3rd Mar 2025 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, March 03
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 | 28 February 2025 |
Number of ordinary shares purchased | 552,977 |
Weighted average price paid (p) | 159.18 |
Highest price paid (p) | 161.10 |
Lowest price paid (p) | 158.00 |
Following the above purchase, FirstGroup holds 157,518,775 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 593,176,240. 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 28 February 2025 is 593,176,240. 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 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 Panmure Liberum 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 | 159.17 | 302,361 |
BATE | 159.20 | 137,271 |
CHIX | 159.21 | 90,967 |
TRQX | 159.06 | 22,378 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
28/02/2025 | 08:09:00.977 | 500 | 159.4 | 00039027487TRLO0 |
28/02/2025 | 08:09:00.977 | 3018 | 159.4 | 00039027488TRLO0 |
28/02/2025 | 08:09:00.984 | 125 | 159.4 | 00039027489TRLO0 |
28/02/2025 | 08:09:00.984 | 108 | 159.4 | 00039027490TRLO0 |
28/02/2025 | 08:09:00.984 | 949 | 159.4 | 00039027492TRLO0 |
28/02/2025 | 08:09:00.985 | 45 | 159.4 | 00039027491TRLO0 |
28/02/2025 | 08:09:00.985 | 490 | 159.4 | 00039027493TRLO0 |
28/02/2025 | 08:09:01.000 | 490 | 159.4 | 00039027494TRLO0 |
28/02/2025 | 08:09:01.007 | 112 | 159.4 | 00039027495TRLO0 |
28/02/2025 | 08:09:01.007 | 120 | 159.4 | 00039027496TRLO0 |
28/02/2025 | 08:09:01.008 | 255 | 159.4 | 00039027498TRLO0 |
28/02/2025 | 08:09:01.009 | 476 | 159.4 | 00039027497TRLO0 |
28/02/2025 | 08:09:01.030 | 501 | 159.4 | 00039027500TRLO0 |
28/02/2025 | 08:09:01.030 | 507 | 159.4 | 00039027501TRLO0 |
28/02/2025 | 08:09:01.030 | 246 | 159.4 | 00039027499TRLO0 |
28/02/2025 | 08:09:01.030 | 247 | 159.4 | 00039027502TRLO0 |
28/02/2025 | 08:09:01.122 | 451 | 159.4 | 00039027503TRLO0 |
28/02/2025 | 08:09:01.124 | 183 | 159.4 | 00039027504TRLO0 |
28/02/2025 | 08:09:01.124 | 274 | 159.4 | 00039027505TRLO0 |
28/02/2025 | 08:09:02.994 | 1515 | 159.4 | 00039027507TRLO0 |
28/02/2025 | 08:09:02.994 | 1496 | 159.4 | 00039027506TRLO0 |
28/02/2025 | 08:09:03.036 | 621 | 159.4 | 00039027508TRLO0 |
28/02/2025 | 08:09:03.037 | 291 | 159.4 | 00039027509TRLO0 |
28/02/2025 | 08:09:03.037 | 341 | 159.4 | 00039027510TRLO0 |
28/02/2025 | 08:09:07.758 | 928 | 159.4 | 00039027516TRLO0 |
28/02/2025 | 08:09:07.779 | 47 | 159.4 | 00039027517TRLO0 |
28/02/2025 | 08:09:07.779 | 500 | 159.4 | 00039027518TRLO0 |
28/02/2025 | 08:09:07.779 | 206 | 159.4 | 00039027519TRLO0 |
28/02/2025 | 08:09:07.815 | 191 | 159.4 | 00039027520TRLO0 |
28/02/2025 | 08:09:07.815 | 283 | 159.4 | 00039027521TRLO0 |
28/02/2025 | 08:09:25.843 | 801 | 158.8 | 00039027547TRLO0 |
28/02/2025 | 08:10:48.040 | 544 | 158.8 | 00039027585TRLO0 |
28/02/2025 | 08:10:48.040 | 544 | 158.8 | 00039027586TRLO0 |
28/02/2025 | 08:10:48.040 | 1240 | 158.8 | 00039027588TRLO0 |
28/02/2025 | 08:10:48.044 | 801 | 158.7 | 00039027589TRLO0 |
28/02/2025 | 08:10:48.044 | 577 | 158.7 | 00039027587TRLO0 |
28/02/2025 | 08:10:48.044 | 443 | 158.7 | 00039027590TRLO0 |
28/02/2025 | 08:10:48.045 | 446 | 158.8 | 00039027591TRLO0 |
28/02/2025 | 08:10:48.045 | 98 | 158.8 | 00039027592TRLO0 |
28/02/2025 | 08:11:42.069 | 799 | 158.9 | 00039027615TRLO0 |
28/02/2025 | 08:11:42.069 | 747 | 158.9 | 00039027612TRLO0 |
28/02/2025 | 08:11:42.069 | 390 | 158.9 | 00039027613TRLO0 |
28/02/2025 | 08:11:42.069 | 390 | 158.9 | 00039027614TRLO0 |
28/02/2025 | 08:11:44.890 | 271 | 158.8 | 00039027623TRLO0 |
28/02/2025 | 08:11:44.890 | 528 | 158.8 | 00039027626TRLO0 |
28/02/2025 | 08:11:44.890 | 261 | 158.8 | 00039027622TRLO0 |
28/02/2025 | 08:11:44.890 | 261 | 158.8 | 00039027625TRLO0 |
28/02/2025 | 08:11:44.890 | 395 | 158.8 | 00039027621TRLO0 |
28/02/2025 | 08:11:44.890 | 151 | 158.8 | 00039027624TRLO0 |
28/02/2025 | 08:11:44.902 | 500 | 158.8 | 00039027627TRLO0 |
28/02/2025 | 08:11:45.152 | 44 | 158.8 | 00039027628TRLO0 |
28/02/2025 | 08:11:45.699 | 414 | 158.7 | 00039027629TRLO0 |
28/02/2025 | 08:17:11.341 | 783 | 158.4 | 00039027802TRLO0 |
28/02/2025 | 08:18:41.621 | 411 | 158.8 | 00039027840TRLO0 |
28/02/2025 | 08:18:44.914 | 800 | 158.7 | 00039027842TRLO0 |
28/02/2025 | 08:22:06.313 | 798 | 158.7 | 00039027937TRLO0 |
28/02/2025 | 08:22:06.313 | 760 | 158.7 | 00039027939TRLO0 |
28/02/2025 | 08:22:06.315 | 531 | 158.6 | 00039027940TRLO0 |
28/02/2025 | 08:22:06.322 | 1678 | 158.7 | 00039027942TRLO0 |
28/02/2025 | 08:22:06.324 | 272 | 158.5 | 00039027943TRLO0 |
28/02/2025 | 08:22:06.324 | 272 | 158.5 | 00039027944TRLO0 |
28/02/2025 | 08:22:06.324 | 531 | 158.5 | 00039027941TRLO0 |
28/02/2025 | 08:22:11.533 | 1240 | 158.5 | 00039027949TRLO0 |
28/02/2025 | 08:22:11.534 | 1041 | 158.4 | 00039027950TRLO0 |
28/02/2025 | 08:22:11.534 | 544 | 158.5 | 00039027948TRLO0 |
28/02/2025 | 08:22:11.544 | 2055 | 158.5 | 00039027951TRLO0 |
28/02/2025 | 08:22:50.379 | 980 | 158.3 | 00039027987TRLO0 |
28/02/2025 | 08:22:50.379 | 309 | 158.3 | 00039027985TRLO0 |
28/02/2025 | 08:22:50.379 | 309 | 158.3 | 00039027986TRLO0 |
28/02/2025 | 08:36:20.827 | 795 | 158.8 | 00039028369TRLO0 |
28/02/2025 | 08:36:20.827 | 49 | 158.8 | 00039028371TRLO0 |
28/02/2025 | 08:36:20.827 | 49 | 158.8 | 00039028372TRLO0 |
28/02/2025 | 08:36:20.827 | 272 | 158.8 | 00039028368TRLO0 |
28/02/2025 | 08:36:20.827 | 272 | 158.8 | 00039028370TRLO0 |
28/02/2025 | 08:36:20.835 | 561 | 158.9 | 00039028373TRLO0 |
28/02/2025 | 08:36:29.759 | 895 | 158.7 | 00039028375TRLO0 |
28/02/2025 | 08:36:29.759 | 544 | 158.7 | 00039028376TRLO0 |
28/02/2025 | 08:36:29.759 | 909 | 158.7 | 00039028374TRLO0 |
28/02/2025 | 08:36:29.775 | 410 | 158.7 | 00039028377TRLO0 |
28/02/2025 | 08:37:45.008 | 304 | 158.6 | 00039028430TRLO0 |
28/02/2025 | 08:37:45.008 | 588 | 158.6 | 00039028431TRLO0 |
28/02/2025 | 08:37:45.009 | 544 | 158.6 | 00039028432TRLO0 |
28/02/2025 | 08:37:45.009 | 847 | 158.6 | 00039028433TRLO0 |
28/02/2025 | 08:38:56.007 | 340 | 158.5 | 00039028475TRLO0 |
28/02/2025 | 08:39:06.007 | 211 | 158.5 | 00039028479TRLO0 |
28/02/2025 | 08:39:06.007 | 682 | 158.5 | 00039028480TRLO0 |
28/02/2025 | 08:39:06.007 | 544 | 158.5 | 00039028478TRLO0 |
28/02/2025 | 08:43:48.845 | 897 | 158.4 | 00039028547TRLO0 |
28/02/2025 | 08:43:48.845 | 1016 | 158.4 | 00039028548TRLO0 |
28/02/2025 | 08:43:48.846 | 544 | 158.4 | 00039028549TRLO0 |
28/02/2025 | 08:43:48.846 | 829 | 158.4 | 00039028546TRLO0 |
28/02/2025 | 08:43:48.853 | 757 | 158.3 | 00039028550TRLO0 |
28/02/2025 | 08:44:01.541 | 1400 | 158.4 | 00039028554TRLO0 |
28/02/2025 | 08:44:11.609 | 409 | 158.4 | 00039028558TRLO0 |
28/02/2025 | 08:44:11.628 | 1400 | 158.4 | 00039028559TRLO0 |
28/02/2025 | 08:44:11.628 | 450 | 158.4 | 00039028560TRLO0 |
28/02/2025 | 08:47:18.024 | 488 | 158.3 | 00039028674TRLO0 |
28/02/2025 | 08:47:18.024 | 382 | 158.3 | 00039028675TRLO0 |
