TRLO0
|
|
08:14:04.273
|
169
|
162.7
|
XLON
|
00038949066TRLO0
|
|
09:46:11.637
|
99
|
162.6
|
XLON
|
00038951746TRLO0
|
|
09:46:11.637
|
543
|
162.6
|
XLON
|
00038951749TRLO0
|
|
09:46:11.637
|
266
|
162.6
|
XLON
|
00038951751TRLO0
|
|
09:56:15.558
|
287
|
162.6
|
XLON
|
00038952046TRLO0
|
|
09:56:15.558
|
92
|
162.6
|
XLON
|
00038952048TRLO0
|
|
10:18:36.964
|
771
|
162.6
|
BATE
|
00038952922TRLO0
|
|
10:18:36.964
|
8
|
162.6
|
XLON
|
00038952923TRLO0
|
|
10:18:36.964
|
420
|
162.6
|
CHIX
|
00038952924TRLO0
|
|
10:18:36.964
|
427
|
162.6
|
XLON
|
00038952925TRLO0
|
|
10:18:36.964
|
420
|
162.6
|
CHIX
|
00038952926TRLO0
|
|
10:18:36.964
|
359
|
162.6
|
XLON
|
00038952927TRLO0
|
|
09:44:46.886
|
489
|
162.5
|
CHIX
|
00038951694TRLO0
|
|
09:46:11.643
|
118
|
162.5
|
CHIX
|
00038951753TRLO0
|
|
09:46:11.642
|
489
|
162.5
|
BATE
|
00038951754TRLO0
|
|
09:46:11.643
|
100
|
162.5
|
CHIX
|
00038951755TRLO0
|
|
09:46:11.643
|
248
|
162.5
|
CHIX
|
00038951756TRLO0
|
|
09:56:15.559
|
1313
|
162.5
|
XLON
|
00038952049TRLO0
|
|
10:00:04.613
|
926
|
162.5
|
XLON
|
00038952164TRLO0
|
|
10:02:12.320
|
556
|
162.5
|
CHIX
|
00038952375TRLO0
|
|
10:02:12.324
|
556
|
162.5
|
XLON
|
00038952376TRLO0
|
|
10:02:15.893
|
498
|
162.5
|
BATE
|
00038952387TRLO0
|
|
10:02:38.336
|
126
|
162.5
|
CHIX
|
00038952421TRLO0
|
|
10:03:40.000
|
732
|
162.5
|
BATE
|
00038952452TRLO0
|
|
10:03:40.000
|
654
|
162.5
|
CHIX
|
00038952464TRLO0
|
|
10:03:40.000
|
692
|
162.5
|
XLON
|
00038952465TRLO0
|
|
10:18:37.943
|
571
|
162.5
|
CHIX
|
00038952928TRLO0
|
|
10:18:37.942
|
799
|
162.5
|
XLON
|
00038952929TRLO0
|
|
10:18:37.943
|
1091
|
162.5
|
BATE
|
00038952930TRLO0
|
|
10:18:38.192
|
491
|
162.5
|
XLON
|
00038952931TRLO0
|
|
10:18:38.192
|
344
|
162.5
|
XLON
|
00038952932TRLO0
|
|
10:18:38.192
|
154
|
162.5
|
XLON
|
00038952933TRLO0
|
|
10:18:38.192
|
154
|
162.5
|
XLON
|
00038952934TRLO0
|
|
10:18:38.192
|
187
|
162.5
|
XLON
|
00038952935TRLO0
|
|
09:46:11.637
|
466
|
162.4
|
CHIX
|
00038951747TRLO0
|
|
09:46:11.637
|
467
|
162.4
|
BATE
|
00038951748TRLO0
|
|
09:46:11.637
|
263
|
162.4
|
BATE
|
00038951750TRLO0
|
|
09:46:11.637
|
797
|
162.4
|
XLON
|
00038951752TRLO0
|
|
09:46:20.248
|
489
|
162.4
|
XLON
|
00038951757TRLO0
|
|
09:56:42.496
|
283
|
162.4
|
CHIX
|
00038952066TRLO0
|
|
09:56:42.495
|
799
|
162.4
|
BATE
|
00038952067TRLO0
|
|
09:56:42.496
|
182
|
162.4
|
XLON
|
00038952068TRLO0
|
|
09:56:42.496
|
403
|
162.4
|
XLON
|
00038952069TRLO0
|
|
09:56:42.496
|
283
|
162.4
|
CHIX
|
00038952070TRLO0
|
|
09:56:46.887
|
362
|
162.4
|
BATE
|
00038952074TRLO0
|
|
09:56:46.887
|
362
|
162.4
|
BATE
|
00038952075TRLO0
|
|
10:07:17.300
|
747
|
162.4
|
BATE
|
00038952637TRLO0
|
|
10:07:17.300
|
475
|
162.4
|
CHIX
|
00038952638TRLO0
|
|
10:07:17.300
|
1035
|
162.4
|
XLON
|
00038952639TRLO0
|
|
10:07:17.325
|
554
|
162.4
|
XLON
|
00038952640TRLO0
|
|
10:18:39.655
|
321
|
162.4
|
CHIX
|
00038952936TRLO0
|
|
10:18:39.655
|
583
|
162.4
|
BATE
|
00038952937TRLO0
|
|
10:18:39.655
|
558
|
162.4
|
XLON
|
00038952938TRLO0
|
|
08:15:22.368
|
489
|
162.3
|
BATE
|
00038949115TRLO0
|
|
08:15:22.368
|
532
|
162.3
|
XLON
|
00038949116TRLO0
|
|
08:15:22.378
|
1224
|
162.3
|
BATE
|
00038949120TRLO0
|
|
08:15:22.434
|
1187
|
162.3
|
BATE
|
00038949121TRLO0
|
|
08:15:22.587
|
2074
|
162.3
|
BATE
|
00038949122TRLO0
|
|
09:34:18.707
|
1471
|
162.3
|
XLON
|
00038951270TRLO0
|
|
09:51:40.878
|
998
|
162.3
|
XLON
|
00038951871TRLO0
|
|
09:51:40.878
|
692
|
162.3
|
BATE
|
00038951872TRLO0
|
|
09:51:40.878
|
1030
|
162.3
|
TRQX
|
00038951873TRLO0
|
|
10:18:55.905
|
178
|
162.3
|
BATE
|
00038952939TRLO0
|
|
10:18:55.904
|
948
|
162.3
|
XLON
|
00038952940TRLO0
|
|
08:14:18.522
|
370
|
162.2
|
BATE
|
00038949080TRLO0
|
|
08:14:18.522
|
993
|
162.2
|
XLON
|
00038949081TRLO0
|
|
08:14:18.522
|
119
|
162.2
|
BATE
|
00038949082TRLO0
|
|
08:15:22.368
|
489
|
162.2
|
CHIX
|
00038949114TRLO0
|
|
08:15:22.368
|
370
|
162.2
|
XLON
|
00038949117TRLO0
|
|
08:15:22.372
|
489
|
162.2
|
BATE
|
00038949118TRLO0
|
|
09:38:46.014
|
489
|
162.2
|
XLON
|
00038951526TRLO0
|
|
09:38:46.020
|
333
|
162.2
|
BATE
|
00038951527TRLO0
|
|
09:38:46.267
|
500
|
162.2
|
CHIX
|
00038951528TRLO0
|
|
09:38:46.266
|
156
|
162.2
|
BATE
|
00038951529TRLO0
|
|
10:35:38.578
|
1677
|
162.2
|
BATE
|
00038953465TRLO0
|
|
08:15:22.368
|
1962
|
162.1
|
TRQX
|
00038949119TRLO0
|
|
08:15:24.786
|
355
|
162.1
|
CHIX
|
00038949123TRLO0
|
|
08:15:24.786
|
1654
|
162.1
|
CHIX
|
00038949124TRLO0
|
|
09:14:45.573
|
101
|
162.1
|
XLON
|
00038950641TRLO0
|
|
09:14:45.573
|
147
|
162.1
|
XLON
|
00038950643TRLO0
|
|
09:14:45.573
|
1227
|
162.1
|
XLON
|
00038950644TRLO0
|
|
09:29:40.049
|
126
|
162.1
|
BATE
|
00038950988TRLO0
|
|
09:29:40.049
|
123
|
162.1
|
BATE
|
00038950989TRLO0
|
|
09:29:40.049
|
121
|
162.1
|
BATE
|
00038950991TRLO0
|
|
09:29:40.049
|
122
|
162.1
|
BATE
|
00038950992TRLO0
|
|
09:29:40.049
|
329
|
162.1
|
BATE
|
00038950994TRLO0
|
|
09:29:40.051
|
625
|
162.1
|
XLON
|
00038950996TRLO0
|
|
09:29:40.049
|
1427
|
162.1
|
BATE
|
00038951005TRLO0
|
|
09:29:40.051
|
329
|
162.1
|
XLON
|
00038951006TRLO0
|
|
09:29:40.053
|
86
|
162.1
|
CHIX
|
00038951008TRLO0
|
|
09:29:40.051
|
117
|
162.1
|
XLON
|
00038951010TRLO0
|
|
09:29:40.053
|
414
|
162.1
|
CHIX
|
00038951012TRLO0
|
|
09:29:40.051
|
141
|
162.1
|
XLON
|
00038951013TRLO0
|
|
09:29:40.053
|
115
|
162.1
|
CHIX
|
00038951016TRLO0
|
|
09:29:40.051
|
363
|
162.1
|
XLON
|
00038951017TRLO0
|
|
09:29:40.053
|
1046
|
162.1
|
CHIX
|
00038951018TRLO0
|
|
09:29:40.052
|
760
|
162.1
|
XLON
|
00038951019TRLO0
|
|
09:29:40.073
|
2681
|
162.1
|
BATE
|
00038951025TRLO0
|
|
09:29:41.154
|
144
|
162.1
|
XLON
|
00038951040TRLO0
|
|
09:29:41.154
|
667
|
162.1
|
XLON
|
00038951050TRLO0
|
|
09:29:41.154
|
149
|
162.1
|
XLON
|
00038951051TRLO0
|
|
09:29:41.154
|
329
|
162.1
|
XLON
|
00038951052TRLO0
|
|
09:29:41.154
|
117
|
162.1
|
XLON
|
00038951053TRLO0
|
|
09:29:41.154
|
141
|
162.1
|
XLON
|
00038951054TRLO0
|
|
09:29:41.154
|
464
|
162.1
|
XLON
|
00038951055TRLO0
|
|
09:29:41.154
|
307
|
162.1
|
XLON
|
00038951056TRLO0
|
|
09:29:42.371
|
107
|
162.1
|
XLON
|
00038951073TRLO0
|
|
09:29:42.371
