FirstGroup Plc - Transaction in Own Shares
27 2월 2025 - 4:00PM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 27
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
|
26
February 2025
|
|
Number of
ordinary shares purchased
|
499,731
|
|
Weighted
average price paid (p)
|
161.93
|
|
Highest
price paid (p)
|
164.60
|
|
Lowest
price paid (p)
|
160.40
|
Following
the above purchase, FirstGroup holds 156,464,550 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 594,230,465. 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 26 February 2025 is 594,230,465.
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
|
161.92
|
253,916
|
|
BATE
|
161.90
|
136,644
|
|
CHIX
|
161.99
|
89,528
|
|
TRQX
|
161.99
|
19,643
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
09:09:23.491
|
705
|
160.4
|
XLON
|
00038987447TRLO0
|
|
09:09:58.408
|
717
|
160.4
|
XLON
|
00038987468TRLO0
|
|
09:21:50.137
|
458
|
160.4
|
XLON
|
00038987770TRLO0
|
|
09:21:50.137
|
374
|
160.4
|
XLON
|
00038987773TRLO0
|
|
09:22:57.209
|
834
|
160.4
|
XLON
|
00038987806TRLO0
|
|
08:44:25.210
|
131
|
160.4
|
BATE
|
00038986292TRLO0
|
|
08:44:25.210
|
358
|
160.4
|
BATE
|
00038986295TRLO0
|
|
09:09:23.490
|
489
|
160.4
|
BATE
|
00038987448TRLO0
|
|
09:09:58.408
|
489
|
160.4
|
BATE
|
00038987467TRLO0
|
|
09:21:50.137
|
489
|
160.4
|
BATE
|
00038987772TRLO0
|
|
09:22:57.209
|
489
|
160.4
|
BATE
|
00038987805TRLO0
|
|
08:44:25.210
|
827
|
160.4
|
CHIX
|
00038986296TRLO0
|
|
08:44:25.210
|
1538
|
160.4
|
CHIX
|
00038986297TRLO0
|
|
09:09:23.490
|
489
|
160.4
|
CHIX
|
00038987446TRLO0
|
|
09:21:50.137
|
618
|
160.4
|
CHIX
|
00038987769TRLO0
|
|
09:27:02.825
|
877
|
160.4
|
CHIX
|
00038987962TRLO0
|
|
08:27:16.467
|
611
|
160.5
|
XLON
|
00038985796TRLO0
|
|
08:41:27.449
|
734
|
160.5
|
XLON
|
00038986179TRLO0
|
|
08:44:25.077
|
732
|
160.5
|
XLON
|
00038986275TRLO0
|
|
08:44:25.211
|
493
|
160.5
|
XLON
|
00038986298TRLO0
|
|
08:53:10.684
|
1494
|
160.5
|
XLON
|
00038986786TRLO0
|
|
08:59:31.513
|
489
|
160.5
|
XLON
|
00038987081TRLO0
|
|
09:29:25.102
|
489
|
160.5
|
XLON
|
00038988105TRLO0
|
|
09:31:14.516
|
623
|
160.5
|
XLON
|
00038988338TRLO0
|
|
09:36:16.123
|
489
|
160.5
|
XLON
|
00038988529TRLO0
|
|
09:39:34.210
|
786
|
160.5
|
XLON
|
00038988719TRLO0
|
|
09:40:33.243
|
766
|
160.5
|
XLON
|
00038988997TRLO0
|
|
09:40:59.537
|
489
|
160.5
|
XLON
|
00038989066TRLO0
|
|
08:27:16.467
|
489
|
160.5
|
BATE
|
00038985794TRLO0
|
|
08:41:27.448
|
489
|
160.5
|
BATE
|
00038986178TRLO0
|
|
08:44:25.076
|
489
|
160.5
|
BATE
|
00038986273TRLO0
|
|
08:53:10.693
|
885
|
160.5
|
BATE
|
00038986790TRLO0
|
|
08:59:31.513
|
489
|
160.5
|
BATE
|
00038987082TRLO0
|
|
09:30:15.091
|
489
|
160.5
|
BATE
|
00038988285TRLO0
|
|
09:31:14.510
|
489
|
160.5
|
BATE
|
00038988326TRLO0
|
|
09:34:15.057
|
489
|
160.5
|
BATE
|
00038988458TRLO0
|
|
09:34:15.235
|
489
|
160.5
|
BATE
|
00038988463TRLO0
|
|
09:36:40.086
|
489
|
160.5
|
BATE
|
00038988547TRLO0
|
|
09:39:34.210
|
489
|
160.5
|
BATE
|
00038988718TRLO0
|
|
09:39:34.309
|
489
|
160.5
|
BATE
|
00038988841TRLO0
|
|
09:39:34.744
|
489
|
160.5
|
BATE
|
00038988885TRLO0
|
|
09:40:59.537
|
489
|
160.5
|
BATE
|
00038989065TRLO0
|
|
08:27:16.467
|
411
|
160.5
|
CHIX
|
00038985795TRLO0
|
|
08:27:16.467
|
990
|
160.5
|
CHIX
|
00038985797TRLO0
|
|
08:27:16.467
|
990
|
160.5
|
CHIX
|
00038985798TRLO0
|
|
08:41:27.448
|
489
|
160.5
|
CHIX
|
00038986175TRLO0
|
|
08:44:25.210
|
127
|
160.5
|
CHIX
|
00038986299TRLO0
|
|
08:49:20.143
|
761
|
160.5
|
CHIX
|
00038986549TRLO0
|
|
08:53:10.684
|
633
|
160.5
|
CHIX
|
00038986785TRLO0
|
|
08:59:31.513
|
489
|
160.5
|
CHIX
|
00038987080TRLO0
|
|
09:09:23.497
|
1306
|
160.5
|
CHIX
|
00038987449TRLO0
|
|
09:31:14.510
|
545
|
160.5
|
CHIX
|
00038988336TRLO0
|
|
09:34:15.061
|
407
|
160.5
|
CHIX
|
00038988460TRLO0
|
|
09:39:34.210
|
489
|
160.5
|
CHIX
|
00038988709TRLO0
|
|
09:40:59.533
|
451
|
160.5
|
CHIX
|
00038989062TRLO0
|
|
08:59:31.514
|
1023
|
160.5
|
TRQX
|
00038987083TRLO0
|
|
09:29:25.102
|
1029
|
160.5
|
TRQX
|
00038988106TRLO0
|
|
08:16:28.832
|
177
|
160.6
|
XLON
|
00038985350TRLO0
|
|
08:16:28.832
|
422
|
160.6
|
XLON
|
00038985351TRLO0
|
|
08:41:27.569
|
170
|
160.6
|
XLON
|
00038986186TRLO0
|
|
08:41:27.569
|
374
|
160.6
|
XLON
|
00038986188TRLO0
|
|
08:41:27.673
|
314
|
160.6
|
XLON
|
00038986190TRLO0
|
|
08:41:27.673
|
162
|
160.6
|
XLON
|
00038986191TRLO0
|
|
08:41:27.673
|
57
|
160.6
|
XLON
|
00038986192TRLO0
|
|
08:41:27.673
|
69
|
160.6
|
XLON
|
00038986193TRLO0
|
|
08:41:27.673
|
287
|
160.6
|
XLON
|
00038986194TRLO0
|
|
08:44:25.085
|
177
|
160.6
|
XLON
|
00038986282TRLO0
|
|
08:44:25.085
|
334
|
160.6
|
XLON
|
00038986283TRLO0
|
|
08:44:25.085
|
1899
|
160.6
|
XLON
|
00038986284TRLO0
|
|
08:44:25.211
|
209
|
160.6
|
XLON
|
00038986300TRLO0
|
|
08:44:25.211
|
190
|
160.6
|
XLON
|
00038986302TRLO0
|
|
08:44:25.211
|
177
|
160.6
|
XLON
|
00038986303TRLO0
|
|
08:44:25.211
|
3755
|
160.6
|
XLON
|
00038986304TRLO0
|
|
08:44:27.610
|
457
|
160.6
|
XLON
|
00038986334TRLO0
|
|
08:44:27.672
|
64
|
160.6
|
XLON
|
00038986337TRLO0
|
|
08:44:27.672
|
290
|
160.6
|
XLON
|
00038986338TRLO0
|
|
08:44:27.672
|
103
|
160.6
|
XLON
|
00038986340TRLO0
|
