FirstGroup Plc - Transaction in Own Shares
2025年1月28日 - 4:00PM
ＲＮＳを含む英国規制内ニュース （英語）
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 28
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 RBC
Europe Limited.
|
Date of
Purchase
|
27 January
2025
|
|
Number of
ordinary shares purchased
|
360,000
|
|
Weighted
average price paid (p)
|
165.13
|
|
Highest
price paid (p)
|
166.80
|
|
Lowest
price paid (p)
|
164.00
|
Following
the above purchase, FirstGroup holds 148,515,637 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 602,179,378. 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 27 January 2025 is 602,179,378.
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: RBC Europe Limited
Intermediary
Code: ROYCGB22
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
|
164.72
|
4,808
|
|
BATE
|
165.06
|
19,886
|
|
CHIX
|
165.14
|
334,561
|
|
Aquis
|
164.80
|
745
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:00:16
|
359
|
165.10
|
CHIX
|
00280924675TRLO0
|
|
08:01:04
|
373
|
165.10
|
CHIX
|
00280925086TRLO0
|
|
08:01:06
|
362
|
164.60
|
CHIX
|
00280925089TRLO0
|
|
08:01:10
|
378
|
164.70
|
CHIX
|
00280925110TRLO0
|
|
08:05:00
|
325
|
165.50
|
CHIX
|
00280925819TRLO0
|
|
08:05:00
|
32
|
165.50
|
CHIX
|
00280925820TRLO0
|
|
08:05:00
|
32
|
165.50
|
CHIX
|
00280925821TRLO0
|
|
08:08:47
|
398
|
165.30
|
CHIX
|
00280926593TRLO0
|
|
08:09:02
|
410
|
165.20
|
CHIX
|
00280926630TRLO0
|
|
08:09:42
|
355
|
165.10
|
CHIX
|
00280926742TRLO0
|
|
08:11:47
|
365
|
165.20
|
CHIX
|
00280927328TRLO0
|
|
08:45:08
|
4195
|
166.50
|
CHIX
|
00280932528TRLO0
|
|
08:46:45
|
378
|
166.50
|
BATE
|
00280932759TRLO0
|
|
08:46:45
|
600
|
166.50
|
CHIX
|
00280932760TRLO0
|
|
08:49:44
|
358
|
166.80
|
BATE
|
00280933249TRLO0
|
|
08:49:44
|
1200
|
166.80
|
CHIX
|
00280933250TRLO0
|
|
08:49:44
|
663
|
166.80
|
CHIX
|
00280933251TRLO0
|
|
08:49:44
|
1819
|
166.80
|
CHIX
|
00280933252TRLO0
|
|
08:49:44
|
1118
|
166.80
|
CHIX
|
00280933253TRLO0
|
|
08:49:44
|
455
|
166.80
|
CHIX
|
00280933254TRLO0
|
|
08:49:44
|
1813
|
166.80
|
CHIX
|
00280933255TRLO0
|
|
08:49:47
|
358
|
166.70
|
CHIX
|
00280933270TRLO0
|
|
08:51:32
|
360
|
166.60
|
CHIX
|
00280933456TRLO0
|
|
08:51:49
|
55
|
166.60
|
CHIX
|
00280933494TRLO0
|
|
08:56:58
|
376
|
166.50
|
CHIX
|
00280934030TRLO0
|
|
08:59:24
|
353
|
166.50
|
CHIX
|
00280934341TRLO0
|
|
08:59:24
|
247
|
166.50
|
CHIX
|
00280934342TRLO0
|
|
08:59:24
|
128
|
166.50
|
CHIX
|
00280934343TRLO0
|
|
08:59:24
|
472
|
166.50
|
CHIX
|
00280934344TRLO0
|
|
08:59:24
|
286
|
166.50
|
CHIX
|
00280934345TRLO0
|
|
08:59:24
|
726
|
166.50
|
CHIX
|
00280934346TRLO0
|
|
09:09:15
|
367
|
166.40
|
BATE
|
00280935808TRLO0
|
|
09:09:15
|
949
|
166.40
|
CHIX
|
00280935809TRLO0
|
|
09:09:15
|
378
|
166.40
|
CHIX
|
00280935810TRLO0
|
|
09:09:15
|
360
|
166.40
|
CHIX
|
00280935811TRLO0
|
|
09:09:15
|
370
|
166.40
|
CHIX
|
00280935812TRLO0
|
|
09:10:04
|
1705
|
166.20
|
CHIX
|
00280935883TRLO0
|
|
09:10:04
|
1705
|
166.20
|
CHIX
|
00280935884TRLO0
|
|
09:12:02
|
971
|
166.20
|
CHIX
|
00280936233TRLO0
|
|
09:17:01
|
1802
|
166.30
|
CHIX
|
00280936889TRLO0
|
|
09:17:01
|
183
|
166.30
|
BATE
|
00280936890TRLO0
|
|
09:17:01
|
183
|
166.30
|
BATE
|
00280936891TRLO0
|
|
09:18:05
|
75
|
166.20
|
CHIX
|
00280937050TRLO0
|
|
09:18:05
|
2392
|
166.20
|
CHIX
|
00280937051TRLO0
|
|
09:18:24
|
1
|
166.00
|
CHIX
|
00280937114TRLO0
|
|
09:21:55
|
600
|
166.00
|
CHIX
|
00280937604TRLO0
|
|
09:21:55
|
96
|
166.00
|
CHIX
|
00280937605TRLO0
|
|
09:21:55
|
96
|
166.00
|
CHIX
|
00280937606TRLO0
|
|
09:31:45
|
357
|
165.90
|
CHIX
|
00280938491TRLO0
|
|
09:31:45
|
380
|
165.90
|
CHIX
|
00280938492TRLO0
|
|
09:31:45
|
371
|
165.90
|
CHIX
|
00280938493TRLO0
|
|
09:31:45
|
749
|
165.90
