FirstGroup Plc - Transaction in Own Shares
19 Février 2025 - 8:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, February 19
FirstGroup
plc
Transaction
in own shares
FirstGroup
plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced
on 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure
Liberum Limited.
|
Date of
Purchase
|
18
February 2025
|
|
Number of
ordinary shares purchased
|
347,029
|
|
Weighted
average price paid (p)
|
161.94
|
|
Highest
price paid (p)
|
163.10
|
|
Lowest
price paid (p)
|
160.80
|
Following
the above purchase, FirstGroup holds 153,641,987 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 597,053,028. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 18 February 2025 is 597,053,028.
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
|
161.94
|
46,697
|
|
BATE
|
161.89
|
97,472
|
|
CHIX
|
161.94
|
178,772
|
|
TRQX
|
161.89
|
14,842
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:00:28.778
|
1
|
161.4
|
XLON
|
00038854353TRLO0
|
|
08:03:19.479
|
405
|
161.7
|
CHIX
|
00038854506TRLO0
|
|
08:03:19.480
|
402
|
161.7
|
BATE
|
00038854507TRLO0
|
|
08:03:19.642
|
393
|
161.7
|
CHIX
|
00038854508TRLO0
|
|
08:03:19.644
|
406
|
161.7
|
BATE
|
00038854509TRLO0
|
|
08:09:00.252
|
1249
|
161.55
|
TRQM
|
00038854819TRLO0
|
|
08:09:35.668
|
489
|
161.4
|
CHIX
|
00038854858TRLO0
|
|
08:09:35.668
|
489
|
161.4
|
BATE
|
00038854857TRLO0
|
|
08:09:35.668
|
489
|
161.4
|
CHIX
|
00038854859TRLO0
|
|
08:09:35.668
|
1093
|
161.3
|
XLON
|
00038854861TRLO0
|
|
08:09:35.669
|
1308
|
161.3
|
CHIX
|
00038854860TRLO0
|
|
08:09:35.675
|
404
|
161.7
|
CHIX
|
00038854862TRLO0
|
|
08:09:35.675
|
835
|
161.7
|
BATE
|
00038854863TRLO0
|
|
08:09:35.841
|
988
|
161.6
|
CHIX
|
00038854864TRLO0
|
|
08:09:35.844
|
972
|
161.6
|
BATE
|
00038854865TRLO0
|
|
08:16:37.272
|
752
|
161.3
|
CHIX
|
00038855068TRLO0
|
|
08:16:37.272
|
752
|
161.3
|
CHIX
|
00038855066TRLO0
|
|
08:16:37.272
|
752
|
161.3
|
CHIX
|
00038855065TRLO0
|
|
08:16:37.273
|
489
|
161.2
|
CHIX
|
00038855064TRLO0
|
|
08:16:37.273
|
489
|
161.2
|
BATE
|
00038855067TRLO0
|
|
08:16:37.273
|
79
|
161.2
|
XLON
|
00038855071TRLO0
|
|
08:16:37.273
|
1012
|
161.2
|
XLON
|
00038855070TRLO0
|
|
08:16:37.273
|
888
|
161.2
|
CHIX
|
00038855069TRLO0
|
|
08:16:37.283
|
1498
|
161.3
|
CHIX
|
00038855072TRLO0
|
|
08:18:30.417
|
608
|
161.2
|
CHIX
|
00038855116TRLO0
|
|
08:18:30.417
|
616
|
161.2
|
CHIX
|
00038855115TRLO0
|
|
08:18:30.417
|
272
|
161.2
|
CHIX
|
00038855114TRLO0
|
|
08:20:08.654
|
638
|
161.3
|
CHIX
|
00038855147TRLO0
|
|
08:20:08.654
|
1012
|
161.3
|
XLON
|
00038855149TRLO0
|
|
08:20:08.654
|
888
|
161.3
|
CHIX
|
00038855148TRLO0
|
|
08:20:09.188
|
160
|
161.2
|
CHIX
|
00038855155TRLO0
|
|
08:20:09.188
|
160
|
161.2
|
CHIX
|
00038855152TRLO0
|
|
08:20:09.188
|
124
|
161.2
|
CHIX
|
00038855150TRLO0
|
|
08:20:09.188
|
489
|
161.2
|
BATE
|
00038855158TRLO0
|
|
08:20:09.188
|
551
|
161.2
|
CHIX
|
00038855154TRLO0
|
|
08:20:09.188
|
10
|
161.2
|
CHIX
|
00038855151TRLO0
|
|
08:20:09.189
|
1001
|
161.2
|
TRQX
|
00038855156TRLO0
|
|
08:20:09.189
|
1001
|
161.2
|
TRQX
|
00038855153TRLO0
|
|
08:20:09.189
|
231
|
161.2
|
XLON
|
00038855159TRLO0
|
|
08:20:09.189
|
231
|
161.2
|
XLON
|
00038855157TRLO0
|
|
08:20:10.305
|
489
|
161.1
|
BATE
|
00038855161TRLO0
|
|
08:20:10.305
|
569
|
161.1
|
CHIX
|
00038855162TRLO0
|
|
08:20:11.031
|
489
|
161.1
|
BATE
|
00038855163TRLO0
|
|
08:20:11.031
|
48
|
161.1
|
CHIX
|
00038855164TRLO0
|
|
08:20:15.624
|
240
|
161
|
BATE
|
00038855166TRLO0
|
|
08:20:15.624
|
385
|
161
|
BATE
|
00038855165TRLO0
|
|
08:20:15.624
|
324
|
161
|
CHIX
|
00038855167TRLO0
|
|
08:35:30.875
|
489
|
161
|
CHIX
|
00038855666TRLO0
|
|
08:35:30.875
|
489
|
161
|
BATE
|
00038855665TRLO0
|
|
08:35:30.875
|
1173
|
161
|
XLON
|
00038855668TRLO0
|
|
08:35:30.875
|
1029
|
161
|
CHIX
|
00038855667TRLO0
|
|
08:35:30.875
|
165
|
160.9
|
XLON
|
00038855672TRLO0
|
|
08:35:30.875
|
122
|
160.9
|
XLON
|
00038855671TRLO0
|
|
08:35:30.875
|
232
|
160.9
|
CHIX
|
00038855670TRLO0
|
|
08:35:30.875
|
506
|
160.9
|
CHIX
|
00038855669TRLO0
|
|
08:35:30.889
|
