FirstGroup Plc - Transaction in Own Shares
News provided by
FirstGroup Plc16 Jul, 2025, 06:00 GMT
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
| Date of Purchase |
15 July 2025 |
| Number of ordinary shares purchased |
665,000 |
| Weighted average price paid (p) |
220.77 |
| Highest price paid (p) |
222.80 |
| Lowest price paid (p) |
219.00 |
Following the above purchase, FirstGroup holds 174,404,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,290,976. 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 15 July 2025 is 576,290,976. 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:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
219.71 |
45,954 |
| BATE |
221.08 |
67,231 |
| CHIX |
220.86 |
539,647 |
| TRQX |
219.12 |
4,370 |
| AQXE |
219.14 |
7,798 |
Individual Transactions
| Transaction Time |
Volume |
Price |
Platform |
Transaction Ref |
| 08:02:11 |
468 |
221.20 |
CHIX |
00299678992TRLO0 |
| 08:12:21 |
527 |
221.60 |
CHIX |
00299679516TRLO0 |
| 08:12:23 |
600 |
221.60 |
CHIX |
00299679517TRLO0 |
| 08:19:23 |
3073 |
221.80 |
CHIX |
00299679766TRLO0 |
| 08:19:23 |
439 |
221.60 |
CHIX |
00299679767TRLO0 |
| 08:19:23 |
1354 |
221.60 |
CHIX |
00299679768TRLO0 |
| 08:19:23 |
1369 |
221.60 |
CHIX |
00299679769TRLO0 |
| 08:19:23 |
1378 |
221.60 |
CHIX |
00299679770TRLO0 |
| 08:43:54 |
3687 |
222.40 |
CHIX |
00299681014TRLO0 |
| 08:43:54 |
243 |
222.40 |
BATE |
00299681015TRLO0 |
| 08:43:54 |
1160 |
222.40 |
BATE |
00299681016TRLO0 |
| 08:44:00 |
4092 |
222.20 |
CHIX |
00299681021TRLO0 |
| 08:44:00 |
962 |
222.20 |
BATE |
00299681022TRLO0 |
| 08:44:00 |
946 |
222.20 |
BATE |
00299681023TRLO0 |
| 08:44:00 |
8187 |
222.20 |
CHIX |
00299681024TRLO0 |
| 08:45:09 |
10529 |
222.00 |
CHIX |
00299681096TRLO0 |
| 08:45:10 |
1178 |
221.80 |
CHIX |
00299681097TRLO0 |
| 08:45:10 |
53 |
221.80 |
CHIX |
00299681098TRLO0 |
| 08:45:58 |
143 |
221.80 |
CHIX |
00299681128TRLO0 |
| 08:45:59 |
173 |
221.80 |
CHIX |
00299681129TRLO0 |
| 08:45:59 |
140 |
221.80 |
CHIX |
00299681130TRLO0 |
| 08:53:57 |
436 |
221.80 |
BATE |
00299681780TRLO0 |
| 09:05:22 |
455 |
221.60 |
CHIX |
00299682477TRLO0 |
| 09:09:28 |
472 |
221.60 |
BATE |
00299683249TRLO0 |
| 09:09:28 |
430 |
221.60 |
CHIX |
00299683250TRLO0 |
| 09:09:28 |
466 |
221.60 |
CHIX |
00299683251TRLO0 |
| 09:09:28 |
820 |
221.60 |
CHIX |
00299683252TRLO0 |
| 09:09:28 |
4707 |
221.60 |
CHIX |
00299683253TRLO0 |
| 09:09:28 |
2237 |
221.60 |
CHIX |
00299683254TRLO0 |
| 09:09:28 |
430 |
221.60 |
XLON |
00299683255TRLO0 |
| 09:14:08 |
473 |
221.60 |
CHIX |
00299683545TRLO0 |
| 09:46:41 |
502 |
222.20 |
CHIX |
00299685185TRLO0 |
| 09:57:40 |
3982 |
222.80 |
CHIX |
00299685682TRLO0 |
| 09:57:40 |
8124 |
222.80 |
BATE |
00299685683TRLO0 |
| 09:57:40 |
3876 |
222.80 |
CHIX |
00299685684TRLO0 |
| 09:57:40 |
1635 |
222.80 |
CHIX |
00299685685TRLO0 |
| 09:57:40 |
259 |
222.80 |
CHIX |
00299685686TRLO0 |
| 09:57:40 |
8405 |
222.80 |
CHIX |
00299685687TRLO0 |
| 09:57:40 |
5256 |
222.80 |
CHIX |
00299685688TRLO0 |
| 09:57:40 |
1895 |
222.80 |
XLON |
00299685689TRLO0 |
| 09:57:40 |
1912 |
222.80 |
XLON |
00299685690TRLO0 |
| 09:57:40 |
565 |
222.80 |
CHIX |
00299685691TRLO0 |
| 09:57:43 |
12336 |
222.80 |
CHIX |
00299685692TRLO0 |
| 09:57:49 |
434 |
222.60 |
CHIX |
00299685696TRLO0 |
| 09:58:54 |
394 |
222.40 |
BATE |
00299685732TRLO0 |
| 09:58:56 |
36 |
222.40 |
BATE |
00299685733TRLO0 |
| 09:59:21 |
476 |
222.40 |
CHIX |
00299685768TRLO0 |
| 10:01:49 |
498 |
222.20 |
CHIX |
00299685992TRLO0 |
| 10:05:03 |
3 |
222.00 |
BATE |
00299686153TRLO0 |
| 10:22:09 |
436 |
222.00 |
BATE |
00299686840TRLO0 |
| 10:22:09 |
430 |
222.00 |
CHIX |
00299686841TRLO0 |
| 10:22:09 |
435 |
222.00 |
CHIX |
00299686842TRLO0 |
| 10:22:09 |
436 |
222.00 |
CHIX |
00299686843TRLO0 |
| 10:22:09 |
457 |
222.00 |
CHIX |
00299686844TRLO0 |
| 11:25:16 |
11223 |
221.60 |
CHIX |
00299690085TRLO0 |
| 11:25:16 |
451 |
221.60 |
BATE |
00299690086TRLO0 |
| 11:25:16 |
519 |
221.60 |
BATE |
00299690087TRLO0 |
| 11:25:16 |
451 |
221.60 |
BATE |
00299690088TRLO0 |
| 11:25:16 |
2635 |
221.60 |
CHIX |
00299690089TRLO0 |
| 11:25:16 |
2587 |
221.60 |
CHIX |
00299690090TRLO0 |
| 11:25:16 |
876 |
221.60 |
CHIX |
00299690091TRLO0 |
| 11:25:16 |
6000 |
221.60 |
CHIX |
00299690092TRLO0 |
| 11:25:16 |
11281 |
221.60 |
CHIX |
00299690093TRLO0 |
| 11:30:13 |
343 |
222.00 |
CHIX |
00299690248TRLO0 |
| 11:30:13 |
7301 |
222.00 |
BATE |
00299690249TRLO0 |
| 11:30:13 |
17814 |
222.00 |
CHIX |
00299690250TRLO0 |
| 11:30:13 |
18157 |
222.00 |
CHIX |
00299690251TRLO0 |
| 11:30:13 |
18157 |
222.00 |
CHIX |
00299690252TRLO0 |
| 11:30:13 |
976 |
222.00 |
XLON |
00299690253TRLO0 |