|
CHIX
|
00280938494TRLO0
|
|
09:31:45
|
772
|
165.90
|
CHIX
|
00280938495TRLO0
|
|
09:40:04
|
12
|
165.90
|
BATE
|
00280939520TRLO0
|
|
09:40:42
|
373
|
165.90
|
CHIX
|
00280939610TRLO0
|
|
09:40:42
|
765
|
165.90
|
CHIX
|
00280939611TRLO0
|
|
09:41:45
|
11
|
165.90
|
BATE
|
00280939664TRLO0
|
|
09:45:44
|
11
|
165.90
|
BATE
|
00280940214TRLO0
|
|
09:45:44
|
701
|
165.90
|
BATE
|
00280940215TRLO0
|
|
09:45:44
|
660
|
165.90
|
CHIX
|
00280940216TRLO0
|
|
09:45:44
|
1045
|
165.90
|
CHIX
|
00280940217TRLO0
|
|
09:45:44
|
602
|
165.90
|
CHIX
|
00280940218TRLO0
|
|
09:45:44
|
723
|
165.90
|
CHIX
|
00280940219TRLO0
|
|
09:45:44
|
380
|
165.90
|
CHIX
|
00280940220TRLO0
|
|
10:13:27
|
744
|
166.00
|
CHIX
|
00280943961TRLO0
|
|
10:13:27
|
358
|
166.00
|
CHIX
|
00280943962TRLO0
|
|
10:13:27
|
841
|
166.00
|
CHIX
|
00280943963TRLO0
|
|
10:15:06
|
21
|
166.00
|
BATE
|
00280944147TRLO0
|
|
10:15:08
|
649
|
166.00
|
CHIX
|
00280944152TRLO0
|
|
10:15:08
|
600
|
166.00
|
BATE
|
00280944153TRLO0
|
|
10:15:08
|
729
|
166.00
|
CHIX
|
00280944154TRLO0
|
|
10:15:08
|
766
|
166.00
|
CHIX
|
00280944155TRLO0
|
|
10:15:08
|
462
|
166.00
|
CHIX
|
00280944156TRLO0
|
|
10:15:08
|
2007
|
166.00
|
CHIX
|
00280944157TRLO0
|
|
10:20:17
|
627
|
166.30
|
CHIX
|
00280944739TRLO0
|
|
10:20:17
|
346
|
166.30
|
CHIX
|
00280944740TRLO0
|
|
10:20:17
|
1454
|
166.30
|
CHIX
|
00280944741TRLO0
|
|
10:20:17
|
600
|
166.30
|
CHIX
|
00280944742TRLO0
|
|
10:20:17
|
5576
|
166.30
|
CHIX
|
00280944743TRLO0
|
|
10:20:17
|
839
|
166.10
|
CHIX
|
00280944744TRLO0
|
|
10:20:17
|
394
|
166.10
|
CHIX
|
00280944745TRLO0
|
|
10:20:17
|
803
|
166.10
|
CHIX
|
00280944746TRLO0
|
|
10:20:17
|
1052
|
166.10
|
CHIX
|
00280944747TRLO0
|
|
10:20:26
|
377
|
165.90
|
CHIX
|
00280944770TRLO0
|
|
10:21:12
|
396
|
165.80
|
CHIX
|
00280944835TRLO0
|
|
10:31:40
|
359
|
165.50
|
CHIX
|
00280946016TRLO0
|
|
10:31:40
|
151
|
165.50
|
CHIX
|
00280946017TRLO0
|
|
10:31:40
|
209
|
165.50
|
CHIX
|
00280946018TRLO0
|
|
10:31:40
|
384
|
165.50
|
CHIX
|
00280946019TRLO0
|
|
10:31:40
|
7
|
165.50
|
CHIX
|
00280946020TRLO0
|
|
10:31:40
|
349
|
165.50
|
CHIX
|
00280946021TRLO0
|
|
10:31:40
|
393
|
165.50
|
CHIX
|
00280946022TRLO0
|
|
10:50:45
|
276
|
165.90
|
CHIX
|
00280948860TRLO0
|
|
10:50:45
|
600
|
165.90
|
CHIX
|
00280948861TRLO0
|
|
10:50:45
|
1200
|
165.90
|
CHIX
|
00280948862TRLO0
|
|
10:51:24
|
5199
|
165.90
|
CHIX
|
00280948971TRLO0
|
|
10:51:24
|
1801
|
165.90
|
CHIX
|
00280948972TRLO0
|
|
10:51:24
|
2495
|
165.90
|
CHIX
|
00280948973TRLO0
|
|
10:51:24
|
729
|
165.80
|
CHIX
|
00280948978TRLO0
|
|
10:51:24
|
1150
|
165.80
|
CHIX
|
00280948979TRLO0
|
|
10:58:56
|
754
|
165.40
|
CHIX
|
00280950057TRLO0
|
|
10:58:56
|
369
|
165.40
|
BATE
|
00280950058TRLO0
|
|
10:58:56
|
219
|
165.40
|
CHIX
|
00280950059TRLO0
|
|
10:58:56
|
349
|
165.40
|
CHIX
|
00280950060TRLO0
|
|
10:58:56
|
32
|
165.40
|
CHIX
|
00280950061TRLO0
|
|
10:58:56
|
318
|
165.40
|
CHIX
|
00280950062TRLO0
|
|
10:58:56
|
255
|
165.40
|
CHIX
|
00280950063TRLO0
|
|
10:58:56
|
114
|
165.40
|
CHIX
|
00280950064TRLO0
|
|
11:05:50
|
210
|
165.60
|
BATE
|
00280950805TRLO0
|
|
11:05:50
|
555
|
165.60
|
BATE
|
00280950806TRLO0
|
|
11:05:50
|
384
|
165.60
|
CHIX
|
00280950807TRLO0
|
|
11:05:50
|
216
|
165.60
|
CHIX
|
00280950808TRLO0
|
|
11:05:50
|
137
|
165.60
|
CHIX
|
00280950809TRLO0
|
|
11:05:50
|
2181
|
165.60
|
CHIX
|
00280950810TRLO0
|
|
11:05:50
|
666
|
165.60
|
CHIX
|
00280950811TRLO0
|
|
11:05:50
|
756
|
165.60
|
CHIX
|
00280950812TRLO0
|
|
11:05:50
|
759
|
165.60
|
CHIX
|
00280950813TRLO0
|
|
11:05:54
|
128
|
165.50
|
CHIX
|
00280950814TRLO0
|
|
11:05:55
|
472
|
165.50
|
CHIX
|
00280950815TRLO0
|
|
11:06:37
|
92
|
165.50
|
CHIX
|
00280950926TRLO0
|
|
11:06:37
|