28/02/2025 | 08:47:18.024 | 272 | 158.3 | 00039028676TRLO0 |
28/02/2025 | 08:47:18.024 | 272 | 158.3 | 00039028677TRLO0 |
28/02/2025 | 08:47:18.024 | 122 | 158.3 | 00039028672TRLO0 |
28/02/2025 | 08:47:18.024 | 289 | 158.3 | 00039028673TRLO0 |
28/02/2025 | 08:47:18.029 | 20 | 158.4 | 00039028678TRLO0 |
28/02/2025 | 08:47:18.029 | 527 | 158.4 | 00039028679TRLO0 |
28/02/2025 | 08:47:18.029 | 124 | 158.4 | 00039028680TRLO0 |
28/02/2025 | 08:47:18.029 | 339 | 158.4 | 00039028681TRLO0 |
28/02/2025 | 08:47:18.029 | 397 | 158.4 | 00039028683TRLO0 |
28/02/2025 | 08:47:18.035 | 502 | 158.3 | 00039028682TRLO0 |
28/02/2025 | 08:47:18.035 | 94 | 158.4 | 00039028684TRLO0 |
28/02/2025 | 08:47:18.035 | 180 | 158.4 | 00039028685TRLO0 |
28/02/2025 | 08:47:18.035 | 171 | 158.4 | 00039028686TRLO0 |
28/02/2025 | 08:47:18.035 | 174 | 158.4 | 00039028687TRLO0 |
28/02/2025 | 08:47:27.110 | 583 | 158.2 | 00039028702TRLO0 |
28/02/2025 | 08:47:27.110 | 544 | 158.2 | 00039028701TRLO0 |
28/02/2025 | 08:48:20.006 | 489 | 158.2 | 00039028742TRLO0 |
28/02/2025 | 08:48:20.006 | 63 | 158.2 | 00039028743TRLO0 |
28/02/2025 | 08:48:20.006 | 26 | 158.2 | 00039028744TRLO0 |
28/02/2025 | 08:54:29.541 | 772 | 158.3 | 00039028847TRLO0 |
28/02/2025 | 08:54:32.519 | 400 | 158.3 | 00039028860TRLO0 |
28/02/2025 | 08:54:32.521 | 242 | 158.3 | 00039028861TRLO0 |
28/02/2025 | 08:54:32.717 | 415 | 158.3 | 00039028862TRLO0 |
28/02/2025 | 08:54:32.717 | 64 | 158.3 | 00039028863TRLO0 |
28/02/2025 | 08:58:40.234 | 874 | 158.2 | 00039029024TRLO0 |
28/02/2025 | 08:58:40.234 | 798 | 158.2 | 00039029023TRLO0 |
28/02/2025 | 08:58:40.234 | 795 | 158.2 | 00039029022TRLO0 |
28/02/2025 | 08:58:40.239 | 39 | 158.3 | 00039029025TRLO0 |
28/02/2025 | 08:58:40.239 | 324 | 158.3 | 00039029026TRLO0 |
28/02/2025 | 08:58:40.239 | 174 | 158.3 | 00039029027TRLO0 |
28/02/2025 | 08:58:40.239 | 191 | 158.3 | 00039029028TRLO0 |
28/02/2025 | 08:58:40.239 | 202 | 158.3 | 00039029029TRLO0 |
28/02/2025 | 08:58:40.239 | 217 | 158.3 | 00039029030TRLO0 |
28/02/2025 | 08:58:40.279 | 217 | 158.3 | 00039029031TRLO0 |
28/02/2025 | 08:58:40.279 | 2014 | 158.3 | 00039029032TRLO0 |
28/02/2025 | 08:58:40.295 | 708 | 158.2 | 00039029034TRLO0 |
28/02/2025 | 08:58:40.295 | 457 | 158.2 | 00039029033TRLO0 |
28/02/2025 | 08:58:40.295 | 251 | 158.2 | 00039029035TRLO0 |
28/02/2025 | 08:59:44.397 | 699 | 158.1 | 00039029040TRLO0 |
28/02/2025 | 08:59:45.097 | 252 | 158 | 00039029048TRLO0 |
28/02/2025 | 08:59:45.097 | 303 | 158 | 00039029049TRLO0 |
28/02/2025 | 09:04:25.578 | 866 | 158.1 | 00039029135TRLO0 |
28/02/2025 | 09:04:25.960 | 164 | 158.1 | 00039029136TRLO0 |
28/02/2025 | 09:15:54.050 | 600 | 158 | 00039029479TRLO0 |
28/02/2025 | 09:15:54.050 | 544 | 158 | 00039029478TRLO0 |
28/02/2025 | 09:15:54.050 | 544 | 158 | 00039029477TRLO0 |
28/02/2025 | 09:15:54.050 | 1106 | 158 | 00039029480TRLO0 |
28/02/2025 | 09:15:54.062 | 1144 | 158 | 00039029481TRLO0 |
28/02/2025 | 09:15:54.079 | 183 | 158.1 | 00039029482TRLO0 |
28/02/2025 | 09:15:54.079 | 502 | 158.1 | 00039029483TRLO0 |
28/02/2025 | 09:15:54.079 | 7 | 158.1 | 00039029484TRLO0 |
28/02/2025 | 09:16:01.371 | 455 | 158.1 | 00039029485TRLO0 |
28/02/2025 | 09:24:25.522 | 178 | 158.2 | 00039029666TRLO0 |
28/02/2025 | 09:24:36.254 | 855 | 158.2 | 00039029668TRLO0 |
28/02/2025 | 09:24:36.258 | 38 | 158.3 | 00039029669TRLO0 |
28/02/2025 | 09:24:36.258 | 638 | 158.3 | 00039029670TRLO0 |
28/02/2025 | 09:24:36.258 | 117 | 158.3 | 00039029671TRLO0 |
28/02/2025 | 09:24:36.258 | 129 | 158.3 | 00039029672TRLO0 |
28/02/2025 | 09:24:36.258 | 225 | 158.3 | 00039029673TRLO0 |
28/02/2025 | 09:26:10.831 | 405 | 158.3 | 00039029706TRLO0 |
28/02/2025 | 09:26:10.834 | 9 | 158.3 | 00039029707TRLO0 |
28/02/2025 | 09:42:03.866 | 593 | 158.5 | 00039029966TRLO0 |
28/02/2025 | 09:42:03.866 | 272 | 158.5 | 00039029965TRLO0 |
28/02/2025 | 09:42:03.866 | 272 | 158.5 | 00039029967TRLO0 |
28/02/2025 | 09:42:03.866 | 544 | 158.5 | 00039029964TRLO0 |
28/02/2025 | 09:42:03.867 | 412 | 158.4 | 00039029968TRLO0 |
28/02/2025 | 09:42:03.874 | 130 | 158.7 | 00039029969TRLO0 |
28/02/2025 | 09:42:03.874 | 777 | 158.7 | 00039029970TRLO0 |
28/02/2025 | 09:42:03.874 | 370 | 158.7 | 00039029971TRLO0 |
28/02/2025 | 09:42:03.876 | 3103 | 158.5 | 00039029972TRLO0 |
28/02/2025 | 09:42:03.881 | 3018 | 158.5 | 00039029973TRLO0 |
28/02/2025 | 09:42:03.894 | 626 | 158.5 | 00039029974TRLO0 |
28/02/2025 | 09:42:03.896 | 624 | 158.5 | 00039029975TRLO0 |
28/02/2025 | 09:42:04.128 | 772 | 158.4 | 00039029979TRLO0 |
28/02/2025 | 09:42:04.570 | 1035 | 158.4 | 00039029981TRLO0 |
28/02/2025 | 09:42:04.573 | 535 | 158.5 | 00039029983TRLO0 |
28/02/2025 | 09:42:04.573 | 5 | 158.5 | 00039029984TRLO0 |
28/02/2025 | 09:42:04.573 | 137 | 158.5 | 00039029982TRLO0 |
28/02/2025 | 09:42:04.573 | 416 | 158.5 | 00039029985TRLO0 |
28/02/2025 | 09:43:06.042 | 272 | 158.3 | 00039029997TRLO0 |
28/02/2025 | 09:43:06.042 | 272 | 158.3 | 00039030000TRLO0 |
28/02/2025 | 09:43:06.042 | 64 | 158.3 | 00039029996TRLO0 |
28/02/2025 | 09:43:06.042 | 238 | 158.3 | 00039029999TRLO0 |
28/02/2025 | 09:43:06.042 | 238 | 158.3 | 00039030002TRLO0 |
28/02/2025 | 09:43:06.043 | 493 | 158.3 | 00039029998TRLO0 |
28/02/2025 | 09:43:06.043 | 493 | 158.3 | 00039030001TRLO0 |
28/02/2025 | 09:43:06.051 | 2637 | 158.4 | 00039030003TRLO0 |
28/02/2025 | 09:43:12.358 | 1400 | 158.3 | 00039030005TRLO0 |
28/02/2025 | 09:43:12.358 | 2 | 158.3 | 00039030006TRLO0 |
28/02/2025 | 09:54:31.653 | 372 | 159 | 00039030303TRLO0 |
28/02/2025 | 10:00:59.282 | 114 | 159.2 | 00039030449TRLO0 |
28/02/2025 | 10:00:59.282 | 356 | 159.2 | 00039030450TRLO0 |
28/02/2025 | 10:03:52.954 | 104 | 159.2 | 00039030490TRLO0 |
28/02/2025 | 10:03:53.044 | 640 | 159.3 | 00039030491TRLO0 |
28/02/2025 | 10:03:53.112 | 378 | 159.3 | 00039030492TRLO0 |
28/02/2025 | 10:04:42.007 | 549 | 159.3 | 00039030497TRLO0 |
28/02/2025 | 10:07:40.745 | 666 | 159.1 | 00039030564TRLO0 |
28/02/2025 | 10:07:40.745 | 544 | 159.1 | 00039030561TRLO0 |
28/02/2025 | 10:07:40.745 | 1098 | 159.1 | 00039030562TRLO0 |
28/02/2025 | 10:07:40.745 | 1560 | 159.1 | 00039030563TRLO0 |
28/02/2025 | 10:07:41.343 | 702 | 159.1 | 00039030565TRLO0 |
28/02/2025 | 10:07:48.484 | 336 | 159.1 | 00039030567TRLO0 |
28/02/2025 | 10:07:48.484 | 168 | 159.1 | 00039030566TRLO0 |
28/02/2025 | 10:07:48.484 | 247 | 159.1 | 00039030568TRLO0 |
28/02/2025 | 10:07:48.485 | 76 | 159.1 | 00039030569TRLO0 |
28/02/2025 | 10:07:48.529 | 499 | 159.1 | 00039030570TRLO0 |
28/02/2025 | 10:07:48.530 | 361 | 159.1 | 00039030571TRLO0 |
28/02/2025 | 10:07:48.530 | 127 | 159.1 | 00039030572TRLO0 |
28/02/2025 | 10:07:48.550 | 358 | 159.1 | 00039030575TRLO0 |
28/02/2025 | 10:07:48.550 | 212 | 159.1 | 00039030573TRLO0 |
28/02/2025 | 10:07:48.550 | 280 | 159.1 | 00039030574TRLO0 |
