FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, January 28
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 | 27 January 2025 |
Number of ordinary shares purchased | 360,000 |
Weighted average price paid (p) | 165.13 |
Highest price paid (p) | 166.80 |
Lowest price paid (p) | 164.00 |
Following the above purchase, FirstGroup holds 148,515,637 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 602,179,378. 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 27 January 2025 is 602,179,378. 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 | 164.72 | 4,808 |
BATE | 165.06 | 19,886 |
CHIX | 165.14 | 334,561 |
Aquis | 164.80 | 745 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:00:16 | 359 | 165.10 | CHIX | 00280924675TRLO0 |
08:01:04 | 373 | 165.10 | CHIX | 00280925086TRLO0 |
08:01:06 | 362 | 164.60 | CHIX | 00280925089TRLO0 |
08:01:10 | 378 | 164.70 | CHIX | 00280925110TRLO0 |
08:05:00 | 325 | 165.50 | CHIX | 00280925819TRLO0 |
08:05:00 | 32 | 165.50 | CHIX | 00280925820TRLO0 |
08:05:00 | 32 | 165.50 | CHIX | 00280925821TRLO0 |
08:08:47 | 398 | 165.30 | CHIX | 00280926593TRLO0 |
08:09:02 | 410 | 165.20 | CHIX | 00280926630TRLO0 |
08:09:42 | 355 | 165.10 | CHIX | 00280926742TRLO0 |
08:11:47 | 365 | 165.20 | CHIX | 00280927328TRLO0 |
08:45:08 | 4195 | 166.50 | CHIX | 00280932528TRLO0 |
08:46:45 | 378 | 166.50 | BATE | 00280932759TRLO0 |
08:46:45 | 600 | 166.50 | CHIX | 00280932760TRLO0 |
08:49:44 | 358 | 166.80 | BATE | 00280933249TRLO0 |
08:49:44 | 1200 | 166.80 | CHIX | 00280933250TRLO0 |
08:49:44 | 663 | 166.80 | CHIX | 00280933251TRLO0 |
08:49:44 | 1819 | 166.80 | CHIX | 00280933252TRLO0 |
08:49:44 | 1118 | 166.80 | CHIX | 00280933253TRLO0 |
08:49:44 | 455 | 166.80 | CHIX | 00280933254TRLO0 |
08:49:44 | 1813 | 166.80 | CHIX | 00280933255TRLO0 |
08:49:47 | 358 | 166.70 | CHIX | 00280933270TRLO0 |
08:51:32 | 360 | 166.60 | CHIX | 00280933456TRLO0 |
08:51:49 | 55 | 166.60 | CHIX | 00280933494TRLO0 |
08:56:58 | 376 | 166.50 | CHIX | 00280934030TRLO0 |
08:59:24 | 353 | 166.50 | CHIX | 00280934341TRLO0 |
08:59:24 | 247 | 166.50 | CHIX | 00280934342TRLO0 |
08:59:24 | 128 | 166.50 | CHIX | 00280934343TRLO0 |
08:59:24 | 472 | 166.50 | CHIX | 00280934344TRLO0 |
08:59:24 | 286 | 166.50 | CHIX | 00280934345TRLO0 |
08:59:24 | 726 | 166.50 | CHIX | 00280934346TRLO0 |
09:09:15 | 367 | 166.40 | BATE | 00280935808TRLO0 |
09:09:15 | 949 | 166.40 | CHIX | 00280935809TRLO0 |
09:09:15 | 378 | 166.40 | CHIX | 00280935810TRLO0 |
09:09:15 | 360 | 166.40 | CHIX | 00280935811TRLO0 |
09:09:15 | 370 | 166.40 | CHIX | 00280935812TRLO0 |
09:10:04 | 1705 | 166.20 | CHIX | 00280935883TRLO0 |
09:10:04 | 1705 | 166.20 | CHIX | 00280935884TRLO0 |
09:12:02 | 971 | 166.20 | CHIX | 00280936233TRLO0 |
09:17:01 | 1802 | 166.30 | CHIX | 00280936889TRLO0 |
09:17:01 | 183 | 166.30 | BATE | 00280936890TRLO0 |
09:17:01 | 183 | 166.30 | BATE | 00280936891TRLO0 |
09:18:05 | 75 | 166.20 | CHIX | 00280937050TRLO0 |
09:18:05 | 2392 | 166.20 | CHIX | 00280937051TRLO0 |
09:18:24 | 1 | 166.00 | CHIX | 00280937114TRLO0 |
09:21:55 | 600 | 166.00 | CHIX | 00280937604TRLO0 |
09:21:55 | 96 | 166.00 | CHIX | 00280937605TRLO0 |
09:21:55 | 96 | 166.00 | CHIX | 00280937606TRLO0 |
09:31:45 | 357 | 165.90 | CHIX | 00280938491TRLO0 |
09:31:45 | 380 | 165.90 | CHIX | 00280938492TRLO0 |
09:31:45 | 371 | 165.90 | CHIX | 00280938493TRLO0 |
09:31:45 | 749 | 165.90 | CHIX | 00280938494TRLO0 |
09:31:45 | 772 | 165.90 | CHIX | 00280938495TRLO0 |
09:40:04 | 12 | 165.90 | BATE | 00280939520TRLO0 |
09:40:42 | 373 | 165.90 | CHIX | 00280939610TRLO0 |