3438
|
161
|
BATE
|
00038855673TRLO0
|
|
08:35:32.035
|
430
|
160.8
|
CHIX
|
00038855676TRLO0
|
|
08:35:32.035
|
59
|
160.8
|
CHIX
|
00038855675TRLO0
|
|
08:35:32.035
|
489
|
160.8
|
BATE
|
00038855674TRLO0
|
|
08:35:32.035
|
55
|
160.8
|
XLON
|
00038855681TRLO0
|
|
08:35:32.035
|
7
|
160.8
|
XLON
|
00038855680TRLO0
|
|
08:35:32.035
|
27
|
160.8
|
XLON
|
00038855679TRLO0
|
|
08:35:32.035
|
89
|
160.8
|
XLON
|
00038855678TRLO0
|
|
08:35:32.035
|
439
|
160.8
|
CHIX
|
00038855677TRLO0
|
|
08:35:32.043
|
885
|
160.8
|
CHIX
|
00038855682TRLO0
|
|
08:52:37.025
|
489
|
161.4
|
CHIX
|
00038856081TRLO0
|
|
08:52:37.025
|
489
|
161.4
|
BATE
|
00038856079TRLO0
|
|
08:52:37.025
|
152
|
161.4
|
XLON
|
00038856088TRLO0
|
|
08:52:37.025
|
650
|
161.4
|
XLON
|
00038856087TRLO0
|
|
08:52:37.025
|
458
|
161.4
|
CHIX
|
00038856086TRLO0
|
|
08:52:37.025
|
578
|
161.4
|
CHIX
|
00038856084TRLO0
|
|
08:52:37.025
|
97
|
161.4
|
CHIX
|
00038856083TRLO0
|
|
08:52:37.025
|
561
|
161.4
|
CHIX
|
00038856082TRLO0
|
|
08:52:37.031
|
489
|
161.5
|
CHIX
|
00038856085TRLO0
|
|
08:52:37.039
|
2272
|
161.5
|
CHIX
|
00038856089TRLO0
|
|
08:59:56.005
|
375
|
161.5
|
CHIX
|
00038856198TRLO0
|
|
09:02:50.004
|
502
|
161.5
|
CHIX
|
00038856268TRLO0
|
|
09:02:50.004
|
295
|
161.5
|
CHIX
|
00038856267TRLO0
|
|
09:03:25.669
|
1114
|
161.4
|
TRQX
|
00038856286TRLO0
|
|
09:03:25.669
|
610
|
161.4
|
CHIX
|
00038856285TRLO0
|
|
09:03:25.669
|
489
|
161.4
|
BATE
|
00038856278TRLO0
|
|
09:03:25.669
|
1251
|
161.4
|
XLON
|
00038856288TRLO0
|
|
09:03:25.669
|
1097
|
161.4
|
CHIX
|
00038856287TRLO0
|
|
09:03:25.690
|
617
|
161.5
|
CHIX
|
00038856289TRLO0
|
|
09:03:25.725
|
481
|
161.5
|
XLON
|
00038856305TRLO0
|
|
09:03:25.725
|
28
|
161.5
|
CHIX
|
00038856303TRLO0
|
|
09:03:25.725
|
533
|
161.4
|
CHIX
|
00038856294TRLO0
|
|
09:03:25.725
|
757
|
161.4
|
CHIX
|
00038856304TRLO0
|
|
09:03:25.732
|
407
|
161.5
|
BATE
|
00038856306TRLO0
|
|
09:03:25.757
|
634
|
161.5
|
BATE
|
00038856307TRLO0
|
|
09:03:25.773
|
606
|
161.5
|
BATE
|
00038856308TRLO0
|
|
09:03:25.844
|
711
|
161.5
|
BATE
|
00038856309TRLO0
|
|
09:03:26.044
|
725
|
161.5
|
BATE
|
00038856310TRLO0
|
|
09:05:44.005
|
908
|
161.5
|
BATE
|
00038856374TRLO0
|
|
09:09:12.268
|
538
|
161.4
|
CHIX
|
00038856517TRLO0
|
|
09:09:12.268
|
797
|
161.4
|
BATE
|
00038856520TRLO0
|
|
09:09:12.268
|
200
|
161.4
|
XLON
|
00038856521TRLO0
|
|
09:09:12.268
|
638
|
161.4
|
CHIX
|
00038856519TRLO0
|
|
09:16:13.475
|
772
|
161.7
|
CHIX
|
00038856781TRLO0
|
|
09:16:13.475
|
417
|
161.7
|
CHIX
|
00038856788TRLO0
|
|
09:16:13.475
|
772
|
161.7
|
CHIX
|
00038856786TRLO0
|
|
09:16:13.475
|
564
|
161.6
|
CHIX
|
00038856784TRLO0
|
|
09:16:13.475
|
489
|
161.6
|
BATE
|
00038856770TRLO0
|
|
09:16:13.475
|
834
|
161.6
|
CHIX
|
00038856783TRLO0
|
|
09:16:13.476
|
151
|
161.7
|
XLON
|
00038856790TRLO0
|
|
09:16:13.476
|
106
|
161.6
|
XLON
|
00038856791TRLO0
|
|
09:16:13.483
|
498
|
161.6
|
BATE
|
00038856793TRLO0
|
|
09:16:13.560
|
501
|
161.5
|
BATE
|
00038856817TRLO0
|
|
09:19:56.367
|
489
|
161.5
|
CHIX
|
00038856944TRLO0
|
|
09:19:56.367
|
489
|
161.5
|
BATE
|
00038856945TRLO0
|
|
09:19:56.372
|
489
|
161.5
|
CHIX
|
00038856946TRLO0
|
|
09:21:46.334
|
599
|
161.4
|
CHIX
|
00038856976TRLO0
|
|
09:21:46.334
|
715
|
161.4
|
BATE
|
00038856977TRLO0
|
|
09:21:46.334
|
259
|
161.4
|
XLON
|
00038856979TRLO0
|
|
09:21:46.334
|
423
|
161.4
|
CHIX
|
00038856978TRLO0
|
|
09:23:39.048
|
836
|
161.4
|
BATE
|
00038857047TRLO0
|
|
09:23:39.048
|
415
|
161.4
|
CHIX
|
00038857048TRLO0
|
|
09:26:40.880
|
722
|
161.2
|
CHIX
|
00038857182TRLO0
|
|
09:26:40.880
|
519
|
161.2
|
BATE
|
00038857184TRLO0
|
|
09:26:40.880
|
115
|
161.2
|
XLON
|
00038857186TRLO0
|
|
09:26:40.880
|
115
|
161.2
|
XLON
|
00038857185TRLO0
|
|
09:26:40.880
|
430
|
161.2
|
CHIX
|
00038857183TRLO0
|
|
09:31:49.473
|
67
|
161.2
|
CHIX
|
00038857421TRLO0
|
|
09:31:49.473
|
653
|
161.2
|
CHIX
|
00038857419TRLO0
|
|
09:31:49.473
|
879
|
161.2
|
BATE
|
00038857420TRLO0
|
|
09:36:08.752
|
722
|
161.1
|
CHIX
|
00038857643TRLO0
|
|
09:36:08.752
|
857
|
161.1
|
BATE
|
00038857644TRLO0
|
|
