PR Newswire
LONDON, United Kingdom, January 07
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
| Date of Purchase |
06 January 2025 |
| Number of ordinary shares purchased |
312,961 |
| Weighted average price paid (p) |
163.78 |
| Highest price paid (p) |
164.80 |
| Lowest price paid (p) |
161.90 |
Following the above purchase, FirstGroup holds 143,381,940 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 607,313,075. 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 06 January 2025 is 607,313,075. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Venue |
Weighted average price (pence per share) |
Aggregated volume |
| XLON |
163.81 |
1,312 |
| BATE |
163.87 |
23,878 |
| CHIX |
163.78 |
287,771 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:30:04 |
376 |
162.10 |
CHIX |
00279008039TRLO0 |
| 08:30:08 |
701 |
162.20 |
CHIX |
00279008050TRLO0 |
| 08:30:25 |
1785 |
162.60 |
CHIX |
00279008083TRLO0 |
| 08:30:25 |
1252 |
162.50 |
CHIX |
00279008084TRLO0 |
| 08:30:27 |
1287 |
162.50 |
CHIX |
00279008089TRLO0 |
| 08:34:16 |
1005 |
162.80 |
CHIX |
00279008359TRLO0 |
| 08:34:16 |
182 |
162.80 |
CHIX |
00279008360TRLO0 |
| 08:34:16 |
182 |
162.80 |
CHIX |
00279008361TRLO0 |
| 08:34:32 |
1021 |
162.70 |
CHIX |
00279008394TRLO0 |
| 08:34:32 |
276 |
162.70 |
CHIX |
00279008395TRLO0 |
| 08:34:32 |
276 |
162.70 |
CHIX |
00279008396TRLO0 |
| 08:35:16 |
2908 |
162.60 |
CHIX |
00279008433TRLO0 |
| 08:35:16 |
536 |
162.60 |
CHIX |
00279008434TRLO0 |
| 08:48:10 |
422 |
162.90 |
CHIX |
00279009235TRLO0 |
| 08:48:10 |
62 |
162.80 |
CHIX |
00279009236TRLO0 |
| 08:48:10 |
293 |
162.80 |
CHIX |
00279009237TRLO0 |
| 08:48:10 |
300 |
162.80 |
CHIX |
00279009238TRLO0 |
| 08:52:13 |
800 |
163.10 |
CHIX |
00279009559TRLO0 |
| 08:55:17 |
459 |
163.20 |
CHIX |
00279009804TRLO0 |
| 08:55:17 |
41 |
163.20 |
CHIX |
00279009805TRLO0 |
| 09:02:51 |
446 |
163.60 |
CHIX |
00279010455TRLO0 |
| 09:02:51 |
600 |
163.60 |
BATE |
00279010456TRLO0 |
| 09:02:51 |
600 |
163.60 |
BATE |
00279010457TRLO0 |
| 09:02:51 |
123 |
163.60 |
BATE |
00279010458TRLO0 |
| 09:02:51 |
408 |
163.60 |
CHIX |
00279010459TRLO0 |
| 09:02:51 |
4293 |
163.60 |
CHIX |
00279010460TRLO0 |
| 09:02:51 |
252 |
163.60 |
CHIX |
00279010461TRLO0 |
| 09:02:51 |
1710 |
163.60 |
CHIX |
00279010462TRLO0 |
| 09:08:44 |
424 |
163.50 |
BATE |
00279011157TRLO0 |
| 09:08:44 |
404 |
163.50 |
BATE |
00279011158TRLO0 |
| 09:08:44 |
2612 |
163.50 |
CHIX |
00279011159TRLO0 |
| 09:08:44 |
149 |
163.50 |
XLON |
00279011160TRLO0 |
| 09:08:44 |
293 |
163.50 |
XLON |
00279011161TRLO0 |
| 09:08:44 |
423 |
163.50 |
XLON |