|
08:44:27.672
|
20
|
160.6
|
XLON
|
00038986341TRLO0
|
|
08:49:20.159
|
149
|
160.6
|
XLON
|
00038986564TRLO0
|
|
08:49:20.159
|
244
|
160.6
|
XLON
|
00038986565TRLO0
|
|
08:49:20.184
|
357
|
160.6
|
XLON
|
00038986588TRLO0
|
|
08:49:20.184
|
181
|
160.6
|
XLON
|
00038986589TRLO0
|
|
08:49:20.204
|
357
|
160.6
|
XLON
|
00038986608TRLO0
|
|
08:49:20.204
|
184
|
160.6
|
XLON
|
00038986610TRLO0
|
|
08:49:20.204
|
17
|
160.6
|
XLON
|
00038986611TRLO0
|
|
08:53:18.527
|
174
|
160.6
|
XLON
|
00038986815TRLO0
|
|
08:53:18.527
|
1116
|
160.6
|
XLON
|
00038986820TRLO0
|
|
09:29:25.118
|
386
|
160.6
|
XLON
|
00038988111TRLO0
|
|
09:29:25.118
|
209
|
160.6
|
XLON
|
00038988112TRLO0
|
|
09:29:25.118
|
5
|
160.6
|
XLON
|
00038988113TRLO0
|
|
09:29:25.177
|
209
|
160.6
|
XLON
|
00038988121TRLO0
|
|
09:29:25.177
|
74
|
160.6
|
XLON
|
00038988128TRLO0
|
|
09:29:25.177
|
89
|
160.6
|
XLON
|
00038988129TRLO0
|
|
09:29:25.177
|
750
|
160.6
|
XLON
|
00038988131TRLO0
|
|
09:29:25.177
|
400
|
160.6
|
XLON
|
00038988132TRLO0
|
|
09:29:25.194
|
237
|
160.6
|
XLON
|
00038988140TRLO0
|
|
09:29:25.194
|
333
|
160.6
|
XLON
|
00038988142TRLO0
|
|
09:29:25.272
|
420
|
160.6
|
XLON
|
00038988147TRLO0
|
|
09:29:25.272
|
209
|
160.6
|
XLON
|
00038988151TRLO0
|
|
09:29:30.282
|
107
|
160.6
|
XLON
|
00038988169TRLO0
|
|
09:29:30.282
|
267
|
160.6
|
XLON
|
00038988170TRLO0
|
|
09:29:30.302
|
331
|
160.6
|
XLON
|
00038988171TRLO0
|
|
09:29:30.302
|
313
|
160.6
|
XLON
|
00038988172TRLO0
|
|
09:29:30.302
|
201
|
160.6
|
XLON
|
00038988173TRLO0
|
|
09:29:30.302
|
777
|
160.6
|
XLON
|
00038988174TRLO0
|
|
09:29:47.284
|
319
|
160.6
|
XLON
|
00038988227TRLO0
|
|
09:29:47.284
|
139
|
160.6
|
XLON
|
00038988237TRLO0
|
|
09:36:40.088
|
99
|
160.6
|
XLON
|
00038988557TRLO0
|
|
09:36:40.088
|
198
|
160.6
|
XLON
|
00038988558TRLO0
|
|
09:36:40.088
|
177
|
160.6
|
XLON
|
00038988559TRLO0
|
|
09:36:40.088
|
187
|
160.6
|
XLON
|
00038988560TRLO0
|
|
09:36:40.088
|
16
|
160.6
|
XLON
|
00038988561TRLO0
|
|
09:39:34.221
|
507
|
160.6
|
XLON
|
00038988721TRLO0
|
|
09:39:34.221
|
84
|
160.6
|
XLON
|
00038988723TRLO0
|
|
09:39:34.221
|
52
|
160.6
|
XLON
|
00038988732TRLO0
|
|
09:39:34.234
|
311
|
160.6
|
XLON
|
00038988754TRLO0
|
|
09:39:34.234
|
106
|
160.6
|
XLON
|
00038988756TRLO0
|
|
09:39:34.255
|
326
|
160.6
|
XLON
|
00038988767TRLO0
|
|
09:39:34.255
|
84
|
160.6
|
XLON
|
00038988779TRLO0
|
|
09:39:34.255
|
8
|
160.6
|
XLON
|
00038988781TRLO0
|
|
09:39:34.281
|
382
|
160.6
|
XLON
|
00038988797TRLO0
|
|
09:39:34.291
|
266
|
160.6
|
XLON
|
00038988809TRLO0
|
|
09:39:34.292
|
446
|
160.6
|
XLON
|
00038988811TRLO0
|
|
09:39:34.307
|
466
|
160.6
|
XLON
|
00038988828TRLO0
|
|
09:39:34.307
|
507
|
160.6
|
XLON
|
00038988853TRLO0
|
|
09:39:34.307
|
84
|
160.6
|
XLON
|
00038988855TRLO0
|
|
09:39:34.307
|
101
|
160.6
|
XLON
|
00038988856TRLO0
|
|
09:39:34.307
|
347
|
160.6
|
XLON
|
00038988858TRLO0
|
|
09:39:34.308
|
709
|
160.6
|
XLON
|
00038988860TRLO0
|
|
09:39:34.308
|
312
|
160.6
|
XLON
|
00038988862TRLO0
|
|
09:39:34.308
|
211
|
160.6
|
XLON
|
00038988864TRLO0
|
|
09:40:59.678
|
569
|
160.6
|
XLON
|
00038989074TRLO0
|
|
09:40:59.678
|
333
|
160.6
|
XLON
|
00038989080TRLO0
|
|
09:40:59.678
|
118
|
160.6
|
XLON
|
00038989081TRLO0
|
|
09:40:59.678
|
142
|
160.6
|
XLON
|
00038989082TRLO0
|
|
09:40:59.678
|
212
|
160.6
|
XLON
|
00038989083TRLO0
|
|
09:40:59.874
|
538
|
160.6
|
XLON
|
00038989089TRLO0
|
|
09:40:59.874
|
603
|
160.6
|
XLON
|
00038989090TRLO0
|
|
09:40:59.874
|
333
|
160.6
|
XLON
|
00038989091TRLO0
|
|
09:40:59.874
|
750
|
160.6
|
XLON
|
00038989092TRLO0
|
|
09:40:59.874
|
118
|
160.6
|
XLON
|
00038989093TRLO0
|
|
09:40:59.874
|
142
|
160.6
|
XLON
|
00038989094TRLO0
|
|
09:40:59.874
|
701
|
160.6
|
XLON
|
00038989095TRLO0
|
|
09:41:00.072
|
603
|
160.6
|
XLON
|
00038989096TRLO0
|
|
09:41:00.072
|
333
|
160.6
|
XLON
|
00038989097TRLO0
|
|
09:41:00.072
|
87
|
160.6
|
XLON
|
00038989098TRLO0
|
|
08:16:28.832
|
489
|
160.6
|
BATE
|
00038985348TRLO0
|
|
08:44:27.541
|
534
|
160.6
|
BATE
|
00038986317TRLO0
|
|
08:44:27.558
|
548
|
160.6
|
BATE
|
00038986318TRLO0
|
|
08:44:27.595
|
167
|
160.6
|
BATE
|
00038986327TRLO0
|
|
08:44:27.595
|
240
|
160.6
|
BATE
|
00038986329TRLO0
|
|
08:44:27.674
|
472
|
160.6
|
BATE
|
00038986339TRLO0
|
|
08:44:32.294
|
733
|
160.6
|
BATE
|
00038986354TRLO0
|
|
08:44:32.316
|
814
|
160.6
|
BATE
|
00038986356TRLO0
|
|
08:44:32.470
|
815
|
160.6
|
BATE
|
00038986358TRLO0
|
|
08:44:32.596
|
541
|
160.6
|
BATE
|
00038986361TRLO0
|
|
08:44:32.670
|
461
|
160.6
|
BATE
|
00038986364TRLO0
|
|
08:49:20.145
|
50
|
160.6
|
BATE
|
00038986551TRLO0
|
|
08:49:20.145
|
1249
|
160.6
|
BATE
|
00038986561TRLO0
|
|
08:49:20.145
|
233
|
160.6
|
BATE
|
00038986562TRLO0
|
|
08:49:20.161
|
498
|
160.6
|
BATE
|
00038986566TRLO0
|
|
08:49:20.174
|
484
|
160.6
|
BATE
|
00038986576TRLO0
|
|
08:49:20.188
|
386
|
160.6
|
BATE
|
00038986591TRLO0
|
|
08:49:20.198
|
993
|
160.6
|
BATE
|
00038986601TRLO0
|
|
08:49:20.208
|
419
|
160.6
|
BATE
|
00038986612TRLO0
|
|
08:51:07.070
|
500
|
160.6
|
BATE
|
00038986733TRLO0
|
|
08:51:07.070
|
70
|
160.6
|
BATE
|
00038986734TRLO0
|
|
08:51:07.270
|
500
|
160.6
|
BATE
|
00038986739TRLO0
|
|