09:36:08.752
|
90
|
161.1
|
XLON
|
00038857650TRLO0
|
|
09:36:08.752
|
133
|
161.1
|
XLON
|
00038857649TRLO0
|
|
09:36:08.752
|
400
|
161.1
|
CHIX
|
00038857648TRLO0
|
|
09:36:08.752
|
214
|
161.1
|
CHIX
|
00038857647TRLO0
|
|
09:36:08.752
|
489
|
161.1
|
CHIX
|
00038857645TRLO0
|
|
09:36:08.752
|
135
|
161
|
XLON
|
00038857653TRLO0
|
|
09:36:08.752
|
282
|
161
|
XLON
|
00038857652TRLO0
|
|
09:36:08.752
|
93
|
161
|
XLON
|
00038857651TRLO0
|
|
09:36:08.752
|
421
|
161
|
CHIX
|
00038857646TRLO0
|
|
09:44:40.495
|
743
|
161.4
|
CHIX
|
00038858086TRLO0
|
|
09:44:40.495
|
872
|
161.4
|
CHIX
|
00038858087TRLO0
|
|
09:44:40.496
|
779
|
161.4
|
BATE
|
00038858085TRLO0
|
|
09:44:40.496
|
129
|
161.4
|
XLON
|
00038858088TRLO0
|
|
09:49:34.759
|
1121
|
161.4
|
TRQX
|
00038858210TRLO0
|
|
09:49:34.759
|
290
|
161.4
|
CHIX
|
00038858214TRLO0
|
|
09:49:34.759
|
437
|
161.4
|
CHIX
|
00038858201TRLO0
|
|
09:49:34.759
|
862
|
161.4
|
BATE
|
00038858199TRLO0
|
|
09:49:34.759
|
447
|
161.4
|
XLON
|
00038858215TRLO0
|
|
09:49:34.759
|
598
|
161.4
|
CHIX
|
00038858212TRLO0
|
|
09:56:25.950
|
801
|
161.3
|
CHIX
|
00038858447TRLO0
|
|
09:56:25.950
|
364
|
161.3
|
BATE
|
00038858446TRLO0
|
|
09:56:25.950
|
364
|
161.3
|
BATE
|
00038858445TRLO0
|
|
09:56:25.950
|
123
|
161.3
|
XLON
|
00038858453TRLO0
|
|
09:56:25.950
|
130
|
161.3
|
XLON
|
00038858452TRLO0
|
|
09:56:25.950
|
127
|
161.3
|
XLON
|
00038858451TRLO0
|
|
09:56:25.950
|
381
|
161.3
|
CHIX
|
00038858450TRLO0
|
|
09:56:25.950
|
386
|
161.3
|
CHIX
|
00038858449TRLO0
|
|
09:56:25.950
|
145
|
161.3
|
CHIX
|
00038858448TRLO0
|
|
09:58:17.062
|
884
|
161.3
|
BATE
|
00038858529TRLO0
|
|
10:01:42.208
|
795
|
161.2
|
CHIX
|
00038858743TRLO0
|
|
10:01:42.208
|
668
|
161.2
|
BATE
|
00038858742TRLO0
|
|
10:01:42.208
|
121
|
161.2
|
XLON
|
00038858747TRLO0
|
|
10:01:42.208
|
130
|
161.2
|
XLON
|
00038858746TRLO0
|
|
10:01:42.208
|
122
|
161.2
|
XLON
|
00038858745TRLO0
|
|
10:01:42.208
|
732
|
161.2
|
CHIX
|
00038858744TRLO0
|
|
10:01:42.214
|
223
|
161.1
|
CHIX
|
00038858748TRLO0
|
|
10:01:42.214
|
468
|
161.1
|
BATE
|
00038858749TRLO0
|
|
10:01:42.214
|
512
|
161.1
|
CHIX
|
00038858750TRLO0
|
|
10:15:02.011
|
559
|
161.4
|
CHIX
|
00038859114TRLO0
|
|
10:15:02.011
|
660
|
161.4
|
BATE
|
00038859123TRLO0
|
|
10:15:02.011
|
925
|
161.4
|
XLON
|
00038859125TRLO0
|
|
10:15:02.011
|
811
|
161.4
|
CHIX
|
00038859124TRLO0
|
|
10:15:02.020
|
757
|
161.4
|
CHIX
|
00038859126TRLO0
|
|
10:15:02.021
|
520
|
161.4
|
BATE
|
00038859128TRLO0
|
|
10:15:02.021
|
467
|
161.4
|
BATE
|
00038859127TRLO0
|
|
10:24:07.465
|
673
|
161.4
|
CHIX
|
00038859297TRLO0
|
|
10:24:07.465
|
489
|
161.4
|
BATE
|
00038859296TRLO0
|
|
10:24:07.469
|
673
|
161.4
|
CHIX
|
00038859298TRLO0
|
|
10:39:57.624
|
13
|
161.4
|
BATE
|
00038859756TRLO0
|
|
10:39:57.624
|
13
|
161.4
|
BATE
|
00038859755TRLO0
|
|
10:39:57.624
|
751
|
161.4
|
BATE
|
00038859747TRLO0
|
|
10:39:57.627
|
898
|
161.4
|
XLON
|
00038859758TRLO0
|
|
10:39:57.627
|
790
|
161.4
|
CHIX
|
00038859757TRLO0
|
|
10:43:31.584
|
1141
|
161.4
|
TRQX
|
00038859826TRLO0
|
|
10:43:31.584
|
489
|
161.4
|
CHIX
|
00038859827TRLO0
|
|
10:43:31.584
|
489
|
161.4
|
BATE
|
00038859822TRLO0
|
|
10:43:31.587
|
489
|
161.4
|
CHIX
|
00038859828TRLO0
|
|
10:50:35.559
|
515
|
161.7
|
CHIX
|
00038859990TRLO0
|
|
10:51:17.048
|
672
|
161.8
|
CHIX
|
00038860007TRLO0
|
|
10:51:17.048
|
789
|
161.8
|
BATE
|
00038860008TRLO0
|
|
10:51:17.048
|
977
|
161.8
|
XLON
|
00038860021TRLO0
|
|
10:51:17.048
|
143
|
161.8
|
XLON
|
00038860020TRLO0
|
|
10:51:17.048
|
143
|
161.8
|
XLON
|
00038860019TRLO0
|
|
10:51:17.048
|
857
|
161.8
|
CHIX
|
00038860018TRLO0
|
|
10:51:17.048
|
429
|
161.8
|
CHIX
|
00038860017TRLO0
|
|
10:51:17.048
|
489
|
161.8
|
CHIX
|
00038860016TRLO0
|
|
10:53:15.038
|
668
|
161.7
|
CHIX
|
00038860094TRLO0
|
|
10:53:15.038
|
785
|
161.7
|
BATE
|
00038860098TRLO0
|
|
10:53:15.038
|
141
|
161.7
|
XLON
|
00038860103TRLO0
|
|
10:53:15.038
|
645
|
161.7
|
XLON
|
00038860101TRLO0
|
|
10:53:15.038
|
654
|
161.7
|
CHIX
|
00038860093TRLO0
|
|
10:53:15.038
|
631
|
161.6
|
CHIX
|
00038860095TRLO0