00279011162TRLO0 |
| 09:11:59 |
1430 |
162.90 |
CHIX |
00279011485TRLO0 |
| 09:12:00 |
433 |
162.90 |
BATE |
00279011486TRLO0 |
| 09:12:00 |
146 |
162.90 |
CHIX |
00279011487TRLO0 |
| 09:12:00 |
412 |
162.90 |
CHIX |
00279011488TRLO0 |
| 09:12:00 |
42 |
162.90 |
CHIX |
00279011489TRLO0 |
| 09:12:00 |
378 |
162.90 |
CHIX |
00279011490TRLO0 |
| 09:12:00 |
222 |
162.90 |
CHIX |
00279011491TRLO0 |
| 09:12:00 |
242 |
162.90 |
CHIX |
00279011492TRLO0 |
| 09:15:19 |
415 |
162.70 |
BATE |
00279011817TRLO0 |
| 09:15:19 |
419 |
162.70 |
CHIX |
00279011818TRLO0 |
| 09:15:19 |
447 |
162.70 |
CHIX |
00279011819TRLO0 |
| 09:15:19 |
410 |
162.70 |
CHIX |
00279011820TRLO0 |
| 09:15:22 |
436 |
162.50 |
CHIX |
00279011824TRLO0 |
| 09:16:53 |
311 |
162.20 |
CHIX |
00279011932TRLO0 |
| 09:19:27 |
113 |
162.20 |
CHIX |
00279012153TRLO0 |
| 09:19:27 |
401 |
162.20 |
CHIX |
00279012154TRLO0 |
| 09:19:27 |
421 |
162.20 |
CHIX |
00279012155TRLO0 |
| 09:19:27 |
458 |
162.20 |
CHIX |
00279012156TRLO0 |
| 09:19:41 |
1195 |
161.90 |
CHIX |
00279012169TRLO0 |
| 09:19:41 |
468 |
161.90 |
CHIX |
00279012170TRLO0 |
| 09:26:54 |
433 |
162.20 |
CHIX |
00279012862TRLO0 |
| 09:26:54 |
396 |
162.20 |
CHIX |
00279012863TRLO0 |
| 09:26:54 |
366 |
162.20 |
CHIX |
00279012864TRLO0 |
| 09:26:54 |
44 |
162.20 |
CHIX |
00279012865TRLO0 |
| 09:26:54 |
796 |
162.20 |
CHIX |
00279012866TRLO0 |
| 09:26:54 |
78 |
162.20 |
CHIX |
00279012867TRLO0 |
| 09:40:30 |
697 |
162.40 |
BATE |
00279013984TRLO0 |
| 09:40:30 |
157 |
162.40 |
BATE |
00279013985TRLO0 |
| 09:40:30 |
1043 |
162.40 |
CHIX |
00279013986TRLO0 |
| 09:40:30 |
1195 |
162.40 |
CHIX |
00279013987TRLO0 |
| 09:40:30 |
207 |
162.40 |
CHIX |
00279013988TRLO0 |
| 09:40:30 |
1227 |
162.40 |
CHIX |
00279013989TRLO0 |
| 09:40:30 |
1259 |
162.40 |
CHIX |
00279013990TRLO0 |
| 09:40:30 |
594 |
162.40 |
CHIX |
00279013991TRLO0 |
| 09:40:30 |
1049 |
162.40 |
CHIX |
00279013992TRLO0 |
| 09:55:42 |
1195 |
163.00 |
CHIX |
00279015028TRLO0 |
| 09:55:42 |
1200 |
163.00 |
BATE |
00279015029TRLO0 |
| 09:55:42 |
26 |
163.00 |
BATE |
00279015030TRLO0 |
| 09:55:42 |
455 |
163.00 |
CHIX |
00279015031TRLO0 |
| 09:55:42 |
2147 |
163.00 |
CHIX |
00279015032TRLO0 |
| 09:55:42 |
668 |
163.00 |
CHIX |
00279015033TRLO0 |
| 09:55:42 |
1621 |
163.00 |
CHIX |
00279015034TRLO0 |
| 09:55:42 |
1649 |
163.00 |
CHIX |
00279015035TRLO0 |
| 10:03:32 |
380 |
162.90 |
CHIX |
00279015598TRLO0 |
| 10:03:32 |
427 |
162.90 |
BATE |
00279015599TRLO0 |
| 10:03:32 |
47 |
162.90 |
CHIX |
00279015600TRLO0 |
| 10:03:32 |
415 |
162.90 |
CHIX |
00279015601TRLO0 |
| 10:03:32 |
138 |
162.90 |
CHIX |
00279015602TRLO0 |