28/02/2025 | 10:07:48.575 | 356 | 159.1 | 00039030576TRLO0 |
28/02/2025 | 10:07:48.635 | 352 | 159.1 | 00039030577TRLO0 |
28/02/2025 | 10:07:54.137 | 298 | 159.1 | 00039030579TRLO0 |
28/02/2025 | 10:07:54.137 | 149 | 159.1 | 00039030578TRLO0 |
28/02/2025 | 10:07:54.164 | 349 | 159.1 | 00039030580TRLO0 |
28/02/2025 | 10:08:01.145 | 94 | 159.1 | 00039030584TRLO0 |
28/02/2025 | 10:08:01.146 | 188 | 159.1 | 00039030585TRLO0 |
28/02/2025 | 10:08:01.170 | 348 | 159.1 | 00039030586TRLO0 |
28/02/2025 | 10:24:55.703 | 744 | 159 | 00039030874TRLO0 |
28/02/2025 | 10:24:55.703 | 544 | 159 | 00039030875TRLO0 |
28/02/2025 | 10:24:55.703 | 699 | 159 | 00039030876TRLO0 |
28/02/2025 | 10:24:55.710 | 106 | 159.1 | 00039030877TRLO0 |
28/02/2025 | 10:24:55.710 | 720 | 159.1 | 00039030878TRLO0 |
28/02/2025 | 10:24:55.716 | 424 | 159.1 | 00039030879TRLO0 |
28/02/2025 | 10:24:55.716 | 424 | 159.1 | 00039030880TRLO0 |
28/02/2025 | 10:24:55.718 | 42 | 159.1 | 00039030881TRLO0 |
28/02/2025 | 10:25:01.160 | 466 | 159.1 | 00039030884TRLO0 |
28/02/2025 | 10:25:01.160 | 610 | 159 | 00039030883TRLO0 |
28/02/2025 | 10:25:01.180 | 904 | 159.1 | 00039030885TRLO0 |
28/02/2025 | 10:25:01.195 | 929 | 159.1 | 00039030886TRLO0 |
28/02/2025 | 10:25:01.216 | 731 | 159.1 | 00039030887TRLO0 |
28/02/2025 | 10:25:01.272 | 465 | 159.1 | 00039030888TRLO0 |
28/02/2025 | 10:26:56.007 | 637 | 159.1 | 00039030913TRLO0 |
28/02/2025 | 10:29:50.005 | 323 | 159.1 | 00039030967TRLO0 |
28/02/2025 | 10:29:50.005 | 157 | 159.1 | 00039030968TRLO0 |
28/02/2025 | 10:29:50.010 | 289 | 159 | 00039030969TRLO0 |
28/02/2025 | 10:29:50.010 | 485 | 159 | 00039030970TRLO0 |
28/02/2025 | 10:29:57.338 | 540 | 158.9 | 00039030973TRLO0 |
28/02/2025 | 10:29:57.338 | 844 | 158.9 | 00039030971TRLO0 |
28/02/2025 | 10:29:57.338 | 631 | 158.9 | 00039030972TRLO0 |
28/02/2025 | 10:29:57.342 | 453 | 159 | 00039030974TRLO0 |
28/02/2025 | 10:29:57.362 | 575 | 158.8 | 00039030976TRLO0 |
28/02/2025 | 10:29:57.363 | 768 | 158.8 | 00039030975TRLO0 |
28/02/2025 | 10:29:57.367 | 537 | 158.7 | 00039030977TRLO0 |
28/02/2025 | 10:30:34.114 | 319 | 158.7 | 00039031017TRLO0 |
28/02/2025 | 10:30:45.717 | 666 | 158.8 | 00039031023TRLO0 |
28/02/2025 | 10:30:48.141 | 487 | 158.8 | 00039031024TRLO0 |
28/02/2025 | 10:35:03.603 | 211 | 158.9 | 00039031221TRLO0 |
28/02/2025 | 10:35:03.622 | 189 | 158.9 | 00039031222TRLO0 |
28/02/2025 | 10:35:03.622 | 168 | 158.9 | 00039031223TRLO0 |
28/02/2025 | 10:35:03.622 | 318 | 158.9 | 00039031224TRLO0 |
28/02/2025 | 10:36:42.388 | 799 | 158.8 | 00039031265TRLO0 |
28/02/2025 | 10:36:42.388 | 1079 | 158.8 | 00039031267TRLO0 |
28/02/2025 | 10:36:42.389 | 849 | 158.8 | 00039031268TRLO0 |
28/02/2025 | 10:36:42.389 | 937 | 158.8 | 00039031266TRLO0 |
28/02/2025 | 10:40:14.622 | 443 | 158.8 | 00039031332TRLO0 |
28/02/2025 | 10:40:14.717 | 413 | 158.8 | 00039031333TRLO0 |
28/02/2025 | 10:40:14.752 | 557 | 158.8 | 00039031334TRLO0 |
28/02/2025 | 10:40:14.916 | 563 | 158.8 | 00039031335TRLO0 |
28/02/2025 | 10:40:14.935 | 534 | 158.8 | 00039031336TRLO0 |
28/02/2025 | 10:40:15.117 | 692 | 158.8 | 00039031337TRLO0 |
28/02/2025 | 10:40:15.142 | 538 | 158.8 | 00039031338TRLO0 |
28/02/2025 | 10:40:15.317 | 684 | 158.8 | 00039031339TRLO0 |
28/02/2025 | 10:40:15.371 | 4563 | 158.7 | 00039031340TRLO0 |
28/02/2025 | 10:40:15.371 | 699 | 158.7 | 00039031341TRLO0 |
28/02/2025 | 10:40:15.374 | 317 | 158.8 | 00039031342TRLO0 |
28/02/2025 | 10:40:15.374 | 34 | 158.8 | 00039031343TRLO0 |
28/02/2025 | 10:40:15.374 | 188 | 158.8 | 00039031344TRLO0 |
28/02/2025 | 10:40:15.416 | 184 | 158.8 | 00039031345TRLO0 |
28/02/2025 | 10:40:15.416 | 175 | 158.8 | 00039031346TRLO0 |
28/02/2025 | 10:40:15.416 | 500 | 158.8 | 00039031347TRLO0 |
28/02/2025 | 10:40:15.416 | 1510 | 158.8 | 00039031348TRLO0 |
28/02/2025 | 10:40:15.436 | 26 | 158.8 | 00039031349TRLO0 |
28/02/2025 | 10:40:15.436 | 11 | 158.8 | 00039031350TRLO0 |
28/02/2025 | 10:40:15.436 | 160 | 158.8 | 00039031351TRLO0 |
28/02/2025 | 10:40:15.436 | 165 | 158.8 | 00039031352TRLO0 |
28/02/2025 | 10:40:15.436 | 317 | 158.8 | 00039031353TRLO0 |
28/02/2025 | 10:40:15.436 | 500 | 158.8 | 00039031354TRLO0 |
28/02/2025 | 10:40:15.437 | 1024 | 158.8 | 00039031355TRLO0 |
28/02/2025 | 10:40:15.517 | 151 | 158.8 | 00039031356TRLO0 |
28/02/2025 | 10:40:15.517 | 7 | 158.8 | 00039031357TRLO0 |
28/02/2025 | 10:40:15.517 | 1492 | 158.8 | 00039031358TRLO0 |
28/02/2025 | 10:40:15.534 | 151 | 158.8 | 00039031359TRLO0 |
28/02/2025 | 10:40:15.534 | 682 | 158.8 | 00039031360TRLO0 |
28/02/2025 | 10:40:15.534 | 500 | 158.8 | 00039031361TRLO0 |
28/02/2025 | 10:40:15.535 | 1158 | 158.8 | 00039031363TRLO0 |
28/02/2025 | 10:40:15.536 | 2052 | 158.6 | 00039031364TRLO0 |
28/02/2025 | 10:40:15.538 | 489 | 158.6 | 00039031362TRLO0 |
28/02/2025 | 10:42:08.427 | 444 | 158.2 | 00039031415TRLO0 |
28/02/2025 | 10:52:34.322 | 501 | 158.5 | 00039031611TRLO0 |
28/02/2025 | 10:52:34.322 | 140 | 158.5 | 00039031612TRLO0 |
28/02/2025 | 10:55:19.473 | 270 | 158.6 | 00039031670TRLO0 |
28/02/2025 | 10:55:19.473 | 190 | 158.6 | 00039031672TRLO0 |
28/02/2025 | 10:55:19.473 | 148 | 158.6 | 00039031674TRLO0 |
28/02/2025 | 10:55:19.473 | 116 | 158.6 | 00039031669TRLO0 |
28/02/2025 | 10:55:19.473 | 114 | 158.6 | 00039031671TRLO0 |
28/02/2025 | 10:55:19.473 | 387 | 158.6 | 00039031673TRLO0 |
28/02/2025 | 10:55:19.490 | 129 | 158.6 | 00039031675TRLO0 |
28/02/2025 | 10:55:19.490 | 367 | 158.6 | 00039031676TRLO0 |
28/02/2025 | 10:55:19.515 | 271 | 158.6 | 00039031677TRLO0 |
28/02/2025 | 10:55:19.515 | 158 | 158.6 | 00039031678TRLO0 |
28/02/2025 | 10:55:19.515 | 164 | 158.6 | 00039031679TRLO0 |
28/02/2025 | 10:55:19.539 | 270 | 158.6 | 00039031680TRLO0 |
28/02/2025 | 10:55:19.567 | 269 | 158.6 | 00039031681TRLO0 |
28/02/2025 | 10:55:19.567 | 163 | 158.6 | 00039031682TRLO0 |
28/02/2025 | 10:55:19.783 | 227 | 158.6 | 00039031683TRLO0 |
28/02/2025 | 10:56:23.225 | 1603 | 158.5 | 00039031687TRLO0 |
28/02/2025 | 10:56:23.225 | 1 | 158.5 | 00039031688TRLO0 |
28/02/2025 | 10:56:23.225 | 1 | 158.5 | 00039031689TRLO0 |
28/02/2025 | 10:56:23.225 | 940 | 158.5 | 00039031690TRLO0 |
28/02/2025 | 10:57:53.116 | 139 | 158.5 | 00039031710TRLO0 |
28/02/2025 | 10:57:59.628 | 187 | 158.5 | 00039031712TRLO0 |
28/02/2025 | 11:00:09.167 | 1264 | 158.5 | 00039031735TRLO0 |
28/02/2025 | 11:11:35.813 | 974 | 158.5 | 00039031965TRLO0 |
28/02/2025 | 11:11:35.814 | 941 | 158.5 | 00039031961TRLO0 |
28/02/2025 | 11:11:35.814 | 367 | 158.5 | 00039031964TRLO0 |
28/02/2025 | 11:11:35.814 | 367 | 158.5 | 00039031966TRLO0 |
28/02/2025 | 11:11:35.814 | 272 | 158.5 | 00039031962TRLO0 |
28/02/2025 | 11:11:35.814 | 272 | 158.5 | 00039031963TRLO0 |
28/02/2025 | 11:11:35.823 | 2544 | 158.5 | 00039031967TRLO0 |
28/02/2025 | 11:11:35.828 | 102 | 158.5 | 00039031968TRLO0 |
28/02/2025 | 11:12:02.292 | 397 | 158.5 | 00039031991TRLO0 |