|
|
10:53:15.038
|
380
|
161.5
|
CHIX
|
00038860099TRLO0
|
|
10:53:15.047
|
858
|
161.7
|
CHIX
|
00038860112TRLO0
|
|
10:53:15.047
|
209
|
161.7
|
CHIX
|
00038860105TRLO0
|
|
10:53:15.048
|
124
|
161.5
|
BATE
|
00038860106TRLO0
|
|
10:53:15.049
|
365
|
161.5
|
BATE
|
00038860114TRLO0
|
|
10:54:03.725
|
656
|
161.4
|
CHIX
|
00038860178TRLO0
|
|
10:54:03.725
|
778
|
161.4
|
BATE
|
00038860176TRLO0
|
|
11:00:44.802
|
661
|
161.4
|
CHIX
|
00038860433TRLO0
|
|
11:00:44.802
|
784
|
161.4
|
BATE
|
00038860434TRLO0
|
|
11:00:44.802
|
115
|
161.4
|
XLON
|
00038860437TRLO0
|
|
11:00:44.802
|
184
|
161.4
|
XLON
|
00038860436TRLO0
|
|
11:00:44.802
|
489
|
161.4
|
CHIX
|
00038860435TRLO0
|
|
11:01:16.121
|
756
|
161.4
|
CHIX
|
00038860463TRLO0
|
|
11:01:16.121
|
528
|
161.4
|
BATE
|
00038860464TRLO0
|
|
11:01:16.121
|
695
|
161.4
|
CHIX
|
00038860465TRLO0
|
|
11:02:18.581
|
900
|
161.8
|
CHIX
|
00038860503TRLO0
|
|
11:07:36.395
|
956
|
162.5
|
CHIX
|
00038860758TRLO0
|
|
11:07:36.395
|
705
|
162.5
|
CHIX
|
00038860761TRLO0
|
|
11:07:36.395
|
671
|
162.4
|
CHIX
|
00038860759TRLO0
|
|
11:07:36.395
|
534
|
162.4
|
BATE
|
00038860760TRLO0
|
|
11:07:36.395
|
492
|
162.4
|
CHIX
|
00038860762TRLO0
|
|
11:07:54.491
|
904
|
162.5
|
BATE
|
00038860776TRLO0
|
|
11:07:54.503
|
1
|
162.6
|
BATE
|
00038860785TRLO0
|
|
11:07:54.503
|
41
|
162.6
|
BATE
|
00038860784TRLO0
|
|
11:07:54.503
|
477
|
162.6
|
BATE
|
00038860783TRLO0
|
|
11:08:31.254
|
959
|
162.6
|
BATE
|
00038860844TRLO0
|
|
11:08:31.254
|
673
|
162.5
|
BATE
|
00038860845TRLO0
|
|
11:14:04.624
|
115
|
162.9
|
XLON
|
00038861073TRLO0
|
|
11:14:04.624
|
116
|
162.9
|
XLON
|
00038861072TRLO0
|
|
11:14:04.624
|
74
|
162.9
|
XLON
|
00038861071TRLO0
|
|
11:14:04.625
|
593
|
162.9
|
CHIX
|
00038861069TRLO0
|
|
11:14:04.625
|
883
|
162.9
|
BATE
|
00038861074TRLO0
|
|
11:14:04.625
|
489
|
162.9
|
CHIX
|
00038861070TRLO0
|
|
11:14:17.606
|
489
|
162.9
|
CHIX
|
00038861086TRLO0
|
|
11:14:17.606
|
572
|
162.9
|
CHIX
|
00038861087TRLO0
|
|
11:17:53.740
|
452
|
162.6
|
CHIX
|
00038861160TRLO0
|
|
11:17:53.740
|
629
|
162.6
|
BATE
|
00038861161TRLO0
|
|
11:17:53.740
|
213
|
162.6
|
XLON
|
00038861165TRLO0
|
|
11:17:53.740
|
390
|
162.6
|
CHIX
|
00038861163TRLO0
|
|
11:19:30.736
|
426
|
162.6
|
CHIX
|
00038861228TRLO0
|
|
11:27:24.848
|
489
|
162.5
|
BATE
|
00038861395TRLO0
|
|
11:27:24.851
|
489
|
162.5
|
CHIX
|
00038861396TRLO0
|
|
11:27:24.855
|
639
|
162.4
|
BATE
|
00038861397TRLO0
|
|
11:27:24.855
|
58
|
162.4
|
XLON
|
00038861400TRLO0
|
|
11:27:24.855
|
168
|
162.4
|
XLON
|
00038861399TRLO0
|
|
11:27:24.855
|
409
|
162.4
|
CHIX
|
00038861398TRLO0
|
|
11:28:52.085
|
898
|
162.4
|
CHIX
|
00038861434TRLO0
|
|
11:28:52.085
|
562
|
162.4
|
BATE
|
00038861433TRLO0
|
|
11:28:52.085
|
602
|
162.4
|
CHIX
|
00038861446TRLO0
|
|
11:28:52.085
|
642
|
162.3
|
CHIX
|
00038861448TRLO0
|
|
11:31:00.117
|
952
|
162.3
|
TRQX
|
00038861518TRLO0
|
|
11:31:00.119
|
565
|
162.3
|
CHIX
|
00038861521TRLO0
|
|
11:33:36.329
|
668
|
162.2
|
CHIX
|
00038861565TRLO0
|
|
11:33:36.329
|
548
|
162.2
|
BATE
|
00038861558TRLO0
|
|
11:33:36.329
|
402
|
162.2
|
CHIX
|
00038861566TRLO0
|
|
11:33:37.043
|
532
|
162.2
|
BATE
|
00038861569TRLO0
|
|
11:39:53.199
|
867
|
162.1
|
CHIX
|
00038861687TRLO0
|
|
11:39:53.199
|
876
|
162.1
|
BATE
|
00038861679TRLO0
|
|
11:39:53.199
|
105
|
162.1
|
XLON
|
00038861690TRLO0
|
|
11:39:53.199
|
151
|
162.1
|
XLON
|
00038861689TRLO0
|
|
11:39:53.199
|
402
|
162.1
|
CHIX
|
00038861688TRLO0
|
|
11:40:13.656
|
157
|
162
|
XLON
|
00038861703TRLO0
|
|
11:40:13.656
|
73
|
162
|
XLON
|
00038861702TRLO0
|
|
11:40:13.656
|
387
|
162
|
CHIX
|
00038861698TRLO0
|
|
11:58:17.956
|
781
|
162.1
|
CHIX
|
00038862197TRLO0
|
|
11:58:17.956
|
542
|
162.1
|
BATE
|
00038862198TRLO0
|
|
11:58:17.956
|
254
|
162.1
|
XLON
|
00038862203TRLO0
|
|
11:58:17.956
|
967
|
162.1
|
CHIX
|
00038862201TRLO0
|
|
11:58:17.956
|
752
|
162.1
|
CHIX
|
00038862199TRLO0
|
|
11:58:17.977
|
396
|
162.1
|
BATE
|
00038862206TRLO0
|
|
11:58:17.983
|
541
|
162.1
|
CHIX
|
00038862210TRLO0
|
|
11:59:38.879
|
929
|
162
|
CHIX
|