| 10:03:32 |
299 |
162.90 |
CHIX |
00279015603TRLO0 |
| 10:03:32 |
438 |
162.90 |
CHIX |
00279015604TRLO0 |
| 10:03:34 |
946 |
162.80 |
CHIX |
00279015606TRLO0 |
| 10:03:34 |
2289 |
162.80 |
CHIX |
00279015607TRLO0 |
| 10:04:55 |
432 |
162.70 |
CHIX |
00279015703TRLO0 |
| 10:04:55 |
427 |
162.70 |
CHIX |
00279015704TRLO0 |
| 10:12:56 |
447 |
162.50 |
CHIX |
00279016279TRLO0 |
| 10:12:57 |
957 |
162.50 |
CHIX |
00279016280TRLO0 |
| 10:22:49 |
6436 |
162.60 |
CHIX |
00279017123TRLO0 |
| 10:26:15 |
439 |
162.60 |
CHIX |
00279017386TRLO0 |
| 10:26:15 |
35 |
162.60 |
CHIX |
00279017387TRLO0 |
| 10:26:15 |
474 |
162.60 |
CHIX |
00279017388TRLO0 |
| 10:26:15 |
474 |
162.60 |
CHIX |
00279017389TRLO0 |
| 10:26:15 |
326 |
162.60 |
CHIX |
00279017390TRLO0 |
| 10:26:15 |
148 |
162.60 |
CHIX |
00279017391TRLO0 |
| 10:26:15 |
1121 |
162.60 |
CHIX |
00279017392TRLO0 |
| 10:26:15 |
1261 |
162.60 |
CHIX |
00279017393TRLO0 |
| 10:26:15 |
1649 |
162.60 |
CHIX |
00279017394TRLO0 |
| 10:50:32 |
1692 |
163.50 |
CHIX |
00279019470TRLO0 |
| 10:50:32 |
2074 |
163.50 |
CHIX |
00279019471TRLO0 |
| 10:50:32 |
453 |
163.50 |
CHIX |
00279019472TRLO0 |
| 10:50:32 |
600 |
163.50 |
CHIX |
00279019473TRLO0 |
| 10:50:32 |
132 |
163.50 |
CHIX |
00279019474TRLO0 |
| 10:50:32 |
268 |
163.50 |
CHIX |
00279019475TRLO0 |
| 10:50:32 |
614 |
163.50 |
CHIX |
00279019476TRLO0 |
| 11:06:17 |
288 |
164.20 |
CHIX |
00279020935TRLO0 |
| 11:06:17 |
1200 |
164.20 |
BATE |
00279020936TRLO0 |
| 11:06:17 |
485 |
164.20 |
BATE |
00279020937TRLO0 |
| 11:06:17 |
115 |
164.20 |
BATE |
00279020938TRLO0 |
| 11:06:17 |
687 |
164.20 |
BATE |
00279020939TRLO0 |
| 11:06:17 |
2731 |
164.20 |
CHIX |
00279020940TRLO0 |
| 11:06:17 |
2731 |
164.20 |
CHIX |
00279020941TRLO0 |
| 11:06:17 |
4758 |
164.20 |
CHIX |
00279020942TRLO0 |
| 11:06:17 |
463 |
164.20 |
BATE |
00279020943TRLO0 |
| 11:06:17 |
54 |
164.20 |
CHIX |
00279020944TRLO0 |
| 11:06:17 |
1608 |
164.20 |
CHIX |
00279020945TRLO0 |
| 11:06:17 |
1200 |
164.20 |
CHIX |
00279020946TRLO0 |
| 11:06:17 |
3593 |
164.20 |
CHIX |
00279020947TRLO0 |
| 11:12:02 |
1195 |
164.30 |
CHIX |
00279021358TRLO0 |
| 11:12:02 |
1398 |
164.30 |
CHIX |
00279021359TRLO0 |
| 11:12:10 |
449 |
164.10 |
BATE |
00279021390TRLO0 |
| 11:12:10 |
461 |
164.10 |
CHIX |
00279021391TRLO0 |
| 11:12:10 |
228 |
164.10 |
CHIX |
00279021392TRLO0 |
| 11:12:10 |
201 |
164.10 |
CHIX |
00279021393TRLO0 |
| 11:12:10 |
241 |
164.10 |
CHIX |
00279021394TRLO0 |
| 11:12:10 |
209 |
164.10 |
CHIX |
00279021395TRLO0 |
| 11:16:12 |
1195 |
164.10 |
CHIX |
00279022038TRLO0 |
| 11:16:12 |
413 |
164.10 |
BATE |
