FirstGroup Plc - Transaction in Own Shares

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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited . +-----------------------------------+------------+ |Date of Purchase |26 June 2024| +-----------------------------------+------------+ |Number of ordinary shares purchased|412,221 | +-----------------------------------+------------+ |Weighted average price paid (p) |159.20 | +-----------------------------------+------------+ |Highest price paid (p) |160.60 | +-----------------------------------+------------+ |Lowest price paid (p) |157.60 | +-----------------------------------+------------+ Following the above purchase, FirstGroup holds 128,718,790 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 621,976,225. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 26 June 2024 is 621,976,225. 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: Contacts at Brunswick PR: Marianna Bowes, Head of Investor Relations Andrew Porter / Simone Selzer David Blizzard, Company Secretary Tel: +44 (0) 20 7404 5959 corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 Contacts at Liberum Capital Limited: Contacts at RBC Europe Limited: Nicholas How / John Fishley James Agnew / Jack Wood Tel: +44 (0) 20 3100 2000 Tel: +44 (0) 20 7653 4000 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 |159.29 |157,925 | +-----+----------------------------------------+-----------------+ |BATE |159.07 |25,936 | +-----+----------------------------------------+-----------------+ |CHIX |159.07 |192,548 | +-----+----------------------------------------+-----------------+ |TRQX |159.04 |15,845 | +-----+----------------------------------------+-----------------+ |Aquis|159.04 |19,967 | +-----+----------------------------------------+-----------------+ Individual transactions: +----------------+------+-----------+--------+ |Transaction Time|Volume|Price (GBp)|Platform| +----------------+------+-----------+--------+ |08:05:13 |1141 |157.60 |CHIX | +----------------+------+-----------+--------+ |08:05:13 |635 |157.60 |CHIX | +----------------+------+-----------+--------+ |08:09:33 |492 |157.60 |CHIX | +----------------+------+-----------+--------+ |08:18:37 |1776 |158.60 |CHIX | +----------------+------+-----------+--------+ |08:35:09 |448 |158.80 |CHIX | +----------------+------+-----------+--------+ |08:35:09 |1328 |158.80 |CHIX | +----------------+------+-----------+--------+ |08:36:53 |1400 |158.90 |CHIX | +----------------+------+-----------+--------+ |08:36:53 |376 |158.90 |CHIX | +----------------+------+-----------+--------+ |08:49:22 |57 |159.30 |BATE | +----------------+------+-----------+--------+ |08:52:24 |1239 |159.30 |CHIX | +----------------+------+-----------+--------+ |08:52:24 |537 |159.30 |CHIX | +----------------+------+-----------+--------+ |08:52:24 |700 |159.30 |BATE | +----------------+------+-----------+--------+ |08:52:24 |861 |159.30 |BATE | +----------------+------+-----------+--------+ |08:52:24 |700 |159.30 |XLON | +----------------+------+-----------+--------+ |08:52:24 |700 |159.30 |XLON | +----------------+------+-----------+--------+ |08:52:24 |1982 |159.30 |XLON | +----------------+------+-----------+--------+ |08:52:24 |712 |159.30 |Aquis | +----------------+------+-----------+--------+ |08:52:24 |356 |159.30 |TRQX | +----------------+------+-----------+--------+ |08:52:24 |356 |159.30 |BATE | +----------------+------+-----------+--------+ |08:52:24 |372 |159.30 |CHIX | +----------------+------+-----------+--------+ |08:52:24 |3204 |159.30 |XLON | +----------------+------+-----------+--------+ |08:52:24 |236 |159.30 |XLON | +----------------+------+-----------+--------+ |08:52:32 |648 |159.60 |CHIX | +----------------+------+-----------+--------+ |08:53:56 |299 |159.60 |CHIX | +----------------+------+-----------+--------+ |08:53:56 |600 |159.60 |CHIX | +----------------+------+-----------+--------+ |08:53:56 |229 |159.60 |CHIX | +----------------+------+-----------+--------+ |09:07:06 |1776 |159.90 |CHIX | +----------------+------+-----------+--------+ |09:07:06 |890 |159.90 |CHIX | +----------------+------+-----------+--------+ |09:07:06 |1452 |159.90 |XLON | +----------------+------+-----------+--------+ |09:07:06 |158 |159.90 |XLON | +----------------+------+-----------+--------+ |09:07:06 |300 |159.90 |CHIX | +----------------+------+-----------+--------+ |09:07:06 |292 |159.90 |XLON | +----------------+------+-----------+--------+ |09:07:06 |1310 |159.90 |XLON | +----------------+------+-----------+--------+ |09:07:06 |598 |159.90 |CHIX | +----------------+------+-----------+--------+ |09:07:07 |1602 |159.90 |XLON | +----------------+------+-----------+--------+ |09:07:49 |157 |159.90 |CHIX | +----------------+------+-----------+--------+ |09:15:54 |1776 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:15:54 |542 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:15:54 |356 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:15:54 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:15:54 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:21:04 |1776 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |20 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:21:04 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |158 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:21:04 |186 |160.00 |BATE | +----------------+------+-----------+--------+ |09:21:04 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:21:04 |1424 |160.00 |XLON | +----------------+------+-----------+--------+ |09:21:04 |255 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |1365 |160.00 |XLON | +----------------+------+-----------+--------+ |09:21:04 |386 |160.00 |XLON | +----------------+------+-----------+--------+ |09:21:04 |494 |160.00 |XLON | +----------------+------+-----------+--------+ |09:21:04 |1336 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |92 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |534 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:21:04 |538 |160.00 |XLON | +----------------+------+-----------+--------+ |09:22:36 |507 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:23:22 |4 