28/02/2025 | 11:12:09.408 | 191 | 158.5 | 00039031994TRLO0 |
28/02/2025 | 11:12:18.370 | 173 | 158.5 | 00039031998TRLO0 |
28/02/2025 | 11:12:47.071 | 462 | 158.5 | 00039032005TRLO0 |
28/02/2025 | 11:12:47.107 | 813 | 158.5 | 00039032006TRLO0 |
28/02/2025 | 11:17:52.950 | 749 | 158.4 | 00039032110TRLO0 |
28/02/2025 | 11:17:52.950 | 591 | 158.4 | 00039032109TRLO0 |
28/02/2025 | 11:17:52.950 | 644 | 158.4 | 00039032108TRLO0 |
28/02/2025 | 11:17:52.956 | 38 | 158.5 | 00039032111TRLO0 |
28/02/2025 | 11:17:52.956 | 526 | 158.5 | 00039032114TRLO0 |
28/02/2025 | 11:17:52.956 | 4 | 158.5 | 00039032117TRLO0 |
28/02/2025 | 11:17:52.956 | 116 | 158.5 | 00039032112TRLO0 |
28/02/2025 | 11:17:52.956 | 127 | 158.5 | 00039032113TRLO0 |
28/02/2025 | 11:17:52.957 | 388 | 158.5 | 00039032115TRLO0 |
28/02/2025 | 11:17:52.957 | 157 | 158.5 | 00039032118TRLO0 |
28/02/2025 | 11:17:52.957 | 35 | 158.5 | 00039032119TRLO0 |
28/02/2025 | 11:17:52.957 | 205 | 158.5 | 00039032116TRLO0 |
28/02/2025 | 11:17:52.976 | 335 | 158.5 | 00039032120TRLO0 |
28/02/2025 | 11:17:52.976 | 1429 | 158.5 | 00039032121TRLO0 |
28/02/2025 | 11:17:52.976 | 654 | 158.5 | 00039032122TRLO0 |
28/02/2025 | 11:17:53.029 | 142 | 158.5 | 00039032123TRLO0 |
28/02/2025 | 11:17:53.029 | 1004 | 158.5 | 00039032124TRLO0 |
28/02/2025 | 11:17:53.029 | 64 | 158.5 | 00039032125TRLO0 |
28/02/2025 | 11:17:58.984 | 869 | 158.3 | 00039032128TRLO0 |
28/02/2025 | 11:17:58.984 | 325 | 158.3 | 00039032127TRLO0 |
28/02/2025 | 11:17:58.984 | 325 | 158.3 | 00039032130TRLO0 |
28/02/2025 | 11:17:58.984 | 176 | 158.3 | 00039032126TRLO0 |
28/02/2025 | 11:17:58.984 | 526 | 158.3 | 00039032129TRLO0 |
28/02/2025 | 11:22:59.916 | 1228 | 158.2 | 00039032250TRLO0 |
28/02/2025 | 11:22:59.916 | 44 | 158.2 | 00039032251TRLO0 |
28/02/2025 | 11:22:59.916 | 44 | 158.2 | 00039032252TRLO0 |
28/02/2025 | 11:22:59.917 | 699 | 158.2 | 00039032247TRLO0 |
28/02/2025 | 11:22:59.917 | 97 | 158.2 | 00039032248TRLO0 |
28/02/2025 | 11:22:59.917 | 790 | 158.2 | 00039032249TRLO0 |
28/02/2025 | 11:23:03.765 | 80 | 158.1 | 00039032254TRLO0 |
28/02/2025 | 11:25:58.523 | 762 | 158.2 | 00039032310TRLO0 |
28/02/2025 | 11:32:54.584 | 928 | 158.2 | 00039032450TRLO0 |
28/02/2025 | 11:32:54.584 | 818 | 158.2 | 00039032451TRLO0 |
28/02/2025 | 11:32:54.584 | 107 | 158.2 | 00039032452TRLO0 |
28/02/2025 | 11:32:54.584 | 743 | 158.2 | 00039032449TRLO0 |
28/02/2025 | 11:32:54.718 | 503 | 158.2 | 00039032453TRLO0 |
28/02/2025 | 11:32:54.718 | 997 | 158.2 | 00039032454TRLO0 |
28/02/2025 | 11:33:02.753 | 468 | 158.2 | 00039032458TRLO0 |
28/02/2025 | 11:34:50.179 | 1372 | 158.4 | 00039032506TRLO0 |
28/02/2025 | 11:46:31.742 | 870 | 158.6 | 00039032802TRLO0 |
28/02/2025 | 11:46:31.742 | 681 | 158.6 | 00039032804TRLO0 |
28/02/2025 | 11:46:31.742 | 864 | 158.6 | 00039032801TRLO0 |
28/02/2025 | 11:46:31.742 | 940 | 158.6 | 00039032803TRLO0 |
28/02/2025 | 11:57:41.355 | 879 | 158.5 | 00039033005TRLO0 |
28/02/2025 | 11:57:41.355 | 679 | 158.5 | 00039033004TRLO0 |
28/02/2025 | 11:57:41.355 | 179 | 158.5 | 00039033003TRLO0 |
28/02/2025 | 11:57:41.355 | 556 | 158.5 | 00039033006TRLO0 |
28/02/2025 | 11:57:41.362 | 1429 | 158.6 | 00039033007TRLO0 |
28/02/2025 | 11:57:41.362 | 607 | 158.6 | 00039033008TRLO0 |
28/02/2025 | 11:57:41.363 | 319 | 158.6 | 00039033009TRLO0 |
28/02/2025 | 11:57:41.363 | 297 | 158.6 | 00039033010TRLO0 |
28/02/2025 | 11:57:41.363 | 501 | 158.6 | 00039033011TRLO0 |
28/02/2025 | 11:57:41.369 | 715 | 158.6 | 00039033012TRLO0 |
28/02/2025 | 11:57:41.419 | 178 | 158.6 | 00039033013TRLO0 |
28/02/2025 | 12:07:49.288 | 907 | 158.5 | 00039033300TRLO0 |
28/02/2025 | 12:07:49.288 | 685 | 158.5 | 00039033301TRLO0 |
28/02/2025 | 12:07:49.288 | 544 | 158.5 | 00039033299TRLO0 |
28/02/2025 | 12:07:49.296 | 796 | 158.6 | 00039033302TRLO0 |
28/02/2025 | 12:07:49.323 | 681 | 158.6 | 00039033303TRLO0 |
28/02/2025 | 12:09:07.403 | 159 | 158.5 | 00039033327TRLO0 |
28/02/2025 | 12:12:18.005 | 274 | 158.7 | 00039033387TRLO0 |
28/02/2025 | 12:12:18.005 | 192 | 158.7 | 00039033388TRLO0 |
28/02/2025 | 12:12:19.816 | 237 | 158.8 | 00039033389TRLO0 |
28/02/2025 | 12:17:18.753 | 1044 | 158.7 | 00039033495TRLO0 |
28/02/2025 | 12:17:18.753 | 557 | 158.7 | 00039033497TRLO0 |
28/02/2025 | 12:17:18.753 | 218 | 158.7 | 00039033498TRLO0 |
28/02/2025 | 12:17:18.753 | 544 | 158.7 | 00039033496TRLO0 |
28/02/2025 | 12:36:39.156 | 299 | 158.7 | 00039033757TRLO0 |
28/02/2025 | 12:48:39.502 | 1222 | 158.7 | 00039034078TRLO0 |
28/02/2025 | 12:48:39.502 | 832 | 158.7 | 00039034076TRLO0 |
28/02/2025 | 12:48:39.502 | 556 | 158.7 | 00039034075TRLO0 |
28/02/2025 | 12:48:39.502 | 1735 | 158.7 | 00039034077TRLO0 |
28/02/2025 | 12:48:39.513 | 725 | 158.6 | 00039034079TRLO0 |
28/02/2025 | 12:48:39.513 | 473 | 158.6 | 00039034080TRLO0 |
28/02/2025 | 12:48:39.513 | 126 | 158.6 | 00039034081TRLO0 |
28/02/2025 | 12:48:39.513 | 126 | 158.6 | 00039034082TRLO0 |
28/02/2025 | 12:48:39.513 | 559 | 158.6 | 00039034083TRLO0 |
28/02/2025 | 12:48:40.149 | 133 | 158.5 | 00039034084TRLO0 |
28/02/2025 | 12:48:40.617 | 468 | 158.5 | 00039034085TRLO0 |
28/02/2025 | 12:48:44.298 | 334 | 158.5 | 00039034088TRLO0 |
28/02/2025 | 12:48:44.299 | 830 | 158.5 | 00039034087TRLO0 |
28/02/2025 | 12:48:44.299 | 421 | 158.5 | 00039034086TRLO0 |
28/02/2025 | 12:48:44.302 | 37 | 158.6 | 00039034089TRLO0 |
28/02/2025 | 12:48:44.302 | 736 | 158.6 | 00039034090TRLO0 |
28/02/2025 | 12:48:44.317 | 188 | 158.5 | 00039034091TRLO0 |
28/02/2025 | 12:49:14.512 | 946 | 158.5 | 00039034108TRLO0 |
28/02/2025 | 12:49:14.512 | 187 | 158.5 | 00039034109TRLO0 |
28/02/2025 | 12:51:23.594 | 195 | 158.6 | 00039034162TRLO0 |
28/02/2025 | 12:51:23.594 | 414 | 158.6 | 00039034163TRLO0 |
28/02/2025 | 12:51:23.595 | 128 | 158.6 | 00039034164TRLO0 |
28/02/2025 | 12:51:25.268 | 40 | 158.7 | 00039034165TRLO0 |
28/02/2025 | 12:51:25.268 | 617 | 158.7 | 00039034167TRLO0 |
28/02/2025 | 12:51:25.268 | 526 | 158.7 | 00039034169TRLO0 |
28/02/2025 | 12:51:25.268 | 510 | 158.7 | 00039034171TRLO0 |
28/02/2025 | 12:51:25.269 | 122 | 158.7 | 00039034166TRLO0 |
28/02/2025 | 12:51:25.269 | 113 | 158.7 | 00039034168TRLO0 |
28/02/2025 | 12:51:25.269 | 550 | 158.7 | 00039034170TRLO0 |
28/02/2025 | 12:51:25.269 | 883 | 158.7 | 00039034172TRLO0 |
28/02/2025 | 12:51:25.287 | 705 | 158.7 | 00039034174TRLO0 |
28/02/2025 | 12:51:25.288 | 113 | 158.7 | 00039034173TRLO0 |
28/02/2025 | 12:51:25.288 | 110 | 158.7 | 00039034175TRLO0 |
28/02/2025 | 12:51:25.288 | 362 | 158.7 | 00039034176TRLO0 |
28/02/2025 | 12:51:25.288 | 176 | 158.7 | 00039034177TRLO0 |
28/02/2025 | 12:51:25.579 | 186 | 158.7 | 00039034178TRLO0 |
28/02/2025 | 12:51:25.579 | 175 | 158.7 | 00039034179TRLO0 |
28/02/2025 | 12:51:25.579 | 123 | 158.7 | 00039034180TRLO0 |
28/02/2025 | 12:51:25.598 | 1251 | 158.7 | 00039034181TRLO0 |
28/02/2025 | 12:51:26.061 | 165 | 158.7 | 00039034182TRLO0 |