00279022039TRLO0 |
| 11:16:12 |
600 |
164.10 |
CHIX |
00279022040TRLO0 |
| 11:16:12 |
53 |
164.10 |
CHIX |
00279022041TRLO0 |
| 11:16:12 |
291 |
164.10 |
CHIX |
00279022042TRLO0 |
| 11:16:12 |
144 |
164.10 |
CHIX |
00279022043TRLO0 |
| 11:18:08 |
33 |
164.00 |
CHIX |
00279022315TRLO0 |
| 11:18:08 |
2721 |
164.00 |
CHIX |
00279022316TRLO0 |
| 11:29:07 |
428 |
164.80 |
CHIX |
00279023747TRLO0 |
| 11:29:07 |
767 |
164.80 |
CHIX |
00279023748TRLO0 |
| 11:29:07 |
1200 |
164.80 |
CHIX |
00279023749TRLO0 |
| 11:29:07 |
653 |
164.80 |
CHIX |
00279023750TRLO0 |
| 11:29:07 |
415 |
164.70 |
CHIX |
00279023751TRLO0 |
| 11:29:07 |
868 |
164.70 |
CHIX |
00279023752TRLO0 |
| 11:29:07 |
1671 |
164.70 |
CHIX |
00279023753TRLO0 |
| 11:29:12 |
434 |
164.50 |
BATE |
00279023764TRLO0 |
| 11:29:12 |
6 |
164.50 |
BATE |
00279023765TRLO0 |
| 11:29:12 |
6 |
164.50 |
BATE |
00279023766TRLO0 |
| 11:31:39 |
447 |
164.40 |
CHIX |
00279024186TRLO0 |
| 11:31:39 |
414 |
164.40 |
CHIX |
00279024187TRLO0 |
| 11:32:37 |
848 |
164.30 |
CHIX |
00279024286TRLO0 |
| 11:32:37 |
297 |
164.30 |
CHIX |
00279024287TRLO0 |
| 11:32:56 |
873 |
164.10 |
CHIX |
00279024305TRLO0 |
| 11:35:11 |
433 |
164.00 |
CHIX |
00279024487TRLO0 |
| 11:46:17 |
600 |
164.10 |
CHIX |
00279025536TRLO0 |
| 11:46:17 |
600 |
164.10 |
CHIX |
00279025537TRLO0 |
| 11:46:17 |
1154 |
164.10 |
CHIX |
00279025538TRLO0 |
| 11:46:17 |
711 |
164.10 |
CHIX |
00279025541TRLO0 |
| 11:46:21 |
571 |
164.10 |
CHIX |
00279025558TRLO0 |
| 11:54:56 |
429 |
164.30 |
CHIX |
00279026379TRLO0 |
| 11:54:56 |
676 |
164.30 |
CHIX |
00279026380TRLO0 |
| 11:54:56 |
201 |
164.30 |
CHIX |
00279026381TRLO0 |
| 11:54:56 |
1333 |
164.30 |
CHIX |
00279026382TRLO0 |
| 11:54:56 |
1281 |
164.30 |
CHIX |
00279026383TRLO0 |
| 11:54:56 |
4521 |
164.30 |
CHIX |
00279026384TRLO0 |
| 12:01:00 |
2110 |
164.10 |
CHIX |
00279026838TRLO0 |
| 12:01:01 |
429 |
164.00 |
BATE |
00279026841TRLO0 |
| 12:01:01 |
436 |
164.00 |
CHIX |
00279026842TRLO0 |
| 12:01:01 |
430 |
164.00 |
CHIX |
00279026843TRLO0 |
| 12:01:01 |
419 |
164.00 |
CHIX |
00279026844TRLO0 |
| 12:02:06 |
144 |
163.90 |
CHIX |
00279026931TRLO0 |
| 12:02:06 |
318 |
163.90 |
CHIX |
00279026932TRLO0 |
| 12:17:45 |
600 |
164.30 |
CHIX |
00279028485TRLO0 |
| 12:17:45 |
170 |
164.20 |
CHIX |
00279028484TRLO0 |
| 12:17:46 |
267 |
164.30 |
CHIX |
00279028490TRLO0 |
| 12:19:45 |
1195 |
164.40 |
CHIX |
00279028661TRLO0 |
| 12:19:45 |
5554 |
164.40 |
CHIX |
00279028664TRLO0 |
| 12:20:02 |
963 |
164.20 |
CHIX |
00279028717TRLO0 |
| 12:20:02 |
892 |
164.20 |
BATE |
00279028718TRLO0 |
| 12:20:02 |
1237 |
164.20 |
CHIX |