376
|
165.50
|
CHIX
|
00280950927TRLO0
|
|
11:10:13
|
351
|
165.60
|
CHIX
|
00280951320TRLO0
|
|
11:20:01
|
916
|
165.70
|
CHIX
|
00280952547TRLO0
|
|
11:20:01
|
780
|
165.70
|
CHIX
|
00280952548TRLO0
|
|
11:20:01
|
59
|
165.70
|
CHIX
|
00280952549TRLO0
|
|
11:20:01
|
541
|
165.70
|
CHIX
|
00280952550TRLO0
|
|
11:20:01
|
631
|
165.70
|
CHIX
|
00280952551TRLO0
|
|
11:20:01
|
1539
|
165.70
|
CHIX
|
00280952552TRLO0
|
|
11:20:01
|
212
|
165.70
|
CHIX
|
00280952553TRLO0
|
|
11:20:01
|
866
|
165.70
|
CHIX
|
00280952554TRLO0
|
|
11:20:01
|
758
|
165.60
|
CHIX
|
00280952555TRLO0
|
|
11:29:30
|
263
|
165.60
|
CHIX
|
00280953435TRLO0
|
|
11:30:53
|
412
|
165.70
|
CHIX
|
00280953521TRLO0
|
|
11:39:17
|
26
|
165.60
|
BATE
|
00280954207TRLO0
|
|
11:39:17
|
114
|
165.60
|
BATE
|
00280954208TRLO0
|
|
11:39:17
|
120
|
165.60
|
CHIX
|
00280954209TRLO0
|
|
11:39:17
|
747
|
165.60
|
CHIX
|
00280954210TRLO0
|
|
11:39:17
|
765
|
165.60
|
CHIX
|
00280954211TRLO0
|
|
11:39:17
|
4142
|
165.60
|
CHIX
|
00280954212TRLO0
|
|
11:39:17
|
114
|
165.60
|
BATE
|
00280954213TRLO0
|
|
11:39:17
|
102
|
165.60
|
BATE
|
00280954214TRLO0
|
|
11:39:30
|
756
|
165.60
|
CHIX
|
00280954232TRLO0
|
|
11:39:30
|
764
|
165.60
|
CHIX
|
00280954233TRLO0
|
|
11:39:30
|
830
|
165.60
|
CHIX
|
00280954234TRLO0
|
|
11:39:30
|
544
|
165.60
|
CHIX
|
00280954235TRLO0
|
|
11:39:30
|
878
|
165.60
|
CHIX
|
00280954236TRLO0
|
|
11:39:30
|
18
|
165.60
|
CHIX
|
00280954237TRLO0
|
|
11:39:30
|
158
|
165.60
|
CHIX
|
00280954238TRLO0
|
|
11:39:30
|
40
|
165.60
|
CHIX
|
00280954239TRLO0
|
|
11:47:45
|
344
|
165.60
|
CHIX
|
00280955057TRLO0
|
|
11:47:45
|
256
|
165.60
|
CHIX
|
00280955058TRLO0
|
|
11:47:45
|
108
|
165.60
|
CHIX
|
00280955059TRLO0
|
|
11:47:45
|
365
|
165.60
|
CHIX
|
00280955060TRLO0
|
|
11:47:45
|
381
|
165.60
|
CHIX
|
00280955061TRLO0
|
|
11:47:45
|
357
|
165.60
|
CHIX
|
00280955062TRLO0
|
|
11:50:13
|
337
|
165.50
|
BATE
|
00280955292TRLO0
|
|
11:50:13
|
43
|
165.50
|
BATE
|
00280955293TRLO0
|
|
11:50:13
|
1563
|
165.50
|
CHIX
|
00280955294TRLO0
|
|
11:50:13
|
797
|
165.50
|
CHIX
|
00280955295TRLO0
|
|
11:50:13
|
379
|
165.50
|
CHIX
|
00280955296TRLO0
|
|
11:50:13
|
387
|
165.50
|
CHIX
|
00280955297TRLO0
|
|
11:56:10
|
498
|
165.20
|
CHIX
|
00280955826TRLO0
|
|
12:02:18
|
356
|
165.40
|
CHIX
|
00280956416TRLO0
|
|
12:02:18
|
1487
|
165.30
|
CHIX
|
00280956417TRLO0
|
|
12:04:35
|
707
|
165.60
|
CHIX
|
00280956845TRLO0
|
|
12:05:07
|
38
|
165.50
|
CHIX
|
00280956894TRLO0
|
|
12:08:28
|
674
|
165.70
|
CHIX
|
00280957171TRLO0
|
|
12:09:33
|
888
|
165.70
|
CHIX
|
00280957294TRLO0
|
|
12:09:33
|
364
|
165.70
|
CHIX
|
00280957295TRLO0
|
|
12:09:39
|
48
|
165.60
|
BATE
|
00280957309TRLO0
|
|
12:09:57
|
636
|
165.70
|
CHIX
|
00280957352TRLO0
|
|
12:09:57
|
412
|
165.70
|
CHIX
|
00280957353TRLO0
|
|
12:12:19
|
1146
|
165.70
|
CHIX
|
00280957521TRLO0
|
|
12:12:19
|
1168
|
165.60
|
CHIX
|
00280957522TRLO0
|
|
12:12:19
|
632
|
165.60
|
CHIX
|
00280957523TRLO0
|
|
12:14:04
|
353
|
165.80
|
CHIX
|
00280957752TRLO0
|
|
12:19:12
|
313
|
165.80
|
CHIX
|
00280958276TRLO0
|
|
12:19:12
|
119
|
165.80
|
CHIX
|
00280958277TRLO0
|
|
12:19:12
|
384
|
165.80
|
CHIX
|
00280958278TRLO0
|
|
12:19:12
|
97
|
165.80
|
CHIX
|
00280958279TRLO0
|
|
12:19:12
|
48
|
165.80
|
CHIX
|
00280958280TRLO0
|
|
12:19:28
|
31
|
165.80
|
BATE
|
00280958304TRLO0
|
|
12:19:34
|
589
|
165.80
|
CHIX
|
00280958314TRLO0
|
|
12:19:34
|
733
|
165.80
|
BATE
|
00280958315TRLO0
|
|
12:19:34
|
1190
|
165.80
|
CHIX
|
00280958316TRLO0
|
|
12:19:34
|
2041
|
165.80
|
CHIX
|
00280958317TRLO0
|
|
12:19:46
|
1414
|
165.60
|
CHIX
|
00280958328TRLO0
|
|
12:19:46
|
3299
|
165.60
|
CHIX
|
00280958329TRLO0
|
|
12:19:51
|
378
|
165.40
|
CHIX
|
00280958332TRLO0
|
|