09:40:42 | 765 | 165.90 | CHIX | 00280939611TRLO0 |
09:41:45 | 11 | 165.90 | BATE | 00280939664TRLO0 |
09:45:44 | 11 | 165.90 | BATE | 00280940214TRLO0 |
09:45:44 | 701 | 165.90 | BATE | 00280940215TRLO0 |
09:45:44 | 660 | 165.90 | CHIX | 00280940216TRLO0 |
09:45:44 | 1045 | 165.90 | CHIX | 00280940217TRLO0 |
09:45:44 | 602 | 165.90 | CHIX | 00280940218TRLO0 |
09:45:44 | 723 | 165.90 | CHIX | 00280940219TRLO0 |
09:45:44 | 380 | 165.90 | CHIX | 00280940220TRLO0 |
10:13:27 | 744 | 166.00 | CHIX | 00280943961TRLO0 |
10:13:27 | 358 | 166.00 | CHIX | 00280943962TRLO0 |
10:13:27 | 841 | 166.00 | CHIX | 00280943963TRLO0 |
10:15:06 | 21 | 166.00 | BATE | 00280944147TRLO0 |
10:15:08 | 649 | 166.00 | CHIX | 00280944152TRLO0 |
10:15:08 | 600 | 166.00 | BATE | 00280944153TRLO0 |
10:15:08 | 729 | 166.00 | CHIX | 00280944154TRLO0 |
10:15:08 | 766 | 166.00 | CHIX | 00280944155TRLO0 |
10:15:08 | 462 | 166.00 | CHIX | 00280944156TRLO0 |
10:15:08 | 2007 | 166.00 | CHIX | 00280944157TRLO0 |
10:20:17 | 627 | 166.30 | CHIX | 00280944739TRLO0 |
10:20:17 | 346 | 166.30 | CHIX | 00280944740TRLO0 |
10:20:17 | 1454 | 166.30 | CHIX | 00280944741TRLO0 |
10:20:17 | 600 | 166.30 | CHIX | 00280944742TRLO0 |
10:20:17 | 5576 | 166.30 | CHIX | 00280944743TRLO0 |
10:20:17 | 839 | 166.10 | CHIX | 00280944744TRLO0 |
10:20:17 | 394 | 166.10 | CHIX | 00280944745TRLO0 |
10:20:17 | 803 | 166.10 | CHIX | 00280944746TRLO0 |
10:20:17 | 1052 | 166.10 | CHIX | 00280944747TRLO0 |
10:20:26 | 377 | 165.90 | CHIX | 00280944770TRLO0 |
10:21:12 | 396 | 165.80 | CHIX | 00280944835TRLO0 |
10:31:40 | 359 | 165.50 | CHIX | 00280946016TRLO0 |
10:31:40 | 151 | 165.50 | CHIX | 00280946017TRLO0 |
10:31:40 | 209 | 165.50 | CHIX | 00280946018TRLO0 |
10:31:40 | 384 | 165.50 | CHIX | 00280946019TRLO0 |
10:31:40 | 7 | 165.50 | CHIX | 00280946020TRLO0 |
10:31:40 | 349 | 165.50 | CHIX | 00280946021TRLO0 |
10:31:40 | 393 | 165.50 | CHIX | 00280946022TRLO0 |
10:50:45 | 276 | 165.90 | CHIX | 00280948860TRLO0 |
10:50:45 | 600 | 165.90 | CHIX | 00280948861TRLO0 |
10:50:45 | 1200 | 165.90 | CHIX | 00280948862TRLO0 |
10:51:24 | 5199 | 165.90 | CHIX | 00280948971TRLO0 |
10:51:24 | 1801 | 165.90 | CHIX | 00280948972TRLO0 |
10:51:24 | 2495 | 165.90 | CHIX | 00280948973TRLO0 |
10:51:24 | 729 | 165.80 | CHIX | 00280948978TRLO0 |
10:51:24 | 1150 | 165.80 | CHIX | 00280948979TRLO0 |
10:58:56 | 754 | 165.40 | CHIX | 00280950057TRLO0 |
10:58:56 | 369 | 165.40 | BATE | 00280950058TRLO0 |
10:58:56 | 219 | 165.40 | CHIX | 00280950059TRLO0 |
10:58:56 | 349 | 165.40 | CHIX | 00280950060TRLO0 |
10:58:56 | 32 | 165.40 | CHIX | 00280950061TRLO0 |
10:58:56 | 318 | 165.40 | CHIX | 00280950062TRLO0 |
10:58:56 | 255 | 165.40 | CHIX | 00280950063TRLO0 |
10:58:56 | 114 | 165.40 | CHIX | 00280950064TRLO0 |
11:05:50 | 210 | 165.60 | BATE | 00280950805TRLO0 |
11:05:50 | 555 | 165.60 | BATE | 00280950806TRLO0 |
11:05:50 | 384 | 165.60 | CHIX | 00280950807TRLO0 |
11:05:50 | 216 | 165.60 | CHIX | 00280950808TRLO0 |
11:05:50 | 137 | 165.60 | CHIX | 00280950809TRLO0 |
11:05:50 | 2181 | 165.60 | CHIX | 00280950810TRLO0 |
11:05:50 | 666 | 165.60 | CHIX | 00280950811TRLO0 |
11:05:50 | 756 | 165.60 | CHIX | 00280950812TRLO0 |
11:05:50 | 759 | 165.60 | CHIX | 00280950813TRLO0 |
11:05:54 | 128 | 165.50 | CHIX | 00280950814TRLO0 |
11:05:55 | 472 | 165.50 | CHIX | 00280950815TRLO0 |
11:06:37 | 92 | 165.50 | CHIX | 00280950926TRLO0 |
11:06:37 | 376 | 165.50 | CHIX | 00280950927TRLO0 |
11:10:13 | 351 | 165.60 | CHIX | 00280951320TRLO0 |
11:20:01 | 916 | 165.70 | CHIX | 00280952547TRLO0 |
