FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, January 21
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 | 20 January 2025 |
Number of ordinary shares purchased | 305,000 |
Weighted average price paid (p) | 163.26 |
Highest price paid (p) | 165.20 |
Lowest price paid (p) | 160.80 |
Following the above purchase, FirstGroup holds 147,078,094 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 603,616,921. 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 20 January 2025 is 603,616,921. 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 | 163.55 | 10,137 |
BATE | 163.41 | 24,664 |
CHIX | 163.24 | 269,689 |
Aquis | 163.91 | 510 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:25:46 | 394 | 165.20 | BATE | 00280190143TRLO0 |
08:25:46 | 1933 | 165.20 | CHIX | 00280190144TRLO0 |
08:25:46 | 1244 | 165.20 | CHIX | 00280190145TRLO0 |
08:25:46 | 854 | 165.20 | CHIX | 00280190146TRLO0 |
08:25:46 | 474 | 164.90 | CHIX | 00280190147TRLO0 |
08:25:46 | 255 | 164.90 | CHIX | 00280190148TRLO0 |
08:25:46 | 483 | 164.90 | CHIX | 00280190149TRLO0 |
08:25:56 | 399 | 164.80 | CHIX | 00280190154TRLO0 |
08:28:43 | 411 | 164.90 | CHIX | 00280190388TRLO0 |
08:28:43 | 374 | 164.90 | CHIX | 00280190389TRLO0 |
08:28:53 | 389 | 164.70 | CHIX | 00280190400TRLO0 |
08:30:09 | 410 | 164.60 | CHIX | 00280190513TRLO0 |
08:30:18 | 377 | 164.20 | CHIX | 00280190539TRLO0 |
08:45:33 | 406 | 164.70 | BATE | 00280191902TRLO0 |
08:45:33 | 423 | 164.70 | CHIX | 00280191903TRLO0 |
08:45:33 | 391 | 164.70 | CHIX | 00280191904TRLO0 |
08:45:33 | 415 | 164.70 | CHIX | 00280191905TRLO0 |
08:45:33 | 404 | 164.70 | CHIX | 00280191906TRLO0 |
08:45:33 | 394 | 164.70 | XLON | 00280191907TRLO0 |
08:45:33 | 387 | 164.70 | XLON | 00280191908TRLO0 |
08:45:37 | 303 | 164.60 | CHIX | 00280191912TRLO0 |
08:45:37 | 836 | 164.60 | CHIX | 00280191913TRLO0 |
08:45:37 | 1407 | 164.60 | CHIX | 00280191914TRLO0 |
08:46:20 | 121 | 164.50 | CHIX | 00280191950TRLO0 |
08:46:20 | 1117 | 164.50 | CHIX | 00280191951TRLO0 |
08:46:20 | 177 | 164.50 | CHIX | 00280191952TRLO0 |
08:46:20 | 441 | 164.50 | CHIX | 00280191953TRLO0 |
08:50:00 | 395 | 164.30 | CHIX | 00280192280TRLO0 |
08:50:00 | 108 | 164.30 | CHIX | 00280192281TRLO0 |
08:51:33 | 343 | 164.30 | CHIX | 00280192378TRLO0 |
08:51:33 | 380 | 164.30 | CHIX | 00280192379TRLO0 |
08:51:38 | 445 | 164.20 | CHIX | 00280192381TRLO0 |
08:52:45 | 561 | 164.10 | CHIX | 00280192423TRLO0 |
08:52:45 | 413 | 164.10 | CHIX | 00280192424TRLO0 |
08:57:03 | 180 | 164.00 | CHIX | 00280192628TRLO0 |
08:57:07 | 11 | 164.00 | BATE | 00280192641TRLO0 |
09:04:21 | 396 | 164.30 | CHIX | 00280193028TRLO0 |
09:04:21 | 376 | 164.30 | BATE | 00280193029TRLO0 |
09:04:21 | 376 | 164.30 | CHIX | 00280193030TRLO0 |
09:04:21 | 831 | 164.30 | CHIX | 00280193031TRLO0 |
09:06:07 | 11 | 164.30 | BATE | 00280193153TRLO0 |
09:06:07 | 188 | 164.30 | BATE | 00280193154TRLO0 |
09:06:07 | 188 | 164.30 | BATE | 00280193155TRLO0 |
09:06:07 | 314 | 164.30 | CHIX | 00280193156TRLO0 |
09:06:07 | 862 | 164.30 | CHIX | 00280193157TRLO0 |
09:06:07 | 407 | 164.30 | CHIX | 00280193158TRLO0 |
09:06:07 | 819 | 164.20 | CHIX | 00280193159TRLO0 |
09:06:07 | 1828 | 164.20 | XLON | 00280193160TRLO0 |
09:07:32 | 995 | 164.10 | CHIX | 00280193232TRLO0 |
09:07:32 | 1030 | 164.10 | CHIX | 00280193233TRLO0 |
