FirstGroup Plc - Transaction in Own Shares
26 2월 2025 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 26
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
|
25
February 2025
|
|
Number of
ordinary shares purchased
|
463,215
|
|
Weighted
average price paid (p)
|
160.59
|
|
Highest
price paid (p)
|
167.30
|
|
Lowest
price paid (p)
|
159.60
|
Following
the above purchase, FirstGroup holds 155,964,819 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 594,730,196. 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 25 February 2025 is 594,730,196.
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
|
160.67
|
233,479
|
|
BATE
|
160.51
|
121,440
|
|
CHIX
|
160.51
|
89.588
|
|
TRQX
|
160.56
|
18,708
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:07:00.198
|
392
|
167.3
|
XLON
|
00038965047TRLO0
|
|
08:07:00.354
|
326
|
167.3
|
XLON
|
00038965049TRLO0
|
|
08:07:00.354
|
357
|
167.3
|
XLON
|
00038965048TRLO0
|
|
08:07:05.658
|
599
|
167.3
|
XLON
|
00038965052TRLO0
|
|
08:07:05.755
|
380
|
167.2
|
XLON
|
00038965053TRLO0
|
|
08:07:06.683
|
1765
|
167.1
|
XLON
|
00038965055TRLO0
|
|
08:07:06.683
|
706
|
167.1
|
XLON
|
00038965054TRLO0
|
|
08:07:06.754
|
387
|
167
|
XLON
|
00038965056TRLO0
|
|
08:07:44.004
|
34
|
166.7
|
XLON
|
00038965129TRLO0
|
|
08:07:44.004
|
142
|
166.7
|
XLON
|
00038965128TRLO0
|
|
08:07:44.004
|
123
|
166.7
|
XLON
|
00038965127TRLO0
|
|
08:07:44.004
|
126
|
166.7
|
XLON
|
00038965126TRLO0
|
|
08:07:44.004
|
483
|
166.7
|
XLON
|
00038965125TRLO0
|
|
08:08:44.809
|
489
|
161.8
|
CHIX
|
00038965280TRLO0
|
|
08:08:44.809
|
1384
|
162.3
|
TRQX
|
00038965281TRLO0
|
|
08:08:44.810
|
721
|
161.6
|
XLON
|
00038965284TRLO0
|
|
08:08:44.810
|
489
|
161.7
|
BATE
|
00038965282TRLO0
|
|
08:08:44.810
|
1030
|
161.7
|
XLON
|
00038965283TRLO0
|
|
08:08:45.199
|
374
|
162.8
|
BATE
|
00038965285TRLO0
|
|
08:08:47.100
|
525
|
162.2
|
BATE
|
00038965290TRLO0
|
|
08:09:43.989
|
801
|
162.1
|
BATE
|
00038965404TRLO0
|
|
08:09:44.155
|
1211
|
162.1
|
BATE
|
00038965405TRLO0
|
|
08:10:12.080
|
489
|
161.8
|
BATE
|
00038965427TRLO0
|
|
08:10:12.082
|
603
|
161.7
|
BATE
|
00038965428TRLO0
|
|
08:14:45.251
|
382
|
161.4
|
BATE
|
00038965695TRLO0
|
|
08:14:45.251
|
489
|
161.5
|
CHIX
|
00038965694TRLO0
|
|
08:14:45.251
|
398
|
161.5
|
BATE
|
00038965697TRLO0
|
|
08:14:45.251
|
149
|
161.5
|
BATE
|
00038965696TRLO0
|
|
08:14:45.251
|
667
|
161.5
|
XLON
|
00038965698TRLO0
|
|
08:14:45.260
|
1194
|
161.8
|
XLON
|
00038965699TRLO0
|
|
08:15:00.938
|
540
|
161.3
|
CHIX
|
00038965711TRLO0
|
|
08:15:10.727
|
793
|
160.7
|
XLON
|
00038965752TRLO0
|
|
08:15:17.952
|
483
|
161.3
|
CHIX
|
00038965760TRLO0
|
|
08:15:18.153
|
494
|
161.3
|
CHIX
|
00038965761TRLO0
|
|
08:15:18.167
|
621
|
161.3
|
CHIX
|
00038965762TRLO0
|
|
08:17:30.225
|
118
|
162.4
|
XLON
|
00038965920TRLO0
|
|
08:17:30.225
|
127
|
162.4
|
XLON
|
00038965919TRLO0
|
|
08:17:30.225
|
135
|
162.4
|
XLON
|
00038965918TRLO0
|
|
08:17:30.225
|
128
|
162.4
|
XLON
|
00038965917TRLO0
|
|
08:19:16.500
|
282
|
162.2
|
CHIX
|
00038966104TRLO0
|
|
08:19:16.501
|
207
|
162.2
|
CHIX
|
00038966106TRLO0
|
|
08:19:16.501
|
489
|
162.2
|
BATE
|
00038966103TRLO0
|
|
08:19:16.501
|
419
|
162.2
|
XLON
|
00038966105TRLO0
|
|
08:19:16.501
|
419
|
162.2
|
XLON
|
00038966102TRLO0
|
|
08:20:12.251
|
621
|
162.1
|
BATE
|
00038966153TRLO0
|
|
08:20:12.251
|
879
|
162.1
|
XLON
|
00038966156TRLO0
|
|
08:20:12.252
|
788
|
162.1
|
CHIX
|
00038966155TRLO0
|
|
08:20:12.252
|
241
|
162.1
|
BATE
|
00038966154TRLO0
|
|
08:21:13.251
|
489
|
162.1
|
BATE
|
00038966208TRLO0
|
|
08:21:13.252
|
632
|
162
|
CHIX
|
00038966206TRLO0
|
|
08:21:13.252
|
515
|
162
|
BATE
|
00038966209TRLO0
|
|
08:21:13.252
|
657
|
162
|
XLON
|
00038966207TRLO0
|
|
08:21:15.035
|
460
|
161.9
|
XLON
|
00038966214TRLO0
|
|
08:21:15.035
|
356
|
161.9
|
XLON
|
00038966211TRLO0
|
|
08:21:15.036
|
554
|
161.9
|
CHIX
|
00038966212TRLO0
|
|
08:21:15.036
|
522
|
161.9
|
BATE
|
00038966213TRLO0
|
|
08:22:33.501
|
631
|
161.9
|
TRQX
|
00038966283TRLO0
|
|
08:23:37.251
|
516
|
161.9
|
BATE
|
00038966319TRLO0
|
|
08:23:37.251
|
7
|
161.9
|
XLON
|
00038966321TRLO0
|
|
08:23:37.251
|
525
|
161.9
|
XLON
|
00038966320TRLO0
|
|
08:23:38.441
|
243
|
161.8
|
XLON
|
00038966324TRLO0
|
|
08:23:38.441
|
311
|
161.8
|
XLON
|
00038966323TRLO0
|
|
08:24:10.532
|
246
|
161.5
|
CHIX
|
00038966366TRLO0
|
|
08:24:10.532
|
141
|
161.5
|
CHIX
|
00038966365TRLO0
|
|
08:30:56.008
|
246
|
161.9
|
BATE
|
00038966932TRLO0
|
|
08:30:56.008
|
560
|
161.9
|
BATE
|
00038966931TRLO0
|
|
08:32:23.293
|
489
|
161.8
|
XLON
|
00038967041TRLO0
|
|
08:33:31.023
|
833
|
161.6
|
CHIX
|
00038967082TRLO0
|
|
08:33:31.023
|
1050
|
161.6
|
BATE
|
00038967083TRLO0
|
|
08:33:31.023
|
771
|
161.7
|
XLON
|
00038967084TRLO0
|
|
08:33:31.029
|
1978
|
161.7
|
XLON
|
00038967085TRLO0
|
|
08:33:32.601
|
856
|
161.6
|
XLON
|
00038967086TRLO0
|
|
08:36:21.401
|
671
|
161.6
|
CHIX
|
00038967268TRLO0
|
|
08:36:21.401
|
558
|
161.6
|
BATE
|
00038967273TRLO0
|
|
08:36:21.401
|
174
|
161.6
|
BATE
|
00038967270TRLO0
|
|
08:36:21.401
|
699
|
161.6
|
XLON
|
00038967269TRLO0
|
|
08:36:21.402
|
469
|
161.5
|
CHIX
|
00038967271TRLO0
|
|
08:36:21.402
|
256
|
161.5
|
BATE
|
00038967276TRLO0
|
|
08:36:21.402
|
256
|
161.5
|
BATE
|
00038967274TRLO0
|
|
08:36:21.402
|
205
|
161.5
|
XLON
|
00038967275TRLO0
|
|
08:36:21.402
|
175
|
161.5
|
XLON
|
00038967272TRLO0
|
|
08:37:42.014
|
757
|
161.2
|
XLON
|
00038967399TRLO0
|
|
08:37:50.944
|
173
|
161.1
|
BATE
|
00038967402TRLO0
|
|
08:44:11.826
|
711
|
161.1
|
CHIX
|
00038967641TRLO0
|
|
08:44:11.826
|
302
|
161.1
|
BATE
|
00038967642TRLO0
|
|
08:44:11.826
|
500
|
161.1
|
BATE
|
00038967639TRLO0
|
|
08:44:11.827
|
964
|
161.1
|
TRQX
|
00038967640TRLO0
|
|
08:44:11.827
|
419
|
161.1
|
XLON
|
00038967644TRLO0
|
|
08:44:11.827
|
352
|