08:51:07.270
|
63
|
160.6
|
BATE
|
00038986740TRLO0
|
|
08:51:07.286
|
1021
|
160.6
|
BATE
|
00038986744TRLO0
|
|
08:53:10.672
|
367
|
160.6
|
BATE
|
00038986781TRLO0
|
|
08:16:28.832
|
489
|
160.6
|
CHIX
|
00038985349TRLO0
|
|
08:44:25.210
|
81
|
160.6
|
CHIX
|
00038986301TRLO0
|
|
09:09:51.098
|
489
|
160.6
|
CHIX
|
00038987463TRLO0
|
|
09:21:50.135
|
1259
|
160.6
|
CHIX
|
00038987768TRLO0
|
|
08:27:14.378
|
249
|
160.6
|
TRQX
|
00038985780TRLO0
|
|
08:27:14.378
|
249
|
160.6
|
TRQX
|
00038985781TRLO0
|
|
08:27:14.378
|
249
|
160.6
|
TRQX
|
00038985782TRLO0
|
|
08:27:14.378
|
249
|
160.6
|
TRQX
|
00038985784TRLO0
|
|
08:27:14.378
|
155
|
160.6
|
TRQX
|
00038985785TRLO0
|
|
08:27:14.385
|
252
|
160.7
|
XLON
|
00038985786TRLO0
|
|
08:27:14.385
|
496
|
160.7
|
XLON
|
00038985787TRLO0
|
|
08:27:14.385
|
1266
|
160.7
|
XLON
|
00038985788TRLO0
|
|
08:44:25.072
|
166
|
160.7
|
CHIX
|
00038986263TRLO0
|
|
08:44:25.072
|
609
|
160.7
|
CHIX
|
00038986272TRLO0
|
|
08:27:14.378
|
1421
|
160.7
|
TRQX
|
00038985779TRLO0
|
|
08:27:14.383
|
2008
|
160.8
|
CHIX
|
00038985783TRLO0
|
|
08:03:52.008
|
439
|
160.9
|
XLON
|
00038984834TRLO0
|
|
08:03:52.008
|
659
|
160.9
|
XLON
|
00038984835TRLO0
|
|
08:03:52.008
|
177
|
160.9
|
XLON
|
00038984836TRLO0
|
|
08:12:48.609
|
425
|
160.9
|
XLON
|
00038985172TRLO0
|
|
08:12:48.609
|
43
|
160.9
|
XLON
|
00038985173TRLO0
|
|
09:46:12.582
|
498
|
160.9
|
XLON
|
00038989511TRLO0
|
|
09:46:12.583
|
489
|
160.9
|
BATE
|
00038989512TRLO0
|
|
09:45:58.258
|
164
|
161
|
XLON
|
00038989433TRLO0
|
|
09:45:58.258
|
490
|
161.1
|
BATE
|
00038989432TRLO0
|
|
09:46:12.593
|
3785
|
161.1
|
BATE
|
00038989515TRLO0
|
|
09:45:58.261
|
524
|
161.2
|
XLON
|
00038989435TRLO0
|
|
09:48:04.735
|
509
|
161.2
|
XLON
|
00038989635TRLO0
|
|
09:48:04.735
|
738
|
161.2
|
BATE
|
00038989633TRLO0
|
|
09:45:58.258
|
325
|
161.3
|
XLON
|
00038989434TRLO0
|
|
09:48:04.735
|
728
|
161.3
|
XLON
|
00038989634TRLO0
|
|
10:51:55.124
|
486
|
161.3
|
XLON
|
00038992836TRLO0
|
|
15:41:14.458
|
500
|
161.3
|
XLON
|
00039004158TRLO0
|
|
15:41:14.458
|
802
|
161.3
|
XLON
|
00039004159TRLO0
|
|
15:41:14.458
|
438
|
161.3
|
BATE
|
00039004157TRLO0
|
|
11:00:36.804
|
764
|
161.3
|
CHIX
|
00038993102TRLO0
|
|
15:41:14.458
|
544
|
161.3
|
CHIX
|
00039004156TRLO0
|
|
08:03:21.943
|
491
|
161.4
|
XLON
|
00038984805TRLO0
|
|
08:03:21.943
|
420
|
161.4
|
XLON
|
00038984806TRLO0
|
|
10:51:31.061
|
406
|
161.4
|
XLON
|
00038992816TRLO0
|
|
10:51:55.077
|
449
|
161.4
|
XLON
|
00038992835TRLO0
|
|
11:00:36.807
|
1067
|
161.4
|
XLON
|
00038993103TRLO0
|
|
11:29:11.928
|
636
|
161.4
|
XLON
|
00038993994TRLO0
|
|
11:29:14.188
|
647
|
161.4
|
XLON
|
00038993998TRLO0
|
|
11:45:12.640
|
157
|
161.4
|
XLON
|
00038994821TRLO0
|
|
11:45:12.641
|
705
|
161.4
|
XLON
|
00038994822TRLO0
|
|
15:41:06.008
|
683
|
161.4
|
XLON
|
00039004140TRLO0
|
|
15:43:02.004
|
606
|
161.4
|
XLON
|
00039004194TRLO0
|
|
15:43:02.004
|
957
|
161.4
|
XLON
|
00039004195TRLO0
|
|
11:29:11.928
|
598
|
161.4
|
BATE
|
00038993991TRLO0
|
|
11:29:14.188
|
489
|
161.4
|
BATE
|
00038993997TRLO0
|
|
11:45:12.641
|
800
|
161.4
|
BATE
|
00038994819TRLO0
|
|
15:41:06.013
|
54
|
161.4
|
BATE
|
00039004142TRLO0
|
|
15:41:06.014
|
49
|
161.4
|
BATE
|
00039004143TRLO0
|
|
15:41:06.014
|
365
|
161.4
|
BATE
|
00039004145TRLO0
|
|
15:41:06.014
|
365
|
161.4
|
BATE
|
00039004146TRLO0
|
|
11:29:11.928
|
489
|
161.4
|
CHIX
|
00038993993TRLO0
|
|
11:29:14.188
|
489
|
161.4
|
CHIX
|
00038993996TRLO0
|
|
11:45:12.641
|
711
|
161.4
|
CHIX
|
00038994820TRLO0
|
|
15:41:06.014
|
283
|
161.4
|
CHIX
|
00039004141TRLO0
|
|
15:41:06.014
|
345
|
161.4
|
CHIX
|
00039004144TRLO0
|
|
09:45:58.249
|
869
|
161.5
|
XLON
|
00038989431TRLO0
|
|
10:51:31.061
|
680
|
161.5
|
XLON
|
00038992814TRLO0
|
|
10:51:31.066
|
491
|
161.5
|
XLON
|
00038992817TRLO0
|
|
10:51:33.684
|
87
|
161.5
|
XLON
|
00038992822TRLO0
|
|
10:51:33.684
|
491
|
161.5
|
XLON
|
00038992823TRLO0
|
|
10:51:33.685
|
163
|
161.5
|
XLON
|
00038992824TRLO0
|
|
10:51:33.889
|
157
|
161.5
|
XLON
|
00038992826TRLO0
|
|
10:51:33.889
|
97
|
161.5
|
XLON
|
00038992827TRLO0
|
|
10:51:33.890
|
205
|
161.5
|
XLON
|
00038992828TRLO0
|
|
10:51:34.073
|
491
|
161.5
|
XLON
|
00038992831TRLO0
|
|
10:51:34.074
|
179
|
161.5
|
XLON
|
00038992832TRLO0
|
|
11:02:53.419
|
538
|
161.5
|
XLON
|
00038993207TRLO0
|
|
11:19:31.901
|
568
|
161.5
|
XLON
|
00038993626TRLO0
|
|
11:20:25.251
|
333
|
161.5
|
XLON
|
00038993662TRLO0
|
|
11:20:25.251
|
1773
|
161.5
|
XLON
|
00038993664TRLO0
|
|
11:29:11.934
|
1587
|
161.5
|
XLON
|
00038993995TRLO0
|
|
11:47:34.715
|
743
|
161.5
|
XLON
|
00038994904TRLO0
|
|
11:47:34.729
|
2359
|
161.5
|
XLON
|
00038994906TRLO0
|
|
11:47:36.183
|
132
|
161.5
|
XLON
|
00038994908TRLO0
|
|
11:47:36.274
|
132
|
161.5
|
XLON
|
00038994909TRLO0
|
|
11:47:36.473
|
132
|
161.5
|
XLON
|
00038994910TRLO0
|
|
11:47:43.809
|
119
|
161.5
|
XLON
|
00038994917TRLO0
|
|
11:47:43.873
|
119
|
161.5
|
XLON
|
00038994918TRLO0
|
|
11:47:44.074
|
119
|
161.5
|
XLON
|
00038994919TRLO0
|
|
11:47:44.230
|
82
|
161.5
|
XLON
|
00038994920TRLO0
|
|
11:48:02.675
|
507
|
161.5
|
XLON
|
00038994923TRLO0
|
|
11:48:02.679
|
1039
|
161.5
|
XLON
|