09:07:32 | 2 | 164.10 | CHIX | 00280193234TRLO0 |
09:07:32 | 854 | 164.10 | CHIX | 00280193235TRLO0 |
09:10:47 | 993 | 164.20 | CHIX | 00280193460TRLO0 |
09:10:47 | 387 | 164.20 | CHIX | 00280193461TRLO0 |
09:13:12 | 435 | 163.90 | CHIX | 00280193599TRLO0 |
09:13:12 | 429 | 163.90 | CHIX | 00280193600TRLO0 |
09:15:11 | 443 | 164.00 | CHIX | 00280193703TRLO0 |
09:15:11 | 388 | 164.00 | CHIX | 00280193704TRLO0 |
09:21:21 | 405 | 163.90 | CHIX | 00280194175TRLO0 |
09:21:21 | 411 | 163.90 | BATE | 00280194176TRLO0 |
09:21:21 | 402 | 163.90 | CHIX | 00280194177TRLO0 |
09:21:21 | 407 | 163.90 | CHIX | 00280194178TRLO0 |
09:21:21 | 417 | 163.90 | CHIX | 00280194179TRLO0 |
09:21:21 | 317 | 163.90 | CHIX | 00280194180TRLO0 |
09:21:22 | 93 | 163.90 | CHIX | 00280194181TRLO0 |
09:21:22 | 382 | 163.90 | CHIX | 00280194182TRLO0 |
09:26:44 | 392 | 163.70 | BATE | 00280194452TRLO0 |
09:26:44 | 424 | 163.70 | CHIX | 00280194453TRLO0 |
09:26:44 | 375 | 163.70 | CHIX | 00280194454TRLO0 |
09:26:44 | 383 | 163.70 | CHIX | 00280194455TRLO0 |
09:26:44 | 379 | 163.70 | CHIX | 00280194456TRLO0 |
09:26:44 | 378 | 163.70 | CHIX | 00280194457TRLO0 |
09:26:44 | 422 | 163.70 | CHIX | 00280194458TRLO0 |
09:26:44 | 384 | 163.70 | XLON | 00280194459TRLO0 |
09:34:45 | 389 | 163.50 | BATE | 00280194849TRLO0 |
09:34:45 | 391 | 163.50 | CHIX | 00280194850TRLO0 |
09:34:45 | 412 | 163.50 | CHIX | 00280194851TRLO0 |
09:34:45 | 409 | 163.50 | CHIX | 00280194852TRLO0 |
09:34:45 | 393 | 163.50 | CHIX | 00280194853TRLO0 |
09:34:45 | 378 | 163.50 | CHIX | 00280194854TRLO0 |
09:34:45 | 789 | 163.50 | CHIX | 00280194855TRLO0 |
09:34:45 | 228 | 163.50 | CHIX | 00280194856TRLO0 |
09:34:45 | 584 | 163.50 | CHIX | 00280194857TRLO0 |
09:34:57 | 1250 | 163.40 | CHIX | 00280194900TRLO0 |
09:34:57 | 319 | 163.40 | CHIX | 00280194901TRLO0 |
09:34:57 | 58 | 163.40 | CHIX | 00280194902TRLO0 |
09:34:57 | 377 | 163.40 | CHIX | 00280194903TRLO0 |
10:05:38 | 398 | 163.50 | CHIX | 00280197658TRLO0 |
10:05:38 | 788 | 163.50 | BATE | 00280197659TRLO0 |
10:05:38 | 1174 | 163.50 | BATE | 00280197660TRLO0 |
10:05:38 | 103 | 163.50 | CHIX | 00280197661TRLO0 |
10:05:38 | 280 | 163.50 | CHIX | 00280197662TRLO0 |
10:05:38 | 158 | 163.50 | CHIX | 00280197663TRLO0 |
10:05:38 | 672 | 163.50 | CHIX | 00280197664TRLO0 |
10:05:38 | 786 | 163.50 | CHIX | 00280197665TRLO0 |
10:05:38 | 849 | 163.50 | CHIX | 00280197666TRLO0 |
10:05:38 | 363 | 163.50 | CHIX | 00280197667TRLO0 |
10:05:38 | 1192 | 163.50 | CHIX | 00280197668TRLO0 |
10:05:38 | 6110 | 163.50 | CHIX | 00280197669TRLO0 |
10:05:38 | 1660 | 163.50 | XLON | 00280197670TRLO0 |
10:15:47 | 416 | 163.20 | CHIX | 00280198636TRLO0 |
10:15:47 | 333 | 163.20 | CHIX | 00280198637TRLO0 |
10:18:27 | 15 | 163.50 | CHIX | 00280198983TRLO0 |
10:18:27 | 378 | 163.50 | CHIX | 00280198984TRLO0 |
10:18:27 | 391 | 163.50 | CHIX | 00280198985TRLO0 |
10:18:27 | 783 | 163.40 | CHIX | 00280198986TRLO0 |
10:18:29 | 172 | 163.40 | CHIX | 00280198987TRLO0 |
10:18:29 | 266 | 163.40 | CHIX | 00280198988TRLO0 |
10:18:39 | 420 | 163.40 | CHIX | 00280198994TRLO0 |
10:18:39 | 3187 | 163.40 | CHIX | 00280198995TRLO0 |
10:18:39 | 381 | 163.40 | BATE | 00280198996TRLO0 |
10:23:00 | 405 | 163.20 | BATE | 00280199294TRLO0 |
10:23:00 | 228 | 163.20 | BATE | 00280199295TRLO0 |
10:23:11 | 1278 | 163.20 | CHIX | 00280199313TRLO0 |