12:43:22
|
600
|
165.50
|
CHIX
|
00280960441TRLO0
|
|
12:43:22
|
600
|
165.50
|
CHIX
|
00280960442TRLO0
|
|
12:43:22
|
1185
|
165.50
|
CHIX
|
00280960443TRLO0
|
|
12:43:30
|
1778
|
165.50
|
CHIX
|
00280960453TRLO0
|
|
12:43:32
|
600
|
165.40
|
BATE
|
00280960465TRLO0
|
|
12:47:55
|
789
|
165.60
|
CHIX
|
00280961043TRLO0
|
|
12:47:55
|
362
|
165.60
|
CHIX
|
00280961044TRLO0
|
|
12:47:55
|
49
|
165.60
|
CHIX
|
00280961045TRLO0
|
|
12:47:55
|
600
|
165.60
|
CHIX
|
00280961046TRLO0
|
|
12:47:55
|
522
|
165.60
|
CHIX
|
00280961047TRLO0
|
|
12:47:55
|
1096
|
165.60
|
CHIX
|
00280961048TRLO0
|
|
12:47:55
|
48
|
165.60
|
CHIX
|
00280961049TRLO0
|
|
12:47:55
|
622
|
165.60
|
CHIX
|
00280961050TRLO0
|
|
12:47:57
|
600
|
165.50
|
CHIX
|
00280961051TRLO0
|
|
12:47:57
|
600
|
165.50
|
CHIX
|
00280961052TRLO0
|
|
12:47:58
|
283
|
165.50
|
CHIX
|
00280961055TRLO0
|
|
12:49:03
|
410
|
165.20
|
CHIX
|
00280961233TRLO0
|
|
12:49:03
|
396
|
165.20
|
CHIX
|
00280961234TRLO0
|
|
12:52:26
|
355
|
165.00
|
BATE
|
00280961529TRLO0
|
|
12:52:26
|
415
|
165.00
|
CHIX
|
00280961530TRLO0
|
|
12:52:26
|
274
|
165.00
|
CHIX
|
00280961531TRLO0
|
|
12:52:26
|
121
|
165.00
|
CHIX
|
00280961532TRLO0
|
|
12:52:26
|
385
|
165.00
|
CHIX
|
00280961533TRLO0
|
|
12:52:26
|
376
|
165.00
|
CHIX
|
00280961534TRLO0
|
|
12:53:08
|
379
|
164.60
|
CHIX
|
00280961719TRLO0
|
|
13:01:02
|
513
|
164.50
|
CHIX
|
00280962638TRLO0
|
|
13:01:02
|
375
|
164.50
|
CHIX
|
00280962639TRLO0
|
|
13:01:02
|
366
|
164.50
|
CHIX
|
00280962640TRLO0
|
|
13:01:02
|
364
|
164.50
|
CHIX
|
00280962641TRLO0
|
|
13:01:02
|
59
|
164.50
|
CHIX
|
00280962642TRLO0
|
|
13:13:20
|
878
|
164.60
|
CHIX
|
00280964152TRLO0
|
|
13:13:20
|
301
|
164.60
|
CHIX
|
00280964153TRLO0
|
|
13:13:20
|
218
|
164.60
|
CHIX
|
00280964154TRLO0
|
|
13:13:20
|
205
|
164.60
|
CHIX
|
00280964155TRLO0
|
|
13:13:20
|
749
|
164.60
|
CHIX
|
00280964156TRLO0
|
|
13:13:20
|
732
|
164.60
|
CHIX
|
00280964157TRLO0
|
|
13:13:20
|
1610
|
164.60
|
CHIX
|
00280964158TRLO0
|
|
13:13:20
|
1843
|
164.60
|
CHIX
|
00280964159TRLO0
|
|
13:26:03
|
62
|
164.40
|
BATE
|
00280965661TRLO0
|
|
13:26:03
|
62
|
164.40
|
BATE
|
00280965662TRLO0
|
|
13:26:03
|
277
|
164.40
|
BATE
|
00280965663TRLO0
|
|
13:26:03
|
2483
|
164.40
|
CHIX
|
00280965664TRLO0
|
|
13:26:03
|
750
|
164.40
|
CHIX
|
00280965665TRLO0
|
|
13:26:03
|
3893
|
164.40
|
CHIX
|
00280965666TRLO0
|
|
13:26:03
|
356
|
164.40
|
XLON
|
00280965667TRLO0
|
|
13:26:03
|
398
|
164.40
|
XLON
|
00280965668TRLO0
|
|
13:45:10
|
530
|
164.80
|
CHIX
|
00280968302TRLO0
|
|
13:45:10
|
419
|
164.80
|
CHIX
|
00280968303TRLO0
|
|
13:50:16
|
39
|
165.00
|
CHIX
|
00280968913TRLO0
|
|
13:51:40
|
1228
|
165.00
|
CHIX
|
00280969139TRLO0
|
|
13:51:40
|
314
|
165.00
|
CHIX
|
00280969140TRLO0
|
|
13:51:40
|
886
|
165.00
|
CHIX
|
00280969141TRLO0
|
|
13:51:40
|
588
|
165.00
|
CHIX
|
00280969142TRLO0
|
|
13:51:40
|
1451
|
165.00
|
CHIX
|
00280969143TRLO0
|
|
13:51:40
|
689
|
165.00
|
CHIX
|
00280969144TRLO0
|
|
13:51:40
|
62
|
165.00
|
CHIX
|
00280969145TRLO0
|
|
13:51:40
|
48
|
165.00
|
CHIX
|
00280969146TRLO0
|
|
13:51:45
|
170
|
165.00
|
BATE
|
00280969160TRLO0
|
|
13:51:45
|
271
|
165.00
|
CHIX
|
00280969161TRLO0
|
|
13:51:45
|
4116
|
165.00
|
CHIX
|
00280969163TRLO0
|
|
13:51:45
|
557
|
165.00
|
BATE
|
00280969164TRLO0
|
|
13:51:45
|
3232
|
165.00
|
CHIX
|
00280969165TRLO0
|
|
13:51:50
|
344
|
164.80
|
CHIX
|
00280969173TRLO0
|
|
14:06:59
|
782
|
165.20
|
CHIX
|
00280970983TRLO0
|
|
14:06:59
|
9173
|
165.00
|
CHIX
|
00280970984TRLO0
|
|
14:06:59
|
6043
|
165.00
|
CHIX
|
00280970985TRLO0
|
|
14:13:44
|
600
|
165.10
|
CHIX
|
00280971771TRLO0
|
|
14:13:44
|
600
|
165.10
|
CHIX
|
00280971772TRLO0
|
|
14:13:44
|
169
|
165.10
|
CHIX
|