11:20:01 | 780 | 165.70 | CHIX | 00280952548TRLO0 |
11:20:01 | 59 | 165.70 | CHIX | 00280952549TRLO0 |
11:20:01 | 541 | 165.70 | CHIX | 00280952550TRLO0 |
11:20:01 | 631 | 165.70 | CHIX | 00280952551TRLO0 |
11:20:01 | 1539 | 165.70 | CHIX | 00280952552TRLO0 |
11:20:01 | 212 | 165.70 | CHIX | 00280952553TRLO0 |
11:20:01 | 866 | 165.70 | CHIX | 00280952554TRLO0 |
11:20:01 | 758 | 165.60 | CHIX | 00280952555TRLO0 |
11:29:30 | 263 | 165.60 | CHIX | 00280953435TRLO0 |
11:30:53 | 412 | 165.70 | CHIX | 00280953521TRLO0 |
11:39:17 | 26 | 165.60 | BATE | 00280954207TRLO0 |
11:39:17 | 114 | 165.60 | BATE | 00280954208TRLO0 |
11:39:17 | 120 | 165.60 | CHIX | 00280954209TRLO0 |
11:39:17 | 747 | 165.60 | CHIX | 00280954210TRLO0 |
11:39:17 | 765 | 165.60 | CHIX | 00280954211TRLO0 |
11:39:17 | 4142 | 165.60 | CHIX | 00280954212TRLO0 |
11:39:17 | 114 | 165.60 | BATE | 00280954213TRLO0 |
11:39:17 | 102 | 165.60 | BATE | 00280954214TRLO0 |
11:39:30 | 756 | 165.60 | CHIX | 00280954232TRLO0 |
11:39:30 | 764 | 165.60 | CHIX | 00280954233TRLO0 |
11:39:30 | 830 | 165.60 | CHIX | 00280954234TRLO0 |
11:39:30 | 544 | 165.60 | CHIX | 00280954235TRLO0 |
11:39:30 | 878 | 165.60 | CHIX | 00280954236TRLO0 |
11:39:30 | 18 | 165.60 | CHIX | 00280954237TRLO0 |
11:39:30 | 158 | 165.60 | CHIX | 00280954238TRLO0 |
11:39:30 | 40 | 165.60 | CHIX | 00280954239TRLO0 |
11:47:45 | 344 | 165.60 | CHIX | 00280955057TRLO0 |
11:47:45 | 256 | 165.60 | CHIX | 00280955058TRLO0 |
11:47:45 | 108 | 165.60 | CHIX | 00280955059TRLO0 |
11:47:45 | 365 | 165.60 | CHIX | 00280955060TRLO0 |
11:47:45 | 381 | 165.60 | CHIX | 00280955061TRLO0 |
11:47:45 | 357 | 165.60 | CHIX | 00280955062TRLO0 |
11:50:13 | 337 | 165.50 | BATE | 00280955292TRLO0 |
11:50:13 | 43 | 165.50 | BATE | 00280955293TRLO0 |
11:50:13 | 1563 | 165.50 | CHIX | 00280955294TRLO0 |
11:50:13 | 797 | 165.50 | CHIX | 00280955295TRLO0 |
11:50:13 | 379 | 165.50 | CHIX | 00280955296TRLO0 |
11:50:13 | 387 | 165.50 | CHIX | 00280955297TRLO0 |
11:56:10 | 498 | 165.20 | CHIX | 00280955826TRLO0 |
12:02:18 | 356 | 165.40 | CHIX | 00280956416TRLO0 |
12:02:18 | 1487 | 165.30 | CHIX | 00280956417TRLO0 |
12:04:35 | 707 | 165.60 | CHIX | 00280956845TRLO0 |
12:05:07 | 38 | 165.50 | CHIX | 00280956894TRLO0 |
12:08:28 | 674 | 165.70 | CHIX | 00280957171TRLO0 |
12:09:33 | 888 | 165.70 | CHIX | 00280957294TRLO0 |
12:09:33 | 364 | 165.70 | CHIX | 00280957295TRLO0 |
12:09:39 | 48 | 165.60 | BATE | 00280957309TRLO0 |
12:09:57 | 636 | 165.70 | CHIX | 00280957352TRLO0 |
12:09:57 | 412 | 165.70 | CHIX | 00280957353TRLO0 |
12:12:19 | 1146 | 165.70 | CHIX | 00280957521TRLO0 |
12:12:19 | 1168 | 165.60 | CHIX | 00280957522TRLO0 |
12:12:19 | 632 | 165.60 | CHIX | 00280957523TRLO0 |
12:14:04 | 353 | 165.80 | CHIX | 00280957752TRLO0 |
12:19:12 | 313 | 165.80 | CHIX | 00280958276TRLO0 |
12:19:12 | 119 | 165.80 | CHIX | 00280958277TRLO0 |
12:19:12 | 384 | 165.80 | CHIX | 00280958278TRLO0 |
12:19:12 | 97 | 165.80 | CHIX | 00280958279TRLO0 |
12:19:12 | 48 | 165.80 | CHIX | 00280958280TRLO0 |
12:19:28 | 31 | 165.80 | BATE | 00280958304TRLO0 |
12:19:34 | 589 | 165.80 | CHIX | 00280958314TRLO0 |
12:19:34 | 733 | 165.80 | BATE | 00280958315TRLO0 |
12:19:34 | 1190 | 165.80 | CHIX | 00280958316TRLO0 |
12:19:34 | 2041 | 165.80 | CHIX | 00280958317TRLO0 |
12:19:46 | 1414 | 165.60 | CHIX | 00280958328TRLO0 |
12:19:46 | 3299 | 165.60 | CHIX | 00280958329TRLO0 |
12:19:51 | 378 | 165.40 | CHIX | 00280958332TRLO0 |
12:43:22 | 600 | 165.50 | CHIX | 00280960441TRLO0 |
12:43:22 | 600 | 165.50 | CHIX | 00280960442TRLO0 |