| 11:36:13 |
604 |
221.80 |
CHIX |
00299690485TRLO0 |
| 11:38:07 |
2245 |
221.80 |
CHIX |
00299690526TRLO0 |
| 11:38:07 |
137 |
221.80 |
BATE |
00299690527TRLO0 |
| 11:38:07 |
343 |
221.80 |
BATE |
00299690528TRLO0 |
| 11:38:07 |
465 |
221.80 |
BATE |
00299690529TRLO0 |
| 11:38:07 |
485 |
221.80 |
BATE |
00299690530TRLO0 |
| 11:38:07 |
596 |
221.80 |
CHIX |
00299690531TRLO0 |
| 11:38:07 |
464 |
221.80 |
CHIX |
00299690532TRLO0 |
| 11:40:20 |
4327 |
221.80 |
CHIX |
00299690600TRLO0 |
| 11:43:15 |
493 |
221.80 |
BATE |
00299690687TRLO0 |
| 11:43:15 |
451 |
221.80 |
BATE |
00299690688TRLO0 |
| 11:43:15 |
451 |
221.80 |
BATE |
00299690689TRLO0 |
| 11:43:15 |
104 |
221.80 |
BATE |
00299690690TRLO0 |
| 11:43:15 |
389 |
221.80 |
BATE |
00299690691TRLO0 |
| 11:43:15 |
500 |
221.80 |
CHIX |
00299690692TRLO0 |
| 11:43:15 |
3296 |
221.80 |
CHIX |
00299690693TRLO0 |
| 11:48:15 |
448 |
221.60 |
BATE |
00299690842TRLO0 |
| 11:48:15 |
140 |
221.60 |
BATE |
00299690843TRLO0 |
| 11:48:15 |
371 |
221.60 |
CHIX |
00299690844TRLO0 |
| 11:48:46 |
13 |
221.60 |
CHIX |
00299690857TRLO0 |
| 11:58:56 |
23 |
221.80 |
CHIX |
00299691222TRLO0 |
| 11:59:51 |
124 |
221.80 |
CHIX |
00299691254TRLO0 |
| 11:59:51 |
49 |
221.80 |
CHIX |
00299691255TRLO0 |
| 12:06:48 |
132 |
221.80 |
CHIX |
00299691599TRLO0 |
| 12:19:15 |
296 |
221.80 |
CHIX |
00299692297TRLO0 |
| 12:28:25 |
8 |
221.80 |
CHIX |
00299692962TRLO0 |
| 12:32:22 |
96 |
221.80 |
CHIX |
00299693144TRLO0 |
| 12:32:22 |
5091 |
221.80 |
CHIX |
00299693145TRLO0 |
| 12:44:44 |
1699 |
221.80 |
CHIX |
00299693535TRLO0 |
| 12:44:44 |
208 |
221.80 |
CHIX |
00299693536TRLO0 |
| 12:44:44 |
2296 |
221.80 |
BATE |
00299693537TRLO0 |
| 12:44:44 |
2660 |
221.80 |
BATE |
00299693538TRLO0 |
| 12:44:44 |
451 |
221.80 |
CHIX |
00299693539TRLO0 |
| 12:44:44 |
514 |
221.80 |
CHIX |
00299693540TRLO0 |
| 12:44:44 |
848 |
221.80 |
XLON |
00299693541TRLO0 |
| 12:44:44 |
929 |
221.80 |
XLON |
00299693542TRLO0 |
| 12:44:44 |
959 |
221.80 |
XLON |
00299693543TRLO0 |
| 12:58:56 |
697 |
221.80 |
CHIX |
00299694079TRLO0 |
| 13:29:59 |
6836 |
221.80 |
CHIX |
00299695788TRLO0 |
| 13:29:59 |
533 |
221.80 |
BATE |
00299695789TRLO0 |
| 13:29:59 |
474 |
221.80 |
BATE |
00299695790TRLO0 |
| 13:29:59 |
451 |
221.80 |
BATE |
00299695791TRLO0 |
| 13:29:59 |
474 |
221.80 |
BATE |
00299695792TRLO0 |
| 13:29:59 |
439 |
221.80 |
CHIX |
00299695793TRLO0 |
| 13:29:59 |
7011 |
221.80 |
CHIX |
00299695794TRLO0 |
| 13:30:20 |
769 |
221.60 |
CHIX |
00299695848TRLO0 |
| 13:31:28 |
858 |
221.60 |
CHIX |
00299695937TRLO0 |
| 13:32:10 |
737 |
221.60 |
CHIX |
00299695966TRLO0 |
| 13:33:11 |
764 |
221.60 |
CHIX |
00299696006TRLO0 |
| 13:34:12 |
745 |
221.60 |
CHIX |
00299696043TRLO0 |
| 13:36:29 |
250 |
221.60 |
CHIX |
00299696187TRLO0 |
| 13:36:29 |
844 |
221.60 |
CHIX |
00299696188TRLO0 |
| 13:37:19 |
730 |
221.60 |
CHIX |
00299696234TRLO0 |
| 13:37:19 |
458 |
221.60 |
BATE |
00299696235TRLO0 |
| 13:37:19 |
454 |
221.60 |
BATE |
00299696236TRLO0 |
| 13:37:19 |
20 |
221.60 |
BATE |
00299696237TRLO0 |
| 13:37:19 |
488 |
221.60 |
BATE |
00299696238TRLO0 |
| 13:37:19 |
1644 |
221.60 |
CHIX |
00299696239TRLO0 |
| 13:37:19 |
753 |
221.60 |
CHIX |
00299696240TRLO0 |
| 13:37:19 |
10063 |
221.60 |
CHIX |
00299696241TRLO0 |
| 13:37:19 |
5825 |
221.60 |
CHIX |
00299696242TRLO0 |
| 13:37:19 |
2777 |
221.60 |
CHIX |
00299696243TRLO0 |
| 13:38:45 |
5582 |
221.40 |
CHIX |
00299696317TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696318TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696319TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696320TRLO0 |
| 13:38:45 |
484 |
221.40 |
BATE |
00299696321TRLO0 |
| 13:38:46 |
3809 |
221.40 |
CHIX |
00299696328TRLO0 |
| 14:18:23 |
465 |
221.20 |
BATE |
00299698460TRLO0 |
| 14:21:20 |
4 |
221.20 |
BATE |
00299698718TRLO0 |
| 14:21:20 |
515 |
221.20 |
CHIX |
00299698719TRLO0 |
| 14:21:20 |
484 |
221.20 |
CHIX |
00299698720TRLO0 |
| 14:21:20 |
443 |
221.20 |
CHIX |
00299698721TRLO0 |
| 14:21:20 |
34 |
221.20 |
BATE |
00299698722TRLO0 |
| 14:21:20 |
484 |
221.20 |
BATE |
00299698723TRLO0 |
| 14:25:30 |
231 |
221.00 |
BATE |
00299699031TRLO0 |
| 14:25:30 |
248 |
221.00 |
BATE |
00299699032TRLO0 |
| 14:25:30 |
452 |
221.00 |
BATE |
00299699033TRLO0 |
| 14:25:30 |
476 |
221.00 |
CHIX |
00299699034TRLO0 |
| 14:25:30 |
453 |
221.00 |
CHIX |
00299699035TRLO0 |
| 14:25:30 |
453 |
221.00 |
CHIX |
00299699036TRLO0 |
| 14:25:38 |
434 |
220.80 |
CHIX |
00299699040TRLO0 |
| 14:26:10 |
972 |
220.80 |
CHIX |
00299699068TRLO0 |
| 14:30:24 |
260 |
220.80 |
CHIX |
00299699483TRLO0 |
| 14:30:24 |
255 |
220.80 |
CHIX |
00299699484TRLO0 |
| 14:34:45 |
266 |