00038994924TRLO0
|
|
15:31:48.826
|
185
|
161.5
|
XLON
|
00039003757TRLO0
|
|
15:31:48.826
|
185
|
161.5
|
XLON
|
00039003758TRLO0
|
|
15:41:06.008
|
1557
|
161.5
|
XLON
|
00039004139TRLO0
|
|
09:45:58.249
|
492
|
161.5
|
BATE
|
00038989430TRLO0
|
|
10:51:31.061
|
588
|
161.5
|
BATE
|
00038992809TRLO0
|
|
11:02:53.420
|
629
|
161.5
|
BATE
|
00038993206TRLO0
|
|
11:19:31.900
|
557
|
161.5
|
BATE
|
00038993625TRLO0
|
|
11:20:25.118
|
489
|
161.5
|
BATE
|
00038993660TRLO0
|
|
11:20:25.252
|
2145
|
161.5
|
BATE
|
00038993663TRLO0
|
|
11:47:34.715
|
181
|
161.5
|
BATE
|
00038994902TRLO0
|
|
11:47:34.715
|
607
|
161.5
|
BATE
|
00038994905TRLO0
|
|
15:41:06.008
|
1280
|
161.5
|
BATE
|
00039004138TRLO0
|
|
09:45:58.249
|
645
|
161.5
|
CHIX
|
00038989429TRLO0
|
|
11:02:53.420
|
805
|
161.5
|
CHIX
|
00038993198TRLO0
|
|
11:19:31.899
|
37
|
161.5
|
CHIX
|
00038993624TRLO0
|
|
11:19:31.900
|
535
|
161.5
|
CHIX
|
00038993627TRLO0
|
|
11:20:25.117
|
489
|
161.5
|
CHIX
|
00038993658TRLO0
|
|
11:45:12.000
|
2044
|
161.5
|
CHIX
|
00038994818TRLO0
|
|
11:47:34.715
|
290
|
161.5
|
CHIX
|
00038994901TRLO0
|
|
11:47:34.715
|
462
|
161.5
|
CHIX
|
00038994903TRLO0
|
|
15:41:06.008
|
895
|
161.5
|
CHIX
|
00039004137TRLO0
|
|
11:20:25.118
|
972
|
161.5
|
TRQX
|
00038993659TRLO0
|
|
08:02:54.006
|
184
|
161.6
|
XLON
|
00038984781TRLO0
|
|
08:02:54.006
|
198
|
161.6
|
XLON
|
00038984782TRLO0
|
|
08:02:54.006
|
178
|
161.6
|
XLON
|
00038984783TRLO0
|
|
08:02:54.006
|
1765
|
161.6
|
XLON
|
00038984784TRLO0
|
|
08:02:54.006
|
56
|
161.6
|
XLON
|
00038984785TRLO0
|
|
09:51:19.907
|
859
|
161.6
|
XLON
|
00038989943TRLO0
|
|
09:51:20.078
|
498
|
161.6
|
XLON
|
00038989945TRLO0
|
|
10:49:57.976
|
221
|
161.6
|
XLON
|
00038992734TRLO0
|
|
10:49:57.976
|
417
|
161.6
|
XLON
|
00038992735TRLO0
|
|
10:49:57.985
|
799
|
161.6
|
XLON
|
00038992737TRLO0
|
|
10:51:31.066
|
283
|
161.6
|
XLON
|
00038992818TRLO0
|
|
10:51:31.066
|
1495
|
161.6
|
XLON
|
00038992819TRLO0
|
|
11:02:39.115
|
610
|
161.6
|
XLON
|
00038993193TRLO0
|
|
11:02:53.424
|
343
|
161.6
|
XLON
|
00038993208TRLO0
|
|
11:02:53.424
|
1618
|
161.6
|
XLON
|
00038993209TRLO0
|
|
11:20:25.113
|
102
|
161.6
|
XLON
|
00038993652TRLO0
|
|
11:20:25.113
|
321
|
161.6
|
XLON
|
00038993657TRLO0
|
|
11:48:04.207
|
231
|
161.6
|
XLON
|
00038994925TRLO0
|
|
15:31:38.203
|
616
|
161.6
|
XLON
|
00039003742TRLO0
|
|
15:40:08.004
|
1502
|
161.6
|
XLON
|
00039004089TRLO0
|
|
09:50:06.165
|
399
|
161.6
|
BATE
|
00038989792TRLO0
|
|
09:51:19.907
|
398
|
161.6
|
BATE
|
00038989942TRLO0
|
|
10:49:57.975
|
592
|
161.6
|
BATE
|
00038992733TRLO0
|
|
10:49:57.982
|
489
|
161.6
|
BATE
|
00038992736TRLO0
|
|
10:50:22.070
|
489
|
161.6
|
BATE
|
00038992769TRLO0
|
|
10:51:31.066
|
2195
|
161.6
|
BATE
|
00038992815TRLO0
|
|
11:00:46.010
|
693
|
161.6
|
BATE
|
00038993114TRLO0
|
|
11:02:39.114
|
610
|
161.6
|
BATE
|
00038993192TRLO0
|
|
11:46:29.362
|
691
|
161.6
|
BATE
|
00038994853TRLO0
|
|
11:46:29.383
|
1000
|
161.6
|
BATE
|
00038994854TRLO0
|
|
11:46:29.383
|
111
|
161.6
|
BATE
|
00038994855TRLO0
|
|
11:47:10.005
|
593
|
161.6
|
BATE
|
00038994892TRLO0
|
|
11:47:10.009
|
28
|
161.6
|
BATE
|
00038994893TRLO0
|
|
15:40:08.005
|
843
|
161.6
|
BATE
|
00039004090TRLO0
|
|
16:08:40.546
|
302
|
161.6
|
BATE
|
00039005688TRLO0
|
|
10:49:57.975
|
784
|
161.6
|
CHIX
|
00038992732TRLO0
|
|
15:40:08.005
|
564
|
161.6
|
CHIX
|
00039004091TRLO0
|
|
10:47:30.354
|
644
|
161.7
|
XLON
|
00038992624TRLO0
|
|
10:47:30.363
|
783
|
161.7
|
XLON
|
00038992625TRLO0
|
|
11:53:38.377
|
737
|
161.7
|
XLON
|
00038995116TRLO0
|
|
11:53:38.385
|
3759
|
161.7
|
XLON
|
00038995118TRLO0
|
|
15:31:36.444
|
915
|
161.7
|
XLON
|
00039003738TRLO0
|
|
16:07:23.480
|
570
|
161.7
|
XLON
|
00039005600TRLO0
|
|
16:07:23.487
|
489
|
161.7
|
XLON
|
00039005603TRLO0
|
|
10:47:30.354
|
596
|
161.7
|
BATE
|
00038992622TRLO0
|
|
11:53:38.377
|
954
|
161.7
|
BATE
|
00038995117TRLO0
|
|
15:31:36.444
|
810
|
161.7
|
BATE
|
00039003740TRLO0
|
|
16:07:23.479
|
415
|
161.7
|
BATE
|
00039005598TRLO0
|
|
16:07:23.487
|
1341
|
161.7
|
BATE
|
00039005602TRLO0
|
|
09:49:40.016
|
515
|
161.7
|
CHIX
|
00038989722TRLO0
|
|
10:47:30.354
|
692
|
161.7
|
CHIX
|
00038992623TRLO0
|
|
11:53:38.377
|
728
|
161.7
|
CHIX
|
00038995115TRLO0
|
|
15:31:36.444
|
192
|
161.7
|
CHIX
|
00039003737TRLO0
|
|
15:31:36.445
|
428
|
161.7
|
CHIX
|
00039003739TRLO0
|
|
15:48:54.507
|
458
|
161.7
|
CHIX
|
00039004406TRLO0
|
|
15:48:54.507
|
247
|
161.7
|
CHIX
|
00039004407TRLO0
|
|
16:07:23.479
|
377
|
161.7
|
CHIX
|
00039005599TRLO0
|
|
16:07:23.487
|
489
|
161.7
|
CHIX
|
00039005601TRLO0
|
|
10:13:08.481
|
377
|
161.8
|
XLON
|
00038991229TRLO0
|
|
10:14:39.047
|
925
|
161.8
|
XLON
|
00038991347TRLO0
|
|
10:14:39.054
|
924
|
161.8
|
XLON
|
00038991349TRLO0
|
|
10:26:10.837
|
471
|
161.8
|
XLON
|
00038991960TRLO0
|
|
10:26:44.676
|
685
|
161.8
|
XLON
|
00038991967TRLO0
|
|
10:47:25.916
|
618
|
161.8
|
XLON
|
00038992617TRLO0
|
|
12:01:47.054
|
786
|
161.8
|
XLON
|
00038995639TRLO0
|
|
15:31:36.438
|
2088
|
161.8
|
XLON
|
00039003734TRLO0
|
|
15:51:46.293
|
295
|
161.8
|
XLON
|
00039004649TRLO0
|
|
16:07:19.117
|
945
|
161.8
|
XLON
|
00039005588TRLO0
|
|
16:14:11.629
|
570