28/02/2025 | 12:51:26.061 | 164 | 158.7 | 00039034183TRLO0 |
28/02/2025 | 12:51:26.061 | 341 | 158.7 | 00039034184TRLO0 |
28/02/2025 | 12:51:26.084 | 160 | 158.7 | 00039034185TRLO0 |
28/02/2025 | 12:51:26.084 | 622 | 158.7 | 00039034186TRLO0 |
28/02/2025 | 12:51:26.085 | 100 | 158.7 | 00039034187TRLO0 |
28/02/2025 | 12:51:26.113 | 485 | 158.7 | 00039034188TRLO0 |
28/02/2025 | 12:51:26.125 | 732 | 158.6 | 00039034189TRLO0 |
28/02/2025 | 12:51:27.622 | 524 | 158.5 | 00039034190TRLO0 |
28/02/2025 | 12:51:27.623 | 1372 | 158.5 | 00039034193TRLO0 |
28/02/2025 | 12:51:27.623 | 820 | 158.5 | 00039034191TRLO0 |
28/02/2025 | 12:51:27.623 | 514 | 158.5 | 00039034192TRLO0 |
28/02/2025 | 12:51:57.841 | 993 | 158.5 | 00039034201TRLO0 |
28/02/2025 | 12:51:57.927 | 269 | 158.6 | 00039034202TRLO0 |
28/02/2025 | 12:51:58.078 | 240 | 158.6 | 00039034203TRLO0 |
28/02/2025 | 12:51:58.145 | 141 | 158.6 | 00039034204TRLO0 |
28/02/2025 | 12:52:40.597 | 771 | 158.5 | 00039034223TRLO0 |
28/02/2025 | 13:02:21.943 | 80 | 158.5 | 00039034462TRLO0 |
28/02/2025 | 13:05:33.562 | 202 | 158.6 | 00039034515TRLO0 |
28/02/2025 | 13:06:13.713 | 30 | 158.5 | 00039034528TRLO0 |
28/02/2025 | 13:06:13.713 | 59 | 158.5 | 00039034527TRLO0 |
28/02/2025 | 13:09:49.115 | 520 | 158.5 | 00039034618TRLO0 |
28/02/2025 | 13:09:55.309 | 157 | 158.5 | 00039034622TRLO0 |
28/02/2025 | 13:10:02.952 | 918 | 158.5 | 00039034628TRLO0 |
28/02/2025 | 13:10:03.737 | 400 | 158.5 | 00039034630TRLO0 |
28/02/2025 | 13:11:04.781 | 159 | 158.6 | 00039034715TRLO0 |
28/02/2025 | 13:13:33.163 | 10 | 158.6 | 00039034767TRLO0 |
28/02/2025 | 13:13:33.163 | 68 | 158.6 | 00039034768TRLO0 |
28/02/2025 | 13:14:46.527 | 521 | 158.5 | 00039034807TRLO0 |
28/02/2025 | 13:14:46.527 | 877 | 158.5 | 00039034809TRLO0 |
28/02/2025 | 13:14:46.527 | 2 | 158.5 | 00039034808TRLO0 |
28/02/2025 | 13:14:46.527 | 834 | 158.5 | 00039034810TRLO0 |
28/02/2025 | 13:17:50.347 | 1551 | 158.4 | 00039034898TRLO0 |
28/02/2025 | 13:17:50.348 | 621 | 158.4 | 00039034897TRLO0 |
28/02/2025 | 13:17:50.356 | 340 | 158.3 | 00039034899TRLO0 |
28/02/2025 | 13:17:50.356 | 340 | 158.3 | 00039034901TRLO0 |
28/02/2025 | 13:17:50.356 | 520 | 158.3 | 00039034900TRLO0 |
28/02/2025 | 13:17:50.357 | 1400 | 158.4 | 00039034902TRLO0 |
28/02/2025 | 13:17:50.357 | 961 | 158.4 | 00039034903TRLO0 |
28/02/2025 | 13:17:50.513 | 542 | 158.4 | 00039034904TRLO0 |
28/02/2025 | 13:17:50.513 | 158 | 158.4 | 00039034905TRLO0 |
28/02/2025 | 13:17:50.513 | 172 | 158.4 | 00039034906TRLO0 |
28/02/2025 | 13:17:50.513 | 16 | 158.4 | 00039034907TRLO0 |
28/02/2025 | 13:17:50.513 | 1400 | 158.4 | 00039034908TRLO0 |
28/02/2025 | 13:17:50.514 | 2215 | 158.4 | 00039034909TRLO0 |
28/02/2025 | 13:17:50.528 | 887 | 158.2 | 00039034910TRLO0 |
28/02/2025 | 13:17:50.528 | 665 | 158.2 | 00039034911TRLO0 |
28/02/2025 | 13:17:50.750 | 389 | 158.1 | 00039034912TRLO0 |
28/02/2025 | 13:17:51.787 | 547 | 158.1 | 00039034913TRLO0 |
28/02/2025 | 13:17:51.803 | 368 | 158.1 | 00039034914TRLO0 |
28/02/2025 | 13:17:51.803 | 63 | 158.1 | 00039034915TRLO0 |
28/02/2025 | 13:17:51.912 | 117 | 158.1 | 00039034916TRLO0 |
28/02/2025 | 13:17:51.912 | 491 | 158.1 | 00039034917TRLO0 |
28/02/2025 | 13:17:51.950 | 146 | 158.1 | 00039034918TRLO0 |
28/02/2025 | 13:17:52.003 | 180 | 158.1 | 00039034919TRLO0 |
28/02/2025 | 13:17:52.044 | 521 | 158.1 | 00039034920TRLO0 |
28/02/2025 | 13:17:52.117 | 127 | 158.1 | 00039034921TRLO0 |
28/02/2025 | 13:21:10.698 | 412 | 158.1 | 00039035067TRLO0 |
28/02/2025 | 13:21:10.698 | 73 | 158.1 | 00039035068TRLO0 |
28/02/2025 | 13:21:10.716 | 186 | 158.1 | 00039035069TRLO0 |
28/02/2025 | 13:21:10.716 | 174 | 158.1 | 00039035070TRLO0 |
28/02/2025 | 13:21:10.716 | 441 | 158.1 | 00039035071TRLO0 |
28/02/2025 | 13:21:10.745 | 187 | 158.1 | 00039035072TRLO0 |
28/02/2025 | 13:21:10.745 | 173 | 158.1 | 00039035073TRLO0 |
28/02/2025 | 13:24:10.361 | 1129 | 158.1 | 00039035162TRLO0 |
28/02/2025 | 13:24:10.364 | 1409 | 158.1 | 00039035163TRLO0 |
28/02/2025 | 13:24:10.370 | 502 | 158.1 | 00039035164TRLO0 |
28/02/2025 | 13:24:10.382 | 407 | 158.1 | 00039035165TRLO0 |
28/02/2025 | 13:26:44.834 | 486 | 158.1 | 00039035229TRLO0 |
28/02/2025 | 13:27:21.714 | 687 | 158.1 | 00039035255TRLO0 |
28/02/2025 | 13:29:49.625 | 746 | 158.1 | 00039035384TRLO0 |
28/02/2025 | 13:29:49.625 | 746 | 158.1 | 00039035387TRLO0 |
28/02/2025 | 13:29:49.625 | 345 | 158.1 | 00039035383TRLO0 |
28/02/2025 | 13:29:49.625 | 345 | 158.1 | 00039035386TRLO0 |
28/02/2025 | 13:29:49.625 | 932 | 158.1 | 00039035382TRLO0 |
28/02/2025 | 13:29:49.625 | 566 | 158.1 | 00039035385TRLO0 |
28/02/2025 | 13:29:49.625 | 566 | 158.1 | 00039035388TRLO0 |
28/02/2025 | 13:29:49.631 | 9 | 158 | 00039035389TRLO0 |
28/02/2025 | 13:29:49.641 | 552 | 158.1 | 00039035390TRLO0 |
28/02/2025 | 13:29:54.783 | 173 | 158.1 | 00039035392TRLO0 |
28/02/2025 | 13:29:54.783 | 384 | 158.1 | 00039035393TRLO0 |
28/02/2025 | 13:29:54.784 | 563 | 158.1 | 00039035391TRLO0 |
28/02/2025 | 13:29:55.845 | 137 | 158.1 | 00039035394TRLO0 |
28/02/2025 | 13:29:56.550 | 186 | 158.1 | 00039035395TRLO0 |
28/02/2025 | 13:30:24.026 | 176 | 158.1 | 00039035402TRLO0 |
28/02/2025 | 13:30:24.029 | 120 | 158.1 | 00039035403TRLO0 |
28/02/2025 | 13:32:42.864 | 1486 | 158.1 | 00039035484TRLO0 |
28/02/2025 | 13:32:42.864 | 197 | 158.1 | 00039035483TRLO0 |
28/02/2025 | 13:32:42.871 | 55 | 158.1 | 00039035485TRLO0 |
28/02/2025 | 13:44:49.330 | 697 | 158.5 | 00039035771TRLO0 |
28/02/2025 | 13:44:49.335 | 50 | 158.4 | 00039035772TRLO0 |
28/02/2025 | 13:44:49.646 | 317 | 158.6 | 00039035773TRLO0 |
28/02/2025 | 13:44:49.646 | 377 | 158.6 | 00039035774TRLO0 |
28/02/2025 | 13:44:49.646 | 251 | 158.6 | 00039035775TRLO0 |
28/02/2025 | 13:44:49.687 | 530 | 158.6 | 00039035776TRLO0 |
28/02/2025 | 13:44:49.687 | 375 | 158.6 | 00039035777TRLO0 |
28/02/2025 | 13:44:49.687 | 172 | 158.6 | 00039035778TRLO0 |
28/02/2025 | 13:44:51.423 | 499 | 158.6 | 00039035779TRLO0 |
28/02/2025 | 13:44:59.776 | 18 | 158.6 | 00039035783TRLO0 |
28/02/2025 | 13:44:59.776 | 496 | 158.6 | 00039035784TRLO0 |
28/02/2025 | 13:44:59.796 | 393 | 158.6 | 00039035785TRLO0 |
28/02/2025 | 13:44:59.811 | 187 | 158.6 | 00039035786TRLO0 |
28/02/2025 | 13:44:59.811 | 164 | 158.6 | 00039035787TRLO0 |
28/02/2025 | 13:44:59.917 | 453 | 158.6 | 00039035788TRLO0 |
28/02/2025 | 13:45:00.321 | 449 | 158.6 | 00039035789TRLO0 |
28/02/2025 | 13:47:21.940 | 434 | 158.5 | 00039035840TRLO0 |
28/02/2025 | 13:55:30.157 | 1679 | 158.5 | 00039036074TRLO0 |
28/02/2025 | 13:55:30.157 | 91 | 158.5 | 00039036073TRLO0 |
28/02/2025 | 13:55:30.157 | 708 | 158.5 | 00039036076TRLO0 |
28/02/2025 | 13:55:30.157 | 839 | 158.5 | 00039036075TRLO0 |
28/02/2025 | 13:55:30.157 | 491 | 158.5 | 00039036077TRLO0 |
28/02/2025 | 13:55:30.157 | 623 | 158.5 | 00039036078TRLO0 |
28/02/2025 | 13:55:30.170 | 170 | 158.4 | 00039036080TRLO0 |