220.80 |
CHIX |
00299700340TRLO0 |
| 14:34:45 |
132 |
220.80 |
CHIX |
00299700341TRLO0 |
| 14:40:30 |
346 |
220.80 |
CHIX |
00299701476TRLO0 |
| 14:40:30 |
479 |
220.80 |
BATE |
00299701477TRLO0 |
| 14:40:30 |
435 |
220.80 |
CHIX |
00299701478TRLO0 |
| 14:40:30 |
10977 |
220.80 |
CHIX |
00299701479TRLO0 |
| 14:40:30 |
12623 |
220.80 |
CHIX |
00299701480TRLO0 |
| 14:42:51 |
1074 |
220.60 |
CHIX |
00299701852TRLO0 |
| 14:42:51 |
659 |
220.60 |
CHIX |
00299701853TRLO0 |
| 14:43:20 |
794 |
220.60 |
CHIX |
00299701944TRLO0 |
| 14:43:48 |
4100 |
220.60 |
CHIX |
00299702010TRLO0 |
| 14:43:48 |
3 |
220.60 |
CHIX |
00299702011TRLO0 |
| 14:43:48 |
4832 |
220.60 |
CHIX |
00299702012TRLO0 |
| 14:43:48 |
517 |
220.60 |
BATE |
00299702013TRLO0 |
| 14:43:48 |
517 |
220.60 |
BATE |
00299702014TRLO0 |
| 14:43:48 |
456 |
220.60 |
BATE |
00299702015TRLO0 |
| 14:43:48 |
487 |
220.60 |
BATE |
00299702016TRLO0 |
| 14:45:41 |
196 |
220.20 |
CHIX |
00299702353TRLO0 |
| 14:48:56 |
273 |
220.20 |
CHIX |
00299703566TRLO0 |
| 14:49:05 |
1168 |
220.20 |
CHIX |
00299703625TRLO0 |
| 14:52:16 |
484 |
220.20 |
CHIX |
00299704270TRLO0 |
| 14:52:57 |
1338 |
220.20 |
CHIX |
00299704362TRLO0 |
| 14:53:31 |
382 |
220.20 |
CHIX |
00299704492TRLO0 |
| 14:55:38 |
204 |
220.20 |
CHIX |
00299704785TRLO0 |
| 14:55:38 |
517 |
220.20 |
CHIX |
00299704786TRLO0 |
| 14:55:39 |
457 |
220.20 |
BATE |
00299704789TRLO0 |
| 14:55:39 |
427 |
220.20 |
BATE |
00299704790TRLO0 |
| 15:03:29 |
1489 |
220.60 |
CHIX |
00299706549TRLO0 |
| 15:04:01 |
5091 |
220.60 |
CHIX |
00299706643TRLO0 |
| 15:04:01 |
781 |
220.60 |
CHIX |
00299706644TRLO0 |
| 15:05:56 |
484 |
220.60 |
CHIX |
00299706992TRLO0 |
| 15:05:56 |
700 |
220.60 |
BATE |
00299706993TRLO0 |
| 15:05:56 |
265 |
220.60 |
BATE |
00299706994TRLO0 |
| 15:05:56 |
1004 |
220.60 |
BATE |
00299706995TRLO0 |
| 15:05:56 |
1160 |
220.60 |
CHIX |
00299706996TRLO0 |
| 15:05:56 |
174 |
220.60 |
CHIX |
00299706997TRLO0 |
| 15:05:56 |
4351 |
220.60 |
CHIX |
00299706998TRLO0 |
| 15:05:56 |
18157 |
220.60 |
CHIX |
00299706999TRLO0 |
| 15:10:24 |
485 |
220.40 |
BATE |
00299707765TRLO0 |
| 15:10:24 |
484 |
220.40 |
BATE |
00299707766TRLO0 |
| 15:10:24 |
485 |
220.40 |
BATE |
00299707767TRLO0 |
| 15:10:24 |
519 |
220.40 |
BATE |
00299707768TRLO0 |
| 15:10:24 |
13781 |
220.40 |
CHIX |
00299707769TRLO0 |
| 15:14:24 |
2938 |
220.40 |
CHIX |
00299708435TRLO0 |
| 15:14:24 |
700 |
220.40 |
CHIX |
00299708436TRLO0 |
| 15:14:24 |
2569 |
220.40 |
CHIX |
00299708437TRLO0 |
| 15:25:24 |
106 |
220.20 |
CHIX |
00299710183TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710184TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710185TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710186TRLO0 |
| 15:25:24 |
421 |
220.20 |
BATE |
00299710187TRLO0 |
| 15:25:24 |
86 |
220.20 |
BATE |
00299710188TRLO0 |
| 15:25:24 |
7122 |
220.20 |
CHIX |
00299710189TRLO0 |
| 15:30:15 |
252 |
220.00 |
CHIX |
00299710970TRLO0 |
| 15:30:15 |
742 |
220.00 |
BATE |
00299710971TRLO0 |
| 15:30:15 |
1670 |
220.00 |
BATE |
00299710972TRLO0 |
| 15:30:15 |
485 |
220.00 |
XLON |
00299710973TRLO0 |
| 15:30:15 |
471 |
220.00 |
XLON |
00299710974TRLO0 |
| 15:30:15 |
499 |
220.00 |
XLON |
00299710975TRLO0 |
| 15:30:15 |
4055 |
220.00 |
CHIX |
00299710977TRLO0 |
| 15:30:15 |
912 |
220.00 |
BATE |
00299710978TRLO0 |
| 15:30:15 |
34 |
220.00 |
BATE |
00299710979TRLO0 |
| 15:30:15 |
321 |
220.00 |
BATE |
00299710980TRLO0 |
| 15:30:15 |
7361 |
220.00 |
CHIX |
00299710981TRLO0 |
| 15:30:15 |
1644 |
220.00 |
CHIX |
00299710982TRLO0 |
| 15:30:15 |
351 |
220.00 |
CHIX |
00299710984TRLO0 |
| 15:30:15 |
658 |
220.00 |
BATE |
00299710985TRLO0 |
| 15:30:15 |
621 |
220.00 |
CHIX |
00299710987TRLO0 |
| 15:30:16 |
939 |
220.00 |
CHIX |
00299710990TRLO0 |
| 15:30:16 |
419 |
220.00 |
CHIX |
00299710991TRLO0 |
| 15:36:19 |
762 |
220.00 |
CHIX |
00299711794TRLO0 |
| 15:36:19 |
56 |
220.00 |
CHIX |
00299711795TRLO0 |
| 15:37:23 |
742 |
220.00 |
CHIX |
00299712103TRLO0 |
| 15:37:23 |
469 |
220.00 |
BATE |
00299712104TRLO0 |
| 15:37:23 |
469 |
220.00 |
BATE |
00299712105TRLO0 |
| 15:37:23 |
470 |
220.00 |
BATE |
00299712106TRLO0 |
| 15:37:23 |
955 |
220.00 |
CHIX |
00299712107TRLO0 |
| 15:37:23 |
524 |
220.00 |
CHIX |
00299712108TRLO0 |
| 15:37:23 |
352 |
220.00 |
CHIX |
00299712109TRLO0 |
| 15:37:23 |
8547 |
220.00 |
CHIX |
00299712110TRLO0 |
| 15:39:17 |
506 |
219.80 |
BATE |
00299712388TRLO0 |
| 15:39:17 |
505 |
219.80 |
BATE |
00299712389TRLO0 |
| 15:39:17 |
441 |
219.80 |
BATE |
00299712390TRLO0 |
| 15:39:17 |
443 |
219.80 |
BATE |
00299712391TRLO0 |
| 15:39:17 |
11026 |
219.80 |
CHIX |
00299712392TRLO0 |
| 15:40:01 |
496 |
219.80 |