|
161.8
|
XLON
|
00039005870TRLO0
|
|
16:14:11.653
|
592
|
161.8
|
XLON
|
00039005878TRLO0
|
|
10:13:08.481
|
382
|
161.8
|
BATE
|
00038991228TRLO0
|
|
10:14:39.046
|
828
|
161.8
|
BATE
|
00038991348TRLO0
|
|
10:14:39.057
|
586
|
161.8
|
BATE
|
00038991350TRLO0
|
|
10:26:44.676
|
400
|
161.8
|
BATE
|
00038991968TRLO0
|
|
10:26:44.676
|
400
|
161.8
|
BATE
|
00038991970TRLO0
|
|
10:47:25.916
|
574
|
161.8
|
BATE
|
00038992616TRLO0
|
|
12:01:47.053
|
639
|
161.8
|
BATE
|
00038995659TRLO0
|
|
15:31:36.439
|
578
|
161.8
|
BATE
|
00039003732TRLO0
|
|
15:31:36.439
|
578
|
161.8
|
BATE
|
00039003735TRLO0
|
|
15:31:36.449
|
835
|
161.8
|
BATE
|
00039003741TRLO0
|
|
16:07:19.154
|
690
|
161.8
|
BATE
|
00039005589TRLO0
|
|
10:13:08.481
|
468
|
161.8
|
CHIX
|
00038991226TRLO0
|
|
10:26:10.837
|
457
|
161.8
|
CHIX
|
00038991959TRLO0
|
|
10:26:44.676
|
489
|
161.8
|
CHIX
|
00038991969TRLO0
|
|
10:47:25.916
|
489
|
161.8
|
CHIX
|
00038992615TRLO0
|
|
12:01:47.053
|
451
|
161.8
|
CHIX
|
00038995641TRLO0
|
|
15:31:36.438
|
418
|
161.8
|
CHIX
|
00039003733TRLO0
|
|
15:31:36.439
|
467
|
161.8
|
CHIX
|
00039003736TRLO0
|
|
16:07:19.154
|
627
|
161.8
|
CHIX
|
00039005590TRLO0
|
|
16:14:11.653
|
96
|
161.8
|
CHIX
|
00039005877TRLO0
|
|
16:14:11.653
|
96
|
161.8
|
CHIX
|
00039005879TRLO0
|
|
10:47:25.916
|
1132
|
161.8
|
TRQX
|
00038992614TRLO0
|
|
12:01:47.054
|
1060
|
161.8
|
TRQX
|
00038995638TRLO0
|
|
16:27:12.634
|
879
|
161.8
|
BATE
|
00039006660TRLO0
|
|
10:13:08.481
|
542
|
161.9
|
XLON
|
00038991227TRLO0
|
|
10:15:09.673
|
489
|
161.9
|
XLON
|
00038991399TRLO0
|
|
10:15:33.874
|
489
|
161.9
|
XLON
|
00038991416TRLO0
|
|
10:15:58.073
|
477
|
161.9
|
XLON
|
00038991448TRLO0
|
|
10:16:54.874
|
489
|
161.9
|
XLON
|
00038991500TRLO0
|
|
10:26:10.837
|
673
|
161.9
|
XLON
|
00038991958TRLO0
|
|
11:55:08.901
|
794
|
161.9
|
XLON
|
00038995257TRLO0
|
|
12:01:47.054
|
1121
|
161.9
|
XLON
|
00038995658TRLO0
|
|
12:04:04.042
|
623
|
161.9
|
XLON
|
00038995764TRLO0
|
|
15:13:04.333
|
388
|
161.9
|
XLON
|
00039002740TRLO0
|
|
15:28:04.883
|
343
|
161.9
|
XLON
|
00039003576TRLO0
|
|
15:28:04.883
|
695
|
161.9
|
XLON
|
00039003577TRLO0
|
|
16:07:18.838
|
2155
|
161.9
|
XLON
|
00039005580TRLO0
|
|
16:07:18.857
|
489
|
161.9
|
XLON
|
00039005585TRLO0
|
|
16:14:11.626
|
945
|
161.9
|
XLON
|
00039005868TRLO0
|
|
16:14:11.634
|
2500
|
161.9
|
XLON
|
00039005871TRLO0
|
|
16:14:11.634
|
712
|
161.9
|
XLON
|
00039005872TRLO0
|
|
16:15:58.363
|
1084
|
161.9
|
XLON
|
00039006016TRLO0
|
|
16:15:58.363
|
1126
|
161.9
|
XLON
|
00039006017TRLO0
|
|
10:13:08.481
|
546
|
161.9
|
BATE
|
00038991225TRLO0
|
|
10:26:10.837
|
612
|
161.9
|
BATE
|
00038991957TRLO0
|
|
12:01:47.053
|
910
|
161.9
|
BATE
|
00038995640TRLO0
|
|
15:28:04.882
|
487
|
161.9
|
BATE
|
00039003578TRLO0
|
|
16:07:18.838
|
1772
|
161.9
|
BATE
|
00039005581TRLO0
|
|
16:07:18.857
|
489
|
161.9
|
BATE
|
00039005582TRLO0
|
|
16:14:11.626
|
500
|
161.9
|
BATE
|
00039005867TRLO0
|
|
16:14:11.626
|
34
|
161.9
|
BATE
|
00039005869TRLO0
|
|
16:15:58.363
|
599
|
161.9
|
BATE
|
00039006014TRLO0
|
|
10:13:08.481
|
666
|
161.9
|
CHIX
|
00038991224TRLO0
|
|
10:26:10.837
|
789
|
161.9
|
CHIX
|
00038991956TRLO0
|
|
10:47:25.924
|
797
|
161.9
|
CHIX
|
00038992618TRLO0
|
|
12:01:47.053
|
646
|
161.9
|
CHIX
|
00038995637TRLO0
|
|
16:07:18.838
|
1511
|
161.9
|
CHIX
|
00039005579TRLO0
|
|
16:07:18.857
|
489
|
161.9
|
CHIX
|
00039005583TRLO0
|
|
16:07:18.857
|
110
|
161.9
|
CHIX
|
00039005586TRLO0
|
|
16:14:11.638
|
489
|
161.9
|
CHIX
|
00039005876TRLO0
|
|
16:15:58.363
|
619
|
161.9
|
CHIX
|
00039006015TRLO0
|
|
16:07:18.857
|
1468
|
161.9
|
TRQX
|
00039005584TRLO0
|
|
16:07:19.111
|
1029
|
161.9
|
TRQX
|
00039005587TRLO0
|
|
16:27:12.325
|
1009
|
161.9
|
BATE
|
00039006659TRLO0
|
|
16:27:12.640
|
738
|
161.9
|
BATE
|
00039006661TRLO0
|
|
09:57:11.911
|
715
|
162
|
XLON
|
00038990237TRLO0
|
|
10:04:37.123
|
377
|
162
|
XLON
|
00038990566TRLO0
|
|
10:05:07.050
|
1212
|
162
|
XLON
|
00038990718TRLO0
|
|
10:19:05.049
|
489
|
162
|
XLON
|
00038991618TRLO0
|
|
11:54:40.245
|
931
|
162
|
XLON
|
00038995237TRLO0
|
|
12:04:04.042
|
887
|
162
|
XLON
|
00038995763TRLO0
|
|
12:06:19.955
|
684
|
162
|
XLON
|
00038995858TRLO0
|
|
14:58:51.941
|
885
|
162
|
XLON
|
00039002085TRLO0
|
|
15:13:04.328
|
644
|
162
|
XLON
|
00039002739TRLO0
|
|
15:13:04.342
|
1219
|
162
|
XLON
|
00039002745TRLO0
|
|
15:13:04.342
|
3150
|
162
|
XLON
|
00039002746TRLO0
|
|
15:18:55.808
|
809
|
162
|
XLON
|
00039003145TRLO0
|
|
15:24:37.140
|
908
|
162
|
XLON
|
00039003363TRLO0
|
|
15:27:25.464
|
1728
|
162
|
XLON
|
00039003555TRLO0
|
|
16:14:11.625
|
2155
|
162
|
XLON
|
00039005865TRLO0
|
|
16:14:11.634
|
18590
|
162
|
XLON
|
00039005873TRLO0
|
|
16:14:11.634
|
946
|
162
|
XLON
|
00039005874TRLO0
|
|
16:18:15.073
|
1400
|
162
|
XLON
|
00039006147TRLO0
|
|
16:18:35.073
|
27
|
162
|
XLON
|
00039006192TRLO0
|
|
10:03:56.006
|
531
|
162
|
BATE
|
00038990502TRLO0
|
|
11:54:40.245
|
909
|
162
|
BATE
|
00038995236TRLO0
|
|
12:04:04.042
|
444
|
162
|
BATE
|
00038995762TRLO0
|
|
12:06:19.955
|
377
|
162
|
BATE
|
00038995856TRLO0
|
|
14:56:31.584
|
206
|
162
|
BATE
|
00039001890TRLO0
|
|
14:56:31.586
|
177
|
162
|
BATE
|