10:23:11 | 168 | 163.20 | BATE | 00280199314TRLO0 |
10:23:11 | 414 | 163.20 | CHIX | 00280199315TRLO0 |
10:23:11 | 3708 | 163.20 | CHIX | 00280199316TRLO0 |
10:23:11 | 381 | 163.20 | XLON | 00280199317TRLO0 |
10:23:11 | 39 | 163.20 | XLON | 00280199318TRLO0 |
10:23:11 | 395 | 163.20 | XLON | 00280199319TRLO0 |
10:23:11 | 397 | 163.20 | XLON | 00280199320TRLO0 |
10:28:40 | 1632 | 163.20 | CHIX | 00280199713TRLO0 |
10:28:40 | 2526 | 163.20 | CHIX | 00280199714TRLO0 |
10:28:50 | 284 | 163.10 | CHIX | 00280199716TRLO0 |
10:28:50 | 125 | 163.10 | CHIX | 00280199717TRLO0 |
10:28:50 | 432 | 163.10 | CHIX | 00280199718TRLO0 |
10:47:53 | 1200 | 163.40 | CHIX | 00280200980TRLO0 |
10:47:53 | 966 | 163.40 | CHIX | 00280200981TRLO0 |
10:53:00 | 809 | 163.30 | BATE | 00280201383TRLO0 |
10:53:00 | 5 | 163.30 | BATE | 00280201384TRLO0 |
10:53:00 | 804 | 163.30 | BATE | 00280201385TRLO0 |
10:53:00 | 381 | 163.30 | CHIX | 00280201386TRLO0 |
10:53:00 | 807 | 163.30 | CHIX | 00280201387TRLO0 |
10:53:00 | 1167 | 163.30 | CHIX | 00280201388TRLO0 |
10:53:00 | 592 | 163.30 | CHIX | 00280201389TRLO0 |
10:53:00 | 205 | 163.30 | CHIX | 00280201390TRLO0 |
10:53:00 | 767 | 163.30 | CHIX | 00280201391TRLO0 |
10:53:00 | 766 | 163.30 | CHIX | 00280201392TRLO0 |
10:53:00 | 797 | 163.30 | CHIX | 00280201393TRLO0 |
10:53:00 | 412 | 163.30 | CHIX | 00280201394TRLO0 |
11:06:32 | 1204 | 163.20 | CHIX | 00280202305TRLO0 |
11:06:32 | 814 | 163.20 | BATE | 00280202306TRLO0 |
11:06:32 | 770 | 163.20 | BATE | 00280202307TRLO0 |
11:06:32 | 80 | 163.20 | CHIX | 00280202308TRLO0 |
11:06:32 | 816 | 163.20 | CHIX | 00280202309TRLO0 |
11:06:32 | 2497 | 163.20 | CHIX | 00280202310TRLO0 |
11:06:32 | 783 | 163.20 | CHIX | 00280202311TRLO0 |
11:06:32 | 779 | 163.20 | CHIX | 00280202312TRLO0 |
11:06:33 | 1288 | 163.10 | CHIX | 00280202314TRLO0 |
11:06:33 | 590 | 163.10 | CHIX | 00280202315TRLO0 |
11:06:33 | 600 | 163.10 | CHIX | 00280202316TRLO0 |
11:06:41 | 401 | 163.30 | CHIX | 00280202324TRLO0 |
11:12:16 | 700 | 163.10 | CHIX | 00280202618TRLO0 |
11:28:03 | 381 | 163.10 | XLON | 00280204124TRLO0 |
11:28:03 | 288 | 163.10 | XLON | 00280204125TRLO0 |
11:49:46 | 393 | 163.40 | CHIX | 00280205737TRLO0 |
11:49:46 | 779 | 163.40 | BATE | 00280205738TRLO0 |
11:49:46 | 761 | 163.40 | BATE | 00280205739TRLO0 |
11:49:46 | 407 | 163.40 | CHIX | 00280205740TRLO0 |
11:49:46 | 398 | 163.40 | CHIX | 00280205741TRLO0 |
11:49:46 | 86 | 163.40 | CHIX | 00280205742TRLO0 |
11:49:46 | 688 | 163.40 | CHIX | 00280205743TRLO0 |
11:49:46 | 2990 | 163.40 | CHIX | 00280205744TRLO0 |
11:49:46 | 1200 | 163.40 | CHIX | 00280205745TRLO0 |
11:49:46 | 4473 | 163.40 | CHIX | 00280205746TRLO0 |
11:49:46 | 65 | 163.40 | CHIX | 00280205747TRLO0 |
11:49:46 | 3801 | 163.40 | CHIX | 00280205748TRLO0 |
11:49:46 | 782 | 163.40 | BATE | 00280205749TRLO0 |
11:49:46 | 774 | 163.40 | XLON | 00280205750TRLO0 |
11:50:00 | 600 | 163.40 | CHIX | 00280205754TRLO0 |
11:50:00 | 600 | 163.40 | CHIX | 00280205755TRLO0 |
11:50:00 | 600 | 163.40 | CHIX | 00280205756TRLO0 |
11:50:00 | 2119 | 163.40 | CHIX | 00280205757TRLO0 |
11:50:00 | 2599 | 163.40 | CHIX | 00280205758TRLO0 |
11:50:00 | 2595 | 163.40 | CHIX | 00280205759TRLO0 |
11:56:16 | 51 | 163.20 | CHIX | 00280206171TRLO0 |
11:59:26 | 289 | 163.20 | CHIX | 00280206373TRLO0 |
11:59:26 | 1411 | 163.20 | CHIX | 00280206374TRLO0 |