00038862228TRLO0
|
|
11:59:38.879
|
1055
|
162
|
BATE
|
00038862229TRLO0
|
|
11:59:38.879
|
78
|
162
|
XLON
|
00038862232TRLO0
|
|
11:59:38.879
|
43
|
162
|
CHIX
|
00038862231TRLO0
|
|
11:59:38.879
|
489
|
162
|
CHIX
|
00038862230TRLO0
|
|
12:07:02.747
|
819
|
162
|
BATE
|
00038862391TRLO0
|
|
12:07:02.751
|
645
|
162
|
CHIX
|
00038862393TRLO0
|
|
12:07:02.752
|
635
|
162
|
XLON
|
00038862394TRLO0
|
|
12:09:12.482
|
704
|
161.9
|
CHIX
|
00038862412TRLO0
|
|
12:09:12.482
|
536
|
161.9
|
BATE
|
00038862416TRLO0
|
|
12:09:12.482
|
536
|
161.9
|
BATE
|
00038862414TRLO0
|
|
12:09:12.482
|
221
|
161.9
|
XLON
|
00038862418TRLO0
|
|
12:09:12.482
|
56
|
161.9
|
XLON
|
00038862417TRLO0
|
|
12:09:12.482
|
108
|
161.9
|
XLON
|
00038862415TRLO0
|
|
12:09:12.482
|
370
|
161.9
|
CHIX
|
00038862413TRLO0
|
|
12:17:35.273
|
956
|
162
|
TRQX
|
00038862463TRLO0
|
|
12:17:35.273
|
624
|
162
|
CHIX
|
00038862461TRLO0
|
|
12:17:35.273
|
117
|
162
|
XLON
|
00038862468TRLO0
|
|
12:17:35.273
|
116
|
162
|
XLON
|
00038862467TRLO0
|
|
12:17:35.273
|
468
|
162
|
CHIX
|
00038862465TRLO0
|
|
12:17:35.273
|
541
|
162
|
CHIX
|
00038862462TRLO0
|
|
12:45:37.152
|
587
|
162.3
|
XLON
|
00038862908TRLO0
|
|
12:45:37.152
|
1344
|
162.3
|
XLON
|
00038862907TRLO0
|
|
12:45:55.971
|
1052
|
162.5
|
CHIX
|
00038862934TRLO0
|
|
12:45:55.971
|
1244
|
162.5
|
BATE
|
00038862935TRLO0
|
|
12:45:55.971
|
622
|
162.5
|
CHIX
|
00038862936TRLO0
|
|
12:55:53.656
|
635
|
162.5
|
CHIX
|
00038863063TRLO0
|
|
12:55:53.656
|
751
|
162.5
|
BATE
|
00038863065TRLO0
|
|
12:55:53.656
|
1526
|
162.5
|
XLON
|
00038863068TRLO0
|
|
12:55:53.656
|
1338
|
162.5
|
CHIX
|
00038863067TRLO0
|
|
12:55:53.656
|
72
|
162.5
|
CHIX
|
00038863066TRLO0
|
|
12:55:53.656
|
74
|
162.5
|
CHIX
|
00038863064TRLO0
|
|
12:55:53.666
|
489
|
162.5
|
CHIX
|
00038863069TRLO0
|
|
12:55:53.668
|
494
|
162.5
|
BATE
|
00038863070TRLO0
|
|
13:20:19.496
|
870
|
162.9
|
CHIX
|
00038863590TRLO0
|
|
13:20:19.497
|
1233
|
162.9
|
TRQX
|
00038863592TRLO0
|
|
13:20:19.497
|
200
|
162.9
|
CHIX
|
00038863600TRLO0
|
|
13:20:19.497
|
420
|
162.9
|
CHIX
|
00038863591TRLO0
|
|
13:20:19.497
|
176
|
162.9
|
CHIX
|
00038863589TRLO0
|
|
13:20:19.497
|
1042
|
162.9
|
XLON
|
00038863595TRLO0
|
|
13:20:19.497
|
44
|
162.9
|
CHIX
|
00038863593TRLO0
|
|
13:20:19.497
|
1028
|
162.8
|
XLON
|
00038863598TRLO0
|
|
13:20:19.498
|
557
|
162.8
|
CHIX
|
00038863601TRLO0
|
|
13:20:19.498
|
950
|
162.8
|
BATE
|
00038863594TRLO0
|
|
13:20:19.498
|
459
|
162.8
|
CHIX
|
00038863597TRLO0
|
|
13:20:19.498
|
443
|
162.8
|
CHIX
|
00038863596TRLO0
|
|
13:20:19.507
|
2847
|
162.9
|
BATE
|
00038863599TRLO0
|
|
13:37:18.927
|
545
|
162.7
|
CHIX
|
00038863806TRLO0
|
|
13:37:18.927
|
623
|
162.7
|
BATE
|
00038863807TRLO0
|
|
13:37:18.927
|
794
|
162.7
|
CHIX
|
00038863808TRLO0
|
|
13:37:18.928
|
152
|
162.7
|
XLON
|
00038863809TRLO0
|
|
13:37:18.928
|
201
|
162.6
|
XLON
|
00038863811TRLO0
|
|
13:37:18.928
|
369
|
162.6
|
CHIX
|
00038863810TRLO0
|
|
13:37:52.442
|
2611
|
162.2
|
CHIX
|
00038863814TRLO0
|
|
13:37:52.456
|
1463
|
162.2
|
CHIX
|
00038863815TRLO0
|
|
13:37:52.641
|
1041
|
162.2
|
CHIX
|
00038863816TRLO0
|
|
13:37:52.841
|
1074
|
162.2
|
CHIX
|
00038863817TRLO0
|
|
13:37:53.041
|
1075
|
162.2
|
CHIX
|
00038863818TRLO0
|
|
13:37:53.241
|
520
|
162.2
|
CHIX
|
00038863819TRLO0
|
|
13:38:54.836
|
1026
|
162
|
CHIX
|
00038863847TRLO0
|
|
13:38:54.836
|
785
|
162
|
BATE
|
00038863850TRLO0
|
|
13:38:54.836
|
1504
|
162
|
XLON
|
00038863851TRLO0
|
|
13:38:54.836
|
1668
|
162
|
CHIX
|
00038863849TRLO0
|
|
13:38:54.836
|
398
|
162
|
BATE
|
00038863848TRLO0
|
|
13:38:55.909
|
367
|
162
|
CHIX
|
00038863854TRLO0
|
|
13:38:55.909
|
508
|
162
|
CHIX
|
00038863852TRLO0
|
|
13:38:55.909
|
830
|
162
|
XLON
|
00038863855TRLO0
|
|
13:38:55.909
|
775
|
162
|
CHIX
|
00038863853TRLO0
|
|
13:50:38.948
|
277
|
162.1
|
XLON
|
00038864153TRLO0
|
|
13:50:38.948
|
376
|
162.1
|
XLON
|
00038864152TRLO0
|
|
13:56:04.256
|
746
|
162.2
|
CHIX
|
00038864251TRLO0
|
|
13:56:04.256
|
1404
|
162.2
|
XLON
|
00038864252TRLO0
|
|
13:56:04.256
|
1230
|
162.2
|
CHIX
|
00038864250TRLO0