CHIX |
00299712470TRLO0 |
| 15:42:42 |
759 |
219.80 |
CHIX |
00299712889TRLO0 |
| 15:44:31 |
1065 |
219.80 |
CHIX |
00299713103TRLO0 |
| 15:46:14 |
554 |
219.80 |
CHIX |
00299713289TRLO0 |
| 15:46:20 |
1151 |
219.80 |
CHIX |
00299713342TRLO0 |
| 15:47:41 |
564 |
219.80 |
CHIX |
00299713503TRLO0 |
| 15:47:41 |
180 |
219.80 |
CHIX |
00299713504TRLO0 |
| 15:47:41 |
103 |
219.80 |
CHIX |
00299713505TRLO0 |
| 15:51:11 |
1214 |
219.80 |
CHIX |
00299714199TRLO0 |
| 15:52:01 |
281 |
219.80 |
CHIX |
00299714342TRLO0 |
| 15:53:39 |
756 |
219.80 |
CHIX |
00299714532TRLO0 |
| 15:54:38 |
206 |
219.80 |
CHIX |
00299714659TRLO0 |
| 15:54:39 |
164 |
219.80 |
CHIX |
00299714660TRLO0 |
| 15:54:39 |
588 |
219.80 |
CHIX |
00299714661TRLO0 |
| 15:58:02 |
1239 |
219.80 |
CHIX |
00299715223TRLO0 |
| 15:58:31 |
1244 |
219.80 |
CHIX |
00299715309TRLO0 |
| 15:58:31 |
505 |
219.80 |
BATE |
00299715310TRLO0 |
| 15:58:31 |
463 |
219.80 |
BATE |
00299715311TRLO0 |
| 15:58:31 |
436 |
219.80 |
BATE |
00299715312TRLO0 |
| 15:58:32 |
762 |
219.80 |
CHIX |
00299715313TRLO0 |
| 15:58:32 |
27 |
219.80 |
BATE |
00299715314TRLO0 |
| 15:58:32 |
9429 |
219.80 |
CHIX |
00299715315TRLO0 |
| 15:58:32 |
4 |
219.80 |
CHIX |
00299715316TRLO0 |
| 15:58:32 |
1644 |
219.80 |
CHIX |
00299715317TRLO0 |
| 15:58:32 |
500 |
219.80 |
CHIX |
00299715318TRLO0 |
| 15:58:41 |
474 |
219.80 |
CHIX |
00299715333TRLO0 |
| 15:59:42 |
235 |
219.80 |
BATE |
00299715485TRLO0 |
| 16:01:19 |
747 |
219.80 |
CHIX |
00299716000TRLO0 |
| 16:01:19 |
290 |
219.80 |
BATE |
00299716001TRLO0 |
| 16:01:19 |
525 |
219.80 |
BATE |
00299716002TRLO0 |
| 16:01:50 |
868 |
219.80 |
CHIX |
00299716078TRLO0 |
| 16:03:07 |
491 |
219.80 |
BATE |
00299716394TRLO0 |
| 16:03:07 |
60 |
219.80 |
BATE |
00299716395TRLO0 |
| 16:03:07 |
451 |
219.80 |
BATE |
00299716396TRLO0 |
| 16:03:07 |
658 |
219.80 |
CHIX |
00299716397TRLO0 |
| 16:03:07 |
18157 |
219.80 |
CHIX |
00299716398TRLO0 |
| 16:03:07 |
16527 |
219.80 |
CHIX |
00299716399TRLO0 |
| 16:03:24 |
1124 |
219.60 |
CHIX |
00299716432TRLO0 |
| 16:03:24 |
731 |
219.60 |
CHIX |
00299716433TRLO0 |
| 16:03:25 |
511 |
219.60 |
BATE |
00299716439TRLO0 |
| 16:03:25 |
2489 |
219.60 |
CHIX |
00299716440TRLO0 |
| 16:03:41 |
638 |
219.40 |
CHIX |
00299716502TRLO0 |
| 16:03:41 |
511 |
219.40 |
CHIX |
00299716503TRLO0 |
| 16:03:55 |
168 |
219.20 |
CHIX |
00299716534TRLO0 |
| 16:04:03 |
1337 |
219.20 |
CHIX |
00299716599TRLO0 |
| 16:04:52 |
3 |
219.20 |
CHIX |
00299716690TRLO0 |
| 16:05:04 |
27 |
219.20 |
CHIX |
00299716738TRLO0 |
| 16:05:04 |
510 |
219.20 |
CHIX |
00299716739TRLO0 |
| 16:05:04 |
511 |
219.20 |
CHIX |
00299716740TRLO0 |
| 16:05:04 |
197 |
219.20 |
CHIX |
00299716741TRLO0 |
| 16:06:12 |
314 |
219.20 |
CHIX |
00299716912TRLO0 |
| 16:06:12 |
842 |
219.20 |
CHIX |
00299716913TRLO0 |
| 16:07:46 |
213 |
219.20 |
CHIX |
00299717190TRLO0 |
| 16:09:00 |
1180 |
219.20 |
CHIX |
00299717353TRLO0 |
| 16:09:00 |
511 |
219.20 |
BATE |
00299717354TRLO0 |
| 16:09:00 |
475 |
219.20 |
BATE |
00299717355TRLO0 |
| 16:09:00 |
484 |
219.20 |
BATE |
00299717356TRLO0 |
| 16:09:00 |
1017 |
219.20 |
CHIX |
00299717357TRLO0 |
| 16:15:01 |
440 |
219.20 |
CHIX |
00299718718TRLO0 |
| 16:15:01 |
88 |
219.20 |
CHIX |
00299718719TRLO0 |
| 16:15:01 |
343 |
219.20 |
CHIX |
00299718720TRLO0 |
| 16:15:01 |
581 |
219.20 |
CHIX |
00299718721TRLO0 |
| 16:15:01 |
1017 |
219.20 |
CHIX |
00299718722TRLO0 |
| 16:15:01 |
7076 |
219.20 |
CHIX |
00299718723TRLO0 |
| 16:15:01 |
3976 |
219.20 |
CHIX |
00299718724TRLO0 |
| 16:15:01 |
107 |
219.20 |
CHIX |
00299718725TRLO0 |
| 16:15:01 |
194 |
219.20 |
CHIX |
00299718729TRLO0 |
| 16:15:01 |
1353 |
219.20 |
CHIX |
00299718730TRLO0 |
| 16:16:37 |
7211 |
219.00 |
CHIX |
00299719216TRLO0 |
| 16:17:23 |
376 |
219.00 |
BATE |
00299719329TRLO0 |
| 16:17:23 |
203 |
219.00 |
AQXE |
00299719330TRLO0 |
| 16:17:23 |
488 |
219.00 |
CHIX |
00299719331TRLO0 |
| 16:17:23 |
361 |
219.00 |
AQXE |
00299719332TRLO0 |
| 16:17:23 |
27 |
219.00 |
TRQX |
00299719333TRLO0 |
| 16:17:23 |
54 |
219.00 |
TRQX |
00299719334TRLO0 |
| 16:17:23 |
295 |
219.00 |
TRQX |
00299719335TRLO0 |
| 16:17:23 |
3196 |
219.00 |
XLON |
00299719336TRLO0 |
| 16:17:23 |
564 |
219.00 |
AQXE |
00299719337TRLO0 |
| 16:17:23 |
376 |
219.00 |
BATE |
00299719338TRLO0 |
| 16:17:23 |
324 |
219.00 |
CHIX |
00299719339TRLO0 |
| 16:17:23 |
376 |
219.00 |
TRQX |
00299719340TRLO0 |
| 16:17:23 |
2820 |
219.00 |
XLON |
00299719341TRLO0 |
| 16:17:23 |
41 |
219.00 |
CHIX |
00299719342TRLO0 |
| 16:17:23 |
376 |
219.00 |
XLON |
00299719343TRLO0 |
| 16:17:23 |
123 |
219.00 |
CHIX |
00299719344TRLO0 |
| 16:21:02 |
3196 |
219.00 |
XLON |
00299720094TRLO0 |
| 16:21:03 |