12:43:22 | 1185 | 165.50 | CHIX | 00280960443TRLO0 |
12:43:30 | 1778 | 165.50 | CHIX | 00280960453TRLO0 |
12:43:32 | 600 | 165.40 | BATE | 00280960465TRLO0 |
12:47:55 | 789 | 165.60 | CHIX | 00280961043TRLO0 |
12:47:55 | 362 | 165.60 | CHIX | 00280961044TRLO0 |
12:47:55 | 49 | 165.60 | CHIX | 00280961045TRLO0 |
12:47:55 | 600 | 165.60 | CHIX | 00280961046TRLO0 |
12:47:55 | 522 | 165.60 | CHIX | 00280961047TRLO0 |
12:47:55 | 1096 | 165.60 | CHIX | 00280961048TRLO0 |
12:47:55 | 48 | 165.60 | CHIX | 00280961049TRLO0 |
12:47:55 | 622 | 165.60 | CHIX | 00280961050TRLO0 |
12:47:57 | 600 | 165.50 | CHIX | 00280961051TRLO0 |
12:47:57 | 600 | 165.50 | CHIX | 00280961052TRLO0 |
12:47:58 | 283 | 165.50 | CHIX | 00280961055TRLO0 |
12:49:03 | 410 | 165.20 | CHIX | 00280961233TRLO0 |
12:49:03 | 396 | 165.20 | CHIX | 00280961234TRLO0 |
12:52:26 | 355 | 165.00 | BATE | 00280961529TRLO0 |
12:52:26 | 415 | 165.00 | CHIX | 00280961530TRLO0 |
12:52:26 | 274 | 165.00 | CHIX | 00280961531TRLO0 |
12:52:26 | 121 | 165.00 | CHIX | 00280961532TRLO0 |
12:52:26 | 385 | 165.00 | CHIX | 00280961533TRLO0 |
12:52:26 | 376 | 165.00 | CHIX | 00280961534TRLO0 |
12:53:08 | 379 | 164.60 | CHIX | 00280961719TRLO0 |
13:01:02 | 513 | 164.50 | CHIX | 00280962638TRLO0 |
13:01:02 | 375 | 164.50 | CHIX | 00280962639TRLO0 |
13:01:02 | 366 | 164.50 | CHIX | 00280962640TRLO0 |
13:01:02 | 364 | 164.50 | CHIX | 00280962641TRLO0 |
13:01:02 | 59 | 164.50 | CHIX | 00280962642TRLO0 |
13:13:20 | 878 | 164.60 | CHIX | 00280964152TRLO0 |
13:13:20 | 301 | 164.60 | CHIX | 00280964153TRLO0 |
13:13:20 | 218 | 164.60 | CHIX | 00280964154TRLO0 |
13:13:20 | 205 | 164.60 | CHIX | 00280964155TRLO0 |
13:13:20 | 749 | 164.60 | CHIX | 00280964156TRLO0 |
13:13:20 | 732 | 164.60 | CHIX | 00280964157TRLO0 |
13:13:20 | 1610 | 164.60 | CHIX | 00280964158TRLO0 |
13:13:20 | 1843 | 164.60 | CHIX | 00280964159TRLO0 |
13:26:03 | 62 | 164.40 | BATE | 00280965661TRLO0 |
13:26:03 | 62 | 164.40 | BATE | 00280965662TRLO0 |
13:26:03 | 277 | 164.40 | BATE | 00280965663TRLO0 |
13:26:03 | 2483 | 164.40 | CHIX | 00280965664TRLO0 |
13:26:03 | 750 | 164.40 | CHIX | 00280965665TRLO0 |
13:26:03 | 3893 | 164.40 | CHIX | 00280965666TRLO0 |
13:26:03 | 356 | 164.40 | XLON | 00280965667TRLO0 |
13:26:03 | 398 | 164.40 | XLON | 00280965668TRLO0 |
13:45:10 | 530 | 164.80 | CHIX | 00280968302TRLO0 |
13:45:10 | 419 | 164.80 | CHIX | 00280968303TRLO0 |
13:50:16 | 39 | 165.00 | CHIX | 00280968913TRLO0 |
13:51:40 | 1228 | 165.00 | CHIX | 00280969139TRLO0 |
13:51:40 | 314 | 165.00 | CHIX | 00280969140TRLO0 |
13:51:40 | 886 | 165.00 | CHIX | 00280969141TRLO0 |
13:51:40 | 588 | 165.00 | CHIX | 00280969142TRLO0 |
13:51:40 | 1451 | 165.00 | CHIX | 00280969143TRLO0 |
13:51:40 | 689 | 165.00 | CHIX | 00280969144TRLO0 |
13:51:40 | 62 | 165.00 | CHIX | 00280969145TRLO0 |
13:51:40 | 48 | 165.00 | CHIX | 00280969146TRLO0 |
13:51:45 | 170 | 165.00 | BATE | 00280969160TRLO0 |
13:51:45 | 271 | 165.00 | CHIX | 00280969161TRLO0 |
13:51:45 | 4116 | 165.00 | CHIX | 00280969163TRLO0 |
13:51:45 | 557 | 165.00 | BATE | 00280969164TRLO0 |
13:51:45 | 3232 | 165.00 | CHIX | 00280969165TRLO0 |
13:51:50 | 344 | 164.80 | CHIX | 00280969173TRLO0 |
14:06:59 | 782 | 165.20 | CHIX | 00280970983TRLO0 |
14:06:59 | 9173 | 165.00 | CHIX | 00280970984TRLO0 |
14:06:59 | 6043 | 165.00 | CHIX | 00280970985TRLO0 |
14:13:44 | 600 | 165.10 | CHIX | 00280971771TRLO0 |
14:13:44 | 600 | 165.10 | CHIX | 00280971772TRLO0 |
14:13:44 | 169 | 165.10 | CHIX | 00280971773TRLO0 |
14:13:44 | 596 | 165.10 | CHIX | 00280971774TRLO0 |