28/02/2025 | 13:55:30.171 | 1529 | 158.4 | 00039036082TRLO0 |
28/02/2025 | 13:55:30.171 | 804 | 158.4 | 00039036081TRLO0 |
28/02/2025 | 13:55:30.171 | 1656 | 158.4 | 00039036079TRLO0 |
28/02/2025 | 13:55:30.178 | 44 | 158.5 | 00039036083TRLO0 |
28/02/2025 | 13:55:30.178 | 33 | 158.5 | 00039036084TRLO0 |
28/02/2025 | 13:55:30.511 | 892 | 158.5 | 00039036085TRLO0 |
28/02/2025 | 13:55:30.791 | 158 | 158.5 | 00039036086TRLO0 |
28/02/2025 | 13:55:31.338 | 556 | 158.5 | 00039036087TRLO0 |
28/02/2025 | 14:06:23.629 | 329 | 158.3 | 00039036638TRLO0 |
28/02/2025 | 14:18:03.127 | 380 | 158.5 | 00039037074TRLO0 |
28/02/2025 | 14:22:42.883 | 2021 | 158.4 | 00039037306TRLO0 |
28/02/2025 | 14:22:42.883 | 1180 | 158.4 | 00039037309TRLO0 |
28/02/2025 | 14:22:42.884 | 933 | 158.4 | 00039037307TRLO0 |
28/02/2025 | 14:22:42.884 | 586 | 158.4 | 00039037308TRLO0 |
28/02/2025 | 14:22:42.889 | 51 | 158.5 | 00039037310TRLO0 |
28/02/2025 | 14:22:42.889 | 3148 | 158.5 | 00039037311TRLO0 |
28/02/2025 | 14:22:42.889 | 501 | 158.5 | 00039037312TRLO0 |
28/02/2025 | 14:22:42.890 | 2356 | 158.5 | 00039037313TRLO0 |
28/02/2025 | 14:22:42.906 | 1550 | 158.3 | 00039037314TRLO0 |
28/02/2025 | 14:22:42.906 | 919 | 158.3 | 00039037315TRLO0 |
28/02/2025 | 14:22:42.907 | 2074 | 158.3 | 00039037316TRLO0 |
28/02/2025 | 14:22:42.912 | 1574 | 158.5 | 00039037317TRLO0 |
28/02/2025 | 14:22:42.912 | 124 | 158.5 | 00039037318TRLO0 |
28/02/2025 | 14:22:43.292 | 890 | 158.2 | 00039037321TRLO0 |
28/02/2025 | 14:22:43.292 | 84 | 158.2 | 00039037319TRLO0 |
28/02/2025 | 14:22:43.293 | 910 | 158.2 | 00039037320TRLO0 |
28/02/2025 | 14:22:43.296 | 339 | 158.3 | 00039037323TRLO0 |
28/02/2025 | 14:22:43.296 | 544 | 158.3 | 00039037324TRLO0 |
28/02/2025 | 14:22:43.296 | 1259 | 158.3 | 00039037322TRLO0 |
28/02/2025 | 14:22:45.281 | 508 | 158.3 | 00039037327TRLO0 |
28/02/2025 | 14:22:45.281 | 47 | 158.3 | 00039037328TRLO0 |
28/02/2025 | 14:22:45.281 | 1072 | 158.3 | 00039037326TRLO0 |
28/02/2025 | 14:22:45.315 | 409 | 158.3 | 00039037329TRLO0 |
28/02/2025 | 14:22:45.317 | 116 | 158.3 | 00039037330TRLO0 |
28/02/2025 | 14:22:45.317 | 172 | 158.3 | 00039037331TRLO0 |
28/02/2025 | 14:22:45.338 | 544 | 158.3 | 00039037332TRLO0 |
28/02/2025 | 14:22:45.338 | 181 | 158.3 | 00039037333TRLO0 |
28/02/2025 | 14:22:45.338 | 83 | 158.3 | 00039037334TRLO0 |
28/02/2025 | 14:22:45.434 | 361 | 158.3 | 00039037335TRLO0 |
28/02/2025 | 14:22:46.059 | 154 | 158.3 | 00039037338TRLO0 |
28/02/2025 | 14:22:46.083 | 160 | 158.3 | 00039037339TRLO0 |
28/02/2025 | 14:22:46.109 | 241 | 158.3 | 00039037340TRLO0 |
28/02/2025 | 14:22:46.112 | 213 | 158.3 | 00039037341TRLO0 |
28/02/2025 | 14:22:47.068 | 924 | 158.3 | 00039037342TRLO0 |
28/02/2025 | 14:22:47.089 | 554 | 158.3 | 00039037343TRLO0 |
28/02/2025 | 14:22:58.708 | 333 | 158.3 | 00039037351TRLO0 |
28/02/2025 | 14:29:52.689 | 332 | 158.6 | 00039037639TRLO0 |
28/02/2025 | 14:29:52.690 | 464 | 158.5 | 00039037640TRLO0 |
28/02/2025 | 14:29:52.690 | 482 | 158.6 | 00039037641TRLO0 |
28/02/2025 | 14:29:52.690 | 335 | 158.6 | 00039037642TRLO0 |
28/02/2025 | 14:29:52.770 | 189 | 158.7 | 00039037643TRLO0 |
28/02/2025 | 14:29:52.786 | 169 | 158.7 | 00039037644TRLO0 |
28/02/2025 | 14:29:52.786 | 181 | 158.7 | 00039037645TRLO0 |
28/02/2025 | 14:29:52.815 | 191 | 158.7 | 00039037646TRLO0 |
28/02/2025 | 14:29:52.836 | 164 | 158.7 | 00039037647TRLO0 |
28/02/2025 | 14:29:52.836 | 180 | 158.7 | 00039037648TRLO0 |
28/02/2025 | 14:29:52.862 | 157 | 158.7 | 00039037649TRLO0 |
28/02/2025 | 14:29:52.862 | 181 | 158.7 | 00039037650TRLO0 |
28/02/2025 | 14:29:52.901 | 528 | 158.6 | 00039037651TRLO0 |
28/02/2025 | 14:29:52.901 | 339 | 158.6 | 00039037652TRLO0 |
28/02/2025 | 14:29:52.905 | 176 | 158.7 | 00039037653TRLO0 |
28/02/2025 | 14:29:52.905 | 159 | 158.7 | 00039037654TRLO0 |
28/02/2025 | 14:29:52.905 | 262 | 158.7 | 00039037655TRLO0 |
28/02/2025 | 14:29:52.905 | 1083 | 158.7 | 00039037656TRLO0 |
28/02/2025 | 14:29:52.923 | 169 | 158.7 | 00039037657TRLO0 |
28/02/2025 | 14:29:52.923 | 162 | 158.7 | 00039037658TRLO0 |
28/02/2025 | 14:29:52.924 | 1984 | 158.7 | 00039037659TRLO0 |
28/02/2025 | 14:29:52.992 | 2713 | 158.7 | 00039037660TRLO0 |
28/02/2025 | 14:29:53.013 | 2253 | 158.7 | 00039037661TRLO0 |
28/02/2025 | 14:29:53.038 | 2649 | 158.7 | 00039037662TRLO0 |
28/02/2025 | 14:29:53.088 | 605 | 158.7 | 00039037663TRLO0 |
28/02/2025 | 14:29:53.136 | 1959 | 158.7 | 00039037664TRLO0 |
28/02/2025 | 14:29:53.155 | 500 | 158.7 | 00039037665TRLO0 |
28/02/2025 | 14:29:53.155 | 177 | 158.7 | 00039037666TRLO0 |
28/02/2025 | 14:29:53.155 | 167 | 158.7 | 00039037667TRLO0 |
28/02/2025 | 14:29:53.155 | 2392 | 158.7 | 00039037668TRLO0 |
28/02/2025 | 14:29:54.889 | 3564 | 158.5 | 00039037670TRLO0 |
28/02/2025 | 14:29:54.889 | 364 | 158.5 | 00039037671TRLO0 |
28/02/2025 | 14:29:54.889 | 1097 | 158.5 | 00039037672TRLO0 |
28/02/2025 | 14:29:54.889 | 773 | 158.5 | 00039037669TRLO0 |
28/02/2025 | 14:30:02.216 | 164 | 158.4 | 00039037689TRLO0 |
28/02/2025 | 14:30:02.216 | 200 | 158.4 | 00039037690TRLO0 |
28/02/2025 | 14:30:02.216 | 200 | 158.4 | 00039037691TRLO0 |
28/02/2025 | 14:30:02.216 | 712 | 158.4 | 00039037687TRLO0 |
28/02/2025 | 14:30:02.216 | 712 | 158.4 | 00039037688TRLO0 |
28/02/2025 | 14:30:02.216 | 453 | 158.4 | 00039037686TRLO0 |
28/02/2025 | 14:30:50.002 | 918 | 158.4 | 00039037768TRLO0 |
28/02/2025 | 14:30:50.002 | 650 | 158.4 | 00039037767TRLO0 |
28/02/2025 | 14:30:50.002 | 650 | 158.4 | 00039037769TRLO0 |
28/02/2025 | 14:33:18.224 | 18 | 158.3 | 00039037947TRLO0 |
28/02/2025 | 14:33:18.225 | 884 | 158.3 | 00039037946TRLO0 |
28/02/2025 | 14:33:31.167 | 471 | 158.4 | 00039037981TRLO0 |
28/02/2025 | 14:33:32.608 | 73 | 158.4 | 00039037984TRLO0 |
28/02/2025 | 14:34:16.026 | 452 | 158.4 | 00039038071TRLO0 |
28/02/2025 | 14:34:20.018 | 2816 | 158.4 | 00039038114TRLO0 |
28/02/2025 | 14:34:20.018 | 195 | 158.4 | 00039038112TRLO0 |
28/02/2025 | 14:34:20.018 | 379 | 158.4 | 00039038113TRLO0 |
28/02/2025 | 14:34:20.018 | 255 | 158.4 | 00039038115TRLO0 |
28/02/2025 | 14:34:20.023 | 614 | 158.4 | 00039038117TRLO0 |
28/02/2025 | 14:34:20.023 | 506 | 158.4 | 00039038116TRLO0 |
28/02/2025 | 14:35:13.129 | 544 | 158.5 | 00039038451TRLO0 |
28/02/2025 | 14:35:16.938 | 837 | 158.5 | 00039038452TRLO0 |
28/02/2025 | 14:35:21.142 | 925 | 158.4 | 00039038507TRLO0 |
28/02/2025 | 14:35:21.180 | 210 | 158.4 | 00039038508TRLO0 |
28/02/2025 | 14:36:30.827 | 304 | 158.5 | 00039038637TRLO0 |
28/02/2025 | 14:36:34.329 | 1515 | 158.5 | 00039038650TRLO0 |
28/02/2025 | 14:40:30.652 | 556 | 158.8 | 00039039004TRLO0 |
28/02/2025 | 14:40:31.094 | 162 | 158.8 | 00039039005TRLO0 |
28/02/2025 | 14:40:31.094 | 179 | 158.8 | 00039039006TRLO0 |
28/02/2025 | 14:44:08.983 | 884 | 159.1 | 00039039382TRLO0 |
28/02/2025 | 14:44:08.983 | 415 | 159.1 | 00039039384TRLO0 |