00280971773TRLO0
|
|
14:13:44
|
596
|
165.10
|
CHIX
|
00280971774TRLO0
|
|
14:13:44
|
596
|
165.10
|
CHIX
|
00280971775TRLO0
|
|
14:13:44
|
377
|
165.10
|
CHIX
|
00280971776TRLO0
|
|
14:13:44
|
418
|
165.10
|
CHIX
|
00280971777TRLO0
|
|
14:13:44
|
924
|
165.10
|
CHIX
|
00280971778TRLO0
|
|
14:13:45
|
482
|
165.10
|
CHIX
|
00280971781TRLO0
|
|
14:15:39
|
372
|
165.00
|
BATE
|
00280972149TRLO0
|
|
14:15:39
|
372
|
165.00
|
BATE
|
00280972150TRLO0
|
|
14:15:39
|
1101
|
165.00
|
CHIX
|
00280972151TRLO0
|
|
14:15:39
|
257
|
165.00
|
CHIX
|
00280972152TRLO0
|
|
14:15:39
|
343
|
165.00
|
CHIX
|
00280972153TRLO0
|
|
14:15:39
|
31
|
165.00
|
CHIX
|
00280972154TRLO0
|
|
14:15:39
|
356
|
165.00
|
CHIX
|
00280972155TRLO0
|
|
14:15:39
|
386
|
165.00
|
CHIX
|
00280972156TRLO0
|
|
14:15:39
|
604
|
165.00
|
CHIX
|
00280972157TRLO0
|
|
14:15:39
|
479
|
165.00
|
CHIX
|
00280972158TRLO0
|
|
14:15:39
|
78
|
165.00
|
CHIX
|
00280972159TRLO0
|
|
14:15:39
|
373
|
165.00
|
CHIX
|
00280972160TRLO0
|
|
14:15:39
|
386
|
165.00
|
CHIX
|
00280972161TRLO0
|
|
14:15:39
|
425
|
165.00
|
XLON
|
00280972162TRLO0
|
|
14:20:47
|
412
|
164.90
|
CHIX
|
00280972922TRLO0
|
|
14:20:47
|
1125
|
164.90
|
CHIX
|
00280972923TRLO0
|
|
14:28:31
|
354
|
164.90
|
BATE
|
00280974234TRLO0
|
|
14:28:31
|
246
|
164.90
|
BATE
|
00280974235TRLO0
|
|
14:28:31
|
122
|
164.90
|
BATE
|
00280974236TRLO0
|
|
14:28:31
|
301
|
164.90
|
CHIX
|
00280974237TRLO0
|
|
14:28:31
|
177
|
164.90
|
CHIX
|
00280974238TRLO0
|
|
14:28:31
|
206
|
164.90
|
CHIX
|
00280974239TRLO0
|
|
14:28:31
|
382
|
164.90
|
CHIX
|
00280974240TRLO0
|
|
14:28:31
|
368
|
164.90
|
CHIX
|
00280974241TRLO0
|
|
14:28:31
|
400
|
164.90
|
CHIX
|
00280974242TRLO0
|
|
14:28:31
|
311
|
164.90
|
CHIX
|
00280974243TRLO0
|
|
14:28:31
|
50
|
164.90
|
CHIX
|
00280974244TRLO0
|
|
14:28:31
|
387
|
164.90
|
CHIX
|
00280974245TRLO0
|
|
14:28:31
|
752
|
164.90
|
CHIX
|
00280974246TRLO0
|
|
14:30:10
|
388
|
164.90
|
CHIX
|
00280974679TRLO0
|
|
14:30:10
|
393
|
164.90
|
CHIX
|
00280974680TRLO0
|
|
14:30:10
|
718
|
164.90
|
CHIX
|
00280974681TRLO0
|
|
14:30:10
|
381
|
164.90
|
CHIX
|
00280974682TRLO0
|
|
14:30:11
|
600
|
164.80
|
BATE
|
00280974698TRLO0
|
|
14:30:11
|
13
|
164.80
|
BATE
|
00280974699TRLO0
|
|
14:30:11
|
360
|
164.80
|
BATE
|
00280974700TRLO0
|
|
14:30:11
|
827
|
164.80
|
BATE
|
00280974701TRLO0
|
|
14:30:11
|
25
|
164.80
|
BATE
|
00280974702TRLO0
|
|
14:30:11
|
25
|
164.80
|
BATE
|
00280974703TRLO0
|
|
14:30:11
|
536
|
164.80
|
CHIX
|
00280974704TRLO0
|
|
14:30:11
|
4890
|
164.80
|
CHIX
|
00280974705TRLO0
|
|
14:30:11
|
1180
|
164.80
|
CHIX
|
00280974706TRLO0
|
|
14:30:11
|
6070
|
164.80
|
CHIX
|
00280974707TRLO0
|
|
14:30:11
|
14
|
164.80
|
BATE
|
00280974708TRLO0
|
|
14:30:11
|
600
|
164.80
|
CHIX
|
00280974709TRLO0
|
|
14:30:11
|
1517
|
164.80
|
CHIX
|
00280974710TRLO0
|
|
14:30:11
|
18
|
164.80
|
CHIX
|
00280974712TRLO0
|
|
14:30:51
|
549
|
164.80
|
CHIX
|
00280974945TRLO0
|
|
14:30:51
|
398
|
164.80
|
BATE
|
00280974946TRLO0
|
|
14:30:51
|
356
|
164.80
|
CHIX
|
00280974947TRLO0
|
|
14:30:51
|
794
|
164.80
|
CHIX
|
00280974948TRLO0
|
|
14:31:18
|
1967
|
164.70
|
CHIX
|
00280975133TRLO0
|
|
14:31:18
|
370
|
164.70
|
BATE
|
00280975134TRLO0
|
|
14:33:52
|
17
|
164.60
|
BATE
|
00280975866TRLO0
|
|
14:34:05
|
393
|
164.70
|
CHIX
|
00280975897TRLO0
|
|
14:34:05
|
265
|
164.70
|
CHIX
|
00280975898TRLO0
|
|
14:34:05
|
98
|
164.70
|
CHIX
|
00280975899TRLO0
|
|
14:39:08
|
1920
|
164.70
|
CHIX
|
00280977471TRLO0
|
|
14:39:08
|
3512
|
164.70
|
CHIX
|
00280977472TRLO0
|
|
14:39:09
|
656
|
164.60
|
CHIX
|
00280977483TRLO0
|
|
14:39:09
|
366
|
164.60
|
CHIX
|
00280977484TRLO0
|
|
14:39:09
|
391
|
164.60
|
CHIX
|
00280977485TRLO0
|
|
14:39:09
|
357
|
164.60
|
CHIX