00039001891TRLO0
|
|
14:56:31.588
|
32
|
162
|
BATE
|
00039001892TRLO0
|
|
14:56:31.589
|
27
|
162
|
BATE
|
00039001893TRLO0
|
|
14:56:31.590
|
167
|
162
|
BATE
|
00039001894TRLO0
|
|
14:58:51.941
|
799
|
162
|
BATE
|
00039002084TRLO0
|
|
15:13:04.328
|
550
|
162
|
BATE
|
00039002738TRLO0
|
|
15:13:04.338
|
1288
|
162
|
BATE
|
00039002742TRLO0
|
|
15:13:04.338
|
52
|
162
|
BATE
|
00039002743TRLO0
|
|
15:18:55.808
|
480
|
162
|
BATE
|
00039003148TRLO0
|
|
15:24:37.140
|
508
|
162
|
BATE
|
00039003367TRLO0
|
|
15:24:37.149
|
2095
|
162
|
BATE
|
00039003368TRLO0
|
|
15:27:25.464
|
1000
|
162
|
BATE
|
00039003553TRLO0
|
|
15:27:25.464
|
149
|
162
|
BATE
|
00039003557TRLO0
|
|
15:27:25.473
|
653
|
162
|
BATE
|
00039003559TRLO0
|
|
16:14:11.626
|
1637
|
162
|
BATE
|
00039005866TRLO0
|
|
10:03:56.006
|
412
|
162
|
CHIX
|
00038990501TRLO0
|
|
12:06:19.955
|
513
|
162
|
CHIX
|
00038995857TRLO0
|
|
14:56:31.586
|
682
|
162
|
CHIX
|
00039001884TRLO0
|
|
15:13:04.328
|
861
|
162
|
CHIX
|
00039002737TRLO0
|
|
15:13:04.334
|
737
|
162
|
CHIX
|
00039002741TRLO0
|
|
15:18:55.814
|
1202
|
162
|
CHIX
|
00039003149TRLO0
|
|
15:24:37.140
|
639
|
162
|
CHIX
|
00039003365TRLO0
|
|
15:27:25.464
|
620
|
162
|
CHIX
|
00039003552TRLO0
|
|
15:27:25.464
|
255
|
162
|
CHIX
|
00039003556TRLO0
|
|
16:14:11.626
|
1400
|
162
|
CHIX
|
00039005864TRLO0
|
|
16:14:11.637
|
3507
|
162
|
CHIX
|
00039005875TRLO0
|
|
16:16:27.469
|
138
|
162
|
CHIX
|
00039006026TRLO0
|
|
15:27:25.464
|
644
|
162
|
TRQX
|
00039003554TRLO0
|
|
15:27:25.464
|
312
|
162
|
TRQX
|
00039003558TRLO0
|
|
09:56:19.675
|
130
|
162.1
|
XLON
|
00038990200TRLO0
|
|
09:56:19.675
|
897
|
162.1
|
XLON
|
00038990201TRLO0
|
|
10:03:56.005
|
377
|
162.1
|
XLON
|
00038990503TRLO0
|
|
10:04:37.123
|
488
|
162.1
|
XLON
|
00038990564TRLO0
|
|
14:38:17.522
|
1800
|
162.1
|
XLON
|
00039000844TRLO0
|
|
14:53:22.839
|
925
|
162.1
|
XLON
|
00039001658TRLO0
|
|
14:56:31.577
|
887
|
162.1
|
XLON
|
00039001879TRLO0
|
|
14:58:14.850
|
347
|
162.1
|
XLON
|
00039002048TRLO0
|
|
15:13:04.328
|
1469
|
162.1
|
XLON
|
00039002735TRLO0
|
|
15:13:04.382
|
530
|
162.1
|
XLON
|
00039002747TRLO0
|
|
15:13:04.382
|
189
|
162.1
|
XLON
|
00039002748TRLO0
|
|
15:13:04.382
|
174
|
162.1
|
XLON
|
00039002749TRLO0
|
|
15:13:04.382
|
210
|
162.1
|
XLON
|
00039002750TRLO0
|
|
15:13:04.382
|
1428
|
162.1
|
XLON
|
00039002751TRLO0
|
|
15:13:04.475
|
530
|
162.1
|
XLON
|
00039002768TRLO0
|
|
15:13:04.475
|
1304
|
162.1
|
XLON
|
00039002769TRLO0
|
|
15:14:02.006
|
193
|
162.1
|
XLON
|
00039002820TRLO0
|
|
15:14:02.006
|
1454
|
162.1
|
XLON
|
00039002821TRLO0
|
|
15:15:58.005
|
210
|
162.1
|
XLON
|
00039002925TRLO0
|
|
15:15:58.005
|
195
|
162.1
|
XLON
|
00039002926TRLO0
|
|
15:15:58.005
|
182
|
162.1
|
XLON
|
00039002927TRLO0
|
|
15:15:58.005
|
1124
|
162.1
|
XLON
|
00039002928TRLO0
|
|
15:18:55.808
|
1332
|
162.1
|
XLON
|
00039003146TRLO0
|
|
15:24:37.140
|
1282
|
162.1
|
XLON
|
00039003366TRLO0
|
|
15:25:55.511
|
2229
|
162.1
|
XLON
|
00039003472TRLO0
|
|
16:18:36.059
|
127
|
162.1
|
XLON
|
00039006193TRLO0
|
|
09:56:19.675
|
558
|
162.1
|
BATE
|
00038990199TRLO0
|
|
09:57:11.910
|
451
|
162.1
|
BATE
|
00038990236TRLO0
|
|
10:03:56.005
|
853
|
162.1
|
BATE
|
00038990500TRLO0
|
|
12:13:16.004
|
147
|
162.1
|
BATE
|
00038996217TRLO0
|
|
14:38:17.522
|
1001
|
162.1
|
BATE
|
00039000843TRLO0
|
|
15:13:04.328
|
786
|
162.1
|
BATE
|
00039002736TRLO0
|
|
15:13:04.339
|
2941
|
162.1
|
BATE
|
00039002744TRLO0
|
|
15:17:12.373
|
392
|
162.1
|
BATE
|
00039003001TRLO0
|
|
15:17:12.373
|
296
|
162.1
|
BATE
|
00039003002TRLO0
|
|
15:18:55.808
|
688
|
162.1
|
BATE
|
00039003147TRLO0
|
|
15:24:37.140
|
727
|
162.1
|
BATE
|
00039003364TRLO0
|
|
15:56:14.551
|
176
|
162.1
|
BATE
|
00039004931TRLO0
|
|
15:56:14.551
|
536
|
162.1
|
BATE
|
00039004932TRLO0
|
|
15:56:14.551
|
1429
|
162.1
|
BATE
|
00039004933TRLO0
|
|
15:56:14.551
|
819
|
162.1
|
BATE
|
00039004934TRLO0
|
|
15:56:14.620
|
738
|
162.1
|
BATE
|
00039004935TRLO0
|
|
15:56:14.620
|
1989
|
162.1
|
BATE
|
00039004936TRLO0
|
|
15:58:30.011
|
325
|
162.1
|
BATE
|
00039005047TRLO0
|
|
15:58:30.011
|
47
|
162.1
|
BATE
|
00039005048TRLO0
|
|
15:58:30.011
|
2
|
162.1
|
BATE
|
00039005049TRLO0
|
|
15:58:30.011
|
34
|
162.1
|
BATE
|
00039005050TRLO0
|
|
09:56:19.675
|
867
|
162.1
|
CHIX
|
00038990198TRLO0
|
|
10:03:56.005
|
590
|
162.1
|
CHIX
|
00038990499TRLO0
|
|
14:38:17.522
|
538
|
162.1
|
CHIX
|
00039000842TRLO0
|
|
14:56:31.577
|
440
|
162.1
|
CHIX
|
00039001878TRLO0
|
|
15:18:55.808
|
792
|
162.1
|
CHIX
|
00039003144TRLO0
|
|
15:24:37.140
|
999
|
162.1
|
CHIX
|
00039003362TRLO0
|
|
10:04:37.123
|
991
|
162.1
|
TRQX
|
00038990565TRLO0
|
|
15:12:10.886
|
1238
|
162.1
|
TRQX
|
00039002693TRLO0
|
|
12:07:52.579
|
692
|
162.2
|
XLON
|
00038995962TRLO0
|
|
12:11:03.390
|
415
|
162.2
|
XLON
|
00038996132TRLO0
|
|
12:14:57.960
|
546
|
162.2
|
XLON
|
00038996270TRLO0
|
|
14:53:22.830
|
709
|
162.2
|
XLON
|
00039001654TRLO0
|
|
14:53:22.830
|
1439
|
162.2
|
XLON
|
00039001657TRLO0
|
|
14:53:22.841
|
2188
|
162.2
|
XLON
|
00039001659TRLO0
|
|
14:56:31.576
|
2695
|
162.2
|
XLON
|
00039001877TRLO0
|
|
14:56:31.585
|
2015
|
162.2
|
XLON
|
00039001886TRLO0
|
|
14:56:44.109