161.1
|
XLON
|
00038967643TRLO0
|
|
08:45:08.314
|
522
|
161
|
CHIX
|
00038967667TRLO0
|
|
08:46:18.267
|
880
|
161.4
|
XLON
|
00038967700TRLO0
|
|
08:46:18.267
|
298
|
161.4
|
XLON
|
00038967699TRLO0
|
|
08:47:22.006
|
311
|
161.3
|
XLON
|
00038967769TRLO0
|
|
08:47:22.006
|
162
|
161.3
|
XLON
|
00038967768TRLO0
|
|
08:49:18.005
|
38
|
161.3
|
XLON
|
00038967875TRLO0
|
|
08:49:18.005
|
125
|
161.3
|
XLON
|
00038967874TRLO0
|
|
08:49:18.005
|
243
|
161.3
|
XLON
|
00038967873TRLO0
|
|
08:50:17.555
|
39
|
161.3
|
XLON
|
00038967905TRLO0
|
|
08:50:17.555
|
112
|
161.3
|
XLON
|
00038967904TRLO0
|
|
08:50:17.555
|
216
|
161.3
|
XLON
|
00038967903TRLO0
|
|
08:51:24.184
|
126
|
161.3
|
XLON
|
00038967947TRLO0
|
|
08:51:24.184
|
47
|
161.3
|
XLON
|
00038967946TRLO0
|
|
08:51:24.184
|
39
|
161.3
|
XLON
|
00038967945TRLO0
|
|
08:51:24.184
|
111
|
161.3
|
XLON
|
00038967944TRLO0
|
|
08:51:24.184
|
211
|
161.3
|
XLON
|
00038967943TRLO0
|
|
08:51:37.532
|
400
|
161.1
|
BATE
|
00038967953TRLO0
|
|
08:51:37.532
|
500
|
161.1
|
XLON
|
00038967959TRLO0
|
|
08:51:37.532
|
50
|
161.1
|
XLON
|
00038967957TRLO0
|
|
08:51:37.532
|
50
|
161.1
|
XLON
|
00038967955TRLO0
|
|
08:51:37.532
|
140
|
161.1
|
XLON
|
00038967954TRLO0
|
|
08:51:37.533
|
661
|
161.1
|
CHIX
|
00038967958TRLO0
|
|
08:51:37.533
|
89
|
161.1
|
BATE
|
00038967956TRLO0
|
|
08:51:37.533
|
229
|
161.1
|
XLON
|
00038967960TRLO0
|
|
08:51:43.419
|
275
|
161
|
XLON
|
00038967967TRLO0
|
|
08:56:06.266
|
661
|
161
|
CHIX
|
00038968084TRLO0
|
|
08:56:06.266
|
489
|
161
|
BATE
|
00038968082TRLO0
|
|
08:56:06.266
|
729
|
161
|
XLON
|
00038968083TRLO0
|
|
08:56:06.271
|
208
|
160.9
|
XLON
|
00038968086TRLO0
|
|
08:56:06.271
|
303
|
160.9
|
XLON
|
00038968085TRLO0
|
|
08:56:06.273
|
603
|
161.1
|
BATE
|
00038968088TRLO0
|
|
08:56:06.273
|
325
|
161.1
|
BATE
|
00038968087TRLO0
|
|
08:56:07.902
|
568
|
160.9
|
BATE
|
00038968089TRLO0
|
|
08:56:11.829
|
465
|
161
|
CHIX
|
00038968092TRLO0
|
|
08:59:38.195
|
925
|
160.9
|
XLON
|
00038968188TRLO0
|
|
08:59:38.196
|
414
|
160.9
|
CHIX
|
00038968186TRLO0
|
|
08:59:38.196
|
618
|
160.9
|
BATE
|
00038968187TRLO0
|
|
09:06:26.945
|
454
|
160.8
|
CHIX
|
00038968397TRLO0
|
|
09:06:26.945
|
793
|
160.8
|
XLON
|
00038968396TRLO0
|
|
09:06:26.945
|
650
|
160.9
|
CHIX
|
00038968394TRLO0
|
|
09:06:26.945
|
489
|
160.9
|
BATE
|
00038968395TRLO0
|
|
09:06:26.952
|
2064
|
161
|
BATE
|
00038968398TRLO0
|
|
09:06:26.953
|
1784
|
161
|
XLON
|
00038968402TRLO0
|
|
09:06:26.953
|
122
|
161
|
XLON
|
00038968401TRLO0
|
|
09:06:26.953
|
143
|
161
|
XLON
|
00038968400TRLO0
|
|
09:06:26.953
|
124
|
161
|
XLON
|
00038968399TRLO0
|
|
09:10:16.994
|
260
|
160.9
|
XLON
|
00038968571TRLO0
|
|
09:10:16.994
|
500
|
160.9
|
XLON
|
00038968569TRLO0
|
|
09:10:16.995
|
508
|
160.9
|
CHIX
|
00038968573TRLO0
|
|
09:10:16.995
|
75
|
160.9
|
CHIX
|
00038968572TRLO0
|
|
09:10:16.995
|
728
|
160.9
|
BATE
|
00038968570TRLO0
|
|
09:10:17.008
|
666
|
160.9
|
BATE
|
00038968575TRLO0
|
|
09:10:17.008
|
760
|
160.9
|
XLON
|
00038968574TRLO0
|
|
09:10:18.632
|
356
|
160.8
|
XLON
|
00038968576TRLO0
|
|
09:21:25.614
|
391
|
161.1
|
CHIX
|
00038968961TRLO0
|
|
09:21:25.614
|
139
|
161.1
|
CHIX
|
00038968960TRLO0
|
|
09:25:04.005
|
451
|
161.1
|
CHIX
|
00038969165TRLO0
|
|
09:25:04.011
|
523
|
161
|
BATE
|
00038969167TRLO0
|
|
09:25:04.011
|
894
|
161
|
XLON
|
00038969166TRLO0
|
|
09:33:33.213
|
101
|
161.1
|
XLON
|
00038969606TRLO0
|
|
09:33:33.213
|
476
|
161.1
|
XLON
|
00038969605TRLO0
|
|
09:33:33.219
|
489
|
161
|
CHIX
|
00038969607TRLO0
|
|
09:33:33.220
|
140
|
160.9
|
BATE
|
00038969614TRLO0
|
|
09:33:33.220
|
369
|
160.9
|
BATE
|
00038969612TRLO0
|
|
09:33:33.220
|
677
|
160.9
|
XLON
|
00038969613TRLO0
|
|
09:33:33.220
|
1171
|
160.9
|
XLON
|
00038969611TRLO0
|
|
09:33:33.220
|
1400
|
160.9
|
XLON
|
00038969608TRLO0
|
|
09:33:33.220
|
1236
|
161
|
TRQX
|
00038969610TRLO0
|
|
09:33:33.220
|
494
|
161
|
BATE
|
00038969609TRLO0
|
|
09:33:33.229
|
100
|
161
|
CHIX
|
00038969616TRLO0
|
|
09:33:33.229
|
228
|
161
|
CHIX
|
00038969615TRLO0
|
|
09:33:33.230
|
608
|
161
|
CHIX
|
00038969618TRLO0
|
|
09:33:33.231
|
280
|
161
|
XLON
|
00038969619TRLO0
|
|
09:33:33.231
|
108
|
161
|
XLON
|
00038969617TRLO0
|
|
09:33:33.233
|
540
|
161
|
XLON
|
00038969621TRLO0
|
|
09:33:33.234
|
746
|
161
|
BATE
|
00038969622TRLO0
|
|
09:33:33.234
|
163
|
161
|
BATE
|
00038969620TRLO0
|
|
09:33:45.944
|
647
|
160.9
|
CHIX
|
00038969648TRLO0
|
|
09:33:45.944
|
504
|
160.9
|
BATE
|
00038969649TRLO0
|
|
09:33:45.948
|
962
|
161
|
BATE
|
00038969652TRLO0
|
|
09:33:45.948
|
325
|
161
|
BATE
|
00038969651TRLO0
|
|
09:33:45.948
|
42
|
161
|
BATE
|
00038969650TRLO0
|
|
09:33:45.950
|
1357
|
161
|
XLON
|
00038969653TRLO0
|
|
09:35:17.020
|
620
|
161
|
CHIX
|
00038969755TRLO0
|
|
09:35:17.021
|
574
|
161
|
XLON
|
00038969767TRLO0
|
|
09:35:17.021
|
277
|
161
|
XLON
|
00038969766TRLO0
|
|
09:35:17.028
|
569
|
161
|
BATE
|
00038969769TRLO0
|
|
09:35:17.028
|
150
|
161
|
BATE
|
00038969768TRLO0
|
|
09:35:17.088
|
276
|
161
|
XLON
|
00038969775TRLO0
|
|
09:35:17.088
|
277
|
161
|
XLON
|
00038969774TRLO0
|
|
09:35:18.095
|
28
|
161.1
|
XLON
|
00038969788TRLO0
|
|
09:35:18.095
|
364
|
161.1
|
XLON
|
00038969787TRLO0
|
|
09:37:42.916
|
303
|
161.1
|
XLON
|
00038969945TRLO0
|
|
09:37:42.916
|
411
|
161.1
|
XLON
|
00038969943TRLO0
|
|
09:37:42.916
|
124
|
161.1
|
XLON
|
00038969932TRLO0
|
|
09:40:56.204
|
850
|
160.9
|
XLON
|
00038970030TRLO0
|
|
09:40:56.205
|
601
|
160.9
|
CHIX
|
00038970032TRLO0
|
|
09:40:56.205
|
200
|
160.9
|
CHIX
|
00038970028TRLO0
|
|
09:40:56.205
|
774
|
160.9
|
BATE
|
00038970031TRLO0
|
|
09:40:56.213
|
655
|
160.8
|
XLON
|
00038970034TRLO0
|
|
09:40:56.214
|
306
|
160.8
|
BATE
|
00038970035TRLO0
|
|
09:40:56.214
|
306
|
160.8
|
BATE
|
00038970033TRLO0
|
|
09:44:04.889
|
377
|
160.9
|