507 |
219.00 |
BATE |
00299720098TRLO0 |
| 16:21:03 |
451 |
219.00 |
CHIX |
00299720099TRLO0 |
| 16:21:03 |
864 |
219.00 |
CHIX |
00299720100TRLO0 |
| 16:21:03 |
940 |
219.00 |
AQXE |
00299720101TRLO0 |
| 16:21:03 |
473 |
219.00 |
CHIX |
00299720102TRLO0 |
| 16:21:03 |
556 |
219.00 |
CHIX |
00299720103TRLO0 |
| 16:21:03 |
456 |
219.00 |
CHIX |
00299720104TRLO0 |
| 16:26:14 |
488 |
219.00 |
BATE |
00299721558TRLO0 |
| 16:26:14 |
558 |
219.00 |
BATE |
00299721559TRLO0 |
| 16:26:14 |
487 |
219.00 |
BATE |
00299721560TRLO0 |
| 16:26:14 |
488 |
219.00 |
CHIX |
00299721561TRLO0 |
| 16:26:14 |
564 |
219.00 |
AQXE |
00299721562TRLO0 |
| 16:26:14 |
376 |
219.00 |
BATE |
00299721563TRLO0 |
| 16:26:14 |
488 |
219.00 |
BATE |
00299721564TRLO0 |
| 16:26:14 |
7513 |
219.00 |
CHIX |
00299721565TRLO0 |
| 16:26:14 |
376 |
219.00 |
TRQX |
00299721567TRLO0 |
| 16:26:14 |
3196 |
219.00 |
XLON |
00299721568TRLO0 |
| 16:26:14 |
430 |
219.00 |
CHIX |
00299721569TRLO0 |
| 16:26:14 |
425 |
219.00 |
CHIX |
00299721570TRLO0 |
| 16:26:14 |
448 |
219.00 |
CHIX |
00299721571TRLO0 |
| 16:26:14 |
208 |
219.00 |
CHIX |
00299721572TRLO0 |
| 16:26:14 |
1194 |
219.00 |
CHIX |
00299721573TRLO0 |
| 16:26:14 |
234 |
219.00 |
TRQX |
00299721574TRLO0 |
| 16:26:14 |
369 |
219.00 |
CHIX |
00299721575TRLO0 |
| 16:26:14 |
188 |
219.00 |
AQXE |
00299721576TRLO0 |
| 16:26:14 |
188 |
219.00 |
BATE |
00299721577TRLO0 |
| 16:26:14 |
188 |
219.00 |
TRQX |
00299721578TRLO0 |
| 16:26:14 |
1128 |
219.00 |
XLON |
00299721579TRLO0 |
| 16:26:14 |
488 |
219.00 |
CHIX |
00299721580TRLO0 |
| 16:26:14 |
564 |
219.00 |
AQXE |
00299721581TRLO0 |
| 16:26:14 |
376 |
219.00 |
BATE |
00299721582TRLO0 |
| 16:26:14 |
376 |
219.00 |
TRQX |
00299721583TRLO0 |
| 16:26:14 |
3196 |
219.00 |
XLON |
00299721584TRLO0 |
| 16:26:14 |
376 |
219.00 |
BATE |
00299721585TRLO0 |
| 16:26:14 |
564 |
219.00 |
AQXE |
00299721586TRLO0 |
| 16:26:14 |
488 |
219.00 |
CHIX |
00299721587TRLO0 |
| 16:26:14 |
376 |
219.00 |
TRQX |
00299721588TRLO0 |
| 16:26:14 |
3196 |
219.00 |
XLON |
00299721589TRLO0 |
| 16:26:14 |
376 |
219.00 |
BATE |
00299721591TRLO0 |
| 16:26:14 |
342 |
219.00 |
AQXE |
00299721592TRLO0 |
| 16:26:14 |
329 |
219.00 |
CHIX |
00299721593TRLO0 |
| 16:26:14 |
222 |
219.00 |
AQXE |
00299721594TRLO0 |
| 16:26:14 |
159 |
219.00 |
CHIX |
00299721595TRLO0 |
| 16:26:14 |
376 |
219.00 |
TRQX |
00299721596TRLO0 |
| 16:26:14 |
3196 |
219.00 |
XLON |
00299721597TRLO0 |
| 16:26:14 |
564 |
219.00 |
AQXE |
00299721598TRLO0 |
| 16:26:14 |
488 |
219.00 |
CHIX |
00299721599TRLO0 |
| 16:26:14 |
376 |
219.00 |
BATE |
00299721600TRLO0 |
| 16:26:14 |
376 |
219.00 |
TRQX |
00299721601TRLO0 |
| 16:26:14 |
663 |
219.00 |
XLON |
00299721602TRLO0 |
| 16:26:53 |
298 |
219.40 |
BATE |
00299721772TRLO0 |
| 16:26:53 |
1700 |
219.40 |
CHIX |
00299721773TRLO0 |
| 16:26:53 |
524 |
219.40 |
CHIX |
00299721774TRLO0 |
| 16:26:53 |
950 |
219.40 |
XLON |
00299721775TRLO0 |
| 16:26:53 |
384 |
219.40 |
XLON |
00299721776TRLO0 |
| 16:26:53 |
188 |
219.40 |
AQXE |
00299721777TRLO0 |
| 16:26:54 |
188 |
219.40 |
BATE |
00299721784TRLO0 |
| 16:26:54 |
188 |
219.40 |
CHIX |
00299721785TRLO0 |
| 16:26:54 |
188 |
219.40 |
TRQX |
00299721786TRLO0 |
| 16:26:54 |
392 |
219.40 |
XLON |
00299721787TRLO0 |
| 16:27:26 |
403 |
219.40 |
CHIX |
00299721898TRLO0 |
| 16:27:26 |
376 |
219.40 |
CHIX |
00299721899TRLO0 |
| 16:28:06 |
814 |
219.40 |
CHIX |
00299722098TRLO0 |
| 16:28:26 |
3178 |
219.40 |
CHIX |
00299722227TRLO0 |
| 16:28:26 |
13762 |
219.40 |
CHIX |
00299722228TRLO0 |
| 16:28:26 |
564 |
219.40 |
AQXE |
00299722230TRLO0 |
| 16:28:26 |
376 |
219.40 |
BATE |
00299722231TRLO0 |
| 16:28:26 |
488 |
219.40 |
CHIX |
00299722232TRLO0 |
| 16:28:26 |
376 |
219.40 |
TRQX |
00299722233TRLO0 |
| 16:28:26 |
2189 |
219.40 |
XLON |
00299722234TRLO0 |
| 16:28:26 |
631 |
219.40 |
XLON |
00299722235TRLO0 |
| 16:28:26 |
168 |
219.40 |
CHIX |
00299722237TRLO0 |
| 16:28:26 |
298 |
219.40 |
CHIX |
00299722238TRLO0 |
| 16:28:26 |
796 |
219.40 |
XLON |
00299722239TRLO0 |
| 16:28:27 |
918 |
219.40 |
AQXE |
00299722240TRLO0 |
| 16:28:27 |
188 |
219.40 |
CHIX |
00299722241TRLO0 |
| 16:28:27 |
188 |
219.40 |
BATE |
00299722242TRLO0 |
| 16:28:27 |
188 |
219.40 |
TRQX |
00299722243TRLO0 |
| 16:28:27 |
417 |
219.40 |
XLON |
00299722244TRLO0 |
| 16:28:27 |
1839 |
219.40 |
XLON |
00299722245TRLO0 |
| 16:28:27 |
376 |
219.40 |
BATE |
00299722246TRLO0 |
| 16:28:27 |
676 |
219.40 |
AQXE |
00299722247TRLO0 |
| 16:28:27 |
376 |
219.40 |
CHIX |
00299722248TRLO0 |
| 16:28:27 |
376 |
219.40 |
TRQX |
00299722249TRLO0 |
| 16:28:27 |
3196 |
219.40 |
XLON |
00299722250TRLO0 |
| 16:28:27 |
376 |
219.40 |
AQXE |