00279028719TRLO0 |
| 12:20:02 |
437 |
164.20 |
CHIX |
00279028720TRLO0 |
| 12:20:02 |
1741 |
163.90 |
CHIX |
00279028721TRLO0 |
| 12:20:02 |
986 |
163.90 |
CHIX |
00279028722TRLO0 |
| 12:20:02 |
986 |
163.90 |
CHIX |
00279028723TRLO0 |
| 12:20:04 |
465 |
163.80 |
CHIX |
00279028727TRLO0 |
| 12:33:27 |
424 |
164.50 |
CHIX |
00279030407TRLO0 |
| 12:33:27 |
176 |
164.50 |
CHIX |
00279030408TRLO0 |
| 12:33:27 |
233 |
164.50 |
CHIX |
00279030409TRLO0 |
| 12:33:27 |
367 |
164.50 |
CHIX |
00279030410TRLO0 |
| 12:33:27 |
64 |
164.50 |
CHIX |
00279030411TRLO0 |
| 12:33:27 |
419 |
164.50 |
CHIX |
00279030412TRLO0 |
| 12:33:27 |
398 |
164.50 |
CHIX |
00279030413TRLO0 |
| 12:33:27 |
516 |
164.50 |
CHIX |
00279030414TRLO0 |
| 12:45:15 |
428 |
164.60 |
CHIX |
00279032593TRLO0 |
| 12:45:15 |
867 |
164.60 |
CHIX |
00279032594TRLO0 |
| 12:45:15 |
1099 |
164.60 |
CHIX |
00279032595TRLO0 |
| 12:45:15 |
1240 |
164.60 |
BATE |
00279032596TRLO0 |
| 12:45:15 |
1460 |
164.60 |
CHIX |
00279032597TRLO0 |
| 12:45:15 |
5266 |
164.60 |
CHIX |
00279032598TRLO0 |
| 12:59:46 |
42 |
164.40 |
CHIX |
00279034967TRLO0 |
| 12:59:46 |
352 |
164.40 |
CHIX |
00279034968TRLO0 |
| 12:59:46 |
401 |
164.40 |
CHIX |
00279034969TRLO0 |
| 12:59:46 |
426 |
164.40 |
CHIX |
00279034970TRLO0 |
| 12:59:46 |
21 |
164.40 |
CHIX |
00279034971TRLO0 |
| 12:59:46 |
418 |
164.40 |
CHIX |
00279034972TRLO0 |
| 12:59:46 |
182 |
164.40 |
CHIX |
00279034973TRLO0 |
| 12:59:46 |
221 |
164.40 |
CHIX |
00279034974TRLO0 |
| 13:01:30 |
2949 |
164.60 |
CHIX |
00279035167TRLO0 |
| 13:01:30 |
444 |
164.60 |
BATE |
00279035168TRLO0 |
| 13:01:30 |
450 |
164.60 |
BATE |
00279035169TRLO0 |
| 13:01:30 |
362 |
164.60 |
CHIX |
00279035170TRLO0 |
| 13:01:30 |
600 |
164.60 |
CHIX |
00279035171TRLO0 |
| 13:01:30 |
5210 |
164.60 |
CHIX |
00279035172TRLO0 |
| 13:01:31 |
406 |
164.60 |
CHIX |
00279035173TRLO0 |
| 13:05:44 |
158 |
164.50 |
BATE |
00279035841TRLO0 |
| 13:05:44 |
279 |
164.50 |
BATE |
00279035842TRLO0 |
| 13:05:44 |
321 |
164.50 |
CHIX |
00279035843TRLO0 |
| 13:05:44 |
146 |
164.50 |
CHIX |
00279035844TRLO0 |
| 13:05:44 |
426 |
164.50 |
CHIX |
00279035845TRLO0 |
| 13:05:44 |
437 |
164.50 |
CHIX |
00279035846TRLO0 |
| 13:05:44 |
437 |
164.50 |
CHIX |
00279035847TRLO0 |
| 13:15:23 |
640 |
164.40 |
BATE |
00279037482TRLO0 |
| 13:15:23 |
239 |
164.40 |
BATE |
00279037483TRLO0 |
| 13:15:23 |
951 |
164.40 |
CHIX |
00279037484TRLO0 |
| 13:15:23 |
887 |
164.40 |
CHIX |
00279037485TRLO0 |
| 13:15:23 |
742 |
164.40 |
CHIX |
00279037486TRLO0 |
| 13:15:23 |
128 |
164.40 |
CHIX |
00279037487TRLO0 |
| 13:15:23 |
1469 |
164.40 |
CHIX |
00279037488TRLO0 |