|
129
|
162.1
|
XLON
|
00038951084TRLO0
|
|
09:29:42.371
|
731
|
162.1
|
XLON
|
00038951086TRLO0
|
|
09:29:42.371
|
75
|
162.1
|
XLON
|
00038951088TRLO0
|
|
09:29:42.371
|
731
|
162.1
|
XLON
|
00038951089TRLO0
|
|
09:29:42.371
|
731
|
162.1
|
XLON
|
00038951091TRLO0
|
|
09:29:42.371
|
1184
|
162.1
|
XLON
|
00038951093TRLO0
|
|
09:29:45.530
|
1066
|
162.1
|
XLON
|
00038951104TRLO0
|
|
09:29:45.530
|
742
|
162.1
|
XLON
|
00038951105TRLO0
|
|
09:29:45.530
|
124
|
162.1
|
XLON
|
00038951107TRLO0
|
|
09:29:45.530
|
33
|
162.1
|
XLON
|
00038951108TRLO0
|
|
09:29:45.530
|
176
|
162.1
|
XLON
|
00038951109TRLO0
|
|
09:34:59.721
|
647
|
162.1
|
CHIX
|
00038951314TRLO0
|
|
09:34:59.720
|
681
|
162.1
|
XLON
|
00038951315TRLO0
|
|
09:34:59.721
|
652
|
162.1
|
BATE
|
00038951318TRLO0
|
|
09:38:48.048
|
569
|
162.1
|
XLON
|
00038951531TRLO0
|
|
09:38:48.654
|
354
|
162.1
|
XLON
|
00038951532TRLO0
|
|
09:38:50.555
|
33
|
162.1
|
XLON
|
00038951533TRLO0
|
|
09:40:04.685
|
405
|
162.1
|
BATE
|
00038951564TRLO0
|
|
10:35:38.568
|
794
|
162.1
|
CHIX
|
00038953457TRLO0
|
|
10:35:38.568
|
330
|
162.1
|
BATE
|
00038953458TRLO0
|
|
10:35:38.568
|
330
|
162.1
|
BATE
|
00038953459TRLO0
|
|
10:35:38.568
|
550
|
162.1
|
TRQX
|
00038953460TRLO0
|
|
10:35:38.568
|
667
|
162.1
|
XLON
|
00038953461TRLO0
|
|
10:35:38.568
|
550
|
162.1
|
TRQX
|
00038953463TRLO0
|
|
08:22:14.078
|
387
|
162
|
CHIX
|
00038949316TRLO0
|
|
08:22:14.078
|
109
|
162
|
CHIX
|
00038949319TRLO0
|
|
08:22:14.078
|
100
|
162
|
CHIX
|
00038949320TRLO0
|
|
08:22:14.078
|
276
|
162
|
CHIX
|
00038949321TRLO0
|
|
09:14:45.582
|
329
|
162
|
BATE
|
00038950649TRLO0
|
|
09:14:45.582
|
500
|
162
|
BATE
|
00038950650TRLO0
|
|
09:14:45.582
|
500
|
162
|
BATE
|
00038950651TRLO0
|
|
09:14:45.585
|
107
|
162
|
CHIX
|
00038950652TRLO0
|
|
09:14:45.582
|
1429
|
162
|
BATE
|
00038950653TRLO0
|
|
09:14:45.585
|
121
|
162
|
CHIX
|
00038950654TRLO0
|
|
09:14:45.582
|
1963
|
162
|
BATE
|
00038950655TRLO0
|
|
09:14:45.585
|
1000
|
162
|
CHIX
|
00038950656TRLO0
|
|
09:14:45.586
|
1848
|
162
|
CHIX
|
00038950657TRLO0
|
|
09:19:15.413
|
489
|
162
|
CHIX
|
00038950725TRLO0
|
|
09:29:40.073
|
369
|
162
|
BATE
|
00038951020TRLO0
|
|
09:29:40.074
|
849
|
162
|
XLON
|
00038951021TRLO0
|
|
09:29:40.074
|
2165
|
162
|
XLON
|
00038951022TRLO0
|
|
09:29:40.074
|
1717
|
162
|
XLON
|
00038951023TRLO0
|
|
09:29:40.073
|
329
|
162
|
BATE
|
00038951024TRLO0
|
|
09:29:42.382
|
495
|
162
|
BATE
|
00038951094TRLO0
|
|
09:33:59.627
|
722
|
162
|
CHIX
|
00038951256TRLO0
|
|
09:34:59.720
|
476
|
162
|
XLON
|
00038951316TRLO0
|
|
09:34:59.721
|
455
|
162
|
BATE
|
00038951320TRLO0
|
|
10:22:59.192
|
470
|
162
|
CHIX
|
00038953033TRLO0
|
|
10:35:38.570
|
536
|
162
|
CHIX
|
00038953462TRLO0
|
|
10:35:38.569
|
466
|
162
|
XLON
|
00038953464TRLO0
|
|
10:35:41.953
|
680
|
162
|
BATE
|
00038953467TRLO0
|
|
10:35:41.953
|
671
|
162
|
XLON
|
00038953468TRLO0
|
|
10:35:41.953
|
47
|
162
|
TRQX
|
00038953469TRLO0
|
|
10:46:16.005
|
400
|
162
|
BATE
|
00038953814TRLO0
|
|
10:56:41.991
|
322
|
162
|
CHIX
|
00038954059TRLO0
|
|
10:56:41.991
|
92
|
162
|
CHIX
|
00038954060TRLO0
|
|
10:56:41.992
|
87
|
162
|
BATE
|
00038954061TRLO0
|
|
10:56:41.992
|
331
|
162
|
BATE
|
00038954062TRLO0
|
|
10:56:46.377
|
469
|
162
|
BATE
|
00038954075TRLO0
|
|
10:56:46.396
|
114
|
162
|
CHIX
|
00038954076TRLO0
|
|
10:56:46.396
|
121
|
162
|
CHIX
|
00038954077TRLO0
|
|
10:56:46.396
|
243
|
162
|
CHIX
|
00038954078TRLO0
|
|
10:57:50.637
|
21
|
162
|
CHIX
|
00038954092TRLO0
|
|
10:57:50.637
|
468
|
162
|
BATE
|
00038954093TRLO0
|
|
10:57:50.637
|
120
|
162
|
CHIX
|
00038954094TRLO0
|
|
10:57:50.637
|
103
|
162
|
CHIX
|
00038954095TRLO0
|
|
10:57:50.637
|
230
|
162
|
CHIX
|
00038954096TRLO0
|
|
10:59:50.357
|
149
|
162
|
XLON
|
00038954149TRLO0
|
|
10:59:50.357
|
165
|
162
|
XLON
|
00038954150TRLO0
|
|
10:59:50.357
|
109
|
162
|
XLON
|
00038954151TRLO0
|
|
10:59:58.958
|
153
|
162
|
XLON
|
00038954160TRLO0
|
|
10:59:58.958
|
143
|
162
|
XLON
|
00038954161TRLO0
|
|
10:59:58.962
|
300
|
162
|
CHIX
|
00038954162TRLO0
|
|
10:59:58.959
|
121
|
162
|
XLON
|
00038954164TRLO0
|
|
10:59:58.962
|
189
|
162
|
CHIX
|
00038954165TRLO0
|
|
10:59:58.973
|
143
|
162
|
XLON
|
00038954166TRLO0
|
|
10:59:58.973
|
145
|
162
|
XLON
|
00038954167TRLO0
|
|
10:59:58.974
|
280
|
162
|
XLON
|
00038954168TRLO0
|
|
11:00:00.124
|
164
|
162
|
XLON
|
00038954172TRLO0
|
|
11:00:00.124
|
159
|
162
|
XLON
|
00038954173TRLO0
|
|
11:00:00.124
|
126
|
162
|
XLON
|
00038954174TRLO0
|
|
11:00:00.125
|
133
|
162
|
XLON
|
00038954175TRLO0
|
|
11:00:00.909
|
126
|
162
|
XLON
|
00038954178TRLO0
|
|
11:00:00.909
|
42
|
162
|
XLON
|
00038954179TRLO0
|
|
11:00:00.909
|
239
|
162
|
XLON
|
00038954180TRLO0
|
|
11:00:00.909
|
165
|
162
|
XLON
|
00038954181TRLO0
|
|
11:00:00.909
|
499
|
162
|
XLON
|
00038954182TRLO0
|
|
11:00:00.909
|
992
|
162
|
XLON
|
00038954183TRLO0
|
|
13:58:51.137
|
2304
|
162
|
BATE
|
00038957882TRLO0
|
|
13:59:30.045
|
820
|
162
|
BATE
|
00038957901TRLO0
|
|
13:59:31.047
|
470
|
162
|
BATE
|
00038957904TRLO0
|
|
13:59:31.047
|
144
|
162
|
XLON
|
00038957905TRLO0
|
|
13:59:31.047
|
336
|
162
|
XLON
|
00038957906TRLO0
|
|
13:59:31.085
|
404
|
162
|
BATE
|
00038957910TRLO0
|
|
13:59:31.085
|
48
|
162
|
XLON
|
00038957911TRLO0
|
|
13:59:31.085
|
340
|
162
|
XLON
|
00038957912TRLO0
|
|
13:59:47.928
|
421
|
162
|
BATE
|
00038957935TRLO0
|
|
13:59:47.931
|
420
|
162
|
CHIX
|
00038957936TRLO0
|
|
13:59:47.931
|
408
|
162
|
XLON
|
00038957937TRLO0
|
|
13:59:57.638
|
2500
|
162
|
XLON
|
00038957950TRLO0
|
|
13:59:57.638
|
55
|
162
|
XLON
|
00038957951TRLO0
|
|
13:59:57.638
|
59
|
162
|
XLON
|
00038957952TRLO0
|
|
13:59:57.638
|
366
|
162
|
XLON
|
00038957953TRLO0
|
|
13:59:57.638
|
168
|
162
|
XLON
|
00038957954TRLO0
|
|
13:59:57.638
|
880
|
162
|
XLON
|
00038957955TRLO0
|
|
13:59:57.638
|
888
|
162
|
XLON
|
00038957956TRLO0
|
|
13:59:57.638
|
462
|
162
|
XLON
|
00038957957TRLO0
|
|
14:10:32.831
|
665
|
162
|
XLON
|
00038958126TRLO0
|
|
14:10:32.831
|
2500
|
162
|
XLON
|
00038958127TRLO0
|
|
14:10:32.831
|
399
|
162
|
XLON
|
00038958128TRLO0
|
|
14:10:32.831
|
158
|
162
|
XLON
|