|
00280977486TRLO0
|
|
14:39:09
|
64
|
164.60
|
CHIX
|
00280977487TRLO0
|
|
14:39:09
|
334
|
164.60
|
CHIX
|
00280977488TRLO0
|
|
14:39:09
|
347
|
164.60
|
BATE
|
00280977489TRLO0
|
|
14:39:09
|
373
|
164.60
|
CHIX
|
00280977490TRLO0
|
|
14:39:09
|
44
|
164.60
|
CHIX
|
00280977491TRLO0
|
|
14:39:09
|
330
|
164.60
|
CHIX
|
00280977492TRLO0
|
|
14:50:02
|
1114
|
164.80
|
BATE
|
00280981006TRLO0
|
|
14:50:02
|
413
|
164.80
|
CHIX
|
00280981007TRLO0
|
|
14:50:02
|
745
|
164.80
|
AQXE
|
00280981008TRLO0
|
|
14:50:02
|
2714
|
164.80
|
CHIX
|
00280981009TRLO0
|
|
14:50:02
|
435
|
164.80
|
CHIX
|
00280981010TRLO0
|
|
14:50:02
|
765
|
164.80
|
CHIX
|
00280981011TRLO0
|
|
14:50:02
|
1342
|
164.80
|
CHIX
|
00280981012TRLO0
|
|
14:50:02
|
766
|
164.80
|
CHIX
|
00280981013TRLO0
|
|
14:50:02
|
286
|
164.80
|
CHIX
|
00280981014TRLO0
|
|
14:50:02
|
839
|
164.80
|
CHIX
|
00280981015TRLO0
|
|
14:50:02
|
1081
|
164.80
|
XLON
|
00280981016TRLO0
|
|
14:50:02
|
722
|
164.80
|
XLON
|
00280981017TRLO0
|
|
14:50:02
|
739
|
164.80
|
XLON
|
00280981018TRLO0
|
|
14:55:55
|
936
|
164.60
|
CHIX
|
00280982657TRLO0
|
|
14:55:55
|
756
|
164.60
|
BATE
|
00280982658TRLO0
|
|
14:55:55
|
269
|
164.60
|
CHIX
|
00280982659TRLO0
|
|
14:55:55
|
600
|
164.60
|
CHIX
|
00280982660TRLO0
|
|
14:55:55
|
912
|
164.60
|
CHIX
|
00280982661TRLO0
|
|
14:55:55
|
736
|
164.60
|
CHIX
|
00280982662TRLO0
|
|
14:55:55
|
730
|
164.60
|
CHIX
|
00280982663TRLO0
|
|
14:55:55
|
423
|
164.50
|
CHIX
|
00280982664TRLO0
|
|
14:55:55
|
725
|
164.50
|
CHIX
|
00280982665TRLO0
|
|
14:55:55
|
326
|
164.50
|
CHIX
|
00280982666TRLO0
|
|
14:55:55
|
372
|
164.50
|
CHIX
|
00280982667TRLO0
|
|
14:55:55
|
358
|
164.50
|
CHIX
|
00280982668TRLO0
|
|
14:55:55
|
343
|
164.50
|
CHIX
|
00280982669TRLO0
|
|
14:59:42
|
15
|
164.30
|
BATE
|
00280983725TRLO0
|
|
15:01:24
|
367
|
164.40
|
CHIX
|
00280984273TRLO0
|
|
15:01:24
|
367
|
164.40
|
CHIX
|
00280984274TRLO0
|
|
15:01:24
|
307
|
164.40
|
CHIX
|
00280984275TRLO0
|
|
15:01:24
|
60
|
164.40
|
CHIX
|
00280984276TRLO0
|
|
15:06:57
|
2
|
164.90
|
CHIX
|
00280985798TRLO0
|
|
15:06:57
|
1119
|
164.90
|
BATE
|
00280985799TRLO0
|
|
15:06:57
|
681
|
164.90
|
CHIX
|
00280985800TRLO0
|
|
15:06:57
|
40
|
164.90
|
CHIX
|
00280985801TRLO0
|
|
15:06:57
|
2338
|
164.90
|
CHIX
|
00280985802TRLO0
|
|
15:06:57
|
1122
|
164.90
|
CHIX
|
00280985803TRLO0
|
|
15:06:57
|
1092
|
164.90
|
CHIX
|
00280985804TRLO0
|
|
15:06:57
|
361
|
164.80
|
CHIX
|
00280985807TRLO0
|
|
15:06:57
|
706
|
164.80
|
CHIX
|
00280985808TRLO0
|
|
15:06:57
|
1850
|
164.80
|
CHIX
|
00280985809TRLO0
|
|
15:06:57
|
781
|
164.70
|
CHIX
|
00280985810TRLO0
|
|
15:07:34
|
360
|
164.70
|
CHIX
|
00280985983TRLO0
|
|
15:07:34
|
395
|
164.70
|
CHIX
|
00280985984TRLO0
|
|
15:08:00
|
441
|
164.70
|
CHIX
|
00280986130TRLO0
|
|
15:08:05
|
541
|
164.70
|
CHIX
|
00280986181TRLO0
|
|
15:08:33
|
361
|
164.60
|
CHIX
|
00280986349TRLO0
|
|
15:08:33
|
438
|
164.60
|
CHIX
|
00280986350TRLO0
|
|
15:11:31
|
321
|
164.50
|
CHIX
|
00280987022TRLO0
|
|
15:11:31
|
42
|
164.50
|
CHIX
|
00280987023TRLO0
|
|
15:11:31
|
354
|
164.50
|
CHIX
|
00280987024TRLO0
|
|
15:11:31
|
387
|
164.50
|
CHIX
|
00280987025TRLO0
|
|
15:11:31
|
369
|
164.50
|
CHIX
|
00280987026TRLO0
|
|
15:11:31
|
377
|
164.50
|
CHIX
|
00280987027TRLO0
|
|
15:11:32
|
373
|
164.50
|
CHIX
|
00280987036TRLO0
|
|
15:11:43
|
1379
|
164.40
|
CHIX
|
00280987073TRLO0
|
|
15:11:43
|
141
|
164.40
|
CHIX
|
00280987074TRLO0
|
|
15:11:43
|
222
|
164.40
|
CHIX
|
00280987075TRLO0
|
|
15:15:21
|
376
|
164.30
|
CHIX
|
00280988000TRLO0
|
|
15:15:21
|
361
|
164.30
|
CHIX
|
00280988001TRLO0
|
|
15:15:21
|
360
|
164.30
|
CHIX
|
00280988002TRLO0
|
|
15:15:21
|
360
|
164.30
|
CHIX
|
00280988003TRLO0
|
|
15:15:21
|
347
|