|
|
13:56:04.256
|
94
|
162.2
|
CHIX
|
00038864249TRLO0
|
|
13:56:04.256
|
141
|
162.1
|
XLON
|
00038864258TRLO0
|
|
13:56:04.256
|
119
|
162.1
|
XLON
|
00038864256TRLO0
|
|
13:56:04.257
|
515
|
162.1
|
CHIX
|
00038864254TRLO0
|
|
13:56:04.257
|
217
|
162.1
|
CHIX
|
00038864255TRLO0
|
|
13:56:04.257
|
619
|
162.1
|
CHIX
|
00038864253TRLO0
|
|
13:56:04.261
|
121
|
162.3
|
CHIX
|
00038864259TRLO0
|
|
13:56:04.261
|
266
|
162.3
|
CHIX
|
00038864257TRLO0
|
|
13:56:05.377
|
988
|
162
|
CHIX
|
00038864260TRLO0
|
|
13:56:05.377
|
17
|
162
|
XLON
|
00038864264TRLO0
|
|
13:56:05.377
|
72
|
162
|
XLON
|
00038864263TRLO0
|
|
13:56:05.377
|
85
|
162
|
XLON
|
00038864262TRLO0
|
|
13:56:05.377
|
504
|
162
|
CHIX
|
00038864261TRLO0
|
|
14:16:22.187
|
1456
|
162
|
TRQX
|
00038864513TRLO0
|
|
14:16:22.187
|
732
|
162
|
CHIX
|
00038864509TRLO0
|
|
14:16:22.187
|
1117
|
162
|
BATE
|
00038864511TRLO0
|
|
14:16:22.187
|
1041
|
162
|
XLON
|
00038864529TRLO0
|
|
14:16:22.187
|
310
|
162
|
XLON
|
00038864527TRLO0
|
|
14:16:22.187
|
613
|
162
|
CHIX
|
00038864526TRLO0
|
|
14:16:22.187
|
914
|
162
|
CHIX
|
00038864525TRLO0
|
|
14:16:22.197
|
521
|
162
|
CHIX
|
00038864531TRLO0
|
|
14:16:22.210
|
484
|
162
|
BATE
|
00038864534TRLO0
|
|
14:16:22.216
|
468
|
162
|
CHIX
|
00038864535TRLO0
|
|
14:16:22.223
|
490
|
161.9
|
BATE
|
00038864536TRLO0
|
|
14:16:22.231
|
430
|
161.9
|
BATE
|
00038864537TRLO0
|
|
14:16:22.235
|
426
|
162
|
CHIX
|
00038864538TRLO0
|
|
14:21:01.361
|
489
|
162
|
CHIX
|
00038864746TRLO0
|
|
14:21:01.361
|
133
|
162
|
CHIX
|
00038864747TRLO0
|
|
14:27:38.945
|
716
|
162
|
CHIX
|
00038865126TRLO0
|
|
14:27:38.945
|
1049
|
162
|
BATE
|
00038865124TRLO0
|
|
14:27:38.945
|
359
|
162
|
XLON
|
00038865133TRLO0
|
|
14:27:38.945
|
908
|
162
|
XLON
|
00038865132TRLO0
|
|
14:27:38.945
|
667
|
162
|
CHIX
|
00038865130TRLO0
|
|
14:27:38.945
|
797
|
162
|
CHIX
|
00038865129TRLO0
|
|
14:27:38.945
|
356
|
162
|
CHIX
|
00038865127TRLO0
|
|
14:27:39.558
|
224
|
161.9
|
CHIX
|
00038865141TRLO0
|
|
14:31:32.605
|
814
|
161.9
|
CHIX
|
00038865459TRLO0
|
|
14:31:32.605
|
178
|
161.9
|
BATE
|
00038865461TRLO0
|
|
14:31:32.605
|
1100
|
161.9
|
BATE
|
00038865460TRLO0
|
|
14:31:32.605
|
102
|
161.9
|
XLON
|
00038865467TRLO0
|
|
14:31:32.605
|
274
|
161.9
|
XLON
|
00038865466TRLO0
|
|
14:31:32.605
|
670
|
161.9
|
CHIX
|
00038865465TRLO0
|
|
14:31:32.605
|
208
|
161.9
|
CHIX
|
00038865464TRLO0
|
|
14:31:32.605
|
279
|
161.9
|
CHIX
|
00038865463TRLO0
|
|
14:31:32.605
|
461
|
161.9
|
CHIX
|
00038865462TRLO0
|
|
14:31:33.034
|
402
|
162.1
|
CHIX
|
00038865469TRLO0
|
|
14:46:16.622
|
1377
|
162
|
TRQX
|
00038866089TRLO0
|
|
14:46:16.622
|
417
|
162
|
CHIX
|
00038866091TRLO0
|
|
14:46:16.622
|
493
|
162
|
CHIX
|
00038866088TRLO0
|
|
14:46:16.622
|
1377
|
161.9
|
TRQX
|
00038866085TRLO0
|
|
14:46:16.622
|
917
|
161.9
|
CHIX
|
00038866084TRLO0
|
|
14:46:16.622
|
1375
|
161.9
|
BATE
|
00038866086TRLO0
|
|
14:46:16.622
|
405
|
161.9
|
XLON
|
00038866096TRLO0
|
|
14:46:16.622
|
151
|
161.9
|
XLON
|
00038866095TRLO0
|
|
14:46:16.622
|
1457
|
161.9
|
XLON
|
00038866094TRLO0
|
|
14:46:16.622
|
1616
|
161.9
|
CHIX
|
00038866093TRLO0
|
|
14:46:16.622
|
653
|
161.9
|
CHIX
|
00038866092TRLO0
|
|
14:46:16.622
|
596
|
161.9
|
CHIX
|
00038866090TRLO0
|
|
14:46:16.622
|
386
|
161.9
|
BATE
|
00038866087TRLO0
|
|
14:46:16.638
|
658
|
162
|
CHIX
|
00038866097TRLO0
|
|
14:46:16.649
|
658
|
161.9
|
BATE
|
00038866098TRLO0
|
|
14:46:16.816
|
656
|
161.9
|
BATE
|
00038866099TRLO0
|
|
14:46:16.820
|
362
|
162
|
CHIX
|
00038866102TRLO0
|
|
14:46:16.820
|
153
|
162
|
CHIX
|
00038866101TRLO0
|
|
14:46:16.820
|
142
|
162
|
CHIX
|
00038866100TRLO0
|
|
14:46:16.843
|
667
|
162
|
CHIX
|
00038866103TRLO0
|
|
14:46:17.024
|
662
|
162
|
CHIX
|
00038866104TRLO0
|
|
14:46:17.041
|
1821
|
162
|
CHIX
|
00038866105TRLO0
|
|
14:46:17.094
|
2063
|
161.9
|
BATE
|
00038866106TRLO0
|
|
14:46:20.396
|
2075
|
161.8
|
CHIX
|
00038866107TRLO0
|
|
14:46:20.396
|
2141
|
161.8
|
BATE
|
00038866109TRLO0
|
|
14:46:20.396
|
62
|
161.8
|
XLON
|
00038866115TRLO0
|
|
14:46:20.396
|
110
|
161.8
|
XLON
|