CHIX
|
00038970169TRLO0
|
|
09:45:09.307
|
4
|
160.9
|
XLON
|
00038970202TRLO0
|
|
09:45:09.307
|
437
|
160.9
|
XLON
|
00038970201TRLO0
|
|
09:50:26.830
|
147
|
160.8
|
CHIX
|
00038970349TRLO0
|
|
09:50:26.830
|
382
|
160.8
|
CHIX
|
00038970346TRLO0
|
|
09:50:26.830
|
571
|
160.8
|
BATE
|
00038970347TRLO0
|
|
09:50:26.830
|
572
|
160.8
|
XLON
|
00038970348TRLO0
|
|
09:50:26.832
|
369
|
160.7
|
CHIX
|
00038970350TRLO0
|
|
09:50:26.832
|
200
|
160.7
|
XLON
|
00038970352TRLO0
|
|
09:50:26.832
|
200
|
160.7
|
XLON
|
00038970351TRLO0
|
|
09:50:26.836
|
582
|
160.8
|
BATE
|
00038970353TRLO0
|
|
09:50:26.837
|
1998
|
160.9
|
XLON
|
00038970354TRLO0
|
|
09:50:52.697
|
489
|
160.8
|
BATE
|
00038970365TRLO0
|
|
09:50:52.697
|
489
|
160.8
|
XLON
|
00038970366TRLO0
|
|
09:51:16.956
|
260
|
160.8
|
XLON
|
00038970379TRLO0
|
|
09:51:20.478
|
500
|
160.8
|
BATE
|
00038970382TRLO0
|
|
09:56:52.702
|
476
|
160.8
|
TRQX
|
00038970531TRLO0
|
|
09:56:52.702
|
500
|
160.8
|
TRQX
|
00038970527TRLO0
|
|
09:56:52.702
|
429
|
160.8
|
CHIX
|
00038970528TRLO0
|
|
09:56:52.702
|
295
|
160.8
|
BATE
|
00038970530TRLO0
|
|
09:56:52.702
|
500
|
160.8
|
BATE
|
00038970526TRLO0
|
|
09:56:52.702
|
640
|
160.8
|
XLON
|
00038970529TRLO0
|
|
09:56:52.704
|
309
|
160.8
|
CHIX
|
00038970532TRLO0
|
|
10:02:52.608
|
876
|
160.7
|
CHIX
|
00038970785TRLO0
|
|
10:02:52.608
|
677
|
160.7
|
BATE
|
00038970784TRLO0
|
|
10:02:52.608
|
573
|
160.7
|
XLON
|
00038970786TRLO0
|
|
10:02:53.300
|
766
|
160.6
|
BATE
|
00038970788TRLO0
|
|
10:02:53.300
|
554
|
160.6
|
XLON
|
00038970789TRLO0
|
|
10:02:53.300
|
62
|
160.6
|
XLON
|
00038970787TRLO0
|
|
10:04:41.488
|
469
|
160.6
|
BATE
|
00038970869TRLO0
|
|
10:06:38.631
|
218
|
160.8
|
XLON
|
00038970979TRLO0
|
|
10:06:38.631
|
155
|
160.8
|
XLON
|
00038970978TRLO0
|
|
10:06:56.911
|
503
|
160.7
|
CHIX
|
00038970988TRLO0
|
|
10:06:56.911
|
620
|
160.7
|
XLON
|
00038970993TRLO0
|
|
10:06:56.919
|
395
|
160.8
|
XLON
|
00038970996TRLO0
|
|
10:06:56.919
|
146
|
160.8
|
XLON
|
00038970995TRLO0
|
|
10:06:56.919
|
137
|
160.8
|
XLON
|
00038970994TRLO0
|
|
10:06:56.936
|
102
|
160.8
|
XLON
|
00038971003TRLO0
|
|
10:06:56.936
|
119
|
160.8
|
XLON
|
00038971002TRLO0
|
|
10:06:56.936
|
25
|
160.8
|
XLON
|
00038971001TRLO0
|
|
10:06:56.936
|
21
|
160.8
|
XLON
|
00038971000TRLO0
|
|
10:06:56.936
|
60
|
160.8
|
XLON
|
00038970999TRLO0
|
|
10:06:56.936
|
72
|
160.8
|
XLON
|
00038970998TRLO0
|
|
10:06:56.936
|
116
|
160.8
|
XLON
|
00038970997TRLO0
|
|
10:07:13.685
|
815
|
160.6
|
BATE
|
00038971035TRLO0
|
|
10:07:13.686
|
433
|
160.6
|
XLON
|
00038971044TRLO0
|
|
10:13:45.355
|
11
|
160.5
|
XLON
|
00038971362TRLO0
|
|
10:13:45.355
|
121
|
160.5
|
XLON
|
00038971361TRLO0
|
|
10:13:45.356
|
272
|
160.5
|
XLON
|
00038971363TRLO0
|
|
10:14:30.762
|
125
|
160.5
|
XLON
|
00038971387TRLO0
|
|
10:14:30.762
|
97
|
160.5
|
XLON
|
00038971386TRLO0
|
|
10:14:30.763
|
184
|
160.5
|
XLON
|
00038971388TRLO0
|
|
10:16:18.005
|
365
|
160.6
|
BATE
|
00038971466TRLO0
|
|
10:16:18.005
|
500
|
160.6
|
BATE
|
00038971465TRLO0
|
|
10:20:10.005
|
658
|
160.6
|
CHIX
|
00038971665TRLO0
|
|
10:20:10.006
|
583
|
160.6
|
BATE
|
00038971666TRLO0
|
|
10:27:20.320
|
1183
|
160.4
|
CHIX
|
00038972012TRLO0
|
|
10:27:20.320
|
1536
|
160.4
|
BATE
|
00038972013TRLO0
|
|
10:27:20.320
|
834
|
160.4
|
XLON
|
00038972014TRLO0
|
|
10:27:20.329
|
117
|
160.5
|
XLON
|
00038972017TRLO0
|
|
10:27:20.329
|
292
|
160.5
|
XLON
|
00038972016TRLO0
|
|
10:27:20.329
|
87
|
160.5
|
XLON
|
00038972015TRLO0
|
|
10:27:20.393
|
489
|
160.4
|
CHIX
|
00038972024TRLO0
|
|
10:27:20.393
|
489
|
160.4
|
BATE
|
00038972025TRLO0
|
|
10:29:22.386
|
349
|
160.3
|
CHIX
|
00038972084TRLO0
|
|
10:29:22.393
|
467
|
160.3
|
BATE
|
00038972085TRLO0
|
|
10:32:03.524
|
443
|
160.2
|
BATE
|
00038972158TRLO0
|
|
10:32:03.524
|
534
|
160.3
|
CHIX
|
00038972156TRLO0
|
|
10:32:03.524
|
634
|
160.3
|
BATE
|
00038972147TRLO0
|
|
10:32:03.525
|
506
|
160.2
|
XLON
|
00038972157TRLO0
|
|
10:32:03.525
|
958
|
160.3
|
TRQX
|
00038972160TRLO0
|
|
10:32:03.525
|
721
|
160.3
|
XLON
|
00038972159TRLO0
|
|
10:32:03.534
|
126
|
160.4
|
XLON
|
00038972165TRLO0
|
|
10:32:03.534
|
121
|
160.4
|
XLON
|
00038972164TRLO0
|
|
10:32:03.534
|
243
|
160.4
|
XLON
|
00038972161TRLO0
|
|
10:32:03.535
|
555
|
160.4
|
XLON
|
00038972166TRLO0
|
|
10:32:03.555
|
19
|
160.4
|
XLON
|
00038972170TRLO0
|
|
10:32:03.555
|
121
|
160.4
|
XLON
|
00038972169TRLO0
|
|
10:32:03.555
|
147
|
160.4
|
XLON
|
00038972168TRLO0
|
|
10:32:03.555
|
186
|
160.4
|
XLON
|
00038972167TRLO0
|
|
10:32:03.630
|
958
|
160.2
|
TRQX
|
00038972176TRLO0
|
|
10:32:03.634
|
2186
|
160.3
|
XLON
|
00038972177TRLO0
|
|
10:39:31.977
|
121
|
160.1
|
BATE
|
00038972371TRLO0
|
|
10:39:31.977
|
121
|
160.1
|
BATE
|
00038972370TRLO0
|
|
10:39:31.977
|
247
|
160.1
|
BATE
|
00038972368TRLO0
|
|
10:39:31.978
|
489
|
160.1
|
XLON
|
00038972369TRLO0
|
|
10:39:31.990
|
402
|
160.1
|
XLON
|
00038972372TRLO0
|
|
10:39:33.060
|
545
|
160
|
CHIX
|
00038972376TRLO0
|
|
10:39:33.060
|
88
|
160
|
BATE
|
00038972378TRLO0
|
|
10:39:33.060
|
500
|
160
|
BATE
|
00038972377TRLO0
|
|
10:39:33.060
|
165
|
160
|
XLON
|
00038972380TRLO0
|
|
10:39:33.060
|
339
|
160
|
XLON
|
00038972379TRLO0
|
|
10:39:33.065
|
1977
|
160
|
XLON
|
00038972381TRLO0
|
|
10:47:42.896
|
411
|
159.9
|
XLON
|
00038972640TRLO0
|
|
10:47:52.164
|
210
|
159.9
|
XLON
|
00038972642TRLO0
|
|
10:48:12.006
|
420
|
160
|
BATE
|
00038972658TRLO0
|
|
10:51:06.008
|
510
|
160
|
BATE
|
00038972794TRLO0
|
|
10:51:39.137
|
641
|
159.8
|
CHIX
|
00038972803TRLO0
|
|
10:51:39.137
|
53
|
159.8
|
CHIX
|
00038972802TRLO0
|
|
10:51:39.137
|
915
|
159.8
|
BATE
|
00038972801TRLO0
|
|
10:51:39.137
|
732
|
159.8
|
XLON
|
00038972804TRLO0
|
|
10:51:39.142
|
979
|
159.9
|
XLON
|
00038972806TRLO0
|
|
10:51:39.142
|
204
|
159.9
|
XLON
|