11:59:26 | 126 | 163.20 | CHIX | 00280206375TRLO0 |
11:59:26 | 1285 | 163.20 | CHIX | 00280206376TRLO0 |
11:59:26 | 2505 | 163.20 | CHIX | 00280206377TRLO0 |
12:02:05 | 71 | 163.00 | CHIX | 00280206639TRLO0 |
12:02:05 | 328 | 163.00 | CHIX | 00280206640TRLO0 |
12:02:05 | 272 | 163.00 | CHIX | 00280206641TRLO0 |
12:02:05 | 113 | 163.00 | CHIX | 00280206642TRLO0 |
12:02:05 | 403 | 163.00 | CHIX | 00280206643TRLO0 |
12:02:55 | 190 | 162.90 | CHIX | 00280206740TRLO0 |
12:02:55 | 600 | 162.90 | CHIX | 00280206741TRLO0 |
12:02:55 | 304 | 162.90 | CHIX | 00280206742TRLO0 |
12:02:55 | 296 | 162.90 | CHIX | 00280206743TRLO0 |
12:02:55 | 264 | 162.90 | CHIX | 00280206744TRLO0 |
12:15:11 | 380 | 163.10 | CHIX | 00280207834TRLO0 |
12:15:11 | 392 | 163.10 | BATE | 00280207835TRLO0 |
12:15:11 | 250 | 163.10 | CHIX | 00280207836TRLO0 |
12:15:11 | 133 | 163.10 | CHIX | 00280207837TRLO0 |
12:15:11 | 675 | 163.10 | CHIX | 00280207838TRLO0 |
12:35:26 | 389 | 163.10 | BATE | 00280209691TRLO0 |
12:35:26 | 28 | 163.10 | BATE | 00280209692TRLO0 |
12:37:31 | 600 | 163.20 | BATE | 00280209879TRLO0 |
12:37:31 | 732 | 163.20 | BATE | 00280209880TRLO0 |
12:37:31 | 63 | 163.20 | BATE | 00280209881TRLO0 |
12:37:31 | 600 | 163.20 | CHIX | 00280209882TRLO0 |
12:37:31 | 8159 | 163.20 | CHIX | 00280209883TRLO0 |
12:37:31 | 2465 | 163.20 | CHIX | 00280209884TRLO0 |
12:59:27 | 143 | 163.10 | CHIX | 00280211920TRLO0 |
12:59:27 | 374 | 163.10 | CHIX | 00280211921TRLO0 |
12:59:27 | 429 | 163.10 | CHIX | 00280211922TRLO0 |
12:59:27 | 808 | 163.10 | CHIX | 00280211923TRLO0 |
12:59:27 | 768 | 163.10 | CHIX | 00280211924TRLO0 |
12:59:27 | 35 | 163.10 | CHIX | 00280211925TRLO0 |
12:59:27 | 204 | 163.10 | BATE | 00280211926TRLO0 |
12:59:27 | 152 | 163.10 | BATE | 00280211927TRLO0 |
12:59:27 | 52 | 163.10 | BATE | 00280211928TRLO0 |
12:59:27 | 342 | 163.10 | BATE | 00280211929TRLO0 |
12:59:27 | 1111 | 163.10 | CHIX | 00280211930TRLO0 |
12:59:27 | 381 | 163.10 | XLON | 00280211931TRLO0 |
12:59:27 | 32 | 163.10 | XLON | 00280211932TRLO0 |
12:59:27 | 347 | 163.10 | XLON | 00280211933TRLO0 |
13:24:41 | 385 | 163.20 | BATE | 00280214480TRLO0 |
13:24:41 | 215 | 163.20 | BATE | 00280214481TRLO0 |
13:24:41 | 45 | 163.20 | BATE | 00280214482TRLO0 |
13:24:41 | 569 | 163.20 | CHIX | 00280214483TRLO0 |
13:24:41 | 388 | 163.20 | CHIX | 00280214484TRLO0 |
13:24:41 | 181 | 163.20 | CHIX | 00280214485TRLO0 |
13:24:41 | 208 | 163.20 | CHIX | 00280214486TRLO0 |
13:24:41 | 386 | 163.20 | CHIX | 00280214487TRLO0 |
13:24:41 | 779 | 163.20 | CHIX | 00280214488TRLO0 |
13:24:41 | 776 | 163.20 | CHIX | 00280214489TRLO0 |
13:24:41 | 776 | 163.20 | CHIX | 00280214490TRLO0 |
13:24:41 | 9241 | 163.20 | CHIX | 00280214491TRLO0 |
13:24:41 | 506 | 163.20 | BATE | 00280214492TRLO0 |
13:24:41 | 4521 | 163.20 | CHIX | 00280214493TRLO0 |
13:30:55 | 401 | 163.30 | CHIX | 00280215415TRLO0 |
13:30:55 | 401 | 163.30 | CHIX | 00280215416TRLO0 |
13:30:55 | 788 | 163.30 | CHIX | 00280215417TRLO0 |
13:37:02 | 616 | 163.60 | CHIX | 00280216348TRLO0 |
13:37:02 | 399 | 163.60 | CHIX | 00280216349TRLO0 |
13:37:02 | 1929 | 163.60 | CHIX | 00280216350TRLO0 |
13:37:02 | 451 | 163.60 | CHIX | 00280216351TRLO0 |
13:37:02 | 65 | 163.60 | BATE | 00280216352TRLO0 |
13:37:02 | 333 | 163.60 | BATE | 00280216353TRLO0 |
13:37:02 | 787 | 163.60 | BATE | 00280216354TRLO0 |