00299722251TRLO0 |
| 16:28:27 |
1593 |
219.40 |
XLON |
00299722252TRLO0 |
| 16:28:27 |
188 |
219.40 |
CHIX |
00299722253TRLO0 |
| 16:28:27 |
188 |
219.40 |
BATE |
00299722254TRLO0 |
| 16:28:27 |
188 |
219.40 |
TRQX |
00299722255TRLO0 |
| 16:28:27 |
1303 |
219.20 |
CHIX |
00299722265TRLO0 |
| 16:28:40 |
231 |
219.20 |
CHIX |
00299722317TRLO0 |
| 16:28:40 |
5958 |
219.20 |
CHIX |
00299722318TRLO0 |
| 16:28:40 |
4986 |
219.20 |
CHIX |
00299722319TRLO0 |
| 16:28:41 |
1853 |
219.20 |
CHIX |
00299722325TRLO0 |
| 13:33:11 |
764 |
221.60 |
CHIX |
00299696006TRLO0 |
| 13:34:12 |
745 |
221.60 |
CHIX |
00299696043TRLO0 |
| 13:36:29 |
250 |
221.60 |
CHIX |
00299696187TRLO0 |
| 13:36:29 |
844 |
221.60 |
CHIX |
00299696188TRLO0 |
| 13:37:19 |
730 |
221.60 |
CHIX |
00299696234TRLO0 |
| 13:37:19 |
458 |
221.60 |
BATE |
00299696235TRLO0 |
| 13:37:19 |
454 |
221.60 |
BATE |
00299696236TRLO0 |
| 13:37:19 |
20 |
221.60 |
BATE |
00299696237TRLO0 |
| 13:37:19 |
488 |
221.60 |
BATE |
00299696238TRLO0 |
| 13:37:19 |
1644 |
221.60 |
CHIX |
00299696239TRLO0 |
| 13:37:19 |
753 |
221.60 |
CHIX |
00299696240TRLO0 |
| 13:37:19 |
10063 |
221.60 |
CHIX |
00299696241TRLO0 |
| 13:37:19 |
5825 |
221.60 |
CHIX |
00299696242TRLO0 |
| 13:37:19 |
2777 |
221.60 |
CHIX |
00299696243TRLO0 |
| 13:38:45 |
5582 |
221.40 |
CHIX |
00299696317TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696318TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696319TRLO0 |
| 13:38:45 |
458 |
221.40 |
BATE |
00299696320TRLO0 |
| 13:38:45 |
484 |
221.40 |
BATE |
00299696321TRLO0 |
| 13:38:46 |
3809 |
221.40 |
CHIX |
00299696328TRLO0 |
| 14:18:23 |
465 |
221.20 |
BATE |
00299698460TRLO0 |
| 14:21:20 |
4 |
221.20 |
BATE |
00299698718TRLO0 |
| 14:21:20 |
515 |
221.20 |
CHIX |
00299698719TRLO0 |
| 14:21:20 |
484 |
221.20 |
CHIX |
00299698720TRLO0 |
| 14:21:20 |
443 |
221.20 |
CHIX |
00299698721TRLO0 |
| 14:21:20 |
34 |
221.20 |
BATE |
00299698722TRLO0 |
| 14:21:20 |
484 |
221.20 |
BATE |
00299698723TRLO0 |
| 14:25:30 |
231 |
221.00 |
BATE |
00299699031TRLO0 |
| 14:25:30 |
248 |
221.00 |
BATE |
00299699032TRLO0 |
| 14:25:30 |
452 |
221.00 |
BATE |
00299699033TRLO0 |
| 14:25:30 |
476 |
221.00 |
CHIX |
00299699034TRLO0 |
| 14:25:30 |
453 |
221.00 |
CHIX |
00299699035TRLO0 |
| 14:25:30 |
453 |
221.00 |
CHIX |
00299699036TRLO0 |
| 14:25:38 |
434 |
220.80 |
CHIX |
00299699040TRLO0 |
| 14:26:10 |
972 |
220.80 |
CHIX |
00299699068TRLO0 |
| 14:30:24 |
260 |
220.80 |
CHIX |
00299699483TRLO0 |
| 14:30:24 |
255 |
220.80 |
CHIX |
00299699484TRLO0 |
| 14:34:45 |
266 |
220.80 |
CHIX |
00299700340TRLO0 |
| 14:34:45 |
132 |
220.80 |
CHIX |
00299700341TRLO0 |
| 14:40:30 |
346 |
220.80 |
CHIX |
00299701476TRLO0 |
| 14:40:30 |
479 |
220.80 |
BATE |
00299701477TRLO0 |
| 14:40:30 |
435 |
220.80 |
CHIX |
00299701478TRLO0 |
| 14:40:30 |
10977 |
220.80 |
CHIX |
00299701479TRLO0 |
| 14:40:30 |
12623 |
220.80 |
CHIX |
00299701480TRLO0 |
| 14:42:51 |
1074 |
220.60 |
CHIX |
00299701852TRLO0 |
| 14:42:51 |
659 |
220.60 |
CHIX |
00299701853TRLO0 |
| 14:43:20 |
794 |
220.60 |
CHIX |
00299701944TRLO0 |
| 14:43:48 |
4100 |
220.60 |
CHIX |
00299702010TRLO0 |
| 14:43:48 |
3 |
220.60 |
CHIX |
00299702011TRLO0 |
| 14:43:48 |
4832 |
220.60 |
CHIX |
00299702012TRLO0 |
| 14:43:48 |
517 |
220.60 |
BATE |
00299702013TRLO0 |
| 14:43:48 |
517 |
220.60 |
BATE |
00299702014TRLO0 |
| 14:43:48 |
456 |
220.60 |
BATE |
00299702015TRLO0 |
| 14:43:48 |
487 |
220.60 |
BATE |
00299702016TRLO0 |
| 14:45:41 |
196 |
220.20 |
CHIX |
00299702353TRLO0 |
| 14:48:56 |
273 |
220.20 |
CHIX |
00299703566TRLO0 |
| 14:49:05 |
1168 |
220.20 |
CHIX |
00299703625TRLO0 |
| 14:52:16 |
484 |
220.20 |
CHIX |
00299704270TRLO0 |
| 14:52:57 |
1338 |
220.20 |
CHIX |
00299704362TRLO0 |
| 14:53:31 |
382 |
220.20 |
CHIX |
00299704492TRLO0 |
| 14:55:38 |
204 |
220.20 |
CHIX |
00299704785TRLO0 |
| 14:55:38 |
517 |
220.20 |
CHIX |
00299704786TRLO0 |
| 14:55:39 |
457 |
220.20 |
BATE |
00299704789TRLO0 |
| 14:55:39 |
427 |
220.20 |
BATE |
00299704790TRLO0 |
| 15:03:29 |
1489 |
220.60 |
CHIX |
00299706549TRLO0 |
| 15:04:01 |
5091 |
220.60 |
CHIX |
00299706643TRLO0 |
| 15:04:01 |
781 |
220.60 |
CHIX |
00299706644TRLO0 |
| 15:05:56 |
484 |
220.60 |
CHIX |
00299706992TRLO0 |
| 15:05:56 |
700 |
220.60 |
BATE |
00299706993TRLO0 |
| 15:05:56 |
265 |
220.60 |
BATE |
00299706994TRLO0 |
| 15:05:56 |
1004 |
220.60 |
BATE |
00299706995TRLO0 |
| 15:05:56 |
1160 |
220.60 |
CHIX |
00299706996TRLO0 |
| 15:05:56 |
174 |
220.60 |
CHIX |
00299706997TRLO0 |
| 15:05:56 |
4351 |
220.60 |
CHIX |
00299706998TRLO0 |
| 15:05:56 |
18157 |
220.60 |
CHIX |
00299706999TRLO0 |
| 15:10:24 |
485 |
220.40 |
BATE |
00299707765TRLO0 |