00038958129TRLO0
|
|
14:10:32.831
|
564
|
162
|
XLON
|
00038958130TRLO0
|
|
08:19:00.790
|
639
|
161.9
|
CHIX
|
00038949194TRLO0
|
|
08:19:00.790
|
626
|
161.9
|
XLON
|
00038949195TRLO0
|
|
08:22:12.007
|
51
|
161.9
|
CHIX
|
00038949300TRLO0
|
|
08:22:12.034
|
118
|
161.9
|
CHIX
|
00038949302TRLO0
|
|
08:22:12.034
|
106
|
161.9
|
CHIX
|
00038949303TRLO0
|
|
08:22:12.042
|
546
|
161.9
|
XLON
|
00038949304TRLO0
|
|
08:22:12.094
|
107
|
161.9
|
CHIX
|
00038949306TRLO0
|
|
08:22:12.094
|
122
|
161.9
|
CHIX
|
00038949307TRLO0
|
|
08:22:12.234
|
108
|
161.9
|
CHIX
|
00038949308TRLO0
|
|
08:22:12.234
|
106
|
161.9
|
CHIX
|
00038949309TRLO0
|
|
09:14:45.574
|
489
|
161.9
|
BATE
|
00038950642TRLO0
|
|
09:14:45.574
|
489
|
161.9
|
CHIX
|
00038950645TRLO0
|
|
09:14:45.573
|
780
|
161.9
|
XLON
|
00038950646TRLO0
|
|
09:14:45.573
|
1034
|
161.9
|
TRQX
|
00038950647TRLO0
|
|
10:35:45.621
|
470
|
161.9
|
XLON
|
00038953471TRLO0
|
|
10:58:05.819
|
724
|
161.9
|
BATE
|
00038954103TRLO0
|
|
10:58:05.818
|
285
|
161.9
|
XLON
|
00038954104TRLO0
|
|
10:58:05.819
|
364
|
161.9
|
CHIX
|
00038954105TRLO0
|
|
10:58:05.819
|
445
|
161.9
|
XLON
|
00038954106TRLO0
|
|
10:58:05.819
|
364
|
161.9
|
CHIX
|
00038954107TRLO0
|
|
10:58:05.846
|
544
|
161.9
|
XLON
|
00038954108TRLO0
|
|
11:00:00.114
|
267
|
161.9
|
BATE
|
00038954170TRLO0
|
|
11:00:00.114
|
528
|
161.9
|
CHIX
|
00038954171TRLO0
|
|
11:00:00.904
|
1006
|
161.9
|
BATE
|
00038954177TRLO0
|
|
11:00:05.387
|
489
|
161.9
|
BATE
|
00038954193TRLO0
|
|
11:00:05.585
|
520
|
161.9
|
XLON
|
00038954194TRLO0
|
|
11:00:23.465
|
841
|
161.9
|
XLON
|
00038954212TRLO0
|
|
11:09:28.005
|
6
|
161.9
|
BATE
|
00038954467TRLO0
|
|
11:09:28.005
|
804
|
161.9
|
BATE
|
00038954468TRLO0
|
|
11:36:28.664
|
419
|
161.9
|
BATE
|
00038955040TRLO0
|
|
11:36:28.664
|
541
|
161.9
|
XLON
|
00038955041TRLO0
|
|
11:36:28.678
|
500
|
161.9
|
BATE
|
00038955042TRLO0
|
|
11:36:28.678
|
495
|
161.9
|
XLON
|
00038955043TRLO0
|
|
11:36:28.678
|
161
|
161.9
|
BATE
|
00038955044TRLO0
|
|
11:36:28.678
|
145
|
161.9
|
XLON
|
00038955045TRLO0
|
|
11:36:32.872
|
14
|
161.9
|
XLON
|
00038955046TRLO0
|
|
11:36:32.872
|
159
|
161.9
|
XLON
|
00038955047TRLO0
|
|
11:36:32.872
|
306
|
161.9
|
XLON
|
00038955048TRLO0
|
|
11:36:33.034
|
1
|
161.9
|
XLON
|
00038955049TRLO0
|
|
11:36:33.034
|
143
|
161.9
|
XLON
|
00038955050TRLO0
|
|
11:36:33.034
|
143
|
161.9
|
XLON
|
00038955051TRLO0
|
|
11:54:29.558
|
42
|
161.9
|
BATE
|
00038955316TRLO0
|
|
11:54:29.562
|
351
|
161.9
|
BATE
|
00038955317TRLO0
|
|
11:54:29.852
|
387
|
161.9
|
BATE
|
00038955318TRLO0
|
|
11:54:30.012
|
500
|
161.9
|
BATE
|
00038955319TRLO0
|
|
11:54:30.066
|
500
|
161.9
|
BATE
|
00038955320TRLO0
|
|
11:54:30.083
|
329
|
161.9
|
BATE
|
00038955321TRLO0
|
|
11:55:52.005
|
797
|
161.9
|
BATE
|
00038955342TRLO0
|
|
13:58:51.127
|
408
|
161.9
|
BATE
|
00038957878TRLO0
|
|
13:58:51.127
|
688
|
161.9
|
CHIX
|
00038957879TRLO0
|
|
13:58:51.127
|
1613
|
161.9
|
XLON
|
00038957880TRLO0
|
|
13:58:51.127
|
553
|
161.9
|
BATE
|
00038957881TRLO0
|
|
13:59:57.625
|
1
|
161.9
|
CHIX
|
00038957946TRLO0
|
|
13:59:57.625
|
31
|
161.9
|
XLON
|
00038957947TRLO0
|
|
13:59:57.625
|
897
|
161.9
|
BATE
|
00038957948TRLO0
|
|
13:59:57.625
|
1566
|
161.9
|
XLON
|
00038957949TRLO0
|
|
14:10:32.825
|
677
|
161.9
|
CHIX
|
00038958123TRLO0
|
|
14:10:32.825
|
886
|
161.9
|
BATE
|
00038958124TRLO0
|
|
14:10:32.824
|
1496
|
161.9
|
XLON
|
00038958125TRLO0
|
|
14:13:03.573
|
861
|
161.9
|
BATE
|
00038958176TRLO0
|
|
14:13:03.573
|
879
|
161.9
|
XLON
|
00038958177TRLO0
|
|
14:13:03.573
|
639
|
161.9
|
CHIX
|
00038958178TRLO0
|
|
14:13:03.573
|
516
|
161.9
|
XLON
|
00038958179TRLO0
|
|
14:13:03.573
|
19
|
161.9
|
CHIX
|
00038958180TRLO0
|
|
14:15:19.151
|
46
|
161.9
|
BATE
|
00038958249TRLO0
|
|
14:15:19.151
|
1626
|
161.9
|
BATE
|
00038958250TRLO0
|
|
14:15:19.155
|
946
|
161.9
|
XLON
|
00038958255TRLO0
|
|
14:15:19.155
|
93
|
161.9
|
XLON
|
00038958256TRLO0
|
|
14:15:19.166
|
1500
|
161.9
|
BATE
|
00038958257TRLO0
|
|
14:15:19.166
|
199
|
161.9
|
BATE
|
00038958258TRLO0
|
|
14:15:19.172
|
162
|
161.9
|
XLON
|
00038958259TRLO0
|
|
14:15:19.172
|
146
|
161.9
|
XLON
|
00038958260TRLO0
|
|
14:15:19.172
|
350
|
161.9
|
XLON
|
00038958261TRLO0
|
|
14:15:19.243
|
622
|
161.9
|
BATE
|
00038958262TRLO0
|
|
14:15:19.243
|
493
|
161.9
|
XLON
|
00038958263TRLO0
|
|
14:15:19.243
|
145
|
161.9
|
XLON
|
00038958264TRLO0
|
|
14:15:20.721
|
3
|
161.9
|
XLON
|
00038958265TRLO0
|
|
14:15:20.721
|
149
|
161.9
|
XLON
|
00038958266TRLO0
|
|
14:15:20.721
|
329
|
161.9
|
BATE
|
00038958267TRLO0
|
|
14:15:20.721
|
338
|
161.9
|
BATE
|
00038958268TRLO0
|
|
14:15:20.721
|
453
|
161.9
|
XLON
|
00038958269TRLO0
|
|
14:15:20.727
|
35
|
161.9
|
XLON
|
00038958270TRLO0
|
|
14:15:20.741
|
329
|
161.9
|
BATE
|
00038958271TRLO0
|
|
14:15:20.741
|
318
|
161.9
|
BATE
|
00038958272TRLO0
|
|
14:16:02.005
|
165
|
161.9
|
XLON
|
00038958282TRLO0
|
|
14:16:02.005
|
162
|
161.9
|
XLON
|
00038958283TRLO0
|
|
14:16:02.005
|
148
|
161.9
|
XLON
|
00038958284TRLO0
|
|
14:20:30.867
|
48
|
161.9
|
BATE
|
00038958356TRLO0
|
|
14:20:30.869
|
1005
|
161.9
|
CHIX
|
00038958357TRLO0
|
|
14:20:30.867
|
799
|
161.9
|
BATE
|
00038958358TRLO0
|
|
14:20:31.034
|
779
|
161.9
|
CHIX
|
00038958359TRLO0
|
|
14:21:51.845
|
574
|
161.9
|
CHIX
|
00038958393TRLO0
|
|
14:23:05.851
|
574
|
161.9
|
CHIX
|
00038958425TRLO0
|
|
14:23:05.868
|
112
|
161.9
|
CHIX
|
00038958426TRLO0
|
|
14:23:05.868
|
114
|
161.9
|
CHIX
|
00038958427TRLO0
|
|
14:23:05.868
|
1
|
161.9
|
CHIX
|
00038958428TRLO0
|
|
14:23:05.868
|
792
|
161.9
|
CHIX
|
00038958429TRLO0
|
|
14:23:05.887
|
831
|
161.9
|
CHIX
|
00038958430TRLO0
|
|
14:23:05.901
|
826
|
161.9
|
CHIX
|
00038958431TRLO0
|
|
14:23:05.918
|
849
|
161.9
|
CHIX
|
00038958432TRLO0
|
|
14:23:07.645
|
401
|
161.9
|
XLON
|
00038958435TRLO0
|
|
14:23:07.648
|
17
|
161.9
|
XLON
|
00038958436TRLO0
|
|
14:23:07.847
|
154
|
161.9
|
XLON
|
00038958437TRLO0
|
|
14:23:07.847
|
161
|
161.9
|
XLON
|
00038958438TRLO0
|
|
14:23:07.849
|
112
|
161.9
|
XLON
|
00038958439TRLO0
|
|
14:23:10.452
|
161
|
161.9
|
XLON
|
00038958445TRLO0
|
|
14:23:10.452
|
149
|