13:37:02 | 4183 | 163.60 | CHIX | 00280216355TRLO0 |
13:37:02 | 395 | 163.60 | XLON | 00280216356TRLO0 |
13:37:02 | 647 | 163.60 | XLON | 00280216357TRLO0 |
13:37:02 | 27 | 163.60 | XLON | 00280216358TRLO0 |
13:37:02 | 247 | 163.60 | XLON | 00280216359TRLO0 |
13:37:17 | 410 | 163.50 | BATE | 00280216372TRLO0 |
13:37:17 | 1 | 163.50 | CHIX | 00280216373TRLO0 |
13:39:39 | 386 | 163.70 | CHIX | 00280216614TRLO0 |
13:39:39 | 438 | 163.70 | CHIX | 00280216615TRLO0 |
13:41:55 | 384 | 163.60 | CHIX | 00280216791TRLO0 |
13:41:55 | 552 | 163.60 | CHIX | 00280216792TRLO0 |
13:41:55 | 3 | 163.60 | CHIX | 00280216793TRLO0 |
13:41:55 | 60 | 163.60 | CHIX | 00280216794TRLO0 |
13:41:55 | 60 | 163.60 | CHIX | 00280216795TRLO0 |
13:57:44 | 2772 | 164.20 | CHIX | 00280219056TRLO0 |
13:57:47 | 772 | 164.20 | CHIX | 00280219064TRLO0 |
13:57:47 | 386 | 164.20 | CHIX | 00280219065TRLO0 |
13:57:55 | 221 | 164.20 | CHIX | 00280219087TRLO0 |
13:57:55 | 899 | 164.20 | CHIX | 00280219088TRLO0 |
13:57:55 | 775 | 164.20 | CHIX | 00280219089TRLO0 |
14:01:31 | 108 | 164.30 | Aquis | 00280219426TRLO0 |
14:05:35 | 392 | 164.40 | BATE | 00280219919TRLO0 |
14:05:35 | 133 | 164.40 | CHIX | 00280219920TRLO0 |
14:05:35 | 3849 | 164.40 | CHIX | 00280219921TRLO0 |
14:05:35 | 799 | 164.40 | CHIX | 00280219922TRLO0 |
14:05:35 | 227 | 164.40 | CHIX | 00280219923TRLO0 |
14:05:35 | 1053 | 164.40 | CHIX | 00280219924TRLO0 |
14:05:35 | 747 | 164.40 | CHIX | 00280219925TRLO0 |
14:05:35 | 733 | 164.40 | CHIX | 00280219926TRLO0 |
14:05:35 | 397 | 164.30 | CHIX | 00280219927TRLO0 |
14:06:44 | 1024 | 164.20 | CHIX | 00280220089TRLO0 |
14:06:44 | 435 | 164.20 | CHIX | 00280220090TRLO0 |
14:07:07 | 346 | 164.10 | CHIX | 00280220142TRLO0 |
14:07:07 | 600 | 164.10 | CHIX | 00280220143TRLO0 |
14:07:07 | 200 | 164.10 | CHIX | 00280220144TRLO0 |
14:07:07 | 422 | 164.10 | CHIX | 00280220145TRLO0 |
14:07:07 | 406 | 164.00 | CHIX | 00280220146TRLO0 |
14:07:07 | 215 | 164.00 | CHIX | 00280220147TRLO0 |
14:12:55 | 389 | 163.80 | BATE | 00280220622TRLO0 |
14:12:55 | 446 | 163.80 | CHIX | 00280220623TRLO0 |
14:12:55 | 414 | 163.80 | CHIX | 00280220624TRLO0 |
14:12:55 | 411 | 163.80 | CHIX | 00280220625TRLO0 |
14:12:55 | 398 | 163.80 | CHIX | 00280220626TRLO0 |
14:12:55 | 386 | 163.80 | CHIX | 00280220627TRLO0 |
14:13:07 | 397 | 163.70 | CHIX | 00280220652TRLO0 |
14:13:07 | 446 | 163.70 | CHIX | 00280220653TRLO0 |
14:13:35 | 448 | 163.60 | CHIX | 00280220713TRLO0 |
14:13:35 | 376 | 163.60 | CHIX | 00280220714TRLO0 |
14:18:43 | 414 | 163.80 | CHIX | 00280221164TRLO0 |
14:18:43 | 58 | 163.80 | CHIX | 00280221165TRLO0 |
14:18:43 | 345 | 163.80 | CHIX | 00280221166TRLO0 |
14:18:43 | 255 | 163.80 | CHIX | 00280221167TRLO0 |
14:18:43 | 147 | 163.80 | CHIX | 00280221168TRLO0 |
14:19:13 | 890 | 163.70 | CHIX | 00280221230TRLO0 |
14:19:13 | 404 | 163.70 | CHIX | 00280221231TRLO0 |
14:22:31 | 10 | 163.70 | CHIX | 00280221504TRLO0 |
14:22:31 | 387 | 163.70 | CHIX | 00280221505TRLO0 |
14:22:31 | 390 | 163.70 | CHIX | 00280221506TRLO0 |
14:30:04 | 605 | 163.80 | CHIX | 00280222369TRLO0 |
14:30:04 | 77 | 163.80 | BATE | 00280222370TRLO0 |
14:30:04 | 531 | 163.80 | CHIX | 00280222371TRLO0 |
14:30:04 | 295 | 163.80 | BATE | 00280222372TRLO0 |
14:30:04 | 388 | 163.80 | CHIX | 00280222373TRLO0 |
14:30:04 | 843 | 163.80 | CHIX | 00280222374TRLO0 |