28/02/2025 | 14:44:08.983 | 933 | 159.1 | 00039039383TRLO0 |
28/02/2025 | 14:44:08.997 | 875 | 159 | 00039039385TRLO0 |
28/02/2025 | 14:44:52.437 | 909 | 159 | 00039039432TRLO0 |
28/02/2025 | 14:44:52.437 | 909 | 159 | 00039039434TRLO0 |
28/02/2025 | 14:44:52.437 | 797 | 158.9 | 00039039438TRLO0 |
28/02/2025 | 14:44:52.437 | 911 | 159 | 00039039436TRLO0 |
28/02/2025 | 14:44:52.437 | 55 | 159 | 00039039431TRLO0 |
28/02/2025 | 14:44:52.437 | 673 | 159 | 00039039433TRLO0 |
28/02/2025 | 14:44:52.438 | 548 | 158.9 | 00039039437TRLO0 |
28/02/2025 | 14:44:52.438 | 511 | 158.9 | 00039039435TRLO0 |
28/02/2025 | 14:45:44.985 | 992 | 158.8 | 00039039638TRLO0 |
28/02/2025 | 14:45:44.985 | 992 | 158.8 | 00039039639TRLO0 |
28/02/2025 | 14:45:44.985 | 967 | 158.8 | 00039039636TRLO0 |
28/02/2025 | 14:45:44.985 | 1581 | 158.8 | 00039039637TRLO0 |
28/02/2025 | 14:45:44.990 | 53 | 158.9 | 00039039641TRLO0 |
28/02/2025 | 14:45:44.990 | 245 | 158.9 | 00039039642TRLO0 |
28/02/2025 | 14:45:44.990 | 160 | 158.9 | 00039039643TRLO0 |
28/02/2025 | 14:45:44.992 | 1159 | 158.9 | 00039039640TRLO0 |
28/02/2025 | 14:45:45.009 | 554 | 158.9 | 00039039644TRLO0 |
28/02/2025 | 14:45:45.116 | 575 | 158.9 | 00039039645TRLO0 |
28/02/2025 | 14:45:45.118 | 559 | 158.9 | 00039039646TRLO0 |
28/02/2025 | 14:45:45.130 | 544 | 158.8 | 00039039647TRLO0 |
28/02/2025 | 14:45:45.132 | 355 | 158.8 | 00039039648TRLO0 |
28/02/2025 | 14:45:45.159 | 53 | 158.8 | 00039039649TRLO0 |
28/02/2025 | 14:51:03.843 | 354 | 159.2 | 00039040148TRLO0 |
28/02/2025 | 14:51:03.844 | 181 | 159.2 | 00039040149TRLO0 |
28/02/2025 | 14:51:03.844 | 173 | 159.2 | 00039040151TRLO0 |
28/02/2025 | 14:51:03.844 | 130 | 159.2 | 00039040150TRLO0 |
28/02/2025 | 14:53:24.604 | 20 | 159.4 | 00039040346TRLO0 |
28/02/2025 | 14:53:24.604 | 587 | 159.4 | 00039040347TRLO0 |
28/02/2025 | 14:53:24.628 | 1130 | 159.4 | 00039040348TRLO0 |
28/02/2025 | 15:00:15.451 | 310 | 159.7 | 00039040874TRLO0 |
28/02/2025 | 15:01:33.508 | 615 | 160.1 | 00039041035TRLO0 |
28/02/2025 | 15:01:33.508 | 491 | 160.1 | 00039041036TRLO0 |
28/02/2025 | 15:01:33.508 | 636 | 160.1 | 00039041037TRLO0 |
28/02/2025 | 15:01:33.508 | 102 | 160.1 | 00039041038TRLO0 |
28/02/2025 | 15:01:33.542 | 119 | 160 | 00039041039TRLO0 |
28/02/2025 | 15:01:33.542 | 479 | 160 | 00039041040TRLO0 |
28/02/2025 | 15:01:33.542 | 150 | 160 | 00039041041TRLO0 |
28/02/2025 | 15:01:33.542 | 118 | 160.1 | 00039041042TRLO0 |
28/02/2025 | 15:01:33.542 | 110 | 160.1 | 00039041043TRLO0 |
28/02/2025 | 15:01:33.543 | 336 | 160.1 | 00039041044TRLO0 |
28/02/2025 | 15:01:46.538 | 1883 | 159.8 | 00039041092TRLO0 |
28/02/2025 | 15:01:46.538 | 1408 | 159.8 | 00039041091TRLO0 |
28/02/2025 | 15:05:31.829 | 1919 | 159.9 | 00039041309TRLO0 |
28/02/2025 | 15:06:16.935 | 939 | 160 | 00039041324TRLO0 |
28/02/2025 | 15:08:58.130 | 789 | 160.1 | 00039041447TRLO0 |
28/02/2025 | 15:08:58.143 | 181 | 160.1 | 00039041450TRLO0 |
28/02/2025 | 15:08:58.143 | 159 | 160.1 | 00039041451TRLO0 |
28/02/2025 | 15:08:58.144 | 505 | 160.1 | 00039041452TRLO0 |
28/02/2025 | 15:08:58.162 | 172 | 160.1 | 00039041453TRLO0 |
28/02/2025 | 15:08:58.162 | 160 | 160.1 | 00039041454TRLO0 |
28/02/2025 | 15:08:58.162 | 713 | 160.1 | 00039041455TRLO0 |
28/02/2025 | 15:08:58.177 | 176 | 160.1 | 00039041456TRLO0 |
28/02/2025 | 15:08:58.178 | 615 | 160.1 | 00039041457TRLO0 |
28/02/2025 | 15:08:58.196 | 189 | 160.1 | 00039041458TRLO0 |
28/02/2025 | 15:08:58.196 | 498 | 160.1 | 00039041459TRLO0 |
28/02/2025 | 15:08:58.326 | 541 | 160.1 | 00039041460TRLO0 |
28/02/2025 | 15:09:36.735 | 427 | 160.2 | 00039041488TRLO0 |
28/02/2025 | 15:09:36.735 | 226 | 160.2 | 00039041487TRLO0 |
28/02/2025 | 15:09:37.987 | 132 | 160.3 | 00039041489TRLO0 |
28/02/2025 | 15:09:37.987 | 125 | 160.3 | 00039041490TRLO0 |
28/02/2025 | 15:09:37.987 | 107 | 160.3 | 00039041491TRLO0 |
28/02/2025 | 15:09:37.992 | 264 | 160.3 | 00039041492TRLO0 |
28/02/2025 | 15:09:37.992 | 224 | 160.3 | 00039041494TRLO0 |
28/02/2025 | 15:09:37.992 | 382 | 160.3 | 00039041493TRLO0 |
28/02/2025 | 15:09:37.992 | 382 | 160.3 | 00039041495TRLO0 |
28/02/2025 | 15:09:55.975 | 600 | 160.2 | 00039041508TRLO0 |
28/02/2025 | 15:09:55.975 | 2334 | 160.1 | 00039041511TRLO0 |
28/02/2025 | 15:09:55.975 | 307 | 160 | 00039041512TRLO0 |
28/02/2025 | 15:09:55.976 | 1400 | 160.1 | 00039041507TRLO0 |
28/02/2025 | 15:09:55.976 | 154 | 160 | 00039041510TRLO0 |
28/02/2025 | 15:09:55.976 | 614 | 160.2 | 00039041509TRLO0 |
28/02/2025 | 15:09:55.976 | 977 | 160.1 | 00039041513TRLO0 |
28/02/2025 | 15:09:55.976 | 589 | 160 | 00039041514TRLO0 |
28/02/2025 | 15:09:55.991 | 13025 | 160 | 00039041515TRLO0 |
28/02/2025 | 15:10:05.775 | 553 | 160.2 | 00039041538TRLO0 |
28/02/2025 | 15:10:05.775 | 1013 | 160.2 | 00039041539TRLO0 |
28/02/2025 | 15:10:05.842 | 3033 | 160.2 | 00039041569TRLO0 |
28/02/2025 | 15:10:05.854 | 339 | 160.2 | 00039041570TRLO0 |
28/02/2025 | 15:10:05.854 | 781 | 160.2 | 00039041571TRLO0 |
28/02/2025 | 15:10:05.854 | 1468 | 160.2 | 00039041572TRLO0 |
28/02/2025 | 15:10:05.960 | 2011 | 159.9 | 00039041573TRLO0 |
28/02/2025 | 15:10:15.123 | 895 | 159.9 | 00039041598TRLO0 |
28/02/2025 | 15:12:06.013 | 474 | 160.2 | 00039041735TRLO0 |
28/02/2025 | 15:12:10.549 | 123 | 160.2 | 00039041737TRLO0 |
28/02/2025 | 15:12:10.549 | 523 | 160.2 | 00039041738TRLO0 |
28/02/2025 | 15:12:10.549 | 151 | 160.2 | 00039041739TRLO0 |
28/02/2025 | 15:13:04.007 | 353 | 160.2 | 00039041775TRLO0 |
28/02/2025 | 15:13:04.007 | 70 | 160.2 | 00039041776TRLO0 |
28/02/2025 | 15:13:48.767 | 2578 | 160 | 00039041810TRLO0 |
28/02/2025 | 15:13:48.767 | 1262 | 160 | 00039041808TRLO0 |
28/02/2025 | 15:13:48.767 | 1065 | 160 | 00039041809TRLO0 |
28/02/2025 | 15:14:32.764 | 700 | 160 | 00039041858TRLO0 |
28/02/2025 | 15:14:32.764 | 760 | 160.1 | 00039041857TRLO0 |
28/02/2025 | 15:14:32.764 | 532 | 160 | 00039041859TRLO0 |
28/02/2025 | 15:14:32.764 | 415 | 160 | 00039041860TRLO0 |
28/02/2025 | 15:14:32.769 | 966 | 160 | 00039041861TRLO0 |
28/02/2025 | 15:18:37.149 | 1545 | 160.2 | 00039042342TRLO0 |
28/02/2025 | 15:18:37.149 | 1082 | 160.1 | 00039042343TRLO0 |
28/02/2025 | 15:18:37.149 | 1053 | 160.1 | 00039042340TRLO0 |
28/02/2025 | 15:18:37.149 | 19 | 160.1 | 00039042339TRLO0 |
28/02/2025 | 15:18:37.149 | 1040 | 160.1 | 00039042341TRLO0 |
28/02/2025 | 15:18:37.154 | 186 | 160.2 | 00039042344TRLO0 |
28/02/2025 | 15:18:37.154 | 1228 | 160.4 | 00039042345TRLO0 |
28/02/2025 | 15:20:48.007 | 641 | 160.5 | 00039042684TRLO0 |
28/02/2025 | 15:21:46.007 | 1619 | 160.5 | 00039042826TRLO0 |
28/02/2025 | 15:23:42.006 | 2751 | 160.5 | 00039042957TRLO0 |
28/02/2025 | 15:26:36.008 | 2731 | 160.5 | 00039043171TRLO0 |
28/02/2025 | 15:35:08.290 | 1750 | 160.4 | 00039043809TRLO0 |
28/02/2025 | 15:35:08.290 | 369 | 160.4 | 00039043813TRLO0 |
28/02/2025 | 15:35:08.290 | 493 | 160.4 | 00039043814TRLO0 |