00038972805TRLO0
|
|
10:58:00.782
|
747
|
159.9
|
XLON
|
00038973064TRLO0
|
|
10:58:02.012
|
787
|
159.8
|
CHIX
|
00038973068TRLO0
|
|
10:58:02.012
|
179
|
159.8
|
BATE
|
00038973069TRLO0
|
|
10:58:02.012
|
723
|
159.8
|
BATE
|
00038973066TRLO0
|
|
10:58:02.012
|
261
|
159.8
|
XLON
|
00038973067TRLO0
|
|
10:58:02.012
|
261
|
159.8
|
XLON
|
00038973065TRLO0
|
|
10:58:02.015
|
407
|
159.9
|
XLON
|
00038973070TRLO0
|
|
10:58:03.020
|
1546
|
160
|
XLON
|
00038973071TRLO0
|
|
10:59:36.740
|
150
|
159.8
|
BATE
|
00038973118TRLO0
|
|
11:02:42.006
|
441
|
160.1
|
CHIX
|
00038973275TRLO0
|
|
11:02:42.006
|
23
|
160.1
|
CHIX
|
00038973274TRLO0
|
|
11:06:34.008
|
177
|
160.1
|
CHIX
|
00038973402TRLO0
|
|
11:06:34.008
|
75
|
160.1
|
CHIX
|
00038973401TRLO0
|
|
11:06:34.008
|
222
|
160.1
|
CHIX
|
00038973400TRLO0
|
|
11:06:34.008
|
78
|
160.1
|
CHIX
|
00038973399TRLO0
|
|
11:07:27.037
|
705
|
160
|
CHIX
|
00038973435TRLO0
|
|
11:07:27.037
|
59
|
160
|
CHIX
|
00038973434TRLO0
|
|
11:08:27.295
|
131
|
160
|
XLON
|
00038973472TRLO0
|
|
11:08:27.299
|
640
|
160
|
CHIX
|
00038973473TRLO0
|
|
11:11:20.059
|
385
|
160
|
CHIX
|
00038973547TRLO0
|
|
11:11:20.065
|
1334
|
160.1
|
XLON
|
00038973554TRLO0
|
|
11:11:20.065
|
129
|
160.1
|
XLON
|
00038973553TRLO0
|
|
11:11:20.065
|
146
|
160.1
|
XLON
|
00038973552TRLO0
|
|
11:11:20.065
|
135
|
160.1
|
XLON
|
00038973551TRLO0
|
|
11:11:20.065
|
45
|
160.1
|
XLON
|
00038973550TRLO0
|
|
11:11:20.065
|
78
|
160.1
|
XLON
|
00038973549TRLO0
|
|
11:11:20.065
|
151
|
160.1
|
XLON
|
00038973548TRLO0
|
|
11:22:26.744
|
747
|
159.9
|
CHIX
|
00038973796TRLO0
|
|
11:22:26.744
|
736
|
159.9
|
XLON
|
00038973794TRLO0
|
|
11:22:26.745
|
515
|
159.8
|
XLON
|
00038973795TRLO0
|
|
11:24:42.328
|
531
|
159.8
|
CHIX
|
00038973856TRLO0
|
|
11:24:42.329
|
740
|
159.8
|
BATE
|
00038973854TRLO0
|
|
11:24:42.329
|
245
|
159.8
|
XLON
|
00038973857TRLO0
|
|
11:24:42.329
|
500
|
159.8
|
XLON
|
00038973855TRLO0
|
|
11:40:12.359
|
66
|
160.1
|
CHIX
|
00038974339TRLO0
|
|
11:40:12.359
|
223
|
160.1
|
CHIX
|
00038974338TRLO0
|
|
11:40:12.359
|
277
|
160.1
|
CHIX
|
00038974337TRLO0
|
|
11:40:12.359
|
279
|
160.1
|
CHIX
|
00038974336TRLO0
|
|
11:43:18.153
|
101
|
160.1
|
CHIX
|
00038974404TRLO0
|
|
11:43:18.153
|
259
|
160.1
|
CHIX
|
00038974403TRLO0
|
|
11:43:18.154
|
75
|
160.1
|
CHIX
|
00038974405TRLO0
|
|
11:46:12.005
|
462
|
160.1
|
CHIX
|
00038974528TRLO0
|
|
11:46:24.976
|
122
|
159.9
|
CHIX
|
00038974539TRLO0
|
|
11:50:37.765
|
724
|
160.1
|
BATE
|
00038974768TRLO0
|
|
11:50:37.765
|
21
|
160.1
|
BATE
|
00038974761TRLO0
|
|
11:50:37.954
|
133
|
160.1
|
BATE
|
00038974788TRLO0
|
|
11:50:37.954
|
130
|
160.1
|
BATE
|
00038974787TRLO0
|
|
11:50:37.954
|
134
|
160.1
|
BATE
|
00038974785TRLO0
|
|
11:50:37.954
|
139
|
160.1
|
BATE
|
00038974774TRLO0
|
|
11:50:37.955
|
191
|
160.1
|
BATE
|
00038974790TRLO0
|
|
11:50:37.961
|
88
|
160
|
CHIX
|
00038974792TRLO0
|
|
11:50:37.962
|
465
|
160
|
CHIX
|
00038974793TRLO0
|
|
11:50:37.962
|
179
|
160.1
|
XLON
|
00038974802TRLO0
|
|
11:50:37.962
|
139
|
160.1
|
XLON
|
00038974801TRLO0
|
|
11:50:37.962
|
140
|
160.1
|
XLON
|
00038974800TRLO0
|
|
11:50:37.962
|
136
|
160.1
|
XLON
|
00038974799TRLO0
|
|
11:50:37.962
|
172
|
160.1
|
XLON
|
00038974798TRLO0
|
|
11:50:37.962
|
119
|
160.1
|
XLON
|
00038974797TRLO0
|
|
11:50:37.962
|
124
|
160.1
|
XLON
|
00038974795TRLO0
|
|
11:50:37.963
|
439
|
160.1
|
XLON
|
00038974803TRLO0
|
|
11:50:38.110
|
1015
|
159.9
|
TRQX
|
00038974804TRLO0
|
|
11:50:38.114
|
1049
|
160.1
|
XLON
|
00038974822TRLO0
|
|
11:50:38.114
|
496
|
160.1
|
XLON
|
00038974821TRLO0
|
|
11:50:38.114
|
133
|
160.1
|
XLON
|
00038974820TRLO0
|
|
11:50:38.114
|
146
|
160.1
|
XLON
|
00038974819TRLO0
|
|
11:50:38.114
|
134
|
160.1
|
XLON
|
00038974818TRLO0
|
|
11:50:38.114
|
698
|
160.1
|
XLON
|
00038974817TRLO0
|
|
11:50:38.114
|
245
|
160.1
|
XLON
|
00038974815TRLO0
|
|
11:50:38.114
|
209
|
160.1
|
XLON
|
00038974814TRLO0
|
|
11:50:38.154
|
210
|
160.1
|
XLON
|
00038974842TRLO0
|
|
11:50:38.154
|
179
|
160.1
|
XLON
|
00038974841TRLO0
|
|
11:50:38.154
|
7
|
160.1
|
XLON
|
00038974840TRLO0
|
|
11:50:38.154
|
42
|
160.1
|
XLON
|
00038974839TRLO0
|
|
11:50:38.154
|
35
|
160.1
|
XLON
|
00038974838TRLO0
|
|
11:50:38.154
|
98
|
160.1
|
XLON
|
00038974837TRLO0
|
|
11:50:38.154
|
33
|
160.1
|
XLON
|
00038974836TRLO0
|
|
11:50:38.154
|
189
|
160.1
|
XLON
|
00038974835TRLO0
|
|
11:50:38.154
|
678
|
160.1
|
XLON
|
00038974826TRLO0
|
|
11:50:38.155
|
2
|
160.1
|
XLON
|
00038974843TRLO0
|
|
11:50:39.149
|
246
|
160.1
|
XLON
|
00038974863TRLO0
|
|
11:50:39.149
|
145
|
160.1
|
XLON
|
00038974862TRLO0
|
|
11:50:39.149
|
123
|
160.1
|
XLON
|
00038974861TRLO0
|
|
11:50:39.149
|
125
|
160.1
|
XLON
|
00038974860TRLO0
|
|
11:50:39.149
|
42
|
160.1
|
XLON
|
00038974859TRLO0
|
|
11:50:39.149
|
35
|
160.1
|
XLON
|
00038974858TRLO0
|
|
11:50:39.149
|
189
|
160.1
|
XLON
|
00038974857TRLO0
|
|
11:50:39.149
|
98
|
160.1
|
XLON
|
00038974856TRLO0
|
|
11:50:39.150
|
245
|
160.1
|
XLON
|
00038974864TRLO0
|
|
11:50:39.354
|
131
|
160.1
|
XLON
|
00038974877TRLO0
|
|
11:50:39.354
|
134
|
160.1
|
XLON
|
00038974876TRLO0
|
|
11:50:39.354
|
121
|
160.1
|
XLON
|
00038974875TRLO0
|
|
11:50:39.354
|
731
|
160.1
|
XLON
|
00038974874TRLO0
|
|
11:50:39.354
|
364
|
160.1
|
XLON
|
00038974869TRLO0
|
|
11:50:39.355
|
78
|
160.1
|
XLON
|
00038974879TRLO0
|
|
11:50:39.355
|
500
|
160.1
|
XLON
|
00038974878TRLO0
|
|
11:50:53.279
|
797
|
159.9
|
XLON
|
00038974883TRLO0
|
|
11:50:55.967
|
567
|
159.9
|
CHIX
|
00038974885TRLO0
|
|
11:50:55.967
|
539
|
159.9
|
BATE
|
00038974887TRLO0
|
|
11:50:55.968
|
107
|
159.9
|
XLON
|
00038974886TRLO0
|
|
12:13:01.080
|
35
|
160.1
|
XLON
|
00038975526TRLO0
|
|
12:13:01.080
|
142
|
160.1
|
XLON
|
00038975525TRLO0
|
|
12:13:01.080
|
133
|
160.1
|
XLON
|
00038975524TRLO0
|
|
12:13:01.080