14:36:26 | 605 | 163.70 | CHIX | 00280223160TRLO0 |
14:36:26 | 8 | 163.70 | BATE | 00280223161TRLO0 |
14:36:26 | 8 | 163.70 | BATE | 00280223162TRLO0 |
14:36:26 | 130 | 163.70 | CHIX | 00280223163TRLO0 |
14:36:26 | 130 | 163.70 | CHIX | 00280223164TRLO0 |
14:38:47 | 181 | 163.70 | CHIX | 00280223402TRLO0 |
14:38:47 | 390 | 163.70 | BATE | 00280223403TRLO0 |
14:38:47 | 781 | 163.70 | BATE | 00280223404TRLO0 |
14:38:47 | 782 | 163.70 | CHIX | 00280223405TRLO0 |
14:38:47 | 400 | 163.70 | CHIX | 00280223406TRLO0 |
14:38:47 | 768 | 163.70 | CHIX | 00280223407TRLO0 |
14:38:47 | 865 | 163.70 | CHIX | 00280223408TRLO0 |
14:38:47 | 585 | 163.70 | CHIX | 00280223409TRLO0 |
14:38:47 | 15 | 163.70 | CHIX | 00280223410TRLO0 |
14:38:47 | 408 | 163.70 | CHIX | 00280223411TRLO0 |
14:38:47 | 393 | 163.70 | CHIX | 00280223412TRLO0 |
14:38:47 | 382 | 163.60 | CHIX | 00280223413TRLO0 |
14:41:32 | 601 | 163.80 | CHIX | 00280223847TRLO0 |
14:41:32 | 121 | 163.80 | BATE | 00280223848TRLO0 |
14:41:32 | 368 | 163.80 | CHIX | 00280223849TRLO0 |
14:41:32 | 368 | 163.80 | CHIX | 00280223850TRLO0 |
14:41:32 | 324 | 163.80 | BATE | 00280223851TRLO0 |
14:41:32 | 962 | 163.80 | CHIX | 00280223852TRLO0 |
14:41:32 | 404 | 163.80 | CHIX | 00280223853TRLO0 |
14:42:14 | 116 | 163.80 | CHIX | 00280223963TRLO0 |
14:42:36 | 249 | 163.80 | CHIX | 00280223993TRLO0 |
14:43:06 | 347 | 163.80 | CHIX | 00280224060TRLO0 |
14:43:07 | 2178 | 163.80 | CHIX | 00280224062TRLO0 |
14:43:07 | 23 | 163.80 | BATE | 00280224063TRLO0 |
14:43:07 | 587 | 163.80 | BATE | 00280224064TRLO0 |
14:43:07 | 413 | 163.70 | CHIX | 00280224065TRLO0 |
14:44:06 | 88 | 163.70 | CHIX | 00280224191TRLO0 |
14:45:06 | 355 | 163.70 | CHIX | 00280224313TRLO0 |
14:45:06 | 14 | 163.70 | CHIX | 00280224314TRLO0 |
14:45:06 | 415 | 163.70 | CHIX | 00280224315TRLO0 |
14:52:06 | 299 | 163.60 | BATE | 00280225173TRLO0 |
14:52:06 | 89 | 163.60 | BATE | 00280225174TRLO0 |
14:52:06 | 417 | 163.60 | CHIX | 00280225175TRLO0 |
14:52:06 | 441 | 163.60 | CHIX | 00280225176TRLO0 |
14:52:06 | 1028 | 163.50 | CHIX | 00280225177TRLO0 |
14:52:06 | 815 | 163.50 | CHIX | 00280225178TRLO0 |
14:56:05 | 449 | 163.80 | CHIX | 00280225695TRLO0 |
14:56:05 | 155 | 163.80 | CHIX | 00280225696TRLO0 |
14:56:05 | 161 | 163.80 | CHIX | 00280225697TRLO0 |
14:56:05 | 65 | 163.80 | CHIX | 00280225698TRLO0 |
14:56:05 | 445 | 163.80 | CHIX | 00280225699TRLO0 |
14:57:17 | 485 | 163.70 | CHIX | 00280225934TRLO0 |
14:57:17 | 699 | 163.70 | CHIX | 00280225935TRLO0 |
14:57:17 | 417 | 163.70 | BATE | 00280225936TRLO0 |
15:16:50 | 379 | 163.80 | BATE | 00280228319TRLO0 |
15:16:50 | 402 | 163.80 | Aquis | 00280228320TRLO0 |
15:16:50 | 772 | 163.80 | BATE | 00280228321TRLO0 |
15:16:50 | 399 | 163.80 | CHIX | 00280228322TRLO0 |
15:16:50 | 377 | 163.80 | CHIX | 00280228323TRLO0 |
15:16:50 | 384 | 163.80 | CHIX | 00280228324TRLO0 |
15:16:50 | 799 | 163.80 | CHIX | 00280228325TRLO0 |
15:16:50 | 160 | 163.80 | CHIX | 00280228326TRLO0 |
15:16:50 | 605 | 163.80 | CHIX | 00280228327TRLO0 |
15:16:50 | 1250 | 163.80 | CHIX | 00280228328TRLO0 |
15:16:50 | 1974 | 163.80 | CHIX | 00280228329TRLO0 |
15:16:52 | 1762 | 163.60 | CHIX | 00280228331TRLO0 |
15:17:12 | 452 | 163.50 | CHIX | 00280228354TRLO0 |
15:17:12 | 386 | 163.50 | CHIX | 00280228355TRLO0 |
15:20:05 | 42 | 163.30 | CHIX | 00280228674TRLO0 |