14:13:44 | 596 | 165.10 | CHIX | 00280971775TRLO0 |
14:13:44 | 377 | 165.10 | CHIX | 00280971776TRLO0 |
14:13:44 | 418 | 165.10 | CHIX | 00280971777TRLO0 |
14:13:44 | 924 | 165.10 | CHIX | 00280971778TRLO0 |
14:13:45 | 482 | 165.10 | CHIX | 00280971781TRLO0 |
14:15:39 | 372 | 165.00 | BATE | 00280972149TRLO0 |
14:15:39 | 372 | 165.00 | BATE | 00280972150TRLO0 |
14:15:39 | 1101 | 165.00 | CHIX | 00280972151TRLO0 |
14:15:39 | 257 | 165.00 | CHIX | 00280972152TRLO0 |
14:15:39 | 343 | 165.00 | CHIX | 00280972153TRLO0 |
14:15:39 | 31 | 165.00 | CHIX | 00280972154TRLO0 |
14:15:39 | 356 | 165.00 | CHIX | 00280972155TRLO0 |
14:15:39 | 386 | 165.00 | CHIX | 00280972156TRLO0 |
14:15:39 | 604 | 165.00 | CHIX | 00280972157TRLO0 |
14:15:39 | 479 | 165.00 | CHIX | 00280972158TRLO0 |
14:15:39 | 78 | 165.00 | CHIX | 00280972159TRLO0 |
14:15:39 | 373 | 165.00 | CHIX | 00280972160TRLO0 |
14:15:39 | 386 | 165.00 | CHIX | 00280972161TRLO0 |
14:15:39 | 425 | 165.00 | XLON | 00280972162TRLO0 |
14:20:47 | 412 | 164.90 | CHIX | 00280972922TRLO0 |
14:20:47 | 1125 | 164.90 | CHIX | 00280972923TRLO0 |
14:28:31 | 354 | 164.90 | BATE | 00280974234TRLO0 |
14:28:31 | 246 | 164.90 | BATE | 00280974235TRLO0 |
14:28:31 | 122 | 164.90 | BATE | 00280974236TRLO0 |
14:28:31 | 301 | 164.90 | CHIX | 00280974237TRLO0 |
14:28:31 | 177 | 164.90 | CHIX | 00280974238TRLO0 |
14:28:31 | 206 | 164.90 | CHIX | 00280974239TRLO0 |
14:28:31 | 382 | 164.90 | CHIX | 00280974240TRLO0 |
14:28:31 | 368 | 164.90 | CHIX | 00280974241TRLO0 |
14:28:31 | 400 | 164.90 | CHIX | 00280974242TRLO0 |
14:28:31 | 311 | 164.90 | CHIX | 00280974243TRLO0 |
14:28:31 | 50 | 164.90 | CHIX | 00280974244TRLO0 |
14:28:31 | 387 | 164.90 | CHIX | 00280974245TRLO0 |
14:28:31 | 752 | 164.90 | CHIX | 00280974246TRLO0 |
14:30:10 | 388 | 164.90 | CHIX | 00280974679TRLO0 |
14:30:10 | 393 | 164.90 | CHIX | 00280974680TRLO0 |
14:30:10 | 718 | 164.90 | CHIX | 00280974681TRLO0 |
14:30:10 | 381 | 164.90 | CHIX | 00280974682TRLO0 |
14:30:11 | 600 | 164.80 | BATE | 00280974698TRLO0 |
14:30:11 | 13 | 164.80 | BATE | 00280974699TRLO0 |
14:30:11 | 360 | 164.80 | BATE | 00280974700TRLO0 |
14:30:11 | 827 | 164.80 | BATE | 00280974701TRLO0 |
14:30:11 | 25 | 164.80 | BATE | 00280974702TRLO0 |
14:30:11 | 25 | 164.80 | BATE | 00280974703TRLO0 |
14:30:11 | 536 | 164.80 | CHIX | 00280974704TRLO0 |
14:30:11 | 4890 | 164.80 | CHIX | 00280974705TRLO0 |
14:30:11 | 1180 | 164.80 | CHIX | 00280974706TRLO0 |
14:30:11 | 6070 | 164.80 | CHIX | 00280974707TRLO0 |
14:30:11 | 14 | 164.80 | BATE | 00280974708TRLO0 |
14:30:11 | 600 | 164.80 | CHIX | 00280974709TRLO0 |
14:30:11 | 1517 | 164.80 | CHIX | 00280974710TRLO0 |
14:30:11 | 18 | 164.80 | CHIX | 00280974712TRLO0 |
14:30:51 | 549 | 164.80 | CHIX | 00280974945TRLO0 |
14:30:51 | 398 | 164.80 | BATE | 00280974946TRLO0 |
14:30:51 | 356 | 164.80 | CHIX | 00280974947TRLO0 |
14:30:51 | 794 | 164.80 | CHIX | 00280974948TRLO0 |
14:31:18 | 1967 | 164.70 | CHIX | 00280975133TRLO0 |
14:31:18 | 370 | 164.70 | BATE | 00280975134TRLO0 |
14:33:52 | 17 | 164.60 | BATE | 00280975866TRLO0 |
14:34:05 | 393 | 164.70 | CHIX | 00280975897TRLO0 |
14:34:05 | 265 | 164.70 | CHIX | 00280975898TRLO0 |
14:34:05 | 98 | 164.70 | CHIX | 00280975899TRLO0 |
14:39:08 | 1920 | 164.70 | CHIX | 00280977471TRLO0 |
14:39:08 | 3512 | 164.70 | CHIX | 00280977472TRLO0 |
14:39:09 | 656 | 164.60 | CHIX | 00280977483TRLO0 |
14:39:09 | 366 | 164.60 | CHIX | 00280977484TRLO0 |
14:39:09 | 391 | 164.60 | CHIX | 00280977485TRLO0 |
14:39:09 | 357 | 164.60 | CHIX | 00280977486TRLO0 |