|
48
|
160.1
|
XLON
|
00038975523TRLO0
|
|
12:13:01.080
|
40
|
160.1
|
XLON
|
00038975522TRLO0
|
|
12:13:01.080
|
112
|
160.1
|
XLON
|
00038975521TRLO0
|
|
12:13:01.080
|
214
|
160.1
|
XLON
|
00038975518TRLO0
|
|
12:13:03.401
|
122
|
160.1
|
XLON
|
00038975537TRLO0
|
|
12:13:03.401
|
48
|
160.1
|
XLON
|
00038975536TRLO0
|
|
12:13:03.401
|
40
|
160.1
|
XLON
|
00038975535TRLO0
|
|
12:13:03.401
|
112
|
160.1
|
XLON
|
00038975534TRLO0
|
|
12:13:03.401
|
214
|
160.1
|
XLON
|
00038975533TRLO0
|
|
12:13:03.555
|
34
|
160.1
|
XLON
|
00038975555TRLO0
|
|
12:13:03.555
|
98
|
160.1
|
XLON
|
00038975554TRLO0
|
|
12:13:03.555
|
126
|
160.1
|
XLON
|
00038975553TRLO0
|
|
12:13:03.555
|
124
|
160.1
|
XLON
|
00038975552TRLO0
|
|
12:13:03.555
|
23
|
160.1
|
XLON
|
00038975542TRLO0
|
|
12:20:17.819
|
596
|
159.9
|
CHIX
|
00038975750TRLO0
|
|
12:20:17.819
|
633
|
159.9
|
BATE
|
00038975751TRLO0
|
|
12:20:17.820
|
1001
|
159.9
|
XLON
|
00038975752TRLO0
|
|
12:20:17.826
|
1527
|
160
|
XLON
|
00038975756TRLO0
|
|
12:20:17.827
|
3462
|
160
|
BATE
|
00038975759TRLO0
|
|
12:20:17.827
|
500
|
160
|
BATE
|
00038975758TRLO0
|
|
12:20:17.827
|
40
|
160
|
BATE
|
00038975757TRLO0
|
|
12:24:27.762
|
616
|
160
|
BATE
|
00038975829TRLO0
|
|
12:24:27.763
|
88
|
160
|
XLON
|
00038975831TRLO0
|
|
12:24:27.763
|
16
|
160
|
XLON
|
00038975830TRLO0
|
|
12:24:27.764
|
505
|
160
|
XLON
|
00038975832TRLO0
|
|
12:31:40.410
|
749
|
160
|
BATE
|
00038975981TRLO0
|
|
12:31:40.410
|
82
|
160
|
BATE
|
00038975980TRLO0
|
|
12:31:40.412
|
852
|
160
|
XLON
|
00038975982TRLO0
|
|
12:38:06.773
|
397
|
160
|
BATE
|
00038976092TRLO0
|
|
12:38:06.773
|
177
|
160
|
BATE
|
00038976089TRLO0
|
|
12:38:06.773
|
186
|
160
|
XLON
|
00038976093TRLO0
|
|
12:38:06.773
|
135
|
160
|
XLON
|
00038976091TRLO0
|
|
12:38:06.774
|
40
|
160
|
BATE
|
00038976094TRLO0
|
|
12:38:06.774
|
285
|
160
|
XLON
|
00038976096TRLO0
|
|
12:38:07.796
|
50
|
160.1
|
XLON
|
00038976110TRLO0
|
|
12:38:07.796
|
79
|
160.1
|
XLON
|
00038976109TRLO0
|
|
12:38:07.796
|
222
|
160.1
|
XLON
|
00038976108TRLO0
|
|
12:38:07.796
|
429
|
160.1
|
XLON
|
00038976106TRLO0
|
|
12:59:55.104
|
2
|
159.9
|
BATE
|
00038976580TRLO0
|
|
12:59:55.104
|
2
|
159.9
|
XLON
|
00038976581TRLO0
|
|
13:09:34.751
|
194
|
159.8
|
TRQX
|
00038976746TRLO0
|
|
13:16:53.615
|
1246
|
159.8
|
TRQX
|
00038976940TRLO0
|
|
13:16:53.615
|
342
|
159.8
|
TRQX
|
00038976937TRLO0
|
|
13:16:53.615
|
342
|
159.8
|
TRQX
|
00038976936TRLO0
|
|
13:16:53.615
|
353
|
159.8
|
CHIX
|
00038976943TRLO0
|
|
13:16:53.615
|
193
|
159.8
|
CHIX
|
00038976941TRLO0
|
|
13:16:53.615
|
204
|
159.8
|
BATE
|
00038976942TRLO0
|
|
13:16:53.615
|
645
|
159.8
|
BATE
|
00038976939TRLO0
|
|
13:16:53.615
|
1397
|
159.8
|
XLON
|
00038976938TRLO0
|
|
13:16:53.622
|
515
|
159.9
|
BATE
|
00038976951TRLO0
|
|
13:16:53.622
|
500
|
159.9
|
BATE
|
00038976949TRLO0
|
|
13:16:53.622
|
166
|
159.9
|
BATE
|
00038976946TRLO0
|
|
13:16:53.622
|
51
|
159.9
|
BATE
|
00038976944TRLO0
|
|
13:16:53.623
|
220
|
159.9
|
CHIX
|
00038976952TRLO0
|
|
13:16:53.623
|
381
|
159.9
|
CHIX
|
00038976950TRLO0
|
|
13:16:53.623
|
500
|
159.9
|
CHIX
|
00038976947TRLO0
|
|
13:16:53.623
|
82
|
159.9
|
CHIX
|
00038976945TRLO0
|
|
13:16:53.623
|
236
|
159.9
|
XLON
|
00038976948TRLO0
|
|
14:08:46.081
|
1734
|
159.7
|
TRQX
|
00038978081TRLO0
|
|
14:08:46.081
|
617
|
159.7
|
CHIX
|
00038978086TRLO0
|
|
14:08:46.081
|
33
|
159.7
|
CHIX
|
00038978085TRLO0
|
|
14:08:46.081
|
17
|
159.7
|
CHIX
|
00038978084TRLO0
|
|
14:08:46.081
|
964
|
159.7
|
BATE
|
00038978082TRLO0
|
|
14:08:46.081
|
49
|
159.7
|
BATE
|
00038978079TRLO0
|
|
14:08:46.081
|
35
|
159.7
|
BATE
|
00038978077TRLO0
|
|
14:08:46.081
|
44
|
159.7
|
XLON
|
00038978083TRLO0
|
|
14:08:46.081
|
44
|
159.7
|
XLON
|
00038978080TRLO0
|
|
14:08:46.081
|
1657
|
159.7
|
XLON
|
00038978078TRLO0
|
|
14:08:46.087
|
2325
|
159.9
|
CHIX
|
00038978092TRLO0
|
|
14:08:46.087
|
96
|
159.9
|
CHIX
|
00038978091TRLO0
|
|
14:08:46.087
|
700
|
159.9
|
CHIX
|
00038978090TRLO0
|
|
14:08:46.087
|
104
|
159.9
|
CHIX
|
00038978089TRLO0
|
|
14:08:46.087
|
106
|
159.9
|
CHIX
|
00038978088TRLO0
|
|
14:08:46.087
|
322
|
159.9
|
CHIX
|
00038978087TRLO0
|
|
14:08:56.231
|
2051
|
159.8
|
XLON
|
00038978104TRLO0
|
|
14:08:57.238
|
2041
|
159.8
|
XLON
|
00038978106TRLO0
|
|
14:08:58.066
|
463
|
159.8
|
XLON
|
00038978110TRLO0
|
|
14:08:58.066
|
43
|
159.8
|
XLON
|
00038978109TRLO0
|
|
14:08:58.066
|
35
|
159.8
|
XLON
|
00038978108TRLO0
|
|
14:08:58.066
|
77
|
159.8
|
XLON
|
00038978107TRLO0
|
|
14:08:58.155
|
41
|
159.8
|
XLON
|
00038978114TRLO0
|
|
14:08:58.155
|
34
|
159.8
|
XLON
|
00038978113TRLO0
|
|
14:08:58.155
|
97
|
159.8
|
XLON
|
00038978112TRLO0
|
|
14:08:58.155
|
187
|
159.8
|
XLON
|
00038978111TRLO0
|
|
14:08:58.156
|
74
|
159.8
|
XLON
|
00038978115TRLO0
|
|
14:10:13.520
|
433
|
159.7
|
CHIX
|
00038978164TRLO0
|
|
14:12:12.185
|
656
|
159.7
|
CHIX
|
00038978229TRLO0
|
|
14:12:12.185
|
1100
|
159.7
|
BATE
|
00038978228TRLO0
|
|
14:12:12.185
|
1773
|
159.7
|
XLON
|
00038978230TRLO0
|
|
14:12:12.191
|
330
|
159.8
|
XLON
|
00038978234TRLO0
|
|
14:12:12.191
|
127
|
159.8
|
XLON
|
00038978233TRLO0
|
|
14:12:12.191
|
116
|
159.8
|
XLON
|
00038978232TRLO0
|
|
14:12:12.191
|
192
|
159.8
|
XLON
|
00038978231TRLO0
|
|
14:12:13.551
|
105
|
159.8
|
XLON
|
00038978244TRLO0
|
|
14:12:13.551
|
192
|
159.8
|
XLON
|
00038978243TRLO0
|
|
14:12:13.551
|
131
|
159.8
|
XLON
|
00038978242TRLO0
|
|
14:12:13.551
|
85
|
159.8
|
XLON
|
00038978241TRLO0
|
|
14:12:13.551
|
86
|
159.8
|
XLON
|
00038978240TRLO0
|
|
14:12:13.551
|
46
|
159.8
|
XLON
|
00038978239TRLO0
|
|
14:12:13.551
|
38
|
159.8
|
XLON
|
00038978238TRLO0
|
|
14:12:13.551
|
108
|
159.8
|
XLON
|
00038978237TRLO0
|
|
14:12:13.551
|
76
|
159.8
|
XLON
|
00038978236TRLO0
|
|
14:12:16.776
|
271
|
159.6
|
CHIX
|
00038978246TRLO0
|
|