15:20:05 | 361 | 163.30 | CHIX | 00280228675TRLO0 |
15:20:05 | 139 | 163.30 | CHIX | 00280228676TRLO0 |
15:20:05 | 263 | 163.30 | CHIX | 00280228677TRLO0 |
15:20:05 | 237 | 163.30 | CHIX | 00280228678TRLO0 |
15:20:05 | 159 | 163.30 | CHIX | 00280228679TRLO0 |
15:20:06 | 241 | 163.20 | CHIX | 00280228681TRLO0 |
15:20:06 | 1 | 163.20 | CHIX | 00280228682TRLO0 |
15:20:06 | 588 | 163.20 | CHIX | 00280228683TRLO0 |
15:20:37 | 401 | 163.20 | CHIX | 00280228814TRLO0 |
15:20:37 | 199 | 163.20 | CHIX | 00280228815TRLO0 |
15:20:37 | 242 | 163.20 | CHIX | 00280228816TRLO0 |
15:20:40 | 410 | 163.10 | CHIX | 00280228851TRLO0 |
15:20:40 | 421 | 163.10 | CHIX | 00280228852TRLO0 |
15:22:52 | 404 | 163.00 | CHIX | 00280229015TRLO0 |
15:22:52 | 47 | 163.00 | CHIX | 00280229016TRLO0 |
15:22:52 | 384 | 163.00 | CHIX | 00280229017TRLO0 |
15:24:07 | 449 | 162.90 | CHIX | 00280229136TRLO0 |
15:24:07 | 453 | 162.90 | CHIX | 00280229137TRLO0 |
15:29:38 | 405 | 162.80 | CHIX | 00280229729TRLO0 |
15:29:38 | 391 | 162.80 | BATE | 00280229730TRLO0 |
15:29:38 | 387 | 162.80 | CHIX | 00280229731TRLO0 |
15:29:38 | 416 | 162.80 | CHIX | 00280229732TRLO0 |
15:31:16 | 424 | 162.70 | CHIX | 00280229909TRLO0 |
15:31:16 | 1078 | 162.70 | CHIX | 00280229910TRLO0 |
15:31:16 | 122 | 162.70 | CHIX | 00280229911TRLO0 |
15:31:16 | 50 | 162.70 | CHIX | 00280229912TRLO0 |
15:31:16 | 259 | 162.70 | CHIX | 00280229913TRLO0 |
15:31:16 | 974 | 162.60 | CHIX | 00280229915TRLO0 |
15:36:06 | 383 | 162.30 | CHIX | 00280230334TRLO0 |
15:36:06 | 398 | 162.30 | CHIX | 00280230335TRLO0 |
15:40:45 | 99 | 162.40 | CHIX | 00280230844TRLO0 |
15:40:45 | 324 | 162.40 | CHIX | 00280230845TRLO0 |
15:40:45 | 409 | 162.40 | CHIX | 00280230846TRLO0 |
15:40:45 | 378 | 162.40 | CHIX | 00280230847TRLO0 |
15:40:45 | 89 | 162.40 | CHIX | 00280230848TRLO0 |
15:40:45 | 171 | 162.40 | CHIX | 00280230849TRLO0 |
15:40:45 | 141 | 162.40 | CHIX | 00280230850TRLO0 |
15:47:02 | 374 | 162.30 | BATE | 00280231544TRLO0 |
15:47:02 | 32 | 162.30 | BATE | 00280231545TRLO0 |
15:47:02 | 425 | 162.30 | CHIX | 00280231546TRLO0 |
15:47:02 | 389 | 162.30 | CHIX | 00280231547TRLO0 |
15:47:02 | 401 | 162.30 | CHIX | 00280231548TRLO0 |
15:47:02 | 422 | 162.30 | CHIX | 00280231549TRLO0 |
15:47:02 | 398 | 162.30 | CHIX | 00280231550TRLO0 |
15:47:02 | 401 | 162.30 | CHIX | 00280231551TRLO0 |
15:54:02 | 292 | 162.20 | CHIX | 00280232352TRLO0 |
15:54:02 | 372 | 162.20 | XLON | 00280232353TRLO0 |
15:56:51 | 379 | 162.30 | BATE | 00280232662TRLO0 |
15:56:51 | 1434 | 162.30 | CHIX | 00280232663TRLO0 |
15:56:51 | 981 | 162.30 | CHIX | 00280232664TRLO0 |
15:56:51 | 219 | 162.30 | CHIX | 00280232665TRLO0 |
15:56:51 | 279 | 162.30 | CHIX | 00280232666TRLO0 |
15:56:51 | 808 | 162.30 | CHIX | 00280232667TRLO0 |
15:56:51 | 794 | 162.30 | CHIX | 00280232668TRLO0 |
15:56:51 | 238 | 162.30 | CHIX | 00280232669TRLO0 |
15:56:51 | 526 | 162.30 | CHIX | 00280232670TRLO0 |
15:56:51 | 381 | 162.30 | XLON | 00280232671TRLO0 |
15:56:51 | 526 | 162.30 | CHIX | 00280232672TRLO0 |
15:56:51 | 541 | 162.30 | CHIX | 00280232673TRLO0 |
15:56:51 | 541 | 162.30 | CHIX | 00280232674TRLO0 |
15:56:51 | 67 | 162.30 | CHIX | 00280232675TRLO0 |
15:56:51 | 410 | 162.30 | CHIX | 00280232676TRLO0 |
15:56:51 | 290 | 162.30 | CHIX | 00280232677TRLO0 |
15:56:51 | 1462 | 162.20 | CHIX | 00280232678TRLO0 |