164.30
|
CHIX
|
00280988004TRLO0
|
|
15:16:52
|
1052
|
164.30
|
CHIX
|
00280988418TRLO0
|
|
15:16:52
|
375
|
164.30
|
CHIX
|
00280988419TRLO0
|
|
15:19:09
|
363
|
164.20
|
BATE
|
00280989019TRLO0
|
|
15:19:09
|
160
|
164.20
|
CHIX
|
00280989020TRLO0
|
|
15:19:09
|
406
|
164.20
|
CHIX
|
00280989021TRLO0
|
|
15:19:09
|
194
|
164.20
|
CHIX
|
00280989022TRLO0
|
|
15:19:09
|
991
|
164.20
|
CHIX
|
00280989023TRLO0
|
|
15:19:30
|
390
|
164.10
|
CHIX
|
00280989103TRLO0
|
|
15:20:39
|
383
|
164.10
|
CHIX
|
00280989378TRLO0
|
|
15:21:44
|
530
|
164.10
|
CHIX
|
00280989585TRLO0
|
|
15:21:44
|
952
|
164.10
|
CHIX
|
00280989586TRLO0
|
|
15:21:44
|
377
|
164.10
|
CHIX
|
00280989587TRLO0
|
|
15:30:51
|
727
|
164.10
|
CHIX
|
00280992043TRLO0
|
|
15:30:51
|
167
|
164.10
|
CHIX
|
00280992044TRLO0
|
|
15:30:51
|
221
|
164.10
|
CHIX
|
00280992045TRLO0
|
|
15:30:51
|
725
|
164.10
|
CHIX
|
00280992046TRLO0
|
|
15:30:51
|
747
|
164.10
|
CHIX
|
00280992047TRLO0
|
|
15:30:51
|
147
|
164.10
|
CHIX
|
00280992048TRLO0
|
|
15:30:51
|
560
|
164.10
|
CHIX
|
00280992049TRLO0
|
|
15:30:51
|
1349
|
164.10
|
CHIX
|
00280992050TRLO0
|
|
15:30:51
|
88
|
164.00
|
CHIX
|
00280992051TRLO0
|
|
15:30:51
|
1808
|
164.00
|
CHIX
|
00280992053TRLO0
|
|
15:30:54
|
138
|
164.00
|
CHIX
|
00280992076TRLO0
|
|
15:30:54
|
363
|
164.00
|
CHIX
|
00280992077TRLO0
|
|
15:30:54
|
634
|
164.00
|
CHIX
|
00280992078TRLO0
|
|
15:41:27
|
734
|
164.80
|
BATE
|
00280994577TRLO0
|
|
15:41:27
|
1010
|
164.80
|
CHIX
|
00280994578TRLO0
|
|
15:41:27
|
1055
|
164.80
|
CHIX
|
00280994579TRLO0
|
|
15:41:27
|
1473
|
164.80
|
CHIX
|
00280994580TRLO0
|
|
15:41:27
|
1116
|
164.80
|
CHIX
|
00280994581TRLO0
|
|
15:41:27
|
1100
|
164.80
|
CHIX
|
00280994582TRLO0
|
|
15:41:27
|
1888
|
164.80
|
CHIX
|
00280994583TRLO0
|
|
15:47:14
|
509
|
164.80
|
CHIX
|
00280995935TRLO0
|
|
15:47:14
|
191
|
164.80
|
BATE
|
00280995936TRLO0
|
|
15:47:14
|
97
|
164.80
|
CHIX
|
00280995937TRLO0
|
|
15:47:14
|
274
|
164.80
|
CHIX
|
00280995938TRLO0
|
|
15:47:14
|
371
|
164.80
|
CHIX
|
00280995939TRLO0
|
|
15:47:14
|
348
|
164.80
|
CHIX
|
00280995940TRLO0
|
|
15:47:14
|
385
|
164.80
|
CHIX
|
00280995941TRLO0
|
|
15:47:14
|
391
|
164.80
|
CHIX
|
00280995942TRLO0
|
|
15:47:14
|
391
|
164.80
|
CHIX
|
00280995943TRLO0
|
|
15:47:14
|
348
|
164.80
|
CHIX
|
00280995944TRLO0
|
|
15:47:14
|
1812
|
164.80
|
CHIX
|
00280995945TRLO0
|
|
15:47:14
|
191
|
164.80
|
BATE
|
00280995946TRLO0
|
|
15:47:14
|
269
|
164.80
|
XLON
|
00280995947TRLO0
|
|
15:47:14
|
79
|
164.80
|
XLON
|
00280995948TRLO0
|
|
15:54:52
|
367
|
164.60
|
CHIX
|
00280997898TRLO0
|
|
15:54:52
|
379
|
164.60
|
BATE
|
00280997899TRLO0
|
|
15:54:52
|
232
|
164.60
|
CHIX
|
00280997900TRLO0
|
|
15:54:52
|
130
|
164.60
|
CHIX
|
00280997901TRLO0
|
|
15:54:52
|
384
|
164.60
|
CHIX
|
00280997902TRLO0
|
|
15:54:52
|
355
|
164.60
|
CHIX
|
00280997903TRLO0
|
|
15:54:52
|
748
|
164.60
|
CHIX
|
00280997904TRLO0
|
|
15:54:52
|
765
|
164.60
|
CHIX
|
00280997905TRLO0
|
|
15:54:52
|
398
|
164.60
|
CHIX
|
00280997906TRLO0
|
|
15:54:52
|
1740
|
164.60
|
CHIX
|
00280997907TRLO0
|
|
15:54:52
|
1040
|
164.60
|
CHIX
|
00280997908TRLO0
|
|
15:54:52
|
52
|
164.60
|
XLON
|
00280997909TRLO0
|
|
15:54:52
|
687
|
164.60
|
XLON
|
00280997910TRLO0
|
|
15:57:18
|
372
|
164.40
|
CHIX
|
00280998468TRLO0
|
|
15:57:18
|
409
|
164.40
|
CHIX
|
00280998469TRLO0
|
|
15:57:18
|
45
|
164.40
|
CHIX
|
00280998470TRLO0
|
|
15:58:26
|
343
|
164.40
|
CHIX
|
00280998789TRLO0
|
|
15:58:26
|
18
|
164.40
|
CHIX
|
00280998790TRLO0
|
|
15:58:28
|
214
|
164.40
|
CHIX
|
00280998797TRLO0
|
|
15:58:29
|
130
|
164.40
|
CHIX
|
00280998799TRLO0
|
|
15:58:29
|
172
|
164.40
|
CHIX
|
00280998800TRLO0
|
|
15:58:29
|
206
|
164.40
|
CHIX
|
00280998801TRLO0
|
|