14:12:16.776
|
111
|
159.6
|
CHIX
|
00038978245TRLO0
|
|
14:12:16.782
|
206
|
159.8
|
XLON
|
00038978249TRLO0
|
|
14:12:16.782
|
148
|
159.8
|
XLON
|
00038978248TRLO0
|
|
14:12:16.782
|
190
|
159.8
|
XLON
|
00038978247TRLO0
|
|
14:18:04.966
|
536
|
160
|
CHIX
|
00038978426TRLO0
|
|
14:18:04.966
|
921
|
160
|
BATE
|
00038978425TRLO0
|
|
14:18:04.966
|
909
|
160
|
XLON
|
00038978427TRLO0
|
|
14:18:04.966
|
766
|
160.1
|
CHIX
|
00038978418TRLO0
|
|
14:18:04.966
|
1314
|
160.1
|
BATE
|
00038978419TRLO0
|
|
14:18:04.966
|
2072
|
160.1
|
XLON
|
00038978420TRLO0
|
|
14:18:13.701
|
739
|
160
|
XLON
|
00038978448TRLO0
|
|
14:18:13.701
|
1587
|
160.1
|
XLON
|
00038978447TRLO0
|
|
14:18:13.701
|
3856
|
160.2
|
XLON
|
00038978446TRLO0
|
|
14:18:13.706
|
1276
|
160
|
XLON
|
00038978449TRLO0
|
|
14:18:13.711
|
738
|
160
|
CHIX
|
00038978450TRLO0
|
|
14:18:13.712
|
558
|
160
|
CHIX
|
00038978451TRLO0
|
|
14:20:50.312
|
1390
|
160
|
BATE
|
00038978554TRLO0
|
|
14:20:50.312
|
2074
|
160
|
XLON
|
00038978555TRLO0
|
|
14:20:50.312
|
518
|
160.1
|
CHIX
|
00038978556TRLO0
|
|
14:20:50.312
|
743
|
160.2
|
CHIX
|
00038978553TRLO0
|
|
14:20:58.972
|
2002
|
160
|
CHIX
|
00038978593TRLO0
|
|
14:20:58.972
|
6395
|
160
|
CHIX
|
00038978591TRLO0
|
|
14:20:58.973
|
6232
|
160
|
BATE
|
00038978592TRLO0
|
|
14:20:58.973
|
10474
|
160
|
XLON
|
00038978605TRLO0
|
|
14:20:58.974
|
10131
|
160
|
BATE
|
00038978607TRLO0
|
|
14:21:08.304
|
465
|
160
|
XLON
|
00038978622TRLO0
|
|
14:21:08.304
|
721
|
160.1
|
BATE
|
00038978620TRLO0
|
|
14:21:08.304
|
774
|
160.1
|
XLON
|
00038978621TRLO0
|
|
14:21:08.304
|
1031
|
160.2
|
BATE
|
00038978618TRLO0
|
|
14:21:08.304
|
1766
|
160.2
|
XLON
|
00038978619TRLO0
|
|
14:21:15.364
|
1991
|
160.4
|
BATE
|
00038978660TRLO0
|
|
14:21:15.556
|
863
|
160.4
|
BATE
|
00038978661TRLO0
|
|
14:21:15.563
|
146
|
160.4
|
XLON
|
00038978665TRLO0
|
|
14:21:15.563
|
138
|
160.4
|
XLON
|
00038978664TRLO0
|
|
14:21:15.563
|
140
|
160.4
|
XLON
|
00038978663TRLO0
|
|
14:21:15.563
|
140
|
160.4
|
XLON
|
00038978662TRLO0
|
|
14:21:15.572
|
556
|
160.4
|
BATE
|
00038978666TRLO0
|
|
14:21:15.754
|
556
|
160.4
|
BATE
|
00038978667TRLO0
|
|
14:21:15.754
|
123
|
160.4
|
XLON
|
00038978670TRLO0
|
|
14:21:15.754
|
147
|
160.4
|
XLON
|
00038978669TRLO0
|
|
14:21:15.754
|
143
|
160.4
|
XLON
|
00038978668TRLO0
|
|
14:21:15.755
|
136
|
160.4
|
XLON
|
00038978671TRLO0
|
|
14:21:18.790
|
407
|
160.4
|
BATE
|
00038978672TRLO0
|
|
14:21:18.790
|
488
|
160.4
|
XLON
|
00038978673TRLO0
|
|
14:21:18.955
|
495
|
160.4
|
XLON
|
00038978675TRLO0
|
|
14:21:18.956
|
500
|
160.4
|
BATE
|
00038978674TRLO0
|
|
14:21:21.214
|
708
|
160
|
CHIX
|
00038978676TRLO0
|
|
14:21:21.219
|
538
|
160
|
BATE
|
00038978677TRLO0
|
|
14:21:21.220
|
523
|
160
|
XLON
|
00038978678TRLO0
|
|
14:21:21.244
|
1393
|
160
|
XLON
|
00038978679TRLO0
|
|
14:21:21.246
|
1010
|
160
|
XLON
|
00038978680TRLO0
|
|
14:21:58.988
|
541
|
160
|
CHIX
|
00038978749TRLO0
|
|
14:21:58.988
|
1492
|
160
|
BATE
|
00038978750TRLO0
|
|
14:21:58.988
|
1651
|
160
|
XLON
|
00038978751TRLO0
|
|
14:21:58.997
|
2405
|
160
|
XLON
|
00038978752TRLO0
|
|
14:21:58.998
|
2391
|
160
|
XLON
|
00038978753TRLO0
|
|
14:26:42.768
|
894
|
160
|
BATE
|
00038978939TRLO0
|
|
14:26:42.768
|
1075
|
160
|
XLON
|
00038978937TRLO0
|
|
14:26:42.768
|
825
|
160.1
|
CHIX
|
00038978914TRLO0
|
|
14:26:42.768
|
1274
|
160.1
|
BATE
|
00038978938TRLO0
|
|
14:26:42.768
|
1323
|
160.1
|
XLON
|
00038978940TRLO0
|
|
14:30:37.206
|
938
|
160
|
TRQX
|
00038979132TRLO0
|
|
14:30:37.206
|
778
|
160
|
CHIX
|
00038979131TRLO0
|
|
14:30:37.206
|
1178
|
160
|
BATE
|
00038979130TRLO0
|
|
14:30:37.206
|
1666
|
160
|
XLON
|
00038979133TRLO0
|
|
14:31:16.879
|
857
|
160.2
|
XLON
|
00038979224TRLO0
|
|
14:31:16.879
|
552
|
160.3
|
CHIX
|
00038979222TRLO0
|
|
14:31:16.879
|
590
|
160.3
|
XLON
|
00038979223TRLO0
|
|
14:33:22.502
|
432
|
160.7
|
CHIX
|
00038979436TRLO0
|
|
14:33:22.502
|
197
|
160.7
|
CHIX
|
00038979434TRLO0
|
|
14:33:22.502
|
669
|
160.7
|
XLON
|
00038979437TRLO0
|
|
14:33:22.502
|
1932
|
160.7
|
XLON
|
00038979435TRLO0
|
|
14:40:34.541
|
1692
|
160.8
|
XLON
|
00038979763TRLO0
|
|
14:42:32.517
|
1725
|
161.1
|
XLON
|
00038979841TRLO0
|
|
14:42:32.517
|
129
|
161.1
|
XLON
|
00038979840TRLO0
|
|
14:42:32.517
|
133
|
161.1
|
XLON
|
00038979839TRLO0
|
|
14:42:32.517
|
137
|
161.1
|
XLON
|
00038979838TRLO0
|
|
14:42:32.517
|
727
|
161.1
|
XLON
|
00038979837TRLO0
|
|
14:42:32.517
|
498
|
161.1
|
XLON
|
00038979836TRLO0
|
|
14:42:32.554
|
470
|
161.1
|
XLON
|
00038979845TRLO0
|
|
14:42:32.554
|
127
|
161.1
|
XLON
|
00038979844TRLO0
|
|
14:42:32.554
|
123
|
161.1
|
XLON
|
00038979843TRLO0
|
|
14:42:32.554
|
127
|
161.1
|
XLON
|
00038979842TRLO0
|
|
14:43:02.153
|
1738
|
161
|
CHIX
|
00038979852TRLO0
|
|
14:43:02.153
|
218
|
161
|
CHIX
|
00038979851TRLO0
|
|
14:43:53.132
|
565
|
160.8
|
CHIX
|
00038979892TRLO0
|
|
14:43:53.132
|
1119
|
160.8
|
BATE
|
00038979889TRLO0
|
|
14:43:53.132
|
1103
|
160.8
|
XLON
|
00038979894TRLO0
|
|
14:43:53.132
|
106
|
160.9
|
CHIX
|
00038979891TRLO0
|
|
14:43:53.132
|
701
|
160.9
|
CHIX
|
00038979888TRLO0
|
|
14:43:53.132
|
2405
|
160.9
|
XLON
|
00038979893TRLO0
|
|
14:43:53.132
|
41
|
160.9
|
XLON
|
00038979890TRLO0
|
|
14:44:58.752
|
420
|
160.7
|
BATE
|
00038979923TRLO0
|
|
14:44:58.752
|
622
|
160.7
|
BATE
|
00038979921TRLO0
|
|
14:44:58.752
|
1021
|
160.7
|
XLON
|
00038979922TRLO0
|
|
14:49:52.006
|
1692
|
161
|
XLON
|
00038980153TRLO0
|
|
14:51:48.005
|
174
|
161.1
|
XLON
|
00038980233TRLO0
|
|
14:51:48.005
|
78
|
161.1
|
XLON
|
00038980230TRLO0
|
|
14:51:48.006
|
251
|
161.1
|
XLON
|
00038980236TRLO0
|
|
14:51:48.011
|
489
|
161
|
BATE
|
00038980235TRLO0
|
|
14:51:48.039
|
1236
|
160.9
|
TRQX
|
00038980239TRLO0
|
|
14:51:48.039
|
11
|
160.9
|
XLON
|
00038980238TRLO0
|
|
14:51:48.040
|
747
|
160.9
|