161.9
|
XLON
|
00038958446TRLO0
|
|
14:23:10.452
|
163
|
161.9
|
XLON
|
00038958447TRLO0
|
|
14:23:10.452
|
322
|
161.9
|
XLON
|
00038958448TRLO0
|
|
14:23:46.004
|
6
|
161.9
|
BATE
|
00038958494TRLO0
|
|
14:23:46.004
|
584
|
161.9
|
BATE
|
00038958495TRLO0
|
|
08:22:12.011
|
143
|
161.8
|
XLON
|
00038949301TRLO0
|
|
08:22:12.087
|
527
|
161.8
|
XLON
|
00038949305TRLO0
|
|
08:22:14.078
|
782
|
161.8
|
XLON
|
00038949317TRLO0
|
|
08:22:14.078
|
742
|
161.8
|
BATE
|
00038949318TRLO0
|
|
08:22:14.081
|
732
|
161.8
|
CHIX
|
00038949322TRLO0
|
|
09:12:05.626
|
489
|
161.8
|
CHIX
|
00038950534TRLO0
|
|
09:12:05.679
|
626
|
161.8
|
XLON
|
00038950535TRLO0
|
|
11:00:23.466
|
589
|
161.8
|
XLON
|
00038954214TRLO0
|
|
11:00:23.491
|
1397
|
161.8
|
XLON
|
00038954218TRLO0
|
|
11:00:23.492
|
841
|
161.8
|
XLON
|
00038954222TRLO0
|
|
11:00:23.492
|
635
|
161.8
|
XLON
|
00038954223TRLO0
|
|
11:36:28.020
|
738
|
161.8
|
CHIX
|
00038955023TRLO0
|
|
11:36:28.020
|
685
|
161.8
|
BATE
|
00038955024TRLO0
|
|
11:36:28.019
|
1496
|
161.8
|
TRQX
|
00038955025TRLO0
|
|
11:36:28.019
|
1067
|
161.8
|
XLON
|
00038955026TRLO0
|
|
11:36:28.036
|
106
|
161.8
|
CHIX
|
00038955027TRLO0
|
|
11:36:28.036
|
116
|
161.8
|
CHIX
|
00038955028TRLO0
|
|
11:36:28.642
|
105
|
161.8
|
CHIX
|
00038955032TRLO0
|
|
11:36:28.642
|
103
|
161.8
|
CHIX
|
00038955033TRLO0
|
|
11:36:28.642
|
329
|
161.8
|
BATE
|
00038955034TRLO0
|
|
11:36:28.642
|
993
|
161.8
|
XLON
|
00038955035TRLO0
|
|
11:36:28.642
|
158
|
161.8
|
XLON
|
00038955036TRLO0
|
|
11:36:28.643
|
500
|
161.8
|
BATE
|
00038955037TRLO0
|
|
11:36:28.642
|
172
|
161.8
|
XLON
|
00038955038TRLO0
|
|
11:36:28.643
|
1159
|
161.8
|
BATE
|
00038955039TRLO0
|
|
11:54:29.545
|
559
|
161.8
|
CHIX
|
00038955312TRLO0
|
|
11:54:29.545
|
780
|
161.8
|
BATE
|
00038955313TRLO0
|
|
11:54:29.545
|
391
|
161.8
|
XLON
|
00038955314TRLO0
|
|
11:54:29.545
|
410
|
161.8
|
XLON
|
00038955315TRLO0
|
|
11:55:53.477
|
287
|
161.8
|
CHIX
|
00038955346TRLO0
|
|
11:55:53.477
|
287
|
161.8
|
CHIX
|
00038955347TRLO0
|
|
11:55:53.477
|
788
|
161.8
|
BATE
|
00038955348TRLO0
|
|
11:55:53.477
|
826
|
161.8
|
XLON
|
00038955349TRLO0
|
|
11:55:53.495
|
427
|
161.8
|
XLON
|
00038955350TRLO0
|
|
11:55:54.046
|
491
|
161.8
|
XLON
|
00038955351TRLO0
|
|
11:55:54.046
|
245
|
161.8
|
XLON
|
00038955352TRLO0
|
|
11:55:54.749
|
304
|
161.8
|
CHIX
|
00038955353TRLO0
|
|
11:55:54.749
|
180
|
161.8
|
XLON
|
00038955354TRLO0
|
|
12:03:58.648
|
43
|
161.8
|
BATE
|
00038955541TRLO0
|
|
12:03:58.648
|
116
|
161.8
|
CHIX
|
00038955542TRLO0
|
|
12:03:58.648
|
780
|
161.8
|
BATE
|
00038955543TRLO0
|
|
12:03:58.648
|
119
|
161.8
|
CHIX
|
00038955544TRLO0
|
|
12:03:58.648
|
3840
|
161.8
|
CHIX
|
00038955546TRLO0
|
|
13:55:01.603
|
120
|
161.8
|
CHIX
|
00038957748TRLO0
|
|
14:15:19.142
|
865
|
161.8
|
BATE
|
00038958241TRLO0
|
|
14:15:19.142
|
829
|
161.8
|
XLON
|
00038958242TRLO0
|
|
14:15:19.142
|
574
|
161.8
|
XLON
|
00038958244TRLO0
|
|
14:15:19.142
|
661
|
161.8
|
CHIX
|
00038958245TRLO0
|
|
14:15:19.155
|
1161
|
161.8
|
CHIX
|
00038958251TRLO0
|
|
14:15:19.155
|
493
|
161.8
|
XLON
|
00038958252TRLO0
|
|
14:15:19.155
|
490
|
161.8
|
CHIX
|
00038958253TRLO0
|
|
14:15:19.155
|
164
|
161.8
|
XLON
|
00038958254TRLO0
|
|
14:20:30.862
|
677
|
161.8
|
CHIX
|
00038958353TRLO0
|
|
14:20:30.861
|
1456
|
161.8
|
XLON
|
00038958354TRLO0
|
|
14:20:30.862
|
846
|
161.8
|
BATE
|
00038958355TRLO0
|
|
14:23:10.447
|
784
|
161.8
|
CHIX
|
00038958443TRLO0
|
|
14:23:10.447
|
483
|
161.8
|
CHIX
|
00038958444TRLO0
|
|
14:25:35.955
|
718
|
161.8
|
CHIX
|
00038958542TRLO0
|
|
14:25:35.955
|
1261
|
161.8
|
BATE
|
00038958543TRLO0
|
|
14:25:35.955
|
1979
|
161.8
|
XLON
|
00038958544TRLO0
|
|
08:20:00.832
|
382
|
161.7
|
XLON
|
00038949218TRLO0
|
|
08:22:18.700
|
687
|
161.7
|
BATE
|
00038949325TRLO0
|
|
08:22:18.700
|
513
|
161.7
|
CHIX
|
00038949326TRLO0
|
|
08:22:18.700
|
500
|
161.7
|
XLON
|
00038949327TRLO0
|
|
08:22:18.700
|
103
|
161.7
|
XLON
|
00038949328TRLO0
|
|
11:00:23.840
|
382
|
161.7
|
XLON
|
00038954240TRLO0
|
|
11:00:28.254
|
541
|
161.7
|
XLON
|
00038954245TRLO0
|
|
11:00:28.254
|
40
|
161.7
|
XLON
|
00038954246TRLO0
|
|
11:36:28.635
|
742
|
161.7
|
CHIX
|
00038955029TRLO0
|
|
11:36:28.635
|
1839
|
161.7
|
XLON
|
00038955030TRLO0
|
|
11:36:28.635
|
1068
|
161.7
|
BATE
|
00038955031TRLO0
|
|
12:03:58.640
|
635
|
161.7
|
CHIX
|
00038955536TRLO0
|
|
12:03:58.640
|
913
|
161.7
|
XLON
|
00038955537TRLO0
|
|
12:03:58.640
|
810
|
161.7
|
BATE
|
00038955538TRLO0
|
|
12:03:58.650
|
395
|
161.7
|
XLON
|
00038955545TRLO0
|
|
12:03:59.660
|
195
|
161.7
|
XLON
|
00038955548TRLO0
|
|
12:03:59.660
|
705
|
161.7
|
XLON
|
00038955549TRLO0
|
|
12:03:59.660
|
166
|
161.7
|
XLON
|
00038955550TRLO0
|
|
12:03:59.660
|
166
|
161.7
|
XLON
|
00038955551TRLO0
|
|
12:03:59.660
|
232
|
161.7
|
XLON
|
00038955552TRLO0
|
|
12:03:59.693
|
168
|
161.7
|
XLON
|
00038955553TRLO0
|
|
12:03:59.693
|
161
|
161.7
|
XLON
|
00038955554TRLO0
|
|
12:03:59.693
|
496
|
161.7
|
XLON
|
00038955555TRLO0
|
|
12:03:59.693
|
520
|
161.7
|
XLON
|
00038955556TRLO0
|
|
12:03:59.725
|
171
|
161.7
|
XLON
|
00038955557TRLO0
|
|
12:03:59.725
|
163
|
161.7
|
XLON
|
00038955558TRLO0
|
|
12:03:59.725
|
705
|
161.7
|
XLON
|
00038955559TRLO0
|
|
12:03:59.741
|
558
|
161.7
|
XLON
|
00038955560TRLO0
|
|
14:15:19.144
|
607
|
161.7
|
BATE
|
00038958243TRLO0
|
|
14:15:19.143
|
615
|
161.7
|
XLON
|
00038958246TRLO0
|
|
14:15:19.147
|
462
|
161.7
|
CHIX
|
00038958247TRLO0
|
|
14:15:19.146
|
1350
|
161.7
|
TRQX
|
00038958248TRLO0
|
|
14:26:30.188
|
884
|
161.7
|
BATE
|
00038958574TRLO0
|
|
14:26:30.189
|
671
|
161.7
|
CHIX
|
00038958576TRLO0
|
|
14:26:30.189
|
1929
|
161.7
|
XLON
|
00038958580TRLO0
|
|
08:16:23.880
|
554
|
161.6
|
BATE
|
00038949142TRLO0
|
|
08:22:20.897
|
480
|
161.6
|
BATE
|
00038949330TRLO0
|
|
08:31:26.200
|
141
|
161.6
|
BATE
|
00038949678TRLO0
|
|
08:31:26.200
|
329
|
161.6
|
BATE
|
00038949679TRLO0
|
|
08:31:26.202
|
42
|
161.6
|
BATE
|
00038949680TRLO0
|
|
09:00:11.509
|
489
|
161.6
|
CHIX
|
00038950316TRLO0
|
|
09:00:11.509
|
489
|
161.6
|
BATE
|
00038950317TRLO0
|
|
09:00:11.509
|
733
|
161.6
|
XLON
|