00038866113TRLO0
|
|
14:46:20.396
|
187
|
161.8
|
CHIX
|
00038866112TRLO0
|
|
14:46:20.396
|
185
|
161.8
|
CHIX
|
00038866111TRLO0
|
|
14:46:20.396
|
15
|
161.8
|
CHIX
|
00038866110TRLO0
|
|
14:46:20.396
|
391
|
161.8
|
CHIX
|
00038866108TRLO0
|
|
14:46:20.403
|
1186
|
161.9
|
BATE
|
00038866114TRLO0
|
|
14:46:20.406
|
291
|
161.7
|
CHIX
|
00038866116TRLO0
|
|
14:46:20.421
|
221
|
161.9
|
BATE
|
00038866118TRLO0
|
|
14:46:20.421
|
1343
|
161.9
|
BATE
|
00038866117TRLO0
|
|
14:46:20.500
|
3534
|
161.9
|
BATE
|
00038866119TRLO0
|
|
14:46:21.287
|
969
|
161.7
|
BATE
|
00038866120TRLO0
|
|
14:46:21.287
|
53
|
161.7
|
XLON
|
00038866122TRLO0
|
|
14:46:21.287
|
98
|
161.7
|
CHIX
|
00038866121TRLO0
|
|
14:46:23.869
|
65
|
161.6
|
BATE
|
00038866128TRLO0
|
|
14:46:23.869
|
858
|
161.6
|
BATE
|
00038866126TRLO0
|
|
14:46:23.869
|
754
|
161.6
|
XLON
|
00038866129TRLO0
|
|
14:46:23.869
|
704
|
161.6
|
CHIX
|
00038866127TRLO0
|
|
14:46:24.977
|
440
|
161.5
|
CHIX
|
00038866130TRLO0
|
|
14:46:24.978
|
163
|
161.5
|
CHIX
|
00038866131TRLO0
|
|
14:49:39.537
|
37
|
161.7
|
BATE
|
00038866254TRLO0
|
|
14:51:42.247
|
794
|
161.8
|
XLON
|
00038866335TRLO0
|
|
14:51:42.248
|
832
|
161.8
|
CHIX
|
00038866333TRLO0
|
|
14:51:42.248
|
473
|
161.8
|
BATE
|
00038866334TRLO0
|
|
14:51:42.248
|
473
|
161.8
|
BATE
|
00038866332TRLO0
|
|
14:51:42.248
|
741
|
161.8
|
CHIX
|
00038866336TRLO0
|
|
15:11:16.813
|
119
|
162
|
BATP
|
00038867384TRLO0
|
|
15:11:17.457
|
503
|
162
|
BATP
|
00038867386TRLO0
|
|
15:13:00.015
|
1387
|
162
|
TRQM
|
00038867431TRLO0
|
|
15:16:00.049
|
148
|
162
|
CHID
|
00038867634TRLO0
|
|
15:16:00.067
|
303
|
162
|
BATP
|
00038867635TRLO0
|
|
15:16:00.185
|
122
|
162
|
BATD
|
00038867636TRLO0
|
|
15:17:00.252
|
197
|
162
|
BATD
|
00038867654TRLO0
|
|
15:18:00.050
|
197
|
162
|
CHID
|
00038867739TRLO0
|
|
15:18:00.448
|
92
|
162
|
CHID
|
00038867740TRLO0
|
|
15:18:01.667
|
149
|
162
|
CHID
|
00038867741TRLO0
|
|
15:18:31.156
|
805
|
161.9
|
CHIX
|
00038867798TRLO0
|
|
15:18:31.156
|
1099
|
161.9
|
BATE
|
00038867800TRLO0
|
|
15:18:31.156
|
90
|
161.9
|
BATE
|
00038867797TRLO0
|
|
15:18:31.156
|
1539
|
161.9
|
XLON
|
00038867804TRLO0
|
|
15:18:31.156
|
946
|
161.9
|
XLON
|
00038867803TRLO0
|
|
15:18:31.156
|
658
|
161.9
|
BATE
|
00038867802TRLO0
|
|
15:18:31.156
|
292
|
161.9
|
CHIX
|
00038867801TRLO0
|
|
15:18:31.156
|
2462
|
161.9
|
CHIX
|
00038867799TRLO0
|
|
15:18:33.190
|
672
|
161.9
|
XLON
|
00038867806TRLO0
|
|
15:18:33.190
|
711
|
161.9
|
CHIX
|
00038867805TRLO0
|
|
15:22:55.582
|
882
|
162
|
CHIX
|
00038868080TRLO0
|
|
15:22:55.582
|
1297
|
162
|
BATE
|
00038868081TRLO0
|
|
15:22:55.582
|
331
|
162
|
XLON
|
00038868085TRLO0
|
|
15:22:55.582
|
975
|
162
|
XLON
|
00038868084TRLO0
|
|
15:22:55.582
|
856
|
162
|
CHIX
|
00038868083TRLO0
|
|
15:22:55.582
|
489
|
162
|
CHIX
|
00038868082TRLO0
|
|
15:27:27.476
|
902
|
161.9
|
CHIX
|
00038868305TRLO0
|
|
15:27:27.476
|
1167
|
161.9
|
BATE
|
00038868301TRLO0
|
|
15:27:27.476
|
115
|
161.9
|
BATE
|
00038868300TRLO0
|
|
15:27:27.476
|
227
|
161.9
|
XLON
|
00038868307TRLO0
|
|
15:27:27.476
|
89
|
161.9
|
XLON
|
00038868306TRLO0
|
|
15:27:27.476
|
980
|
161.9
|
CHIX
|
00038868304TRLO0
|
|
15:27:27.476
|
377
|
161.9
|
CHIX
|
00038868303TRLO0
|
|
15:27:27.476
|
631
|
161.9
|
CHIX
|
00038868302TRLO0
|
|
15:27:27.482
|
639
|
162
|
CHIX
|
00038868311TRLO0
|
|
15:27:27.482
|
1100
|
162
|
CHIX
|
00038868310TRLO0
|
|
15:27:27.482
|
146
|
162
|
CHIX
|
00038868309TRLO0
|
|
15:27:27.482
|
61
|
162
|
CHIX
|
00038868308TRLO0
|
|
15:27:27.483
|
1100
|
162
|
CHIX
|
00038868312TRLO0
|
|
15:27:42.796
|
446
|
162.1
|
CHIX
|
00038868324TRLO0
|
|
15:30:35.635
|
649
|
162.1
|
BATE
|
00038868548TRLO0
|
|
15:30:35.635
|
489
|
162.1
|
CHIX
|
00038868549TRLO0
|
|
15:30:37.020
|
1005
|
162.2
|
CHIX
|
00038868560TRLO0
|
|
15:30:37.043
|
1609
|
162.2
|
CHIX
|
00038868577TRLO0
|
|
15:30:37.043
|
472
|
162.2
|
CHIX
|
00038868576TRLO0
|
|
15:30:37.043
|
929
|
162.2
|
CHIX
|
00038868575TRLO0
|
|
15:30:37.043
|
1394
|
162.2
|
CHIX
|
00038868572TRLO0
|
|
15:32:03.069
|
1684
|
162
|
BATE
|
00038868715TRLO0
|