BATE
|
00038980237TRLO0
|
|
14:51:48.045
|
1022
|
160.9
|
CHIX
|
00038980241TRLO0
|
|
14:51:48.045
|
500
|
160.9
|
CHIX
|
00038980240TRLO0
|
|
14:53:09.461
|
827
|
160.8
|
CHIX
|
00038980260TRLO0
|
|
14:53:09.461
|
260
|
160.8
|
BATE
|
00038980263TRLO0
|
|
14:53:09.461
|
260
|
160.8
|
BATE
|
00038980262TRLO0
|
|
14:53:09.461
|
620
|
160.8
|
BATE
|
00038980259TRLO0
|
|
14:53:09.461
|
2771
|
160.8
|
XLON
|
00038980261TRLO0
|
|
14:58:15.891
|
730
|
160.9
|
CHIX
|
00038980423TRLO0
|
|
14:58:15.891
|
500
|
160.9
|
CHIX
|
00038980422TRLO0
|
|
14:58:15.897
|
593
|
161
|
XLON
|
00038980425TRLO0
|
|
14:58:15.897
|
2500
|
161
|
XLON
|
00038980424TRLO0
|
|
15:02:22.110
|
1046
|
160.8
|
CHIX
|
00038980508TRLO0
|
|
15:02:22.110
|
998
|
160.8
|
BATE
|
00038980509TRLO0
|
|
15:02:22.110
|
1435
|
160.8
|
XLON
|
00038980510TRLO0
|
|
15:02:22.113
|
489
|
160.9
|
CHIX
|
00038980511TRLO0
|
|
15:02:22.114
|
489
|
160.9
|
XLON
|
00038980512TRLO0
|
|
15:02:22.199
|
89
|
161
|
XLON
|
00038980514TRLO0
|
|
15:02:22.199
|
2423
|
161
|
XLON
|
00038980513TRLO0
|
|
15:05:20.007
|
729
|
160.8
|
TRQX
|
00038980624TRLO0
|
|
15:05:20.007
|
507
|
160.8
|
BATE
|
00038980626TRLO0
|
|
15:05:20.007
|
507
|
160.8
|
BATE
|
00038980625TRLO0
|
|
15:08:18.520
|
633
|
160.9
|
CHIX
|
00038980718TRLO0
|
|
15:08:18.520
|
1031
|
160.9
|
BATE
|
00038980723TRLO0
|
|
15:08:18.520
|
1427
|
160.9
|
XLON
|
00038980719TRLO0
|
|
15:08:18.521
|
327
|
160.8
|
CHIX
|
00038980720TRLO0
|
|
15:08:18.521
|
721
|
160.8
|
BATE
|
00038980724TRLO0
|
|
15:08:18.521
|
625
|
160.8
|
XLON
|
00038980721TRLO0
|
|
15:08:18.523
|
114
|
160.8
|
CHIX
|
00038980722TRLO0
|
|
15:10:00.501
|
846
|
160.8
|
CHIX
|
00038980753TRLO0
|
|
15:10:00.501
|
80
|
160.8
|
CHIX
|
00038980752TRLO0
|
|
15:10:00.501
|
1055
|
160.8
|
BATE
|
00038980751TRLO0
|
|
15:10:00.501
|
1437
|
160.8
|
XLON
|
00038980754TRLO0
|
|
15:10:16.501
|
229
|
160.7
|
BATE
|
00038980756TRLO0
|
|
15:10:16.502
|
855
|
160.7
|
CHIX
|
00038980760TRLO0
|
|
15:10:16.502
|
393
|
160.7
|
BATE
|
00038980759TRLO0
|
|
15:10:16.502
|
393
|
160.7
|
BATE
|
00038980757TRLO0
|
|
15:10:16.502
|
1456
|
160.7
|
XLON
|
00038980758TRLO0
|
|
15:10:16.507
|
10
|
160.8
|
XLON
|
00038980762TRLO0
|
|
15:10:16.507
|
2500
|
160.8
|
XLON
|
00038980761TRLO0
|
|
15:10:41.776
|
69
|
160.6
|
XLON
|
00038980784TRLO0
|
|
15:10:41.776
|
69
|
160.6
|
XLON
|
00038980783TRLO0
|
|
15:10:41.776
|
500
|
160.6
|
XLON
|
00038980781TRLO0
|
|
15:10:41.777
|
495
|
160.6
|
BATE
|
00038980782TRLO0
|
|
15:10:41.777
|
500
|
160.6
|
BATE
|
00038980780TRLO0
|
|
15:11:08.543
|
353
|
160.5
|
BATE
|
00038980801TRLO0
|
|
15:11:08.543
|
624
|
160.5
|
BATE
|
00038980799TRLO0
|
|
15:11:08.543
|
621
|
160.5
|
XLON
|
00038980800TRLO0
|
|
15:16:56.005
|
500
|
160.6
|
XLON
|
00038980975TRLO0
|
|
15:16:56.015
|
397
|
160.5
|
TRQX
|
00038980976TRLO0
|
|
15:17:19.679
|
500
|
160.5
|
TRQX
|
00038980985TRLO0
|
|
15:17:19.680
|
65
|
160.5
|
TRQX
|
00038980986TRLO0
|
|
15:17:54.006
|
730
|
160.6
|
XLON
|
00038981001TRLO0
|
|
15:17:54.006
|
286
|
160.6
|
XLON
|
00038981000TRLO0
|
|
15:17:54.007
|
1100
|
160.6
|
XLON
|
00038981002TRLO0
|
|
15:19:20.135
|
248
|
160.4
|
CHIX
|
00038981065TRLO0
|
|
15:19:20.136
|
340
|
160.4
|
CHIX
|
00038981067TRLO0
|
|
15:19:20.136
|
1076
|
160.4
|
BATE
|
00038981069TRLO0
|
|
15:19:20.136
|
212
|
160.4
|
XLON
|
00038981068TRLO0
|
|
15:19:20.136
|
1835
|
160.4
|
XLON
|
00038981066TRLO0
|
|
15:20:11.039
|
624
|
160.4
|
BATE
|
00038981089TRLO0
|
|
15:21:07.387
|
1066
|
160.4
|
BATE
|
00038981150TRLO0
|
|
15:21:07.387
|
51
|
160.4
|
XLON
|
00038981149TRLO0
|
|
15:21:07.388
|
596
|
160.4
|
CHIX
|
00038981152TRLO0
|
|
15:21:07.388
|
1567
|
160.4
|
XLON
|
00038981151TRLO0
|
|
15:22:01.937
|
273
|
160.4
|
BATE
|
00038981226TRLO0
|
|
15:22:01.937
|
1037
|
160.4
|
XLON
|
00038981225TRLO0
|
|
15:22:01.944
|
218
|
160.4
|
BATE
|
00038981227TRLO0
|
|
15:27:34.004
|
602
|
160.4
|
CHIX
|
00038981418TRLO0
|
|
15:27:34.004
|
1068
|
160.4
|
BATE
|
00038981415TRLO0
|
|
15:27:34.004
|
2371
|
160.4
|
XLON
|
00038981414TRLO0
|
|
15:27:34.005
|
387
|
160.3
|
CHIX
|
00038981421TRLO0
|
|
15:27:34.005
|
33
|
160.3
|
CHIX
|
00038981419TRLO0
|
|
15:27:34.005
|
538
|
160.3
|
BATE
|
00038981420TRLO0
|
|
15:27:34.005
|
211
|
160.3
|
BATE
|
00038981417TRLO0
|
|
15:27:34.005
|
1040
|
160.3
|
XLON
|
00038981416TRLO0
|
|
15:27:34.009
|
102
|
160.4
|
CHIX
|
00038981422TRLO0
|
|
15:27:34.009
|
216
|
160.5
|
CHIX
|
00038981428TRLO0
|
|
15:27:34.009
|
767
|
160.5
|
CHIX
|
00038981427TRLO0
|
|
15:27:34.009
|
94
|
160.5
|
CHIX
|
00038981426TRLO0
|
|
15:27:34.009
|
97
|
160.5
|
CHIX
|
00038981425TRLO0
|
|
15:27:34.009
|
98
|
160.5
|
CHIX
|
00038981424TRLO0
|
|
15:27:34.009
|
216
|
160.5
|
CHIX
|
00038981423TRLO0
|
|
15:27:34.010
|
480
|
160.5
|
CHIX
|
00038981429TRLO0
|
|
15:29:34.056
|
610
|
160.4
|
CHIX
|
00038981491TRLO0
|
|
15:29:34.056
|
1108
|
160.4
|
BATE
|
00038981493TRLO0
|
|
15:29:34.056
|
1616
|
160.4
|
XLON
|
00038981492TRLO0
|
|
15:32:09.762
|
239
|
160.3
|
CHIX
|
00038981581TRLO0
|
|
15:32:09.762
|
414
|
160.3
|
CHIX
|
00038981578TRLO0
|
|
15:32:09.762
|
1245
|
160.3
|
BATE
|
00038981579TRLO0
|
|
15:32:09.762
|
1710
|
160.3
|
XLON
|
00038981580TRLO0
|
|
15:32:09.832
|
489
|
160.3
|
XLON
|
00038981582TRLO0
|
|
15:32:12.373
|
489
|
160.3
|
CHIX
|
00038981583TRLO0
|
|
15:38:15.501
|
471
|
160.4
|
BATE
|
00038981765TRLO0
|
|
15:50:00.937
|
489
|
160.5
|
BATE
|
00038982215TRLO0
|
|
15:50:00.940
|
1017
|
160.5
|
CHIX
|
00038982217TRLO0
|
|
15:50:00.945
|
1236
|
160.5
|
TRQX
|
00038982219TRLO0
|
|
15:50:00.946
|
1017
|
160.5
|
XLON
|
00038982218TRLO0
|
|
15:51:02.310
|
622
|
160.4
|
BATE
|
00038982278TRLO0
|
|
15:51:02.311
|
912
|
160.4
|
CHIX
|
00038982282TRLO0
|
|
15:51:02.311
|
42
|
160.4
|
CHIX
|
00038982281TRLO0
|
|
15:51:02.311
|
741
|
160.4
|
BATE
|
00038982280TRLO0
|
|
15:51:02.311