00038950318TRLO0
|
|
12:03:58.645
|
568
|
161.6
|
BATE
|
00038955539TRLO0
|
|
12:03:58.645
|
639
|
161.6
|
XLON
|
00038955540TRLO0
|
|
12:03:59.655
|
638
|
161.6
|
CHIX
|
00038955547TRLO0
|
|
12:04:00.903
|
2013
|
161.6
|
XLON
|
00038955561TRLO0
|
|
12:04:02.312
|
411
|
161.6
|
XLON
|
00038955564TRLO0
|
|
12:04:02.312
|
156
|
161.6
|
XLON
|
00038955565TRLO0
|
|
12:04:02.312
|
160
|
161.6
|
XLON
|
00038955566TRLO0
|
|
12:04:02.312
|
41
|
161.6
|
XLON
|
00038955567TRLO0
|
|
12:04:02.312
|
13
|
161.6
|
XLON
|
00038955568TRLO0
|
|
14:26:30.188
|
542
|
161.6
|
BATE
|
00038958579TRLO0
|
|
14:26:30.189
|
845
|
161.6
|
XLON
|
00038958581TRLO0
|
|
14:26:30.205
|
377
|
161.6
|
XLON
|
00038958585TRLO0
|
|
14:26:30.205
|
542
|
161.6
|
XLON
|
00038958586TRLO0
|
|
08:33:50.011
|
31
|
161.5
|
BATE
|
00038949730TRLO0
|
|
08:37:42.005
|
414
|
161.5
|
BATE
|
00038949776TRLO0
|
|
08:38:18.504
|
830
|
161.5
|
XLON
|
00038949790TRLO0
|
|
08:38:19.509
|
170
|
161.5
|
XLON
|
00038949791TRLO0
|
|
08:38:19.509
|
158
|
161.5
|
XLON
|
00038949792TRLO0
|
|
08:38:19.509
|
161
|
161.5
|
XLON
|
00038949793TRLO0
|
|
08:38:19.509
|
85
|
161.5
|
XLON
|
00038949794TRLO0
|
|
08:38:20.550
|
169
|
161.5
|
XLON
|
00038949795TRLO0
|
|
08:38:20.550
|
167
|
161.5
|
XLON
|
00038949796TRLO0
|
|
08:38:20.550
|
164
|
161.5
|
XLON
|
00038949797TRLO0
|
|
08:39:05.605
|
351
|
161.5
|
CHIX
|
00038949810TRLO0
|
|
08:39:05.605
|
380
|
161.5
|
BATE
|
00038949811TRLO0
|
|
08:39:05.605
|
724
|
161.5
|
XLON
|
00038949812TRLO0
|
|
08:39:05.605
|
351
|
161.5
|
CHIX
|
00038949813TRLO0
|
|
08:39:05.605
|
380
|
161.5
|
BATE
|
00038949814TRLO0
|
|
12:04:02.307
|
72
|
161.5
|
BATE
|
00038955562TRLO0
|
|
12:04:02.307
|
1095
|
161.5
|
XLON
|
00038955563TRLO0
|
|
14:26:30.197
|
509
|
161.5
|
XLON
|
00038958582TRLO0
|
|
08:31:26.193
|
489
|
161.4
|
BATE
|
00038949672TRLO0
|
|
08:31:26.193
|
121
|
161.4
|
XLON
|
00038949673TRLO0
|
|
08:31:26.193
|
375
|
161.4
|
CHIX
|
00038949674TRLO0
|
|
08:31:26.193
|
551
|
161.4
|
XLON
|
00038949675TRLO0
|
|
08:31:26.193
|
375
|
161.4
|
CHIX
|
00038949676TRLO0
|
|
08:33:50.007
|
470
|
161.4
|
BATE
|
00038949728TRLO0
|
|
08:33:50.007
|
329
|
161.4
|
BATE
|
00038949729TRLO0
|
|
08:37:01.633
|
491
|
161.4
|
XLON
|
00038949770TRLO0
|
|
08:37:01.834
|
134
|
161.4
|
XLON
|
00038949771TRLO0
|
|
08:37:47.175
|
283
|
161.4
|
CHIX
|
00038949777TRLO0
|
|
08:37:47.175
|
237
|
161.4
|
CHIX
|
00038949778TRLO0
|
|
08:37:47.175
|
237
|
161.4
|
CHIX
|
00038949779TRLO0
|
|
08:43:07.299
|
22
|
161.4
|
CHIX
|
00038949943TRLO0
|
|
08:43:07.299
|
283
|
161.4
|
BATE
|
00038949944TRLO0
|
|
08:43:07.300
|
361
|
161.4
|
XLON
|
00038949945TRLO0
|
|
08:43:07.299
|
613
|
161.4
|
CHIX
|
00038949946TRLO0
|
|
08:43:07.299
|
283
|
161.4
|
BATE
|
00038949947TRLO0
|
|
08:43:07.300
|
361
|
161.4
|
XLON
|
00038949948TRLO0
|
|
08:43:07.300
|
922
|
161.4
|
TRQX
|
00038949949TRLO0
|
|
08:43:07.312
|
2387
|
161.4
|
XLON
|
00038949950TRLO0
|
|
12:04:26.137
|
446
|
161.4
|
XLON
|
00038955572TRLO0
|
|
12:04:32.631
|
145
|
161.4
|
XLON
|
00038955573TRLO0
|
|
12:11:13.810
|
1326
|
161.4
|
XLON
|
00038955772TRLO0
|
|
12:11:13.810
|
826
|
161.4
|
CHIX
|
00038955773TRLO0
|
|
12:11:13.810
|
500
|
161.4
|
BATE
|
00038955774TRLO0
|
|
12:11:13.810
|
208
|
161.4
|
BATE
|
00038955775TRLO0
|
|
12:11:15.003
|
489
|
161.4
|
XLON
|
00038955776TRLO0
|
|
12:25:33.039
|
271
|
161.4
|
CHIX
|
00038956149TRLO0
|
|
12:25:33.039
|
128
|
161.4
|
CHIX
|
00038956150TRLO0
|
|
12:25:33.050
|
41
|
161.4
|
BATE
|
00038956151TRLO0
|
|
12:25:33.050
|
329
|
161.4
|
BATE
|
00038956152TRLO0
|
|
12:25:33.052
|
6
|
161.4
|
BATE
|
00038956153TRLO0
|
|
12:25:33.094
|
329
|
161.4
|
BATE
|
00038956154TRLO0
|
|
12:26:48.005
|
2
|
161.4
|
BATE
|
00038956161TRLO0
|
|
12:27:46.732
|
333
|
161.4
|
CHIX
|
00038956165TRLO0
|
|
12:27:46.732
|
731
|
161.4
|
BATE
|
00038956166TRLO0
|
|
12:27:46.732
|
492
|
161.4
|
CHIX
|
00038956167TRLO0
|
|
12:27:46.732
|
917
|
161.4
|
XLON
|
00038956168TRLO0
|
|
12:27:46.732
|
611
|
161.4
|
TRQX
|
00038956169TRLO0
|
|
12:27:46.732
|
611
|
161.4
|
TRQX
|
00038956170TRLO0
|
|
12:27:46.749
|
2500
|
161.4
|
XLON
|
00038956171TRLO0
|
|
12:27:46.749
|
36
|
161.4
|
XLON
|
00038956172TRLO0
|
|
12:35:28.775
|
489
|
161.4
|
CHIX
|
00038956286TRLO0
|
|
12:35:28.775
|
402
|
161.4
|
XLON
|
00038956287TRLO0
|
|
12:35:28.775
|
161
|
161.4
|
BATE
|
00038956288TRLO0
|
|
12:35:28.775
|
328
|
161.4
|
BATE
|
00038956289TRLO0
|
|
12:35:28.775
|
87
|
161.4
|
XLON
|
00038956290TRLO0
|
|
12:44:57.507
|
43
|
161.4
|
XLON
|
00038956457TRLO0
|
|
12:44:57.507
|
151
|
161.4
|
XLON
|
00038956459TRLO0
|
|
12:44:57.507
|
170
|
161.4
|
XLON
|
00038956460TRLO0
|
|
12:44:57.507
|
1634
|
161.4
|
XLON
|
00038956461TRLO0
|
|
12:44:58.261
|
329
|
161.4
|
BATE
|
00038956462TRLO0
|
|
12:44:58.261
|
2179
|
161.4
|
BATE
|
00038956463TRLO0
|
|
12:50:58.005
|
391
|
161.4
|
BATE
|
00038956507TRLO0
|
|
14:32:28.005
|
203
|
161.4
|
BATE
|
00038958833TRLO0
|
|
08:31:26.194
|
525
|
161.3
|
CHIX
|
00038949677TRLO0
|
|
12:11:38.835
|
644
|
161.3
|
BATE
|
00038955783TRLO0
|
|
12:11:38.835
|
614
|
161.3
|
XLON
|
00038955784TRLO0
|
|
12:44:57.499
|
674
|
161.3
|
CHIX
|
00038956454TRLO0
|
|
12:44:57.499
|
954
|
161.3
|
XLON
|
00038956455TRLO0
|
|
12:44:57.499
|
561
|
161.3
|
BATE
|
00038956456TRLO0
|
|
12:44:57.507
|
615
|
161.3
|
CHIX
|
00038956458TRLO0
|
|
12:50:58.328
|
400
|
161.3
|
BATE
|
00038956508TRLO0
|
|
12:53:50.975
|
740
|
161.3
|
CHIX
|
00038956566TRLO0
|
|
12:53:50.975
|
1047
|
161.3
|
BATE
|
00038956567TRLO0
|
|
12:53:50.975
|
1073
|
161.3
|
XLON
|
00038956568TRLO0
|
|
12:53:50.983
|
2500
|
161.3
|
XLON
|
00038956569TRLO0
|
|
12:53:50.983
|
678
|
161.3
|
XLON
|
00038956570TRLO0
|
|
13:33:42.127
|
275
|
161.3
|
XLON
|
00038957111TRLO0
|
|
13:33:42.127
|
153
|
161.3
|
XLON
|
00038957112TRLO0
|
|
13:33:42.127
|
172
|
161.3
|
XLON
|
00038957113TRLO0
|
|
13:33:42.128
|
563
|
161.3
|
XLON
|
00038957114TRLO0
|
|
13:33:42.197
|
173
|
161.3
|
XLON
|
00038957115TRLO0
|
|
13:33:42.197
|
780
|
161.3
|
XLON
|
00038957116TRLO0
|
|
13:33:42.235
|
156
|
161.3
|
XLON
|
00038957117TRLO0
|
|
13:33:42.235
|
168
|
161.3
|
XLON
|
00038957118TRLO0
|
|
13:33:46.104
|
159