|
15:32:03.069
|
83
|
162
|
CHIX
|
00038868720TRLO0
|
|
15:32:03.069
|
606
|
162
|
CHIX
|
00038868719TRLO0
|
|
15:32:22.982
|
1043
|
162
|
CHIX
|
00038868763TRLO0
|
|
15:32:22.982
|
1642
|
162
|
BATE
|
00038868751TRLO0
|
|
15:32:22.982
|
300
|
162
|
XLON
|
00038868767TRLO0
|
|
15:32:22.982
|
278
|
162
|
XLON
|
00038868766TRLO0
|
|
15:32:22.982
|
120
|
162
|
XLON
|
00038868765TRLO0
|
|
15:32:22.982
|
837
|
162
|
CHIX
|
00038868764TRLO0
|
|
15:32:22.990
|
4220
|
162
|
BATE
|
00038868768TRLO0
|
|
15:35:54.001
|
652
|
162
|
CHIX
|
00038868983TRLO0
|
|
15:35:54.013
|
1487
|
162
|
BATE
|
00038868986TRLO0
|
|
15:35:54.036
|
752
|
162
|
XLON
|
00038868990TRLO0
|
|
15:35:54.036
|
702
|
162
|
CHIX
|
00038868989TRLO0
|
|
15:47:04.658
|
533
|
162.1
|
CHIX
|
00038869614TRLO0
|
|
15:47:04.658
|
171
|
162.1
|
CHIX
|
00038869613TRLO0
|
|
15:47:04.658
|
172
|
162.1
|
CHIX
|
00038869612TRLO0
|
|
15:47:53.540
|
1505
|
162.2
|
TRQX
|
00038869684TRLO0
|
|
15:47:53.540
|
1102
|
162.1
|
CHIX
|
00038869682TRLO0
|
|
15:47:53.540
|
863
|
162.1
|
BATE
|
00038869687TRLO0
|
|
15:47:53.540
|
876
|
162.1
|
XLON
|
00038869689TRLO0
|
|
15:47:53.540
|
768
|
162.1
|
CHIX
|
00038869685TRLO0
|
|
15:47:53.540
|
663
|
162
|
CHIX
|
00038869686TRLO0
|
|
15:47:53.540
|
519
|
162
|
BATE
|
00038869683TRLO0
|
|
15:47:53.540
|
990
|
162
|
CHIX
|
00038869688TRLO0
|
|
15:48:10.901
|
366
|
162.2
|
CHIX
|
00038869773TRLO0
|
|
15:50:09.659
|
1012
|
162.7
|
CHIX
|
00038869854TRLO0
|
|
15:52:42.005
|
447
|
163
|
CHIX
|
00038870001TRLO0
|
|
15:52:42.005
|
148
|
163
|
CHIX
|
00038870000TRLO0
|
|
15:52:42.005
|
37
|
163
|
CHIX
|
00038869999TRLO0
|
|
15:52:47.175
|
1453
|
162.8
|
CHIX
|
00038870014TRLO0
|
|
15:52:47.175
|
2167
|
162.8
|
BATE
|
00038870008TRLO0
|
|
15:52:47.175
|
680
|
162.8
|
XLON
|
00038870012TRLO0
|
|
15:52:47.175
|
1183
|
162.8
|
XLON
|
00038870011TRLO0
|
|
15:52:47.175
|
690
|
162.8
|
CHIX
|
00038870010TRLO0
|
|
15:52:47.175
|
1038
|
162.8
|
CHIX
|
00038870009TRLO0
|
|
15:52:47.180
|
608
|
162.8
|
TRQX
|
00038870013TRLO0
|
|
15:53:36.458
|
845
|
162.7
|
CHIX
|
00038870034TRLO0
|
|
15:53:36.458
|
2057
|
162.7
|
BATE
|
00038870033TRLO0
|
|
15:53:36.458
|
191
|
162.7
|
XLON
|
00038870037TRLO0
|
|
15:53:36.458
|
1086
|
162.7
|
CHIX
|
00038870036TRLO0
|
|
15:53:36.458
|
489
|
162.7
|
CHIX
|
00038870035TRLO0
|
|
16:00:05.619
|
761
|
162.9
|
BATE
|
00038870417TRLO0
|
|
16:00:05.619
|
1487
|
162.9
|
XLON
|
00038870418TRLO0
|
|
16:00:16.480
|
857
|
162.9
|
CHIX
|
00038870429TRLO0
|
|
16:00:16.480
|
712
|
162.9
|
CHIX
|
00038870427TRLO0
|
|
16:00:16.480
|
697
|
162.9
|
BATE
|
00038870428TRLO0
|
|
16:00:16.480
|
697
|
162.9
|
BATE
|
00038870426TRLO0
|
|
16:00:16.480
|
1303
|
162.9
|
CHIX
|
00038870430TRLO0
|
|
16:09:37.440
|
3097
|
163
|
CHIX
|
00038870993TRLO0
|
|
16:14:00.050
|
780
|
163
|
TRQM
|
00038871233TRLO0
|
|
16:15:00.009
|
70
|
163
|
CHID
|
00038871320TRLO0
|
|
16:15:00.015
|
63
|
163
|
TRQM
|
00038871323TRLO0
|
|
16:15:00.015
|
60
|
163
|
BATD
|
00038871322TRLO0
|
|
16:15:00.069
|
86
|
163
|
BATP
|
00038871325TRLO0
|
|
16:16:00.017
|
1663
|
163
|
TRQM
|
00038871374TRLO0
|
|
16:18:38.926
|
52
|
163
|
CHID
|
00038871570TRLO0
|
|
16:18:38.973
|
52
|
162.9
|
BATP
|
00038871571TRLO0
|
|
16:18:39.266
|
1068
|
162.9
|
BATP
|
00038871577TRLO0
|
|
16:19:30.011
|
152
|
163
|
CHIX
|
00038871645TRLO0
|
|
16:19:30.011
|
151
|
163
|
CHIX
|
00038871644TRLO0
|
|
16:19:30.011
|
74
|
163
|
CHIX
|
00038871643TRLO0
|
|
16:19:30.011
|
493
|
163
|
CHIX
|
00038871642TRLO0
|
|
16:19:30.012
|
2210
|
163
|
CHIX
|
00038871646TRLO0
|
|
16:20:22.042
|
113
|
163
|
BATP
|
00038871756TRLO0
|
|
16:20:33.529
|
207
|
163.1
|
TRQM
|
00038871802TRLO0
|
|
16:20:33.529
|
52
|
163.1
|
BATD
|
00038871800TRLO0
|
|
16:20:33.529
|
146
|
163.1
|
BATD
|
00038871799TRLO0
|
|
16:20:33.529
|
368
|
163.1
|
CHID
|
00038871797TRLO0
|
|
16:20:33.529
|
741
|
163
|
XLON
|
00038871801TRLO0
|
|
16:20:33.529
|
692
|
163
|
CHIX
|
00038871798TRLO0
|
Firstgroup (LSE:FGP)
Graphique Historique de l'Action
De Jan 2025 à Fév 2025
Firstgroup (LSE:FGP)
Graphique Historique de l'Action
De Fév 2024 à Fév 2025
