FirstGroup Plc - Transaction in Own Shares
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 |