|
161.3
|
XLON
|
00038957119TRLO0
|
|
13:33:46.104
|
152
|
161.3
|
XLON
|
00038957120TRLO0
|
|
13:33:46.105
|
132
|
161.3
|
XLON
|
00038957121TRLO0
|
|
13:33:46.105
|
43
|
161.3
|
XLON
|
00038957122TRLO0
|
|
13:52:17.439
|
25
|
161.3
|
CHIX
|
00038957646TRLO0
|
|
14:32:28.005
|
1213
|
161.3
|
BATE
|
00038958832TRLO0
|
|
12:12:06.046
|
250
|
161.2
|
XLON
|
00038955794TRLO0
|
|
12:12:06.046
|
258
|
161.2
|
XLON
|
00038955795TRLO0
|
|
13:33:41.340
|
826
|
161.2
|
CHIX
|
00038957101TRLO0
|
|
13:33:41.340
|
403
|
161.2
|
BATE
|
00038957102TRLO0
|
|
13:33:41.340
|
393
|
161.2
|
XLON
|
00038957103TRLO0
|
|
13:33:41.340
|
284
|
161.2
|
BATE
|
00038957104TRLO0
|
|
13:33:41.340
|
787
|
161.2
|
XLON
|
00038957105TRLO0
|
|
13:33:41.340
|
1641
|
161.2
|
TRQX
|
00038957106TRLO0
|
|
13:33:41.350
|
395
|
161.2
|
BATE
|
00038957107TRLO0
|
|
13:33:41.352
|
403
|
161.2
|
XLON
|
00038957108TRLO0
|
|
13:33:41.357
|
396
|
161.2
|
CHIX
|
00038957109TRLO0
|
|
13:33:41.370
|
745
|
161.2
|
XLON
|
00038957110TRLO0
|
|
13:52:17.426
|
329
|
161.2
|
BATE
|
00038957645TRLO0
|
|
14:40:12.027
|
77
|
161.2
|
XLON
|
00038959151TRLO0
|
|
14:40:12.027
|
147
|
161.2
|
XLON
|
00038959152TRLO0
|
|
14:40:12.027
|
2686
|
161.2
|
XLON
|
00038959153TRLO0
|
|
14:40:12.235
|
647
|
161.2
|
XLON
|
00038959154TRLO0
|
|
14:40:12.235
|
251
|
161.2
|
XLON
|
00038959155TRLO0
|
|
14:40:12.235
|
256
|
161.2
|
XLON
|
00038959156TRLO0
|
|
14:40:12.235
|
171
|
161.2
|
XLON
|
00038959157TRLO0
|
|
14:40:12.235
|
169
|
161.2
|
XLON
|
00038959158TRLO0
|
|
14:40:12.235
|
1000
|
161.2
|
XLON
|
00038959159TRLO0
|
|
14:40:12.235
|
886
|
161.2
|
XLON
|
00038959160TRLO0
|
|
14:40:12.264
|
500
|
161.2
|
BATE
|
00038959161TRLO0
|
|
14:40:12.264
|
206
|
161.2
|
BATE
|
00038959162TRLO0
|
|
14:40:12.434
|
123
|
161.2
|
BATE
|
00038959163TRLO0
|
|
14:40:12.434
|
699
|
161.2
|
BATE
|
00038959164TRLO0
|
|
13:52:17.421
|
1493
|
161.1
|
XLON
|
00038957643TRLO0
|
|
13:52:17.421
|
894
|
161.1
|
BATE
|
00038957644TRLO0
|
|
14:32:46.572
|
937
|
161.1
|
BATE
|
00038958852TRLO0
|
|
14:32:46.572
|
489
|
161.1
|
CHIX
|
00038958855TRLO0
|
|
14:32:46.572
|
489
|
161.1
|
XLON
|
00038958856TRLO0
|
|
14:37:18.006
|
901
|
161.1
|
CHIX
|
00038959057TRLO0
|
|
14:40:12.006
|
143
|
161.1
|
CHIX
|
00038959147TRLO0
|
|
14:40:12.006
|
231
|
161.1
|
CHIX
|
00038959148TRLO0
|
|
14:40:12.006
|
112
|
161.1
|
CHIX
|
00038959149TRLO0
|
|
14:40:12.006
|
102
|
161.1
|
CHIX
|
00038959150TRLO0
|
|
14:32:46.919
|
273
|
161
|
BATE
|
00038958861TRLO0
|
|
14:32:46.919
|
1062
|
161
|
XLON
|
00038958862TRLO0
|
|
14:32:48.474
|
381
|
161
|
BATE
|
00038958884TRLO0
|
|
14:32:49.482
|
802
|
161
|
CHIX
|
00038958889TRLO0
|
|
14:40:34.181
|
913
|
161
|
BATE
|
00038959173TRLO0
|
|
14:40:34.181
|
1003
|
161
|
CHIX
|
00038959174TRLO0
|
|
14:40:34.181
|
1714
|
161
|
XLON
|
00038959175TRLO0
|
|
14:40:34.181
|
1377
|
161
|
TRQX
|
00038959178TRLO0
|
|
08:14:03.750
|
200
|
160.9
|
XLON
|
00038949051TRLO0
|
|
14:40:34.182
|
578
|
160.9
|
BATE
|
00038959176TRLO0
|
|
14:40:34.182
|
746
|
160.9
|
CHIX
|
00038959177TRLO0
|
|
14:40:34.200
|
61
|
160.9
|
BATE
|
00038959179TRLO0
|
|
14:40:34.200
|
906
|
160.9
|
XLON
|
00038959180TRLO0
|
|
14:40:34.240
|
489
|
160.9
|
BATE
|
00038959181TRLO0
|
|
14:46:00.006
|
329
|
160.9
|
BATE
|
00038959375TRLO0
|
|
14:46:00.007
|
120
|
160.9
|
BATE
|
00038959376TRLO0
|
|
14:46:58.004
|
329
|
160.8
|
BATE
|
00038959392TRLO0
|
|
14:46:58.005
|
120
|
160.8
|
CHIX
|
00038959393TRLO0
|
|
14:46:58.004
|
135
|
160.8
|
BATE
|
00038959394TRLO0
|
|
14:46:58.005
|
112
|
160.8
|
CHIX
|
00038959395TRLO0
|
|
14:46:58.005
|
260
|
160.8
|
CHIX
|
00038959396TRLO0
|
|
14:47:56.007
|
472
|
160.8
|
BATE
|
00038959453TRLO0
|
|
14:48:54.005
|
590
|
160.8
|
CHIX
|
00038959485TRLO0
|
|
14:48:54.005
|
178
|
160.8
|
CHIX
|
00038959486TRLO0
|
|
14:48:54.005
|
103
|
160.8
|
CHIX
|
00038959487TRLO0
|
|
14:49:52.004
|
603
|
160.8
|
BATE
|
00038959517TRLO0
|
|
14:49:52.004
|
329
|
160.8
|
BATE
|
00038959518TRLO0
|
|
14:49:52.004
|
100
|
160.8
|
BATE
|
00038959519TRLO0
|
|
14:49:52.004
|
572
|
160.8
|
BATE
|
00038959520TRLO0
|
|
14:50:13.199
|
911
|
160.7
|
BATE
|
00038959547TRLO0
|
|
14:50:13.199
|
1081
|
160.7
|
CHIX
|
00038959548TRLO0
|
|
14:50:13.199
|
1629
|
160.7
|
XLON
|
00038959549TRLO0
|
|
16:06:16.853
|
189
|
160.7
|
CHIX
|
00038962652TRLO0
|
|
16:06:16.854
|
12
|
160.7
|
BATE
|
00038962653TRLO0
|
|
16:06:16.853
|
189
|
160.7
|
CHIX
|
00038962654TRLO0
|
|
16:08:48.789
|
69
|
160.7
|
BATE
|
00038962731TRLO0
|
|
16:08:48.789
|
1233
|
160.7
|
BATE
|
00038962732TRLO0
|
|
16:12:35.407
|
14
|
160.7
|
CHIX
|
00038962906TRLO0
|
|
16:12:35.407
|
106
|
160.7
|
CHIX
|
00038962907TRLO0
|
|
16:12:35.407
|
115
|
160.7
|
CHIX
|
00038962908TRLO0
|
|
16:12:35.407
|
450
|
160.7
|
CHIX
|
00038962909TRLO0
|
|
16:12:35.407
|
1348
|
160.7
|
CHIX
|
00038962910TRLO0
|
|
14:56:37.753
|
922
|
160.6
|
CHIX
|
00038959870TRLO0
|
|
14:56:37.753
|
944
|
160.6
|
XLON
|
00038959871TRLO0
|
|
14:56:37.753
|
1022
|
160.6
|
BATE
|
00038959872TRLO0
|
|
14:56:37.753
|
657
|
160.6
|
XLON
|
00038959873TRLO0
|
|
14:56:37.753
|
921
|
160.6
|
TRQX
|
00038959874TRLO0
|
|
14:56:37.780
|
535
|
160.6
|
XLON
|
00038959878TRLO0
|
|
14:56:37.834
|
122
|
160.6
|
XLON
|
00038959879TRLO0
|
|
14:56:37.834
|
19
|
160.6
|
XLON
|
00038959880TRLO0
|
|
14:56:37.834
|
536
|
160.6
|
XLON
|
00038959881TRLO0
|
|
14:56:37.834
|
158
|
160.6
|
XLON
|
00038959882TRLO0
|
|
14:56:37.834
|
144
|
160.6
|
XLON
|
00038959883TRLO0
|
|
14:56:37.834
|
443
|
160.6
|
XLON
|
00038959884TRLO0
|
|
14:56:37.834
|
499
|
160.6
|
XLON
|
00038959885TRLO0
|
|
14:56:37.834
|
279
|
160.6
|
XLON
|
00038959886TRLO0
|
|
14:56:38.035
|
161
|
160.6
|
XLON
|
00038959887TRLO0
|
|
14:56:38.035
|
152
|
160.6
|
XLON
|
00038959888TRLO0
|
|
14:56:38.035
|
152
|
160.6
|
XLON
|
00038959889TRLO0
|
|
14:56:38.035
|
103
|
160.6
|
XLON
|
00038959890TRLO0
|
|
14:56:38.035
|
36
|
160.6
|
XLON
|
00038959891TRLO0
|
|
14:56:38.035
|
44
|
160.6
|
XLON
|
00038959892TRLO0
|
|
14:56:38.035
|
69
|
160.6
|
XLON
|
00038959893TRLO0
|
|
14:56:38.035
|
93
|
160.6
|
XLON
|
00038959894TRLO0
|
|
14:56:38.036
|
13
|
160.6
|
XLON
|
00038959895TRLO0
|
|