28/02/2025 | 15:35:08.290 | 590 | 160.4 | 00039043807TRLO0 |
28/02/2025 | 15:35:08.290 | 189 | 160.4 | 00039043808TRLO0 |
28/02/2025 | 15:35:08.290 | 1195 | 160.4 | 00039043810TRLO0 |
28/02/2025 | 15:35:08.291 | 812 | 160.3 | 00039043811TRLO0 |
28/02/2025 | 15:35:08.291 | 603 | 160.3 | 00039043815TRLO0 |
28/02/2025 | 15:35:08.291 | 412 | 160.3 | 00039043812TRLO0 |
28/02/2025 | 15:35:08.298 | 478 | 160.2 | 00039043816TRLO0 |
28/02/2025 | 15:35:08.303 | 860 | 160.3 | 00039043817TRLO0 |
28/02/2025 | 15:35:08.303 | 1168 | 160.4 | 00039043818TRLO0 |
28/02/2025 | 15:35:08.303 | 867 | 160.3 | 00039043819TRLO0 |
28/02/2025 | 15:35:08.308 | 107 | 160.5 | 00039043820TRLO0 |
28/02/2025 | 15:35:08.308 | 110 | 160.5 | 00039043821TRLO0 |
28/02/2025 | 15:35:08.308 | 120 | 160.6 | 00039043822TRLO0 |
28/02/2025 | 15:35:08.308 | 113 | 160.6 | 00039043823TRLO0 |
28/02/2025 | 15:35:08.308 | 576 | 160.6 | 00039043824TRLO0 |
28/02/2025 | 15:35:08.309 | 1044 | 160.3 | 00039043825TRLO0 |
28/02/2025 | 15:35:08.311 | 2950 | 160.4 | 00039043826TRLO0 |
28/02/2025 | 15:35:08.311 | 883 | 160.2 | 00039043827TRLO0 |
28/02/2025 | 15:35:08.348 | 25 | 160.2 | 00039043828TRLO0 |
28/02/2025 | 15:35:08.354 | 339 | 160.3 | 00039043829TRLO0 |
28/02/2025 | 15:35:08.354 | 157 | 160.4 | 00039043830TRLO0 |
28/02/2025 | 15:35:08.354 | 1116 | 160.4 | 00039043831TRLO0 |
28/02/2025 | 15:50:10.487 | 2399 | 160.4 | 00039045143TRLO0 |
28/02/2025 | 15:50:10.487 | 1369 | 160.4 | 00039045140TRLO0 |
28/02/2025 | 15:50:10.487 | 922 | 160.4 | 00039045141TRLO0 |
28/02/2025 | 15:50:10.487 | 1140 | 160.4 | 00039045142TRLO0 |
28/02/2025 | 15:50:10.495 | 422 | 160.5 | 00039045144TRLO0 |
28/02/2025 | 15:50:10.496 | 1096 | 160.5 | 00039045145TRLO0 |
28/02/2025 | 15:50:10.496 | 4 | 160.5 | 00039045146TRLO0 |
28/02/2025 | 15:50:10.496 | 46 | 160.5 | 00039045147TRLO0 |
28/02/2025 | 15:50:10.496 | 4 | 160.5 | 00039045148TRLO0 |
28/02/2025 | 15:50:10.497 | 4508 | 160.6 | 00039045149TRLO0 |
28/02/2025 | 15:50:11.152 | 526 | 160.6 | 00039045157TRLO0 |
28/02/2025 | 15:50:11.315 | 473 | 160.6 | 00039045158TRLO0 |
28/02/2025 | 15:50:27.457 | 1754 | 160.4 | 00039045171TRLO0 |
28/02/2025 | 15:50:27.457 | 822 | 160.4 | 00039045168TRLO0 |
28/02/2025 | 15:50:27.461 | 2500 | 160.4 | 00039045173TRLO0 |
28/02/2025 | 15:50:27.461 | 4516 | 160.5 | 00039045175TRLO0 |
28/02/2025 | 15:50:27.461 | 80 | 160.4 | 00039045172TRLO0 |
28/02/2025 | 15:50:27.461 | 2832 | 160.5 | 00039045174TRLO0 |
28/02/2025 | 15:50:27.479 | 4151 | 160.5 | 00039045177TRLO0 |
28/02/2025 | 15:50:27.480 | 1235 | 160.5 | 00039045178TRLO0 |
28/02/2025 | 15:50:27.480 | 2522 | 160.5 | 00039045179TRLO0 |
28/02/2025 | 15:50:37.152 | 1116 | 160.4 | 00039045194TRLO0 |
28/02/2025 | 15:52:30.220 | 845 | 160.5 | 00039045284TRLO0 |
28/02/2025 | 15:52:30.220 | 655 | 160.5 | 00039045283TRLO0 |
28/02/2025 | 15:54:38.006 | 1677 | 160.5 | 00039045394TRLO0 |
28/02/2025 | 16:02:00.557 | 80 | 160.9 | 00039045710TRLO0 |
28/02/2025 | 16:02:00.558 | 50 | 160.9 | 00039045711TRLO0 |
28/02/2025 | 16:10:22.145 | 142 | 161.1 | 00039046268TRLO0 |
28/02/2025 | 16:10:22.145 | 118 | 161.1 | 00039046269TRLO0 |
28/02/2025 | 16:10:22.145 | 662 | 161.1 | 00039046270TRLO0 |
28/02/2025 | 16:10:22.145 | 114 | 161.1 | 00039046271TRLO0 |
28/02/2025 | 16:10:22.145 | 3449 | 161.1 | 00039046272TRLO0 |
28/02/2025 | 16:11:04.006 | 114 | 161.1 | 00039046301TRLO0 |
28/02/2025 | 16:11:04.006 | 107 | 161.1 | 00039046302TRLO0 |
28/02/2025 | 16:11:04.006 | 242 | 161.1 | 00039046303TRLO0 |
28/02/2025 | 16:11:04.006 | 269 | 161.1 | 00039046304TRLO0 |
28/02/2025 | 16:13:00.011 | 125 | 161.1 | 00039046467TRLO0 |
28/02/2025 | 16:13:00.011 | 125 | 161.1 | 00039046468TRLO0 |
28/02/2025 | 16:13:00.011 | 503 | 161.1 | 00039046469TRLO0 |
28/02/2025 | 16:13:23.329 | 2399 | 160.9 | 00039046491TRLO0 |
28/02/2025 | 16:13:23.329 | 1052 | 160.8 | 00039046492TRLO0 |
28/02/2025 | 16:13:23.329 | 684 | 160.8 | 00039046486TRLO0 |
28/02/2025 | 16:13:23.329 | 1559 | 160.9 | 00039046488TRLO0 |
28/02/2025 | 16:13:23.329 | 1074 | 160.9 | 00039046485TRLO0 |
28/02/2025 | 16:13:23.329 | 839 | 160.8 | 00039046487TRLO0 |
28/02/2025 | 16:13:23.329 | 1328 | 160.9 | 00039046490TRLO0 |
28/02/2025 | 16:13:23.330 | 634 | 160.7 | 00039046493TRLO0 |
28/02/2025 | 16:13:23.330 | 412 | 160.7 | 00039046489TRLO0 |
28/02/2025 | 16:13:23.346 | 2068 | 160.8 | 00039046507TRLO0 |
28/02/2025 | 16:13:23.346 | 849 | 160.8 | 00039046509TRLO0 |
28/02/2025 | 16:13:23.346 | 167 | 160.8 | 00039046511TRLO0 |
28/02/2025 | 16:13:23.346 | 170 | 160.8 | 00039046513TRLO0 |
28/02/2025 | 16:13:23.346 | 2509 | 160.8 | 00039046515TRLO0 |
28/02/2025 | 16:13:23.352 | 2428 | 160.8 | 00039046520TRLO0 |
28/02/2025 | 16:13:23.352 | 513 | 160.8 | 00039046521TRLO0 |
28/02/2025 | 16:13:23.352 | 554 | 160.8 | 00039046522TRLO0 |
28/02/2025 | 16:13:24.163 | 585 | 160.6 | 00039046524TRLO0 |
28/02/2025 | 16:14:07.580 | 179 | 161 | 00039046578TRLO0 |
28/02/2025 | 16:14:07.580 | 164 | 161 | 00039046579TRLO0 |
28/02/2025 | 16:14:07.581 | 538 | 161 | 00039046580TRLO0 |
28/02/2025 | 16:14:07.587 | 279 | 161 | 00039046581TRLO0 |
28/02/2025 | 16:14:07.588 | 190 | 161 | 00039046582TRLO0 |
28/02/2025 | 16:14:07.625 | 177 | 161 | 00039046583TRLO0 |
28/02/2025 | 16:14:07.625 | 860 | 161 | 00039046584TRLO0 |
28/02/2025 | 16:14:07.625 | 113 | 161 | 00039046586TRLO0 |
28/02/2025 | 16:14:07.625 | 1194 | 161 | 00039046585TRLO0 |
28/02/2025 | 16:14:10.325 | 280 | 161 | 00039046588TRLO0 |
28/02/2025 | 16:14:10.326 | 167 | 161 | 00039046589TRLO0 |
28/02/2025 | 16:15:02.731 | 941 | 160.8 | 00039046643TRLO0 |
28/02/2025 | 16:15:02.731 | 2148 | 160.9 | 00039046645TRLO0 |
28/02/2025 | 16:15:02.731 | 883 | 160.9 | 00039046642TRLO0 |
28/02/2025 | 16:15:02.731 | 618 | 160.8 | 00039046644TRLO0 |
28/02/2025 | 16:15:02.741 | 706 | 160.9 | 00039046646TRLO0 |
28/02/2025 | 16:15:32.164 | 797 | 160.7 | 00039046704TRLO0 |
28/02/2025 | 16:16:05.352 | 1255 | 160.7 | 00039046724TRLO0 |
28/02/2025 | 16:16:05.352 | 1514 | 160.7 | 00039046723TRLO0 |
28/02/2025 | 16:16:05.352 | 428 | 160.7 | 00039046722TRLO0 |
28/02/2025 | 16:16:05.355 | 880 | 160.6 | 00039046725TRLO0 |
28/02/2025 | 16:16:05.355 | 384 | 160.6 | 00039046726TRLO0 |
28/02/2025 | 16:16:05.358 | 126 | 160.7 | 00039046727TRLO0 |
28/02/2025 | 16:16:05.363 | 7992 | 160.7 | 00039046728TRLO0 |
28/02/2025 | 16:16:05.363 | 179 | 160.7 | 00039046729TRLO0 |
28/02/2025 | 16:16:05.363 | 840 | 160.7 | 00039046730TRLO0 |
28/02/2025 | 16:16:05.363 | 991 | 160.7 | 00039046731TRLO0 |
28/02/2025 | 16:16:39.412 | 716 | 160.7 | 00039046818TRLO0 |
28/02/2025 | 16:16:39.412 | 397 | 160.7 | 00039046819TRLO0 |
28/02/2025 | 16:16:39.412 | 171 | 160.7 | 00039046820TRLO0 |
28/02/2025 | 16:16:39.533 | 519 | 160.7 | 00039046823TRLO0 |
28/02/2025 | 16:16:39.533 | 453 | 160.7 | 00039046824TRLO0 |
Related Shares:
Firstgroup