14:39:09 | 64 | 164.60 | CHIX | 00280977487TRLO0 |
14:39:09 | 334 | 164.60 | CHIX | 00280977488TRLO0 |
14:39:09 | 347 | 164.60 | BATE | 00280977489TRLO0 |
14:39:09 | 373 | 164.60 | CHIX | 00280977490TRLO0 |
14:39:09 | 44 | 164.60 | CHIX | 00280977491TRLO0 |
14:39:09 | 330 | 164.60 | CHIX | 00280977492TRLO0 |
14:50:02 | 1114 | 164.80 | BATE | 00280981006TRLO0 |
14:50:02 | 413 | 164.80 | CHIX | 00280981007TRLO0 |
14:50:02 | 745 | 164.80 | AQXE | 00280981008TRLO0 |
14:50:02 | 2714 | 164.80 | CHIX | 00280981009TRLO0 |
14:50:02 | 435 | 164.80 | CHIX | 00280981010TRLO0 |
14:50:02 | 765 | 164.80 | CHIX | 00280981011TRLO0 |
14:50:02 | 1342 | 164.80 | CHIX | 00280981012TRLO0 |
14:50:02 | 766 | 164.80 | CHIX | 00280981013TRLO0 |
14:50:02 | 286 | 164.80 | CHIX | 00280981014TRLO0 |
14:50:02 | 839 | 164.80 | CHIX | 00280981015TRLO0 |
14:50:02 | 1081 | 164.80 | XLON | 00280981016TRLO0 |
14:50:02 | 722 | 164.80 | XLON | 00280981017TRLO0 |
14:50:02 | 739 | 164.80 | XLON | 00280981018TRLO0 |
14:55:55 | 936 | 164.60 | CHIX | 00280982657TRLO0 |
14:55:55 | 756 | 164.60 | BATE | 00280982658TRLO0 |
14:55:55 | 269 | 164.60 | CHIX | 00280982659TRLO0 |
14:55:55 | 600 | 164.60 | CHIX | 00280982660TRLO0 |
14:55:55 | 912 | 164.60 | CHIX | 00280982661TRLO0 |
14:55:55 | 736 | 164.60 | CHIX | 00280982662TRLO0 |
14:55:55 | 730 | 164.60 | CHIX | 00280982663TRLO0 |
14:55:55 | 423 | 164.50 | CHIX | 00280982664TRLO0 |
14:55:55 | 725 | 164.50 | CHIX | 00280982665TRLO0 |
14:55:55 | 326 | 164.50 | CHIX | 00280982666TRLO0 |
14:55:55 | 372 | 164.50 | CHIX | 00280982667TRLO0 |
14:55:55 | 358 | 164.50 | CHIX | 00280982668TRLO0 |
14:55:55 | 343 | 164.50 | CHIX | 00280982669TRLO0 |
14:59:42 | 15 | 164.30 | BATE | 00280983725TRLO0 |
15:01:24 | 367 | 164.40 | CHIX | 00280984273TRLO0 |
15:01:24 | 367 | 164.40 | CHIX | 00280984274TRLO0 |
15:01:24 | 307 | 164.40 | CHIX | 00280984275TRLO0 |
15:01:24 | 60 | 164.40 | CHIX | 00280984276TRLO0 |
15:06:57 | 2 | 164.90 | CHIX | 00280985798TRLO0 |
15:06:57 | 1119 | 164.90 | BATE | 00280985799TRLO0 |
15:06:57 | 681 | 164.90 | CHIX | 00280985800TRLO0 |
15:06:57 | 40 | 164.90 | CHIX | 00280985801TRLO0 |
15:06:57 | 2338 | 164.90 | CHIX | 00280985802TRLO0 |
15:06:57 | 1122 | 164.90 | CHIX | 00280985803TRLO0 |
15:06:57 | 1092 | 164.90 | CHIX | 00280985804TRLO0 |
15:06:57 | 361 | 164.80 | CHIX | 00280985807TRLO0 |
15:06:57 | 706 | 164.80 | CHIX | 00280985808TRLO0 |
15:06:57 | 1850 | 164.80 | CHIX | 00280985809TRLO0 |
15:06:57 | 781 | 164.70 | CHIX | 00280985810TRLO0 |
15:07:34 | 360 | 164.70 | CHIX | 00280985983TRLO0 |
15:07:34 | 395 | 164.70 | CHIX | 00280985984TRLO0 |
15:08:00 | 441 | 164.70 | CHIX | 00280986130TRLO0 |
15:08:05 | 541 | 164.70 | CHIX | 00280986181TRLO0 |
15:08:33 | 361 | 164.60 | CHIX | 00280986349TRLO0 |
15:08:33 | 438 | 164.60 | CHIX | 00280986350TRLO0 |
15:11:31 | 321 | 164.50 | CHIX | 00280987022TRLO0 |
15:11:31 | 42 | 164.50 | CHIX | 00280987023TRLO0 |
15:11:31 | 354 | 164.50 | CHIX | 00280987024TRLO0 |
15:11:31 | 387 | 164.50 | CHIX | 00280987025TRLO0 |
15:11:31 | 369 | 164.50 | CHIX | 00280987026TRLO0 |
15:11:31 | 377 | 164.50 | CHIX | 00280987027TRLO0 |
15:11:32 | 373 | 164.50 | CHIX | 00280987036TRLO0 |
15:11:43 | 1379 | 164.40 | CHIX | 00280987073TRLO0 |
15:11:43 | 141 | 164.40 | CHIX | 00280987074TRLO0 |
15:11:43 | 222 | 164.40 | CHIX | 00280987075TRLO0 |
15:15:21 | 376 | 164.30 | CHIX | 00280988000TRLO0 |
15:15:21 | 361 | 164.30 | CHIX | 00280988001TRLO0 |
15:15:21 | 360 | 164.30 | CHIX | 00280988002TRLO0 |
15:15:21 | 360 | 164.30 | CHIX | 00280988003TRLO0 |