| 13:32:51 |
840 |
164.50 |
CHIX |
00279040451TRLO0 |
| 13:32:51 |
355 |
164.50 |
CHIX |
00279040452TRLO0 |
| 13:32:51 |
532 |
164.50 |
CHIX |
00279040453TRLO0 |
| 13:32:51 |
68 |
164.50 |
CHIX |
00279040454TRLO0 |
| 13:32:51 |
765 |
164.50 |
CHIX |
00279040455TRLO0 |
| 13:32:51 |
683 |
164.50 |
CHIX |
00279040456TRLO0 |
| 13:32:51 |
181 |
164.50 |
CHIX |
00279040457TRLO0 |
| 13:32:51 |
1267 |
164.50 |
CHIX |
00279040458TRLO0 |
| 13:32:51 |
2186 |
164.50 |
CHIX |
00279040459TRLO0 |
| 13:57:16 |
1107 |
164.40 |
CHIX |
00279044350TRLO0 |
| 13:57:16 |
200 |
164.40 |
CHIX |
00279044351TRLO0 |
| 13:57:16 |
200 |
164.40 |
CHIX |
00279044352TRLO0 |
| 13:57:16 |
411 |
164.40 |
BATE |
00279044353TRLO0 |
| 13:57:16 |
411 |
164.40 |
BATE |
00279044354TRLO0 |
| 13:57:16 |
443 |
164.40 |
BATE |
00279044355TRLO0 |
| 13:57:16 |
389 |
164.40 |
CHIX |
00279044356TRLO0 |
| 13:57:16 |
5187 |
164.40 |
CHIX |
00279044357TRLO0 |
| 13:57:16 |
447 |
164.40 |
XLON |
00279044358TRLO0 |
| 13:57:27 |
225 |
164.30 |
CHIX |
00279044384TRLO0 |
| 13:57:27 |
38 |
164.30 |
CHIX |
00279044385TRLO0 |
| 13:57:27 |
2469 |
164.30 |
CHIX |
00279044386TRLO0 |
| 13:57:39 |
243 |
164.30 |
CHIX |
00279044402TRLO0 |
| 13:57:39 |
7587 |
164.30 |
CHIX |
00279044403TRLO0 |
| 13:57:39 |
3624 |
164.30 |
CHIX |
00279044404TRLO0 |
| 14:12:10 |
415 |
164.30 |
BATE |
00279047139TRLO0 |
| 14:12:10 |
111 |
164.30 |
BATE |
00279047140TRLO0 |
| 14:12:10 |
68 |
164.30 |
BATE |
00279047141TRLO0 |
| 14:12:10 |
68 |
164.30 |
BATE |
00279047142TRLO0 |
| 14:12:10 |
171 |
164.30 |
BATE |
00279047143TRLO0 |
| 14:12:10 |
406 |
164.30 |
BATE |
00279047144TRLO0 |
| 14:12:10 |
538 |
164.30 |
CHIX |
00279047145TRLO0 |
| 14:12:10 |
1655 |
164.30 |
CHIX |
00279047146TRLO0 |
| 14:12:10 |
5243 |
164.30 |
CHIX |
00279047147TRLO0 |
| 14:12:10 |
429 |
164.30 |
BATE |
00279047148TRLO0 |
| 14:15:26 |
438 |
164.20 |
BATE |
00279047852TRLO0 |
| 14:15:26 |
580 |
164.20 |
CHIX |
00279047854TRLO0 |
| 14:15:26 |
999 |
164.20 |
CHIX |
00279047856TRLO0 |
| 14:15:26 |
426 |
164.20 |
CHIX |
00279047857TRLO0 |
| 14:15:26 |
415 |
164.20 |
CHIX |
00279047869TRLO0 |
| 14:15:26 |
461 |
164.20 |
CHIX |
00279047870TRLO0 |
| 14:16:37 |
251 |
163.80 |
CHIX |
00279048510TRLO0 |
| 14:16:37 |
259 |
163.80 |
CHIX |
00279048511TRLO0 |
| 14:16:37 |
341 |
163.80 |
CHIX |
00279048512TRLO0 |
| 14:16:37 |
94 |
163.80 |
CHIX |
00279048513TRLO0 |
| 14:16:43 |
600 |
163.70 |
CHIX |
00279048572TRLO0 |
| 14:16:43 |
463 |
163.70 |
CHIX |
00279048573TRLO0 |
| 14:17:30 |
100 |
163.70 |
CHIX |
00279048783TRLO0 |
| 14:17:30 |
100 |
163.70 |
CHIX |
00279048784TRLO0 |