|
741
|
160.4
|
BATE
|
00038982279TRLO0
|
|
15:51:02.317
|
996
|
160.5
|
CHIX
|
00038982287TRLO0
|
|
15:51:02.317
|
500
|
160.5
|
CHIX
|
00038982286TRLO0
|
|
15:51:02.317
|
244
|
160.5
|
CHIX
|
00038982285TRLO0
|
|
15:51:02.317
|
375
|
160.5
|
CHIX
|
00038982283TRLO0
|
|
15:51:02.317
|
1662
|
160.5
|
XLON
|
00038982284TRLO0
|
|
15:51:16.366
|
383
|
160.6
|
XLON
|
00038982321TRLO0
|
|
15:51:16.366
|
340
|
160.6
|
XLON
|
00038982320TRLO0
|
|
15:51:16.366
|
108
|
160.6
|
XLON
|
00038982319TRLO0
|
|
15:51:16.366
|
90
|
160.6
|
XLON
|
00038982317TRLO0
|
|
15:51:16.366
|
253
|
160.6
|
XLON
|
00038982316TRLO0
|
|
15:51:16.366
|
488
|
160.6
|
XLON
|
00038982314TRLO0
|
|
15:51:16.367
|
169
|
160.6
|
XLON
|
00038982324TRLO0
|
|
15:51:16.367
|
500
|
160.6
|
XLON
|
00038982323TRLO0
|
|
15:51:16.367
|
2384
|
160.6
|
XLON
|
00038982322TRLO0
|
|
15:51:16.525
|
668
|
160.5
|
XLON
|
00038982325TRLO0
|
|
15:51:16.554
|
123
|
160.5
|
XLON
|
00038982328TRLO0
|
|
15:51:16.554
|
2424
|
160.5
|
XLON
|
00038982327TRLO0
|
|
15:51:16.554
|
170
|
160.5
|
XLON
|
00038982326TRLO0
|
|
15:51:16.754
|
378
|
160.5
|
XLON
|
00038982329TRLO0
|
|
15:55:03.456
|
308
|
160.6
|
CHIX
|
00038982524TRLO0
|
|
15:55:03.456
|
1001
|
160.6
|
CHIX
|
00038982523TRLO0
|
|
15:55:03.456
|
425
|
160.6
|
CHIX
|
00038982514TRLO0
|
|
15:55:03.463
|
606
|
160.5
|
XLON
|
00038982526TRLO0
|
|
15:55:04.666
|
489
|
160.5
|
CHIX
|
00038982529TRLO0
|
|
15:59:14.236
|
128
|
160.5
|
XLON
|
00038982680TRLO0
|
|
15:59:14.236
|
137
|
160.5
|
XLON
|
00038982679TRLO0
|
|
15:59:14.236
|
134
|
160.5
|
XLON
|
00038982677TRLO0
|
|
15:59:14.237
|
135
|
160.5
|
XLON
|
00038982681TRLO0
|
|
15:59:14.243
|
301
|
160.5
|
TRQX
|
00038982683TRLO0
|
|
15:59:14.243
|
1000
|
160.5
|
TRQX
|
00038982682TRLO0
|
|
15:59:55.602
|
230
|
160.6
|
CHIX
|
00038982718TRLO0
|
|
15:59:55.602
|
138
|
160.6
|
CHIX
|
00038982710TRLO0
|
|
16:01:24.004
|
432
|
160.6
|
CHIX
|
00038982853TRLO0
|
|
16:01:24.004
|
267
|
160.6
|
CHIX
|
00038982852TRLO0
|
|
16:01:24.004
|
493
|
160.6
|
CHIX
|
00038982851TRLO0
|
|
16:04:18.004
|
129
|
160.6
|
CHIX
|
00038982969TRLO0
|
|
16:04:18.004
|
472
|
160.6
|
CHIX
|
00038982968TRLO0
|
|
16:04:18.004
|
5
|
160.6
|
CHIX
|
00038982967TRLO0
|
|
16:06:14.006
|
798
|
160.6
|
CHIX
|
00038983051TRLO0
|
|
16:08:10.311
|
512
|
160.6
|
CHIX
|
00038983110TRLO0
|
|
16:10:06.006
|
305
|
160.6
|
CHIX
|
00038983159TRLO0
|
|
16:10:06.006
|
314
|
160.6
|
CHIX
|
00038983158TRLO0
|
|
16:10:06.006
|
481
|
160.6
|
CHIX
|
00038983157TRLO0
|
|
16:10:06.006
|
24
|
160.6
|
CHIX
|
00038983156TRLO0
|
|
16:11:52.604
|
1586
|
160.4
|
CHIX
|
00038983251TRLO0
|
|
16:11:52.604
|
8590
|
160.4
|
BATE
|
00038983253TRLO0
|
|
16:11:52.604
|
2155
|
160.4
|
XLON
|
00038983252TRLO0
|
|
16:11:52.609
|
326
|
160.5
|
TRQX
|
00038983254TRLO0
|
|
16:11:52.613
|
1366
|
160.5
|
XLON
|
00038983267TRLO0
|
|
16:11:52.613
|
1000
|
160.5
|
XLON
|
00038983266TRLO0
|
|
16:11:52.613
|
343
|
160.5
|
XLON
|
00038983265TRLO0
|
|
16:11:52.613
|
5
|
160.5
|
XLON
|
00038983264TRLO0
|
|
16:11:52.613
|
71
|
160.5
|
XLON
|
00038983263TRLO0
|
|
16:11:52.613
|
1400
|
160.5
|
XLON
|
00038983262TRLO0
|
|
16:11:52.613
|
132
|
160.5
|
XLON
|
00038983261TRLO0
|
|
16:11:52.613
|
619
|
160.5
|
XLON
|
00038983260TRLO0
|
|
16:11:52.613
|
135
|
160.5
|
XLON
|
00038983259TRLO0
|
|
16:11:52.613
|
132
|
160.5
|
XLON
|
00038983258TRLO0
|
|
16:11:52.613
|
1400
|
160.5
|
XLON
|
00038983257TRLO0
|
|
16:11:52.613
|
595
|
160.5
|
XLON
|
00038983256TRLO0
|
|
16:11:52.613
|
72
|
160.5
|
XLON
|
00038983255TRLO0
|
|
16:11:52.666
|
1128
|
160.5
|
XLON
|
00038983271TRLO0
|
|
16:11:52.754
|
642
|
160.5
|
XLON
|
00038983273TRLO0
|
|
16:11:52.754
|
500
|
160.5
|
XLON
|
00038983272TRLO0
|
|
16:11:52.955
|
1131
|
160.5
|
XLON
|
00038983277TRLO0
|
|
16:11:53.155
|
1140
|
160.5
|
XLON
|
00038983279TRLO0
|
|
16:11:53.354
|
1120
|
160.5
|
XLON
|
00038983280TRLO0
|
|
16:11:53.555
|
643
|
160.5
|
XLON
|
00038983283TRLO0
|
|
16:11:53.555
|
512
|
160.5
|
XLON
|
00038983282TRLO0
|
|
16:11:53.754
|
1130
|
160.5
|
XLON
|
00038983285TRLO0
|
|
16:11:53.877
|
1109
|
160.5
|
XLON
|
00038983287TRLO0
|
|
16:14:23.501
|
1253
|
160.4
|
CHIX
|
00038983392TRLO0
|
|
16:14:23.501
|
971
|
160.4
|
BATE
|
00038983393TRLO0
|
|
16:14:23.501
|
299
|
160.4
|
BATE
|
00038983390TRLO0
|
|
16:14:23.501
|
2155
|
160.4
|
XLON
|
00038983391TRLO0
|
|
16:14:23.509
|
53
|
160.5
|
XLON
|
00038983397TRLO0
|
|
16:14:23.509
|
133
|
160.5
|
XLON
|
00038983396TRLO0
|
|
16:14:23.509
|
89
|
160.5
|
XLON
|
00038983395TRLO0
|
|
16:14:23.509
|
232
|
160.5
|
XLON
|
00038983394TRLO0
|
|
16:14:56.155
|
70
|
160.5
|
XLON
|
00038983413TRLO0
|
|
16:14:56.155
|
127
|
160.5
|
XLON
|
00038983412TRLO0
|
|
16:14:56.155
|
1001
|
160.5
|
XLON
|
00038983411TRLO0
|
|
16:14:56.155
|
14
|
160.5
|
XLON
|
00038983410TRLO0
|
|
16:15:30.155
|
121
|
160.5
|
XLON
|
00038983430TRLO0
|
|
16:15:30.155
|
135
|
160.5
|
XLON
|
00038983429TRLO0
|
|
16:15:30.155
|
126
|
160.5
|
XLON
|
00038983428TRLO0
|
|
16:15:30.156
|
141
|
160.5
|
XLON
|
00038983431TRLO0
|
|
16:15:50.155
|
509
|
160.5
|
XLON
|
00038983438TRLO0
|
|
16:16:10.154
|
377
|
160.5
|
XLON
|
00038983441TRLO0
|
|
16:16:10.154
|
146
|
160.5
|
XLON
|
00038983440TRLO0
|
|
16:16:13.589
|
55
|
160.4
|
CHIX
|
00038983455TRLO0
|
|
16:16:20.252
|
823
|
160.4
|
CHIX
|
00038983459TRLO0
|
|
16:16:20.252
|
686
|
160.4
|
BATE
|
00038983457TRLO0
|
|
16:16:20.252
|
1583
|
160.4
|
XLON
|
00038983458TRLO0
|
|
16:16:36.111
|
530
|
160.3
|
BATE
|
00038983466TRLO0
|
|
16:16:36.111
|
702
|
160.3
|
XLON
|
00038983467TRLO0
|
|
16:16:49.819
|
423
|
160.3
|
XLON
|
00038983478TRLO0
|
|
16:16:53.823
|
187
|
160.2
|
BATE
|
00038983484TRLO0
|
|
16:16:53.823
|
187
|
160.2
|
BATE
|
00038983483TRLO0
|
|
16:18:03.382
|
533
|
160
|
BATE
|
00038983550TRLO0
|
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