| 15:10:24 |
484 |
220.40 |
BATE |
00299707766TRLO0 |
| 15:10:24 |
485 |
220.40 |
BATE |
00299707767TRLO0 |
| 15:10:24 |
519 |
220.40 |
BATE |
00299707768TRLO0 |
| 15:10:24 |
13781 |
220.40 |
CHIX |
00299707769TRLO0 |
| 15:14:24 |
2938 |
220.40 |
CHIX |
00299708435TRLO0 |
| 15:14:24 |
700 |
220.40 |
CHIX |
00299708436TRLO0 |
| 15:14:24 |
2569 |
220.40 |
CHIX |
00299708437TRLO0 |
| 15:25:24 |
106 |
220.20 |
CHIX |
00299710183TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710184TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710185TRLO0 |
| 15:25:24 |
484 |
220.20 |
BATE |
00299710186TRLO0 |
| 15:25:24 |
421 |
220.20 |
BATE |
00299710187TRLO0 |
| 15:25:24 |
86 |
220.20 |
BATE |
00299710188TRLO0 |
| 15:25:24 |
7122 |
220.20 |
CHIX |
00299710189TRLO0 |
| 15:30:15 |
252 |
220.00 |
CHIX |
00299710970TRLO0 |
| 15:30:15 |
742 |
220.00 |
BATE |
00299710971TRLO0 |
| 15:30:15 |
1670 |
220.00 |
BATE |
00299710972TRLO0 |
| 15:30:15 |
485 |
220.00 |
XLON |
00299710973TRLO0 |
| 15:30:15 |
471 |
220.00 |
XLON |
00299710974TRLO0 |
| 15:30:15 |
499 |
220.00 |
XLON |
00299710975TRLO0 |
| 15:30:15 |
4055 |
220.00 |
CHIX |
00299710977TRLO0 |
| 15:30:15 |
912 |
220.00 |
BATE |
00299710978TRLO0 |
| 15:30:15 |
34 |
220.00 |
BATE |
00299710979TRLO0 |
| 15:30:15 |
321 |
220.00 |
BATE |
00299710980TRLO0 |
| 15:30:15 |
7361 |
220.00 |
CHIX |
00299710981TRLO0 |
| 15:30:15 |
1644 |
220.00 |
CHIX |
00299710982TRLO0 |
| 15:30:15 |
351 |
220.00 |
CHIX |
00299710984TRLO0 |
| 15:30:15 |
658 |
220.00 |
BATE |
00299710985TRLO0 |
| 15:30:15 |
621 |
220.00 |
CHIX |
00299710987TRLO0 |
| 15:30:16 |
939 |
220.00 |
CHIX |
00299710990TRLO0 |
| 15:30:16 |
419 |
220.00 |
CHIX |
00299710991TRLO0 |
| 15:36:19 |
762 |
220.00 |
CHIX |
00299711794TRLO0 |
| 15:36:19 |
56 |
220.00 |
CHIX |
00299711795TRLO0 |
| 15:37:23 |
742 |
220.00 |
CHIX |
00299712103TRLO0 |
| 15:37:23 |
469 |
220.00 |
BATE |
00299712104TRLO0 |
| 15:37:23 |
469 |
220.00 |
BATE |
00299712105TRLO0 |
| 15:37:23 |
470 |
220.00 |
BATE |
00299712106TRLO0 |
| 15:37:23 |
955 |
220.00 |
CHIX |
00299712107TRLO0 |
| 15:37:23 |
524 |
220.00 |
CHIX |
00299712108TRLO0 |
| 15:37:23 |
352 |
220.00 |
CHIX |
00299712109TRLO0 |
| 15:37:23 |
8547 |
220.00 |
CHIX |
00299712110TRLO0 |
| 15:39:17 |
506 |
219.80 |
BATE |
00299712388TRLO0 |
| 15:39:17 |
505 |
219.80 |
BATE |
00299712389TRLO0 |
| 15:39:17 |
441 |
219.80 |
BATE |
00299712390TRLO0 |
| 15:39:17 |
443 |
219.80 |
BATE |
00299712391TRLO0 |
| 15:39:17 |
11026 |
219.80 |
CHIX |
00299712392TRLO0 |
| 15:40:01 |
496 |
219.80 |
CHIX |
00299712470TRLO0 |
| 15:42:42 |
759 |
219.80 |
CHIX |
00299712889TRLO0 |
| 15:44:31 |
1065 |
219.80 |
CHIX |
00299713103TRLO0 |
| 15:46:14 |
554 |
219.80 |
CHIX |
00299713289TRLO0 |
| 15:46:20 |
1151 |
219.80 |
CHIX |
00299713342TRLO0 |
| 15:47:41 |
564 |
219.80 |
CHIX |
00299713503TRLO0 |
| 15:47:41 |
180 |
219.80 |
CHIX |
00299713504TRLO0 |
| 15:47:41 |
103 |
219.80 |
CHIX |
00299713505TRLO0 |
| 15:51:11 |
1214 |
219.80 |
CHIX |
00299714199TRLO0 |
| 15:52:01 |
281 |
219.80 |
CHIX |
00299714342TRLO0 |
| 15:53:39 |
756 |
219.80 |
CHIX |
00299714532TRLO0 |
| 15:54:38 |
206 |
219.80 |
CHIX |
00299714659TRLO0 |
| 15:54:39 |
164 |
219.80 |
CHIX |
00299714660TRLO0 |
| 15:54:39 |
588 |
219.80 |
CHIX |
00299714661TRLO0 |
| 15:58:02 |
1239 |
219.80 |
CHIX |
00299715223TRLO0 |
| 15:58:31 |
1244 |
219.80 |
CHIX |
00299715309TRLO0 |
| 15:58:31 |
505 |
219.80 |
BATE |
00299715310TRLO0 |
| 15:58:31 |
463 |
219.80 |
BATE |
00299715311TRLO0 |
| 15:58:31 |
436 |
219.80 |
BATE |
00299715312TRLO0 |
| 15:58:32 |
762 |
219.80 |
CHIX |
00299715313TRLO0 |
| 15:58:32 |
27 |
219.80 |
BATE |
00299715314TRLO0 |
| 15:58:32 |
9429 |
219.80 |
CHIX |
00299715315TRLO0 |
| 15:58:32 |
4 |
219.80 |
CHIX |
00299715316TRLO0 |
| 15:58:32 |
1644 |
219.80 |
CHIX |
00299715317TRLO0 |
| 15:58:32 |
500 |
219.80 |
CHIX |
00299715318TRLO0 |
| 15:58:41 |
474 |
219.80 |
CHIX |
00299715333TRLO0 |
| 15:59:42 |
235 |
219.80 |
BATE |
00299715485TRLO0 |
| 16:01:19 |
747 |
219.80 |
CHIX |
00299716000TRLO0 |
| 16:01:19 |
290 |
219.80 |
BATE |
00299716001TRLO0 |
| 16:01:19 |
525 |
219.80 |
BATE |
00299716002TRLO0 |
| 16:01:50 |
868 |
219.80 |
CHIX |
00299716078TRLO0 |
| 16:03:07 |
491 |
219.80 |
BATE |
00299716394TRLO0 |
| 16:03:07 |
60 |
219.80 |
BATE |
00299716395TRLO0 |
| 16:03:07 |
451 |
219.80 |
BATE |
00299716396TRLO0 |
| 16:03:07 |
658 |
219.80 |
CHIX |
00299716397TRLO0 |
| 16:03:07 |
18157 |
219.80 |
CHIX |
00299716398TRLO0 |
| 16:03:07 |
16527 |
219.80 |
CHIX |
00299716399TRLO0 |
| 16:03:24 |
1124 |
219.60 |
CHIX |
00299716432TRLO0 |
| 16:03:24 |
731 |
219.60 |
CHIX |
00299716433TRLO0 |
| 16:03:25 |
511 |