16:08:48.780
|
848
|
160.6
|
BATE
|
00038962726TRLO0
|
|
16:08:48.780
|
1060
|
160.6
|
CHIX
|
00038962727TRLO0
|
|
16:08:48.780
|
848
|
160.6
|
BATE
|
00038962728TRLO0
|
|
16:08:48.780
|
182
|
160.6
|
CHIX
|
00038962729TRLO0
|
|
16:08:48.780
|
2155
|
160.6
|
XLON
|
00038962730TRLO0
|
|
16:12:35.399
|
1379
|
160.6
|
CHIX
|
00038962899TRLO0
|
|
16:12:35.399
|
1781
|
160.6
|
BATE
|
00038962900TRLO0
|
|
16:12:35.399
|
2155
|
160.6
|
XLON
|
00038962901TRLO0
|
|
16:12:35.407
|
181
|
160.6
|
CHIX
|
00038962905TRLO0
|
|
16:13:35.420
|
808
|
160.6
|
XLON
|
00038962938TRLO0
|
|
16:13:38.892
|
209
|
160.6
|
XLON
|
00038962941TRLO0
|
|
16:13:38.895
|
353
|
160.6
|
XLON
|
00038962942TRLO0
|
|
16:16:40.516
|
170
|
160.6
|
BATE
|
00038963063TRLO0
|
|
16:16:40.516
|
297
|
160.6
|
BATE
|
00038963064TRLO0
|
|
16:16:40.516
|
489
|
160.6
|
XLON
|
00038963065TRLO0
|
|
16:16:40.526
|
500
|
160.6
|
BATE
|
00038963066TRLO0
|
|
16:16:40.526
|
500
|
160.6
|
BATE
|
00038963067TRLO0
|
|
16:16:40.532
|
172
|
160.6
|
XLON
|
00038963068TRLO0
|
|
16:16:40.532
|
163
|
160.6
|
XLON
|
00038963069TRLO0
|
|
16:16:40.544
|
399
|
160.6
|
BATE
|
00038963071TRLO0
|
|
16:16:40.634
|
519
|
160.6
|
BATE
|
00038963072TRLO0
|
|
16:17:05.014
|
1
|
160.6
|
BATE
|
00038963109TRLO0
|
|
16:17:05.014
|
6
|
160.6
|
BATE
|
00038963110TRLO0
|
|
16:17:05.014
|
1
|
160.6
|
BATE
|
00038963111TRLO0
|
|
16:17:05.014
|
289
|
160.6
|
BATE
|
00038963112TRLO0
|
|
16:17:25.033
|
239
|
160.6
|
BATE
|
00038963146TRLO0
|
|
14:56:37.776
|
1068
|
160.5
|
CHIX
|
00038959875TRLO0
|
|
14:56:37.776
|
1474
|
160.5
|
BATE
|
00038959876TRLO0
|
|
14:56:37.776
|
1688
|
160.5
|
XLON
|
00038959877TRLO0
|
|
16:12:35.404
|
945
|
160.5
|
XLON
|
00038962902TRLO0
|
|
16:12:35.407
|
933
|
160.5
|
CHIX
|
00038962903TRLO0
|
|
16:12:35.407
|
780
|
160.5
|
BATE
|
00038962904TRLO0
|
|
16:16:40.538
|
667
|
160.5
|
CHIX
|
00038963070TRLO0
|
|
16:17:05.014
|
77
|
160.5
|
BATE
|
00038963108TRLO0
|
|
16:17:48.625
|
103
|
160.5
|
CHIX
|
00038963225TRLO0
|
|
16:17:48.625
|
105
|
160.5
|
CHIX
|
00038963226TRLO0
|
|
16:17:48.626
|
258
|
160.5
|
CHIX
|
00038963227TRLO0
|
|
14:57:02.000
|
645
|
160.4
|
BATE
|
00038959912TRLO0
|
|
14:57:02.000
|
706
|
160.4
|
CHIX
|
00038959913TRLO0
|
|
14:57:02.000
|
500
|
160.4
|
XLON
|
00038959914TRLO0
|
|
14:57:02.000
|
239
|
160.4
|
XLON
|
00038959915TRLO0
|
|
15:15:44.234
|
113
|
160.4
|
CHIX
|
00038960850TRLO0
|
|
15:15:44.234
|
104
|
160.4
|
CHIX
|
00038960851TRLO0
|
|
15:15:44.234
|
1123
|
160.4
|
CHIX
|
00038960852TRLO0
|
|
15:18:52.004
|
100
|
160.4
|
CHIX
|
00038960940TRLO0
|
|
15:18:52.004
|
103
|
160.4
|
CHIX
|
00038960941TRLO0
|
|
15:18:52.004
|
769
|
160.4
|
CHIX
|
00038960942TRLO0
|
|
15:21:46.006
|
110
|
160.4
|
CHIX
|
00038961015TRLO0
|
|
15:21:46.006
|
106
|
160.4
|
CHIX
|
00038961016TRLO0
|
|
15:21:46.006
|
192
|
160.4
|
CHIX
|
00038961017TRLO0
|
|
15:23:42.006
|
234
|
160.4
|
CHIX
|
00038961091TRLO0
|
|
15:23:42.006
|
101
|
160.4
|
CHIX
|
00038961092TRLO0
|
|
15:23:42.006
|
102
|
160.4
|
CHIX
|
00038961093TRLO0
|
|
15:23:42.006
|
323
|
160.4
|
CHIX
|
00038961094TRLO0
|
|
15:50:12.083
|
151
|
160.4
|
XLON
|
00038961960TRLO0
|
|
15:50:12.083
|
149
|
160.4
|
XLON
|
00038961961TRLO0
|
|
15:50:12.084
|
240
|
160.4
|
CHIX
|
00038961962TRLO0
|
|
15:50:12.084
|
444
|
160.4
|
BATE
|
00038961963TRLO0
|
|
15:50:12.084
|
63
|
160.4
|
CHIX
|
00038961964TRLO0
|
|
15:50:12.084
|
134
|
160.4
|
XLON
|
00038961965TRLO0
|
|
15:50:12.084
|
294
|
160.4
|
CHIX
|
00038961966TRLO0
|
|
15:51:32.646
|
78
|
160.4
|
BATE
|
00038961999TRLO0
|
|
15:51:32.646
|
119
|
160.4
|
CHIX
|
00038962000TRLO0
|
|
15:51:32.646
|
329
|
160.4
|
BATE
|
00038962001TRLO0
|
|
15:51:32.646
|
103
|
160.4
|
CHIX
|
00038962002TRLO0
|
|
15:51:32.646
|
200
|
160.4
|
BATE
|
00038962003TRLO0
|
|
15:51:32.646
|
52
|
160.4
|
CHIX
|
00038962004TRLO0
|
|
15:51:32.646
|
3863
|
160.4
|
BATE
|
00038962005TRLO0
|
|
15:51:32.646
|
1954
|
160.4
|
CHIX
|
00038962006TRLO0
|
|
15:51:32.650
|
318
|
160.4
|
TRQX
|
00038962007TRLO0
|
|
15:51:32.650
|
443
|
160.4
|
TRQX
|
00038962008TRLO0
|
|
15:51:32.834
|
69
|
160.4
|
BATE
|
00038962009TRLO0
|
|
15:51:32.834
|
131
|
160.4
|
BATE
|
00038962010TRLO0
|
|
15:51:32.834
|
124
|
160.4
|
BATE
|
00038962011TRLO0
|
|
15:51:32.834
|
132
|
160.4
|
BATE
|
00038962012TRLO0
|
|
15:51:32.834
|
103
|
160.4
|
BATE
|
00038962013TRLO0
|
|
15:52:42.005
|
329
|
160.4
|
BATE
|
00038962035TRLO0
|
|
15:52:42.005
|
176
|
160.4
|
BATE
|
00038962036TRLO0
|
|
15:53:40.004
|
144
|
160.4
|
BATE
|
00038962060TRLO0
|
|
15:53:40.004
|
142
|
160.4
|
BATE
|
00038962061TRLO0
|
|
15:53:40.004
|
129
|
160.4
|
BATE
|
00038962062TRLO0
|
|
15:53:40.004
|
9
|
160.4
|
BATE
|
00038962063TRLO0
|
|
15:54:38.004
|
132
|
160.4
|
BATE
|
00038962099TRLO0
|
|
15:54:38.004
|
329
|
160.4
|
BATE
|
00038962100TRLO0
|
|
15:54:38.004
|
30
|
160.4
|
BATE
|
00038962101TRLO0
|
|
15:55:36.006
|
329
|
160.4
|
BATE
|
00038962140TRLO0
|
|
15:55:36.006
|
40
|
160.4
|
BATE
|
00038962141TRLO0
|
|
15:55:36.006
|
76
|
160.4
|
BATE
|
00038962142TRLO0
|
|
16:17:05.010
|
406
|
160.4
|
XLON
|
00038963106TRLO0
|
|
16:17:05.010
|
877
|
160.4
|
BATE
|
00038963107TRLO0
|
|
15:01:31.170
|
1339
|
160.3
|
XLON
|
00038960092TRLO0
|
|
15:01:31.170
|
861
|
160.3
|
CHIX
|
00038960093TRLO0
|
|
15:01:31.170
|
1147
|
160.3
|
BATE
|
00038960094TRLO0
|
|
15:15:44.227
|
553
|
160.3
|
CHIX
|
00038960844TRLO0
|
|
15:15:44.227
|
797
|
160.3
|
BATE
|
00038960845TRLO0
|
|
15:15:44.227
|
1424
|
160.3
|
XLON
|
00038960846TRLO0
|
|
15:15:44.227
|
1120
|
160.3
|
TRQX
|
00038960847TRLO0
|
|
15:15:44.432
|
300
|
160.3
|
XLON
|
00038960853TRLO0
|
|
15:15:44.839
|
1301
|
160.3
|
XLON
|
00038960854TRLO0
|
|
15:23:42.012
|
977
|
160.3
|
BATE
|
00038961095TRLO0
|
|
15:23:47.093
|
98
|
160.3
|
XLON
|
00038961118TRLO0
|
|
15:23:47.093
|
159
|
160.3
|
XLON
|
00038961119TRLO0
|
|
15:23:47.093
|
169
|
160.3
|
XLON
|
00038961120TRLO0
|
|
15:23:47.093
|
170
|
160.3
|
XLON
|
00038961121TRLO0
|
|
15:23:47.093
|
1265
|
160.3
|
XLON
|
00038961122TRLO0
|
|
15:23:47.234
|
166
|
160.3
|
XLON
|
00038961123TRLO0
|
|
15:23:47.234
|
10
|
160.3
|
XLON
|
00038961124TRLO0
|
|
15:23:47.234
|
146
|
160.3
|
XLON