|
1860
|
162.2
|
XLON
|
00039001942TRLO0
|
|
14:56:44.274
|
4817
|
162.2
|
XLON
|
00039001961TRLO0
|
|
14:56:44.274
|
171
|
162.2
|
XLON
|
00039001962TRLO0
|
|
14:56:44.274
|
2101
|
162.2
|
XLON
|
00039001963TRLO0
|
|
14:56:44.275
|
12093
|
162.2
|
XLON
|
00039001971TRLO0
|
|
14:56:44.287
|
1717
|
162.2
|
XLON
|
00039001972TRLO0
|
|
14:56:44.288
|
1778
|
162.2
|
XLON
|
00039001973TRLO0
|
|
14:58:14.499
|
156
|
162.2
|
XLON
|
00039002045TRLO0
|
|
14:58:14.499
|
1188
|
162.2
|
XLON
|
00039002046TRLO0
|
|
15:23:22.760
|
866
|
162.2
|
XLON
|
00039003318TRLO0
|
|
12:07:52.579
|
379
|
162.2
|
BATE
|
00038995961TRLO0
|
|
14:53:22.830
|
500
|
162.2
|
BATE
|
00039001660TRLO0
|
|
14:53:22.830
|
675
|
162.2
|
BATE
|
00039001661TRLO0
|
|
14:56:31.576
|
2098
|
162.2
|
BATE
|
00039001876TRLO0
|
|
14:56:31.583
|
9024
|
162.2
|
BATE
|
00039001881TRLO0
|
|
14:58:14.499
|
1199
|
162.2
|
BATE
|
00039002044TRLO0
|
|
14:30:47.583
|
429
|
162.2
|
CHIX
|
00039000512TRLO0
|
|
14:53:22.830
|
325
|
162.2
|
CHIX
|
00039001653TRLO0
|
|
14:53:22.830
|
269
|
162.2
|
CHIX
|
00039001656TRLO0
|
|
14:56:31.576
|
628
|
162.2
|
CHIX
|
00039001875TRLO0
|
|
14:56:31.583
|
4098
|
162.2
|
CHIX
|
00039001880TRLO0
|
|
14:58:14.509
|
632
|
162.2
|
CHIX
|
00039002047TRLO0
|
|
15:17:12.378
|
56
|
162.2
|
CHIX
|
00039003003TRLO0
|
|
15:17:12.378
|
203
|
162.2
|
CHIX
|
00039003004TRLO0
|
|
15:17:12.378
|
115
|
162.2
|
CHIX
|
00039003005TRLO0
|
|
15:17:12.378
|
500
|
162.2
|
CHIX
|
00039003006TRLO0
|
|
15:17:12.378
|
781
|
162.2
|
CHIX
|
00039003007TRLO0
|
|
15:23:22.760
|
453
|
162.2
|
CHIX
|
00039003319TRLO0
|
|
16:13:48.176
|
230
|
162.2
|
CHIX
|
00039005847TRLO0
|
|
16:13:48.177
|
15
|
162.2
|
CHIX
|
00039005848TRLO0
|
|
16:13:48.177
|
339
|
162.2
|
CHIX
|
00039005849TRLO0
|
|
16:13:48.177
|
902
|
162.2
|
CHIX
|
00039005850TRLO0
|
|
14:53:22.830
|
1774
|
162.2
|
TRQX
|
00039001655TRLO0
|
|
12:11:03.390
|
594
|
162.3
|
XLON
|
00038996133TRLO0
|
|
12:14:57.960
|
779
|
162.3
|
XLON
|
00038996271TRLO0
|
|
14:56:09.982
|
2155
|
162.3
|
XLON
|
00039001845TRLO0
|
|
12:11:03.390
|
551
|
162.3
|
BATE
|
00038996131TRLO0
|
|
12:14:57.960
|
576
|
162.3
|
BATE
|
00038996269TRLO0
|
|
14:56:09.982
|
1231
|
162.3
|
BATE
|
00039001844TRLO0
|
|
14:56:31.583
|
500
|
162.3
|
BATE
|
00039001882TRLO0
|
|
14:56:31.583
|
500
|
162.3
|
BATE
|
00039001883TRLO0
|
|
14:56:31.584
|
500
|
162.3
|
BATE
|
00039001885TRLO0
|
|
14:56:31.584
|
500
|
162.3
|
BATE
|
00039001887TRLO0
|
|
14:56:31.584
|
1500
|
162.3
|
BATE
|
00039001888TRLO0
|
|
14:56:31.584
|
5592
|
162.3
|
BATE
|
00039001889TRLO0
|
|
12:11:03.390
|
595
|
162.3
|
CHIX
|
00038996130TRLO0
|
|
12:14:47.900
|
463
|
162.3
|
CHIX
|
00038996261TRLO0
|
|
14:56:09.982
|
635
|
162.3
|
CHIX
|
00039001843TRLO0
|
|
14:56:09.988
|
471
|
162.4
|
XLON
|
00039001846TRLO0
|
|
14:29:37.755
|
453
|
162.4
|
CHIX
|
00039000468TRLO0
|
|
14:29:37.755
|
36
|
162.4
|
CHIX
|
00039000469TRLO0
|
|
14:56:09.988
|
2500
|
162.5
|
XLON
|
00039001847TRLO0
|
|
14:56:09.988
|
209
|
162.5
|
XLON
|
00039001848TRLO0
|
|
14:56:09.988
|
2
|
162.5
|
XLON
|
00039001850TRLO0
|
|
14:56:09.991
|
483
|
162.5
|
BATE
|
00039001849TRLO0
|
|
14:27:58.957
|
591
|
162.6
|
CHIX
|
00039000406TRLO0
|
|
14:27:58.957
|
845
|
162.7
|
CHIX
|
00039000405TRLO0
|
|
14:27:58.957
|
931
|
162.7
|
TRQX
|
00039000404TRLO0
|
|
12:28:31.043
|
787
|
162.9
|
XLON
|
00038996623TRLO0
|
|
12:28:31.043
|
211
|
162.9
|
BATE
|
00038996624TRLO0
|
|
12:28:31.043
|
526
|
162.9
|
BATE
|
00038996625TRLO0
|
|
12:28:31.043
|
737
|
162.9
|
CHIX
|
00038996622TRLO0
|
|
14:20:34.292
|
480
|
162.9
|
CHIX
|
00039000098TRLO0
|
|
12:28:55.369
|
795
|
163
|
XLON
|
00038996636TRLO0
|
|
12:30:02.956
|
553
|
163
|
XLON
|
00038996686TRLO0
|
|
12:30:02.962
|
1211
|
163
|
XLON
|
00038996687TRLO0
|
|
12:54:41.811
|
500
|
163
|
XLON
|
00038997213TRLO0
|
|
12:54:41.811
|
50
|
163
|
XLON
|
00038997214TRLO0
|
|
12:28:55.369
|
938
|
163
|
BATE
|
00038996634TRLO0
|
|
12:30:02.956
|
479
|
163
|
BATE
|
00038996684TRLO0
|
|
12:28:55.369
|
28
|
163
|
CHIX
|
00038996633TRLO0
|
|
12:28:55.369
|
532
|
163
|
CHIX
|
00038996635TRLO0
|
|
12:54:41.811
|
441
|
163
|
CHIX
|
00038997212TRLO0
|
|
14:20:30.078
|
711
|
163
|
CHIX
|
00039000095TRLO0
|
|
12:28:55.373
|
243
|
163.1
|
XLON
|
00038996637TRLO0
|
|
12:28:55.373
|
173
|
163.1
|
XLON
|
00038996638TRLO0
|
|
12:30:02.956
|
789
|
163.1
|
XLON
|
00038996685TRLO0
|
|
12:54:41.810
|
800
|
163.1
|
XLON
|
00038997210TRLO0
|
|
12:30:02.956
|
682
|
163.1
|
BATE
|
00038996682TRLO0
|
|
12:54:41.810
|
743
|
163.1
|
BATE
|
00038997209TRLO0
|
|
12:30:02.956
|
533
|
163.1
|
CHIX
|
00038996683TRLO0
|
|
12:54:41.810
|
633
|
163.1
|
CHIX
|
00038997211TRLO0
|
|
14:20:30.026
|
260
|
163.1
|
CHIX
|
00039000085TRLO0
|
|
12:55:33.108
|
517
|
163.2
|
XLON
|
00038997247TRLO0
|
|
14:20:30.026
|
281
|
163.2
|
CHIX
|
00039000091TRLO0
|
|
14:20:30.026
|
1
|
163.2
|
CHIX
|
00039000092TRLO0
|
|
14:20:30.026
|
966
|
163.2
|
CHIX
|
00039000093TRLO0
|
|
12:55:33.108
|
1112
|
163.3
|
XLON
|
00038997263TRLO0
|
|
12:55:33.108
|
828
|
163.3
|
CHIX
|
00038997245TRLO0
|
|
14:06:09.514
|
488
|
163.3
|
CHIX
|
00038999618TRLO0
|
|
13:08:34.378
|
1274
|
163.4
|
XLON
|
00038997740TRLO0
|
|