219.60 |
BATE |
00299716439TRLO0 |
| 16:03:25 |
2489 |
219.60 |
CHIX |
00299716440TRLO0 |
| 16:03:41 |
638 |
219.40 |
CHIX |
00299716502TRLO0 |
| 16:03:41 |
511 |
219.40 |
CHIX |
00299716503TRLO0 |
| 16:03:55 |
168 |
219.20 |
CHIX |
00299716534TRLO0 |
| 16:04:03 |
1337 |
219.20 |
CHIX |
00299716599TRLO0 |
| 16:04:52 |
3 |
219.20 |
CHIX |
00299716690TRLO0 |
| 16:05:04 |
27 |
219.20 |
CHIX |
00299716738TRLO0 |
| 16:05:04 |
510 |
219.20 |
CHIX |
00299716739TRLO0 |
| 16:05:04 |
511 |
219.20 |
CHIX |
00299716740TRLO0 |
| 16:05:04 |
197 |
219.20 |
CHIX |
00299716741TRLO0 |
| 16:06:12 |
314 |
219.20 |
CHIX |
00299716912TRLO0 |
| 16:06:12 |
842 |
219.20 |
CHIX |
00299716913TRLO0 |
| 16:07:46 |
213 |
219.20 |
CHIX |
00299717190TRLO0 |
| 16:09:00 |
1180 |
219.20 |
CHIX |
00299717353TRLO0 |
| 16:09:00 |
511 |
219.20 |
BATE |
00299717354TRLO0 |
| 16:09:00 |
475 |
219.20 |
BATE |
00299717355TRLO0 |
| 16:09:00 |
484 |
219.20 |
BATE |
00299717356TRLO0 |
| 16:09:00 |
1017 |
219.20 |
CHIX |
00299717357TRLO0 |
| 16:15:01 |
440 |
219.20 |
CHIX |
00299718718TRLO0 |
| 16:15:01 |
88 |
219.20 |
CHIX |
00299718719TRLO0 |
| 16:15:01 |
343 |
219.20 |
CHIX |
00299718720TRLO0 |
| 16:15:01 |
581 |
219.20 |
CHIX |
00299718721TRLO0 |
| 16:15:01 |
1017 |
219.20 |
CHIX |
00299718722TRLO0 |
| 16:15:01 |
7076 |
219.20 |
CHIX |
00299718723TRLO0 |
| 16:15:01 |
3976 |
219.20 |
CHIX |
00299718724TRLO0 |
| 16:15:01 |
107 |
219.20 |
CHIX |
00299718725TRLO0 |
| 16:15:01 |
194 |
219.20 |
CHIX |
00299718729TRLO0 |
| 16:15:01 |
1353 |
219.20 |
CHIX |
00299718730TRLO0 |
| 16:16:37 |
7211 |
219.00 |
CHIX |
00299719216TRLO0 |
| 16:17:23 |
376 |
219.00 |
BATE |
00299719329TRLO0 |
| 16:17:23 |
203 |
219.00 |
AQXE |
00299719330TRLO0 |
| 16:17:23 |
488 |
219.00 |
CHIX |
00299719331TRLO0 |
| 16:17:23 |
361 |
219.00 |
AQXE |
00299719332TRLO0 |
| 16:17:23 |
27 |
219.00 |
TRQX |
00299719333TRLO0 |
| 16:17:23 |
54 |
219.00 |
TRQX |
00299719334TRLO0 |
| 16:17:23 |
295 |
219.00 |
TRQX |
00299719335TRLO0 |
| 16:17:23 |
3196 |
219.00 |
XLON |
00299719336TRLO0 |
| 16:17:23 |
564 |
219.00 |
AQXE |
00299719337TRLO0 |
| 16:17:23 |
376 |
219.00 |
BATE |
00299719338TRLO0 |
| 16:17:23 |
324 |
219.00 |
CHIX |
00299719339TRLO0 |
| 16:26:53 |
298 |
219.40 |
BATE |
00299721772TRLO0 |
| 16:26:53 |
1700 |
219.40 |
CHIX |
00299721773TRLO0 |
| 16:26:53 |
524 |
219.40 |
CHIX |
00299721774TRLO0 |
| 16:26:53 |
950 |
219.40 |
XLON |
00299721775TRLO0 |
| 16:26:53 |
384 |
219.40 |
XLON |
00299721776TRLO0 |
| 16:26:53 |
188 |
219.40 |
AQXE |
00299721777TRLO0 |
| 16:26:54 |
188 |
219.40 |
BATE |
00299721784TRLO0 |
| 16:26:54 |
188 |
219.40 |
CHIX |
00299721785TRLO0 |
| 16:26:54 |
188 |
219.40 |
TRQX |
00299721786TRLO0 |
| 16:26:54 |
392 |
219.40 |
XLON |
00299721787TRLO0 |
| 16:27:26 |
403 |
219.40 |
CHIX |
00299721898TRLO0 |
| 16:27:26 |
376 |
219.40 |
CHIX |
00299721899TRLO0 |
| 16:28:06 |
814 |
219.40 |
CHIX |
00299722098TRLO0 |
| 16:28:26 |
3178 |
219.40 |
CHIX |
00299722227TRLO0 |
| 16:28:26 |
13762 |
219.40 |
CHIX |
00299722228TRLO0 |
| 16:28:26 |
564 |
219.40 |
AQXE |
00299722230TRLO0 |
| 16:28:26 |
376 |
219.40 |
BATE |
00299722231TRLO0 |
| 16:28:26 |
488 |
219.40 |
CHIX |
00299722232TRLO0 |
| 16:28:26 |
376 |
219.40 |
TRQX |
00299722233TRLO0 |
| 16:28:26 |
2189 |
219.40 |
XLON |
00299722234TRLO0 |
| 16:28:26 |
631 |
219.40 |
XLON |
00299722235TRLO0 |
| 16:28:26 |
168 |
219.40 |
CHIX |
00299722237TRLO0 |
| 16:28:26 |
298 |
219.40 |
CHIX |
00299722238TRLO0 |
| 16:28:26 |
796 |
219.40 |
XLON |
00299722239TRLO0 |
| 16:28:27 |
918 |
219.40 |
AQXE |
00299722240TRLO0 |
| 16:28:27 |
188 |
219.40 |
CHIX |
00299722241TRLO0 |
| 16:28:27 |
188 |
219.40 |
BATE |
00299722242TRLO0 |
| 16:28:27 |
188 |
219.40 |
TRQX |
00299722243TRLO0 |
| 16:28:27 |
417 |
219.40 |
XLON |
00299722244TRLO0 |
| 16:28:27 |
1839 |
219.40 |
XLON |
00299722245TRLO0 |
| 16:28:27 |
376 |
219.40 |
BATE |
00299722246TRLO0 |
| 16:28:27 |
676 |
219.40 |
AQXE |
00299722247TRLO0 |
| 16:28:27 |
376 |
219.40 |
CHIX |
00299722248TRLO0 |
| 16:28:27 |
376 |
219.40 |
TRQX |
00299722249TRLO0 |
| 16:28:27 |
3196 |
219.40 |
XLON |
00299722250TRLO0 |
| 16:28:27 |
376 |
219.40 |
AQXE |
00299722251TRLO0 |
| 16:28:27 |
1593 |
219.40 |
XLON |
00299722252TRLO0 |
| 16:28:27 |
188 |
219.40 |
CHIX |
00299722253TRLO0 |
| 16:28:27 |
188 |
219.40 |
BATE |
00299722254TRLO0 |
| 16:28:27 |
188 |
219.40 |
TRQX |
00299722255TRLO0 |
| 16:28:27 |
1303 |
219.20 |
CHIX |
00299722265TRLO0 |
| 16:28:40 |
231 |
219.20 |
CHIX |
00299722317TRLO0 |
| 16:28:40 |
5958 |
219.20 |
CHIX |
00299722318TRLO0 |
| 16:28:40 |
4986 |
219.20 |
CHIX |
00299722319TRLO0 |
| 16:28:41 |
1853 |
219.20 |
CHIX |
00299722325TRLO0 |