| 14:17:41 |
412 |
163.60 |
CHIX |
00279048827TRLO0 |
| 14:18:42 |
434 |
163.50 |
BATE |
00279049032TRLO0 |
| 14:22:00 |
433 |
163.50 |
CHIX |
00279049711TRLO0 |
| 14:22:00 |
147 |
163.50 |
CHIX |
00279049712TRLO0 |
| 14:22:00 |
287 |
163.50 |
CHIX |
00279049713TRLO0 |
| 14:25:05 |
431 |
163.40 |
CHIX |
00279050442TRLO0 |
| 14:25:05 |
453 |
163.40 |
CHIX |
00279050443TRLO0 |
| 14:25:05 |
950 |
163.40 |
CHIX |
00279050444TRLO0 |
| 14:25:05 |
426 |
163.40 |
CHIX |
00279050445TRLO0 |
| 14:25:05 |
325 |
163.40 |
BATE |
00279050446TRLO0 |
| 14:25:05 |
94 |
163.40 |
BATE |
00279050447TRLO0 |
| 14:37:23 |
429 |
163.50 |
CHIX |
00279054641TRLO0 |
| 14:37:23 |
171 |
163.50 |
CHIX |
00279054642TRLO0 |
| 14:37:23 |
600 |
163.50 |
CHIX |
00279054643TRLO0 |
| 14:37:23 |
56 |
163.50 |
CHIX |
00279054644TRLO0 |
| 14:37:23 |
886 |
163.50 |
CHIX |
00279054645TRLO0 |
| 14:37:23 |
228 |
163.50 |
CHIX |
00279054646TRLO0 |
| 14:37:23 |
485 |
163.50 |
CHIX |
00279054647TRLO0 |
| 14:37:23 |
170 |
163.50 |
CHIX |
00279054648TRLO0 |
| 14:37:23 |
2040 |
163.50 |
CHIX |
00279054649TRLO0 |
| 14:38:20 |
841 |
163.80 |
CHIX |
00279055020TRLO0 |
| 14:38:20 |
422 |
163.80 |
BATE |
00279055021TRLO0 |
| 14:38:20 |
1655 |
163.80 |
CHIX |
00279055022TRLO0 |
| 14:38:20 |
4422 |
163.80 |
CHIX |
00279055023TRLO0 |
| 14:48:07 |
600 |
163.60 |
BATE |
00279058287TRLO0 |
| 14:48:07 |
232 |
163.60 |
BATE |
00279058288TRLO0 |
| 14:48:07 |
1491 |
163.60 |
CHIX |
00279058289TRLO0 |
| 14:48:07 |
858 |
163.60 |
CHIX |
00279058290TRLO0 |
| 14:48:07 |
837 |
163.60 |
CHIX |
00279058291TRLO0 |
| 14:48:07 |
863 |
163.60 |
CHIX |
00279058292TRLO0 |
| 14:55:32 |
435 |
163.70 |
CHIX |
00279060548TRLO0 |
| 14:55:32 |
42 |
163.70 |
CHIX |
00279060549TRLO0 |
| 14:55:32 |
394 |
163.70 |
CHIX |
00279060550TRLO0 |
| 14:55:32 |
85 |
163.70 |
CHIX |
00279060551TRLO0 |
| 14:55:32 |
767 |
163.70 |
CHIX |
00279060552TRLO0 |
| 14:55:32 |
278 |
163.70 |
CHIX |
00279060553TRLO0 |
| 14:55:32 |
576 |
163.70 |
CHIX |
00279060554TRLO0 |
| 14:55:32 |
3445 |
163.70 |
CHIX |
00279060555TRLO0 |
| 14:55:32 |
708 |
163.70 |
CHIX |
00279060556TRLO0 |
| 14:55:32 |
708 |
163.70 |
CHIX |
00279060557TRLO0 |
| 15:00:32 |
432 |
163.70 |
BATE |
00279061917TRLO0 |
| 15:00:32 |
471 |
163.70 |
CHIX |
00279061918TRLO0 |
| 15:00:32 |
194 |
163.70 |
CHIX |
00279061919TRLO0 |
| 15:00:32 |
249 |
163.70 |
CHIX |
00279061920TRLO0 |
| 15:00:32 |
437 |
163.70 |
CHIX |
00279061921TRLO0 |
| 15:00:32 |
416 |
163.70 |
CHIX |
00279061922TRLO0 |
| 15:01:15 |
1872 |
163.60 |
CHIX |
00279062175TRLO0 |
| 15:01:15 |
421 |
163.60 |
CHIX |
00279062176TRLO0 |