15:15:21 | 347 | 164.30 | CHIX | 00280988004TRLO0 |
15:16:52 | 1052 | 164.30 | CHIX | 00280988418TRLO0 |
15:16:52 | 375 | 164.30 | CHIX | 00280988419TRLO0 |
15:19:09 | 363 | 164.20 | BATE | 00280989019TRLO0 |
15:19:09 | 160 | 164.20 | CHIX | 00280989020TRLO0 |
15:19:09 | 406 | 164.20 | CHIX | 00280989021TRLO0 |
15:19:09 | 194 | 164.20 | CHIX | 00280989022TRLO0 |
15:19:09 | 991 | 164.20 | CHIX | 00280989023TRLO0 |
15:19:30 | 390 | 164.10 | CHIX | 00280989103TRLO0 |
15:20:39 | 383 | 164.10 | CHIX | 00280989378TRLO0 |
15:21:44 | 530 | 164.10 | CHIX | 00280989585TRLO0 |
15:21:44 | 952 | 164.10 | CHIX | 00280989586TRLO0 |
15:21:44 | 377 | 164.10 | CHIX | 00280989587TRLO0 |
15:30:51 | 727 | 164.10 | CHIX | 00280992043TRLO0 |
15:30:51 | 167 | 164.10 | CHIX | 00280992044TRLO0 |
15:30:51 | 221 | 164.10 | CHIX | 00280992045TRLO0 |
15:30:51 | 725 | 164.10 | CHIX | 00280992046TRLO0 |
15:30:51 | 747 | 164.10 | CHIX | 00280992047TRLO0 |
15:30:51 | 147 | 164.10 | CHIX | 00280992048TRLO0 |
15:30:51 | 560 | 164.10 | CHIX | 00280992049TRLO0 |
15:30:51 | 1349 | 164.10 | CHIX | 00280992050TRLO0 |
15:30:51 | 88 | 164.00 | CHIX | 00280992051TRLO0 |
15:30:51 | 1808 | 164.00 | CHIX | 00280992053TRLO0 |
15:30:54 | 138 | 164.00 | CHIX | 00280992076TRLO0 |
15:30:54 | 363 | 164.00 | CHIX | 00280992077TRLO0 |
15:30:54 | 634 | 164.00 | CHIX | 00280992078TRLO0 |
15:41:27 | 734 | 164.80 | BATE | 00280994577TRLO0 |
15:41:27 | 1010 | 164.80 | CHIX | 00280994578TRLO0 |
15:41:27 | 1055 | 164.80 | CHIX | 00280994579TRLO0 |
15:41:27 | 1473 | 164.80 | CHIX | 00280994580TRLO0 |
15:41:27 | 1116 | 164.80 | CHIX | 00280994581TRLO0 |
15:41:27 | 1100 | 164.80 | CHIX | 00280994582TRLO0 |
15:41:27 | 1888 | 164.80 | CHIX | 00280994583TRLO0 |
15:47:14 | 509 | 164.80 | CHIX | 00280995935TRLO0 |
15:47:14 | 191 | 164.80 | BATE | 00280995936TRLO0 |
15:47:14 | 97 | 164.80 | CHIX | 00280995937TRLO0 |
15:47:14 | 274 | 164.80 | CHIX | 00280995938TRLO0 |
15:47:14 | 371 | 164.80 | CHIX | 00280995939TRLO0 |
15:47:14 | 348 | 164.80 | CHIX | 00280995940TRLO0 |
15:47:14 | 385 | 164.80 | CHIX | 00280995941TRLO0 |
15:47:14 | 391 | 164.80 | CHIX | 00280995942TRLO0 |
15:47:14 | 391 | 164.80 | CHIX | 00280995943TRLO0 |
15:47:14 | 348 | 164.80 | CHIX | 00280995944TRLO0 |
15:47:14 | 1812 | 164.80 | CHIX | 00280995945TRLO0 |
15:47:14 | 191 | 164.80 | BATE | 00280995946TRLO0 |
15:47:14 | 269 | 164.80 | XLON | 00280995947TRLO0 |
15:47:14 | 79 | 164.80 | XLON | 00280995948TRLO0 |
15:54:52 | 367 | 164.60 | CHIX | 00280997898TRLO0 |
15:54:52 | 379 | 164.60 | BATE | 00280997899TRLO0 |
15:54:52 | 232 | 164.60 | CHIX | 00280997900TRLO0 |
15:54:52 | 130 | 164.60 | CHIX | 00280997901TRLO0 |
15:54:52 | 384 | 164.60 | CHIX | 00280997902TRLO0 |
15:54:52 | 355 | 164.60 | CHIX | 00280997903TRLO0 |
15:54:52 | 748 | 164.60 | CHIX | 00280997904TRLO0 |
15:54:52 | 765 | 164.60 | CHIX | 00280997905TRLO0 |
15:54:52 | 398 | 164.60 | CHIX | 00280997906TRLO0 |
15:54:52 | 1740 | 164.60 | CHIX | 00280997907TRLO0 |
15:54:52 | 1040 | 164.60 | CHIX | 00280997908TRLO0 |
15:54:52 | 52 | 164.60 | XLON | 00280997909TRLO0 |
15:54:52 | 687 | 164.60 | XLON | 00280997910TRLO0 |
15:57:18 | 372 | 164.40 | CHIX | 00280998468TRLO0 |
15:57:18 | 409 | 164.40 | CHIX | 00280998469TRLO0 |
15:57:18 | 45 | 164.40 | CHIX | 00280998470TRLO0 |
15:58:26 | 343 | 164.40 | CHIX | 00280998789TRLO0 |
15:58:26 | 18 | 164.40 | CHIX | 00280998790TRLO0 |
15:58:28 | 214 | 164.40 | CHIX | 00280998797TRLO0 |
15:58:29 | 130 | 164.40 | CHIX | 00280998799TRLO0 |
15:58:29 | 172 | 164.40 | CHIX | 00280998800TRLO0 |