|
00038961125TRLO0
|
|
15:23:47.234
|
829
|
160.3
|
XLON
|
00038961126TRLO0
|
|
15:23:47.307
|
163
|
160.3
|
XLON
|
00038961127TRLO0
|
|
15:23:47.307
|
168
|
160.3
|
XLON
|
00038961128TRLO0
|
|
15:23:47.307
|
3
|
160.3
|
XLON
|
00038961129TRLO0
|
|
15:23:47.308
|
819
|
160.3
|
XLON
|
00038961130TRLO0
|
|
15:23:47.402
|
170
|
160.3
|
XLON
|
00038961131TRLO0
|
|
15:23:47.402
|
142
|
160.3
|
XLON
|
00038961132TRLO0
|
|
15:23:47.402
|
860
|
160.3
|
XLON
|
00038961133TRLO0
|
|
15:23:47.435
|
148
|
160.3
|
XLON
|
00038961134TRLO0
|
|
15:23:47.435
|
156
|
160.3
|
XLON
|
00038961135TRLO0
|
|
15:23:47.435
|
875
|
160.3
|
XLON
|
00038961136TRLO0
|
|
15:23:47.456
|
380
|
160.3
|
XLON
|
00038961137TRLO0
|
|
15:51:32.639
|
1470
|
160.3
|
BATE
|
00038961994TRLO0
|
|
15:51:32.639
|
866
|
160.3
|
CHIX
|
00038961995TRLO0
|
|
15:51:32.638
|
648
|
160.3
|
XLON
|
00038961996TRLO0
|
|
15:51:32.638
|
1432
|
160.3
|
XLON
|
00038961997TRLO0
|
|
15:51:32.638
|
75
|
160.3
|
XLON
|
00038961998TRLO0
|
|
15:52:42.010
|
489
|
160.3
|
CHIX
|
00038962037TRLO0
|
|
15:52:42.010
|
2155
|
160.3
|
XLON
|
00038962038TRLO0
|
|
15:55:36.013
|
2155
|
160.3
|
XLON
|
00038962143TRLO0
|
|
15:55:50.052
|
74
|
160.3
|
XLON
|
00038962152TRLO0
|
|
15:55:50.052
|
218
|
160.3
|
XLON
|
00038962153TRLO0
|
|
15:55:50.052
|
1400
|
160.3
|
XLON
|
00038962154TRLO0
|
|
15:55:50.052
|
87
|
160.3
|
XLON
|
00038962155TRLO0
|
|
15:55:50.052
|
142
|
160.3
|
XLON
|
00038962156TRLO0
|
|
15:55:50.052
|
24
|
160.3
|
XLON
|
00038962157TRLO0
|
|
16:00:20.276
|
489
|
160.3
|
XLON
|
00038962400TRLO0
|
|
15:02:04.142
|
591
|
160.2
|
CHIX
|
00038960123TRLO0
|
|
15:02:04.142
|
764
|
160.2
|
BATE
|
00038960124TRLO0
|
|
15:02:04.141
|
1329
|
160.2
|
XLON
|
00038960125TRLO0
|
|
15:08:37.770
|
58
|
160.2
|
BATE
|
00038960504TRLO0
|
|
15:08:37.771
|
300
|
160.2
|
BATE
|
00038960505TRLO0
|
|
15:15:44.229
|
195
|
160.2
|
XLON
|
00038960848TRLO0
|
|
15:15:44.230
|
429
|
160.2
|
XLON
|
00038960849TRLO0
|
|
15:23:47.075
|
315
|
160.2
|
CHIX
|
00038961096TRLO0
|
|
15:23:47.075
|
685
|
160.2
|
BATE
|
00038961097TRLO0
|
|
15:23:47.075
|
600
|
160.2
|
CHIX
|
00038961098TRLO0
|
|
15:23:47.075
|
1626
|
160.2
|
XLON
|
00038961099TRLO0
|
|
15:23:47.083
|
170
|
160.2
|
CHIX
|
00038961102TRLO0
|
|
15:23:47.082
|
329
|
160.2
|
BATE
|
00038961103TRLO0
|
|
15:23:47.083
|
398
|
160.2
|
CHIX
|
00038961104TRLO0
|
|
15:23:47.082
|
400
|
160.2
|
BATE
|
00038961106TRLO0
|
|
15:23:47.083
|
16
|
160.2
|
CHIX
|
00038961107TRLO0
|
|
15:23:47.082
|
873
|
160.2
|
BATE
|
00038961108TRLO0
|
|
15:23:47.084
|
287
|
160.2
|
BATE
|
00038961109TRLO0
|
|
15:23:47.084
|
500
|
160.2
|
BATE
|
00038961110TRLO0
|
|
15:23:47.084
|
1429
|
160.2
|
BATE
|
00038961111TRLO0
|
|
15:23:47.086
|
678
|
160.2
|
BATE
|
00038961112TRLO0
|
|
15:23:47.086
|
104
|
160.2
|
BATE
|
00038961113TRLO0
|
|
15:23:47.093
|
975
|
160.2
|
XLON
|
00038961115TRLO0
|
|
15:23:47.093
|
154
|
160.2
|
XLON
|
00038961116TRLO0
|
|
15:23:47.093
|
147
|
160.2
|
XLON
|
00038961117TRLO0
|
|
15:33:50.886
|
431
|
160.2
|
CHIX
|
00038961405TRLO0
|
|
15:33:50.886
|
983
|
160.2
|
BATE
|
00038961406TRLO0
|
|
15:33:50.886
|
377
|
160.2
|
CHIX
|
00038961407TRLO0
|
|
15:33:50.886
|
1786
|
160.2
|
XLON
|
00038961408TRLO0
|
|
15:33:50.886
|
376
|
160.2
|
CHIX
|
00038961409TRLO0
|
|
15:33:50.886
|
530
|
160.2
|
TRQX
|
00038961410TRLO0
|
|
15:33:50.886
|
530
|
160.2
|
TRQX
|
00038961411TRLO0
|
|
15:33:50.902
|
870
|
160.2
|
XLON
|
00038961416TRLO0
|
|
15:33:50.902
|
165
|
160.2
|
XLON
|
00038961417TRLO0
|
|
15:33:50.902
|
152
|
160.2
|
XLON
|
00038961418TRLO0
|
|
15:33:50.902
|
1931
|
160.2
|
XLON
|
00038961419TRLO0
|
|
15:33:50.951
|
254
|
160.2
|
BATE
|
00038961420TRLO0
|
|
15:33:53.900
|
125
|
160.2
|
BATE
|
00038961421TRLO0
|
|
15:45:00.091
|
828
|
160.2
|
BATE
|
00038961801TRLO0
|
|
15:45:00.091
|
2155
|
160.2
|
XLON
|
00038961802TRLO0
|
|
15:45:00.091
|
815
|
160.2
|
CHIX
|
00038961803TRLO0
|
|
15:45:00.091
|
425
|
160.2
|
BATE
|
00038961804TRLO0
|
|
15:45:00.101
|
400
|
160.2
|
CHIX
|
00038961805TRLO0
|
|
15:55:50.046
|
1301
|
160.2
|
CHIX
|
00038962147TRLO0
|
|
15:55:50.046
|
500
|
160.2
|
BATE
|
00038962148TRLO0
|
|
15:55:50.046
|
699
|
160.2
|
XLON
|
00038962149TRLO0
|
|
15:55:50.046
|
246
|
160.2
|
XLON
|
00038962150TRLO0
|
|
15:55:50.046
|
1269
|
160.2
|
BATE
|
00038962151TRLO0
|
|
15:55:50.112
|
327
|
160.2
|
BATE
|
00038962158TRLO0
|
|
15:55:50.113
|
162
|
160.2
|
BATE
|
00038962159TRLO0
|
|
15:55:50.113
|
282
|
160.2
|
CHIX
|
00038962160TRLO0
|
|
15:55:50.113
|
207
|
160.2
|
CHIX
|
00038962161TRLO0
|
|
15:57:50.124
|
444
|
160.2
|
XLON
|
00038962220TRLO0
|
|
15:57:50.124
|
133
|
160.2
|
XLON
|
00038962221TRLO0
|
|
15:57:50.124
|
72
|
160.2
|
XLON
|
00038962222TRLO0
|
|
15:57:50.124
|
158
|
160.2
|
XLON
|
00038962223TRLO0
|
|
15:57:50.124
|
163
|
160.2
|
XLON
|
00038962224TRLO0
|
|
15:57:50.125
|
301
|
160.2
|
XLON
|
00038962225TRLO0
|
|
16:00:13.046
|
659
|
160.2
|
BATE
|
00038962395TRLO0
|
|
15:02:47.754
|
1150
|
160.1
|
XLON
|
00038960171TRLO0
|
|
15:02:47.754
|
162
|
160.1
|
XLON
|
00038960172TRLO0
|
|
15:08:37.754
|
1304
|
160.1
|
XLON
|
00038960499TRLO0
|
|
15:08:37.755
|
922
|
160.1
|
CHIX
|
00038960500TRLO0
|
|
15:08:37.755
|
124
|
160.1
|
CHIX
|
00038960501TRLO0
|
|
15:08:37.755
|
637
|
160.1
|
BATE
|
00038960502TRLO0
|
|
15:08:37.755
|
133
|
160.1
|
BATE
|
00038960503TRLO0
|
|
15:23:47.082
|
605
|
160.1
|
CHIX
|
00038961100TRLO0
|
|
15:23:47.082
|
376
|
160.1
|
XLON
|
00038961101TRLO0
|
|
15:23:47.082
|
376
|
160.1
|
XLON
|
00038961105TRLO0
|
|
15:23:47.086
|
1315
|
160.1
|
BATE
|
00038961114TRLO0
|
|
15:33:50.892
|
688
|
160.1
|
BATE
|
00038961412TRLO0
|
|
15:33:50.891
|
783
|
160.1
|
XLON
|
00038961413TRLO0
|
|
15:33:50.892
|
704
|
160.1
|
CHIX
|
00038961414TRLO0
|
|
15:33:50.902
|
1060
|
160.1
|
TRQX
|
00038961415TRLO0
|
|
15:57:50.121
|
616
|
160.1
|
CHIX
|
00038962217TRLO0
|
|
15:57:50.121
|
928
|
160.1
|
BATE
|
00038962218TRLO0
|
|
15:57:50.120
|
2117
|
160.1
|
XLON
|
00038962219TRLO0
|
|
15:57:50.135
|
489
|
160.1
|
BATE
|
00038962226TRLO0
|
|
15:58:50.132
|
1010
|
160.1
|
XLON
|
00038962350TRLO0
|
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
