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 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 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 |