15:58:29 | 206 | 164.40 | CHIX | 00280998801TRLO0 |
15:58:29 | 376 | 164.40 | CHIX | 00280998802TRLO0 |
15:58:29 | 719 | 164.40 | CHIX | 00280998803TRLO0 |
15:59:03 | 372 | 164.40 | CHIX | 00280999080TRLO0 |
15:59:03 | 74 | 164.40 | CHIX | 00280999081TRLO0 |
16:00:01 | 231 | 164.40 | CHIX | 00280999448TRLO0 |
16:00:17 | 378 | 164.40 | BATE | 00280999559TRLO0 |
16:00:17 | 583 | 164.40 | CHIX | 00280999560TRLO0 |
16:00:17 | 284 | 164.40 | CHIX | 00280999561TRLO0 |
16:00:17 | 617 | 164.40 | CHIX | 00280999562TRLO0 |
16:00:17 | 1228 | 164.30 | CHIX | 00280999563TRLO0 |
16:00:17 | 740 | 164.30 | CHIX | 00280999564TRLO0 |
16:00:17 | 378 | 164.30 | CHIX | 00280999565TRLO0 |
16:00:19 | 1200 | 164.30 | CHIX | 00280999576TRLO0 |
16:00:19 | 94 | 164.30 | CHIX | 00280999577TRLO0 |
16:00:19 | 506 | 164.30 | CHIX | 00280999578TRLO0 |
16:00:19 | 461 | 164.30 | CHIX | 00280999579TRLO0 |
16:06:26 | 370 | 164.00 | BATE | 00281001479TRLO0 |
16:06:26 | 363 | 164.00 | CHIX | 00281001480TRLO0 |
16:06:26 | 237 | 164.00 | CHIX | 00281001481TRLO0 |
16:06:26 | 158 | 164.00 | CHIX | 00281001482TRLO0 |
16:06:26 | 361 | 164.00 | CHIX | 00281001483TRLO0 |
16:06:26 | 405 | 164.00 | CHIX | 00281001484TRLO0 |
16:06:26 | 381 | 164.00 | CHIX | 00281001485TRLO0 |
16:06:26 | 368 | 164.00 | CHIX | 00281001486TRLO0 |
16:06:26 | 371 | 164.00 | CHIX | 00281001487TRLO0 |
16:06:26 | 383 | 164.00 | CHIX | 00281001488TRLO0 |
16:10:23 | 393 | 164.40 | CHIX | 00281002884TRLO0 |
16:10:23 | 190 | 164.40 | CHIX | 00281002885TRLO0 |
16:10:23 | 1390 | 164.40 | CHIX | 00281002886TRLO0 |
16:10:23 | 130 | 164.40 | CHIX | 00281002887TRLO0 |
16:10:23 | 607 | 164.40 | CHIX | 00281002888TRLO0 |
16:10:23 | 913 | 164.40 | CHIX | 00281002889TRLO0 |
16:10:23 | 245 | 164.40 | CHIX | 00281002890TRLO0 |
16:11:07 | 350 | 164.40 | CHIX | 00281003107TRLO0 |
16:11:07 | 247 | 164.40 | CHIX | 00281003108TRLO0 |
16:11:07 | 110 | 164.40 | CHIX | 00281003109TRLO0 |
16:11:07 | 249 | 164.40 | CHIX | 00281003110TRLO0 |
16:16:37 | 378 | 164.40 | BATE | 00281004334TRLO0 |
16:16:37 | 222 | 164.40 | BATE | 00281004335TRLO0 |
16:16:37 | 66 | 164.40 | BATE | 00281004336TRLO0 |
16:16:37 | 66 | 164.40 | BATE | 00281004337TRLO0 |
16:16:37 | 144 | 164.40 | CHIX | 00281004338TRLO0 |
16:16:37 | 324 | 164.40 | CHIX | 00281004339TRLO0 |
16:16:37 | 57 | 164.40 | CHIX | 00281004340TRLO0 |
16:16:37 | 407 | 164.40 | CHIX | 00281004341TRLO0 |
16:16:37 | 394 | 164.40 | CHIX | 00281004342TRLO0 |
16:16:37 | 343 | 164.40 | CHIX | 00281004343TRLO0 |
16:16:37 | 377 | 164.40 | CHIX | 00281004344TRLO0 |
16:16:37 | 572 | 164.40 | CHIX | 00281004345TRLO0 |
16:16:37 | 1327 | 164.40 | CHIX | 00281004346TRLO0 |
16:16:37 | 355 | 164.40 | CHIX | 00281004347TRLO0 |
16:20:57 | 266 | 164.40 | BATE | 00281005371TRLO0 |
16:23:15 | 466 | 164.40 | CHIX | 00281006173TRLO0 |
16:23:15 | 428 | 164.40 | BATE | 00281006174TRLO0 |
16:27:39 | 9934 | 164.50 | CHIX | 00281007350TRLO0 |
16:27:39 | 6249 | 164.50 | CHIX | 00281007351TRLO0 |
16:27:39 | 3921 | 164.50 | CHIX | 00281007352TRLO0 |
16:28:15 | 20 | 164.40 | BATE | 00281007476TRLO0 |
16:28:15 | 1228 | 164.40 | CHIX | 00281007477TRLO0 |
16:28:20 | 313 | 164.40 | CHIX | 00281007501TRLO0 |
16:28:20 | 278 | 164.40 | CHIX | 00281007502TRLO0 |
16:28:24 | 525 | 164.40 | CHIX | 00281007512TRLO0 |
16:28:24 | 56 | 164.40 | BATE | 00281007513TRLO0 |
16:28:24 | 722 | 164.40 | BATE | 00281007514TRLO0 |
16:28:24 | 762 | 164.40 | CHIX | 00281007515TRLO0 |
16:28:24 | 742 | 164.40 | CHIX | 00281007516TRLO0 |
16:28:24 | 731 | 164.40 | CHIX | 00281007517TRLO0 |