15:58:29
|
376
|
164.40
|
CHIX
|
00280998802TRLO0
|
|
15:58:29
|
719
|
164.40
|
CHIX
|
00280998803TRLO0
|
|
15:59:03
|
372
|
164.40
|
CHIX
|
00280999080TRLO0
|
|
15:59:03
|
74
|
164.40
|
CHIX
|
00280999081TRLO0
|
|
16:00:01
|
231
|
164.40
|
CHIX
|
00280999448TRLO0
|
|
16:00:17
|
378
|
164.40
|
BATE
|
00280999559TRLO0
|
|
16:00:17
|
583
|
164.40
|
CHIX
|
00280999560TRLO0
|
|
16:00:17
|
284
|
164.40
|
CHIX
|
00280999561TRLO0
|
|
16:00:17
|
617
|
164.40
|
CHIX
|
00280999562TRLO0
|
|
16:00:17
|
1228
|
164.30
|
CHIX
|
00280999563TRLO0
|
|
16:00:17
|
740
|
164.30
|
CHIX
|
00280999564TRLO0
|
|
16:00:17
|
378
|
164.30
|
CHIX
|
00280999565TRLO0
|
|
16:00:19
|
1200
|
164.30
|
CHIX
|
00280999576TRLO0
|
|
16:00:19
|
94
|
164.30
|
CHIX
|
00280999577TRLO0
|
|
16:00:19
|
506
|
164.30
|
CHIX
|
00280999578TRLO0
|
|
16:00:19
|
461
|
164.30
|
CHIX
|
00280999579TRLO0
|
|
16:06:26
|
370
|
164.00
|
BATE
|
00281001479TRLO0
|
|
16:06:26
|
363
|
164.00
|
CHIX
|
00281001480TRLO0
|
|
16:06:26
|
237
|
164.00
|
CHIX
|
00281001481TRLO0
|
|
16:06:26
|
158
|
164.00
|
CHIX
|
00281001482TRLO0
|
|
16:06:26
|
361
|
164.00
|
CHIX
|
00281001483TRLO0
|
|
16:06:26
|
405
|
164.00
|
CHIX
|
00281001484TRLO0
|
|
16:06:26
|
381
|
164.00
|
CHIX
|
00281001485TRLO0
|
|
16:06:26
|
368
|
164.00
|
CHIX
|
00281001486TRLO0
|
|
16:06:26
|
371
|
164.00
|
CHIX
|
00281001487TRLO0
|
|
16:06:26
|
383
|
164.00
|
CHIX
|
00281001488TRLO0
|
|
16:10:23
|
393
|
164.40
|
CHIX
|
00281002884TRLO0
|
|
16:10:23
|
190
|
164.40
|
CHIX
|
00281002885TRLO0
|
|
16:10:23
|
1390
|
164.40
|
CHIX
|
00281002886TRLO0
|
|
16:10:23
|
130
|
164.40
|
CHIX
|
00281002887TRLO0
|
|
16:10:23
|
607
|
164.40
|
CHIX
|
00281002888TRLO0
|
|
16:10:23
|
913
|
164.40
|
CHIX
|
00281002889TRLO0
|
|
16:10:23
|
245
|
164.40
|
CHIX
|
00281002890TRLO0
|
|
16:11:07
|
350
|
164.40
|
CHIX
|
00281003107TRLO0
|
|
16:11:07
|
247
|
164.40
|
CHIX
|
00281003108TRLO0
|
|
16:11:07
|
110
|
164.40
|
CHIX
|
00281003109TRLO0
|
|
16:11:07
|
249
|
164.40
|
CHIX
|
00281003110TRLO0
|
|
16:16:37
|
378
|
164.40
|
BATE
|
00281004334TRLO0
|
|
16:16:37
|
222
|
164.40
|
BATE
|
00281004335TRLO0
|
|
16:16:37
|
66
|
164.40
|
BATE
|
00281004336TRLO0
|
|
16:16:37
|
66
|
164.40
|
BATE
|
00281004337TRLO0
|
|
16:16:37
|
144
|
164.40
|
CHIX
|
00281004338TRLO0
|
|
16:16:37
|
324
|
164.40
|
CHIX
|
00281004339TRLO0
|
|
16:16:37
|
57
|
164.40
|
CHIX
|
00281004340TRLO0
|
|
16:16:37
|
407
|
164.40
|
CHIX
|
00281004341TRLO0
|
|
16:16:37
|
394
|
164.40
|
CHIX
|
00281004342TRLO0
|
|
16:16:37
|
343
|
164.40
|
CHIX
|
00281004343TRLO0
|
|
16:16:37
|
377
|
164.40
|
CHIX
|
00281004344TRLO0
|
|
16:16:37
|
572
|
164.40
|
CHIX
|
00281004345TRLO0
|
|
16:16:37
|
1327
|
164.40
|
CHIX
|
00281004346TRLO0
|
|
16:16:37
|
355
|
164.40
|
CHIX
|
00281004347TRLO0
|
|
16:20:57
|
266
|
164.40
|
BATE
|
00281005371TRLO0
|
|
16:23:15
|
466
|
164.40
|
CHIX
|
00281006173TRLO0
|
|
16:23:15
|
428
|
164.40
|
BATE
|
00281006174TRLO0
|
|
16:27:39
|
9934
|
164.50
|
CHIX
|
00281007350TRLO0
|
|
16:27:39
|
6249
|
164.50
|
CHIX
|
00281007351TRLO0
|
|
16:27:39
|
3921
|
164.50
|
CHIX
|
00281007352TRLO0
|
|
16:28:15
|
20
|
164.40
|
BATE
|
00281007476TRLO0
|
|
16:28:15
|
1228
|
164.40
|
CHIX
|
00281007477TRLO0
|
|
16:28:20
|
313
|
164.40
|
CHIX
|
00281007501TRLO0
|
|
16:28:20
|
278
|
164.40
|
CHIX
|
00281007502TRLO0
|
|
16:28:24
|
525
|
164.40
|
CHIX
|
00281007512TRLO0
|
|
16:28:24
|
56
|
164.40
|
BATE
|
00281007513TRLO0
|
|
16:28:24
|
722
|
164.40
|
BATE
|
00281007514TRLO0
|
|
16:28:24
|
762
|
164.40
|
CHIX
|
00281007515TRLO0
|
|
16:28:24
|
742
|
164.40
|
CHIX
|
00281007516TRLO0
|
|
16:28:24
|
731
|
164.40
|
CHIX
|
00281007517TRLO0
|
Firstgroup (LSE:FGP)
過去 株価チャート
から 12 2024 まで 1 2025
Firstgroup (LSE:FGP)
過去 株価チャート
から 1 2024 まで 1 2025