12:38:18.854
|
490
|
163.4
|
BATE
|
00038996873TRLO0
|
|
13:08:34.378
|
566
|
163.4
|
BATE
|
00038997739TRLO0
|
|
13:07:59.532
|
489
|
163.5
|
XLON
|
00038997736TRLO0
|
|
13:15:18.853
|
2059
|
163.5
|
XLON
|
00038997940TRLO0
|
|
13:16:17.069
|
489
|
163.5
|
XLON
|
00038998000TRLO0
|
|
12:38:18.853
|
1054
|
163.5
|
BATE
|
00038996871TRLO0
|
|
12:55:42.216
|
657
|
163.5
|
BATE
|
00038997297TRLO0
|
|
13:07:59.532
|
489
|
163.5
|
BATE
|
00038997735TRLO0
|
|
13:16:17.068
|
489
|
163.5
|
BATE
|
00038997998TRLO0
|
|
13:21:06.787
|
561
|
163.5
|
BATE
|
00038998081TRLO0
|
|
13:21:06.787
|
440
|
163.5
|
BATE
|
00038998082TRLO0
|
|
13:16:17.068
|
489
|
163.5
|
CHIX
|
00038997997TRLO0
|
|
13:21:06.742
|
982
|
163.5
|
CHIX
|
00038998072TRLO0
|
|
12:38:18.853
|
986
|
163.5
|
TRQX
|
00038996872TRLO0
|
|
13:16:17.068
|
1036
|
163.5
|
TRQX
|
00038997999TRLO0
|
|
12:54:50.115
|
1500
|
163.6
|
XLON
|
00038997232TRLO0
|
|
12:54:50.115
|
708
|
163.6
|
XLON
|
00038997233TRLO0
|
|
12:57:13.300
|
565
|
163.6
|
XLON
|
00038997340TRLO0
|
|
13:02:05.049
|
713
|
163.6
|
XLON
|
00038997467TRLO0
|
|
12:55:42.216
|
489
|
163.6
|
BATE
|
00038997296TRLO0
|
|
12:57:13.300
|
681
|
163.6
|
BATE
|
00038997341TRLO0
|
|
13:02:05.049
|
388
|
163.6
|
BATE
|
00038997468TRLO0
|
|
13:02:05.053
|
812
|
163.6
|
CHIX
|
00038997470TRLO0
|
|
12:38:10.508
|
500
|
163.7
|
XLON
|
00038996853TRLO0
|
|
12:38:10.508
|
515
|
163.7
|
XLON
|
00038996854TRLO0
|
|
12:38:10.508
|
515
|
163.7
|
XLON
|
00038996855TRLO0
|
|
13:02:05.048
|
1018
|
163.7
|
XLON
|
00038997466TRLO0
|
|
13:21:06.781
|
61
|
163.7
|
XLON
|
00038998078TRLO0
|
|
13:21:06.781
|
209
|
163.7
|
XLON
|
00038998079TRLO0
|
|
13:21:06.781
|
157
|
163.7
|
XLON
|
00038998080TRLO0
|
|
13:21:54.006
|
342
|
163.7
|
XLON
|
00038998099TRLO0
|
|
13:21:54.006
|
593
|
163.7
|
XLON
|
00038998100TRLO0
|
|
12:55:37.117
|
693
|
163.7
|
BATE
|
00038997289TRLO0
|
|
13:02:05.048
|
555
|
163.7
|
BATE
|
00038997465TRLO0
|
|
12:38:10.508
|
401
|
163.7
|
CHIX
|
00038996852TRLO0
|
|
13:02:05.048
|
812
|
163.7
|
CHIX
|
00038997469TRLO0
|
|
12:38:10.513
|
1697
|
163.8
|
XLON
|
00038996856TRLO0
|
|
12:38:10.507
|
577
|
163.8
|
CHIX
|
00038996851TRLO0
|
|
13:26:23.086
|
254
|
163.9
|
XLON
|
00038998258TRLO0
|
|
13:26:24.079
|
162
|
163.9
|
XLON
|
00038998270TRLO0
|
|
13:26:24.179
|
489
|
163.9
|
XLON
|
00038998271TRLO0
|
|
13:30:46.966
|
42
|
163.9
|
BATE
|
00038998395TRLO0
|
|
13:25:34.236
|
1252
|
164
|
XLON
|
00038998193TRLO0
|
|
13:26:23.079
|
691
|
164
|
XLON
|
00038998257TRLO0
|
|
13:25:34.236
|
910
|
164
|
BATE
|
00038998192TRLO0
|
|
14:02:44.617
|
516
|
164
|
CHIX
|
00038999499TRLO0
|
|
13:26:23.079
|
980
|
164.1
|
XLON
|
00038998255TRLO0
|
|
13:26:51.686
|
421
|
164.1
|
XLON
|
00038998285TRLO0
|
|
14:02:28.245
|
599
|
164.1
|
XLON
|
00038999491TRLO0
|
|
14:02:28.245
|
310
|
164.1
|
XLON
|
00038999493TRLO0
|
|
13:24:27.411
|
434
|
164.1
|
BATE
|
00038998164TRLO0
|
|
13:24:27.411
|
474
|
164.1
|
BATE
|
00038998166TRLO0
|
|
13:26:23.079
|
844
|
164.1
|
BATE
|
00038998256TRLO0
|
|
14:02:28.245
|
492
|
164.1
|
BATE
|
00038999490TRLO0
|
|
13:24:27.410
|
726
|
164.1
|
CHIX
|
00038998163TRLO0
|
|
13:24:27.411
|
133
|
164.1
|
CHIX
|
00038998165TRLO0
|
|
14:02:28.245
|
564
|
164.1
|
CHIX
|
00038999492TRLO0
|
|
12:38:02.801
|
152
|
164.2
|
XLON
|
00038996844TRLO0
|
|
12:38:02.801
|
194
|
164.2
|
XLON
|
00038996845TRLO0
|
|
12:38:02.801
|
92
|
164.2
|
XLON
|
00038996846TRLO0
|
|
13:44:55.575
|
1575
|
164.2
|
XLON
|
00038999035TRLO0
|
|
13:44:55.580
|
2917
|
164.2
|
BATE
|
00038999036TRLO0
|
|
13:44:55.575
|
647
|
164.2
|
CHIX
|
00038999034TRLO0
|
|
14:01:44.006
|
774
|
164.2
|
CHIX
|
00038999476TRLO0
|
|
14:01:44.069
|
949
|
164.2
|
CHIX
|
00038999478TRLO0
|
|
14:01:44.006
|
1446
|
164.2
|
TRQX
|
00038999477TRLO0
|
|
13:42:12.014
|
147
|
164.3
|
XLON
|
00038998898TRLO0
|
|
13:42:12.014
|
843
|
164.3
|
XLON
|
00038998899TRLO0
|
|
13:45:45.553
|
820
|
164.3
|
XLON
|
00038999095TRLO0
|
|
13:42:12.048
|
489
|
164.3
|
CHIX
|
00038998902TRLO0
|
|
13:45:45.552
|
563
|
164.3
|
CHIX
|
00038999096TRLO0
|
|
13:38:09.035
|
436
|
164.4
|
CHIX
|
00038998677TRLO0
|
|
13:38:09.035
|
254
|
164.4
|
CHIX
|
00038998678TRLO0
|
|
13:42:12.005
|
172
|
164.4
|
CHIX
|
00038998888TRLO0
|
|
13:42:12.005
|
349
|
164.4
|
CHIX
|
00038998896TRLO0
|
|
13:42:12.005
|
166
|
164.5
|
CHIX
|
00038998897TRLO0
|
|
13:40:19.903
|
344
|
164.6
|
XLON
|
00038998752TRLO0
|
|
13:40:19.903
|
209
|
164.6
|
XLON
|
00038998753TRLO0
|
|
13:40:19.903
|
183
|
164.6
|
XLON
|
00038998754TRLO0
|
|
13:40:19.936
|
6
|
164.6
|
XLON
|
00038998761TRLO0
|
|
13:40:19.936
|
172
|
164.6
|
XLON
|
00038998762TRLO0
|
|
13:40:19.936
|
185
|
164.6
|
XLON
|
00038998763TRLO0
|
|
13:40:19.937
|
675
|
164.6
|
XLON
|
00038998764TRLO0
|
|
13:40:19.978
|
468
|
164.6
|
XLON
|
00038998769TRLO0
|
|
13:40:19.978
|
243
|
164.6
|
XLON
|
00038998776TRLO0
|
|
13:40:19.978
|
86
|
164.6
|
XLON
|
00038998777TRLO0
|
|
13:40:19.978
|
104
|
164.6
|
XLON
|
00038998778TRLO0
|
|
13:40:19.978
|
361
|
164.6
|
XLON
|
00038998779TRLO0
|
|
13:40:19.978
|
190
|
164.6
|
XLON
|
00038998780TRLO0
|
|
13:40:19.978
|
499
|
164.6
|
XLON
|
00038998781TRLO0
|
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