| 15:28:08 |
1195 |
163.50 |
CHIX |
00279069999TRLO0 |
| 15:28:08 |
411 |
163.50 |
BATE |
00279070000TRLO0 |
| 15:28:08 |
400 |
163.50 |
BATE |
00279070001TRLO0 |
| 15:28:08 |
389 |
163.50 |
CHIX |
00279070002TRLO0 |
| 15:28:08 |
237 |
163.50 |
CHIX |
00279070003TRLO0 |
| 15:28:08 |
237 |
163.50 |
CHIX |
00279070004TRLO0 |
| 15:28:08 |
299 |
163.50 |
CHIX |
00279070005TRLO0 |
| 15:28:08 |
427 |
163.50 |
CHIX |
00279070006TRLO0 |
| 15:28:08 |
411 |
163.50 |
CHIX |
00279070007TRLO0 |
| 15:31:31 |
876 |
163.50 |
CHIX |
00279071223TRLO0 |
| 15:46:29 |
1195 |
163.80 |
CHIX |
00279075546TRLO0 |
| 15:46:29 |
1274 |
163.80 |
BATE |
00279075547TRLO0 |
| 15:46:29 |
1726 |
163.80 |
CHIX |
00279075548TRLO0 |
| 15:46:29 |
490 |
163.80 |
CHIX |
00279075549TRLO0 |
| 15:46:29 |
7151 |
163.80 |
CHIX |
00279075550TRLO0 |
| 15:46:29 |
2784 |
163.80 |
CHIX |
00279075551TRLO0 |
| 15:46:29 |
1166 |
163.80 |
CHIX |
00279075552TRLO0 |
| 15:46:30 |
863 |
163.80 |
CHIX |
00279075560TRLO0 |
| 15:46:31 |
19 |
163.80 |
CHIX |
00279075574TRLO0 |
| 15:46:32 |
200 |
163.80 |
CHIX |
00279075580TRLO0 |
| 15:46:32 |
1 |
163.80 |
CHIX |
00279075581TRLO0 |
| 15:46:41 |
186 |
163.80 |
CHIX |
00279075605TRLO0 |
| 15:46:42 |
1388 |
163.80 |
CHIX |
00279075610TRLO0 |
| 15:48:30 |
53 |
163.80 |
CHIX |
00279076206TRLO0 |
| 15:48:33 |
1629 |
163.80 |
CHIX |
00279076226TRLO0 |
| 15:48:33 |
443 |
163.80 |
CHIX |
00279076227TRLO0 |
| 15:48:33 |
1302 |
163.80 |
CHIX |
00279076228TRLO0 |
| 15:48:33 |
1826 |
163.80 |
CHIX |
00279076229TRLO0 |
| 15:48:58 |
184 |
163.80 |
CHIX |
00279076303TRLO0 |
| 15:48:58 |
443 |
163.80 |
BATE |
00279076304TRLO0 |
| 15:48:58 |
443 |
163.80 |
BATE |
00279076305TRLO0 |
| 15:48:58 |
8299 |
163.80 |
CHIX |
00279076306TRLO0 |
| 15:51:49 |
1095 |
163.70 |
CHIX |
00279077061TRLO0 |
| 15:51:49 |
2168 |
163.70 |
CHIX |
00279077062TRLO0 |
| 15:51:49 |
1177 |
163.70 |
CHIX |
00279077063TRLO0 |
| 15:51:49 |
1177 |
163.70 |
CHIX |
00279077064TRLO0 |
| 15:51:50 |
1314 |
163.70 |
CHIX |
00279077065TRLO0 |
| 15:51:53 |
600 |
163.70 |
CHIX |
00279077072TRLO0 |
| 15:51:53 |
1024 |
163.70 |
CHIX |
00279077073TRLO0 |
| 15:51:53 |
1024 |
163.70 |
CHIX |
00279077074TRLO0 |
| 16:01:18 |
462 |
163.60 |
BATE |
00279080225TRLO0 |
| 16:01:18 |
471 |
163.60 |
CHIX |
00279080226TRLO0 |
| 16:01:18 |
445 |
163.60 |
CHIX |
00279080227TRLO0 |
| 16:01:18 |
445 |
163.60 |
CHIX |
00279080228TRLO0 |
| 16:01:18 |
406 |
163.60 |
CHIX |
00279080229TRLO0 |
| 16:14:13 |
3 |
163.80 |
CHIX |
00279083907TRLO0 |
| 16:27:09 |
136 |
164.20 |
CHIX |
00279087226TRLO0 |
| 16:29:50 |
868 |
164.30 |
CHIX |
00279087925TRLO0 |