15:56:57 | 151 | 162.10 | CHIX | 00280232693TRLO0 |
15:56:57 | 251 | 162.10 | CHIX | 00280232694TRLO0 |
15:56:57 | 349 | 162.10 | CHIX | 00280232695TRLO0 |
15:56:57 | 24 | 162.10 | CHIX | 00280232696TRLO0 |
15:58:59 | 240 | 161.90 | CHIX | 00280232934TRLO0 |
15:58:59 | 169 | 161.90 | CHIX | 00280232935TRLO0 |
15:58:59 | 425 | 161.90 | CHIX | 00280232936TRLO0 |
15:58:59 | 6 | 161.90 | CHIX | 00280232937TRLO0 |
15:58:59 | 398 | 161.90 | CHIX | 00280232938TRLO0 |
16:03:01 | 388 | 161.90 | BATE | 00280233644TRLO0 |
16:03:01 | 404 | 161.90 | CHIX | 00280233645TRLO0 |
16:03:01 | 430 | 161.90 | CHIX | 00280233646TRLO0 |
16:03:01 | 452 | 161.90 | CHIX | 00280233647TRLO0 |
16:03:01 | 387 | 161.90 | CHIX | 00280233648TRLO0 |
16:03:01 | 896 | 161.80 | CHIX | 00280233649TRLO0 |
16:03:48 | 433 | 161.70 | CHIX | 00280233744TRLO0 |
16:03:48 | 380 | 161.70 | CHIX | 00280233745TRLO0 |
16:08:08 | 542 | 161.60 | CHIX | 00280234299TRLO0 |
16:08:08 | 437 | 161.60 | CHIX | 00280234300TRLO0 |
16:08:08 | 386 | 161.60 | CHIX | 00280234301TRLO0 |
16:08:08 | 427 | 161.60 | CHIX | 00280234302TRLO0 |
16:08:08 | 213 | 161.60 | CHIX | 00280234303TRLO0 |
16:08:08 | 183 | 161.60 | CHIX | 00280234304TRLO0 |
16:08:08 | 407 | 161.60 | CHIX | 00280234305TRLO0 |
16:11:21 | 407 | 161.30 | BATE | 00280234731TRLO0 |
16:11:21 | 738 | 161.30 | CHIX | 00280234732TRLO0 |
16:11:21 | 122 | 161.30 | CHIX | 00280234733TRLO0 |
16:11:21 | 328 | 161.30 | CHIX | 00280234734TRLO0 |
16:11:21 | 406 | 161.30 | CHIX | 00280234735TRLO0 |
16:11:21 | 396 | 161.30 | CHIX | 00280234736TRLO0 |
16:11:21 | 263 | 161.30 | CHIX | 00280234737TRLO0 |
16:11:21 | 152 | 161.30 | CHIX | 00280234738TRLO0 |
16:15:10 | 376 | 161.10 | CHIX | 00280235356TRLO0 |
16:15:10 | 129 | 161.10 | CHIX | 00280235357TRLO0 |
16:15:10 | 384 | 161.10 | CHIX | 00280235358TRLO0 |
16:15:10 | 121 | 161.10 | CHIX | 00280235359TRLO0 |
16:15:10 | 287 | 161.10 | CHIX | 00280235360TRLO0 |
16:15:10 | 408 | 161.10 | CHIX | 00280235361TRLO0 |
16:15:10 | 408 | 161.10 | CHIX | 00280235362TRLO0 |
16:15:10 | 385 | 161.10 | CHIX | 00280235363TRLO0 |
16:15:10 | 596 | 161.00 | CHIX | 00280235364TRLO0 |
16:15:25 | 387 | 160.80 | CHIX | 00280235394TRLO0 |
16:15:25 | 768 | 160.80 | CHIX | 00280235395TRLO0 |
16:21:34 | 119 | 160.80 | CHIX | 00280236736TRLO0 |
16:21:34 | 418 | 160.80 | CHIX | 00280236737TRLO0 |
16:21:59 | 393 | 160.80 | CHIX | 00280236797TRLO0 |
16:21:59 | 68 | 160.80 | CHIX | 00280236798TRLO0 |
16:24:03 | 2119 | 161.20 | CHIX | 00280237064TRLO0 |
16:24:03 | 208 | 161.20 | BATE | 00280237065TRLO0 |
16:24:03 | 7675 | 161.20 | CHIX | 00280237066TRLO0 |
16:24:03 | 413 | 161.10 | CHIX | 00280237067TRLO0 |
16:24:03 | 2093 | 161.10 | CHIX | 00280237068TRLO0 |
16:24:03 | 602 | 161.10 | CHIX | 00280237069TRLO0 |
16:24:03 | 27 | 161.10 | CHIX | 00280237070TRLO0 |
16:24:04 | 419 | 161.10 | CHIX | 00280237071TRLO0 |
16:24:04 | 236 | 161.10 | CHIX | 00280237072TRLO0 |
16:24:17 | 413 | 161.10 | CHIX | 00280237123TRLO0 |
16:24:17 | 6 | 161.10 | CHIX | 00280237124TRLO0 |
16:24:17 | 130 | 161.10 | CHIX | 00280237125TRLO0 |
16:27:51 | 19 | 161.20 | CHIX | 00280237756TRLO0 |
16:27:51 | 1406 | 161.20 | CHIX | 00280237757TRLO0 |
16:27:51 | 604 | 161.20 | CHIX | 00280237758TRLO0 |
16:27:51 | 64 | 161.20 | CHIX | 00280237759TRLO0 |
16:27:51 | 1405 | 161.20 | CHIX | 00280237760TRLO0 |