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:33:44 |166 |160.20 |CHIX | +----------------+------+-----------+--------+ |09:33:44 |1400 |160.20 |CHIX | +----------------+------+-----------+--------+ |09:33:44 |210 |160.20 |CHIX | +----------------+------+-----------+--------+ |09:37:49 |5 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:09 |1030 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:09 |746 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:09 |382 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:09 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:49:09 |364 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:09 |573 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |1029 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |100 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |892 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |212 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |200 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |116 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |120 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |860 |160.00 |XLON | +----------------+------+-----------+--------+ |09:49:09 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:49:09 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:15 |1776 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:17 |528 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:17 |1248 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:49:22 |475 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |1247 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |529 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |186 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |949 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |186 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |186 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |1610 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |1610 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:02 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:02 |1163 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:02 |447 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |534 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:03 |356 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:03 |1225 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |385 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |500 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |2000 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |94 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:03 |693 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |111 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |228 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |236 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:03 |782 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:03 |186 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:03 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |356 |160.00 |Aquis | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:03 |143 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:03 |399 |160.00 |BATE | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:03 |1602 |160.00 |XLON | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |TRQX | +----------------+------+-----------+--------+ |09:50:03 |178 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:04 |1125 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:50:04 |651 |160.00 |CHIX | +----------------+------+-----------+--------+ |09:52:38 |1424 |160.00 |XLON | +----------------+------+-----------+--------+ |09:54:53 |720 |160.00 |XLON | +----------------+------+-----------+--------+ |10:00:13 |458 |160.00 |XLON | +----------------+------+-----------+--------+ |10:00:13 |1144 |160.00 |XLON | +----------------+------+-----------+--------+ |10:04:33 |462 |160.00 |XLON | +----------------+------+-----------+--------+ |10:04:33 |436 |160.00 |XLON | +----------------+------+-----------+--------+ |10:18:33 |485 |160.00 |XLON | +----------------+------+-----------+--------+ |10:19:59 |40 |160.00 |Aquis | +----------------+------+-----------+--------+ |10:26:51 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:26:51 |2500 |160.20 |XLON | +----------------+------+-----------+--------+ |10:26:52 |389 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:50:13 |490 |160.60 |CHIX | +----------------+------+-----------+--------+ |10:50:13 |1286 |160.60 |CHIX | +----------------+------+-----------+--------+ |10:51:09 |1776 |160.40 |CHIX | +----------------+------+-----------+--------+ |10:56:13 |1776 |160.40 |CHIX | +----------------+------+-----------+--------+ |10:57:20 |1226 |160.20 |BATE | +----------------+------+-----------+--------+ |10:57:20 |712 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:20 |1399 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:20 |550 |160.20 |BATE | +----------------+------+-----------+--------+ |10:57:20 |178 |160.20 |TRQX | +----------------+------+-----------+--------+ |10:57:20 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |10:57:20 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |10:57:20 |186 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:20 |700 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:20 |700 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:20 |202 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:20 |202 |160.20 |Aquis | +----------------+------+-----------+--------+ |10:57:20 |65 |160.20 |TRQX | +----------------+------+-----------+--------+ |10:57:20 |769 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:20 |833 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:27 |1695 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:27 |113 |160.20 |TRQX | +----------------+------+-----------+--------+ |10:57:27 |364 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:28 |81 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:28 |154 |160.20 |Aquis | +----------------+------+-----------+--------+ |10:57:28 |364 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:28 |534 |160.20 |BATE | +----------------+------+-----------+--------+ |10:57:28 |1602 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:28 |114 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:57:28 |447 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:28 |380 |160.20 |XLON | +----------------+------+-----------+--------+ |10:57:28 |189 |160.20 |XLON | +----------------+------+-----------+--------+ |10:58:08 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:58:08 |157 |160.20 |TRQX | +----------------+------+-----------+--------+ |10:58:08 |21 |160.20 |TRQX | +----------------+------+-----------+--------+ |10:58:08 |72 |160.20 |CHIX | +----------------+------+-----------+--------+ |10:58:08 |586 |160.20 |XLON | +----------------+------+-----------+--------+ |10:58:08 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |10:58:08 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |10:58:09 |597 |160.20 |XLON | +----------------+------+-----------+--------+ |10:58:09 |1005 |160.20 |XLON | +----------------+------+-----------+--------+ |10:58:17 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:01:53 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:01:53 |898 |160.20 |XLON | +----------------+------+-----------+--------+ |11:01:53 |626 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:01:53 |192 |160.20 |XLON | +----------------+------+-----------+--------+ |11:01:54 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:01:54 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:01:54 |829 |160.20 |XLON | +----------------+------+-----------+--------+ |11:01:54 |258 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:01:54 |178 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:01:54 |178 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:01:54 |61 |160.20 |XLON | +----------------+------+-----------+--------+ |11:01:58 |698 |160.20 |XLON | +----------------+------+-----------+--------+ |11:01:58 |904 |160.20 |XLON | +----------------+------+-----------+--------+ |11:02:05 |564 |160.20 |XLON | +----------------+------+-----------+--------+ |11:02:05 |334 |160.20 |XLON | +----------------+------+-----------+--------+ |11:03:50 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:03:50 |396 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:03:50 |120 |160.20 |XLON | +----------------+------+-----------+--------+ |11:03:50 |1482 |160.20 |XLON | +----------------+------+-----------+--------+ |11:03:50 |420 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:03:50 |82 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:03:50 |23 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:06 |1584 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:06 |78 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:06 |668 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:06 |934 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:06 |178 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:06 |341 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:06 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:07 |114 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:07 |178 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:04:07 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:07 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:04:07 |148 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:07 |186 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:07 |30 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:07 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:07 |164 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:07 |1400 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:07 |38 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:09 |1351 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:28 |706 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:28 |1070 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:28 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:28 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:04:28 |186 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:28 |163 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:28 |15 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:28 |251 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:28 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:04:28 |186 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:28 |178 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:28 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:28 |251 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:28 |21 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |1776 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:29 |1330 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |534 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:29 |1560 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |42 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |178 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:29 |186 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:29 |356 |160.20 |Aquis | +----------------+------+-----------+--------+ |11:04:29 |178 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:29 |178 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:29 |186 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:29 |1602 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |178 |160.20 |TRQX | +----------------+------+-----------+--------+ |11:04:29 |534 |160.20 |BATE | +----------------+------+-----------+--------+ |11:04:29 |178 |160.20 |CHIX | +----------------+------+-----------+--------+ |11:04:29 |299 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |1311 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:29 |373 |160.20 |XLON | +----------------+------+-----------+--------+ |11:04:30 |92 |159.90 |BATE | +----------------+------+-----------+--------+ |11:04:30 |1684 |159.90 |CHIX | +----------------+------+-----------+--------+ |11:05:02 |5 |159.40 |CHIX | +----------------+------+-----------+--------+ |11:05:02 |1771 |159.40 |CHIX | +----------------+------+-----------+--------+ |11:20:12 |1776 |159.20 |CHIX | +----------------+------+-----------+--------+ |11:25:42 |621 |159.10 |CHIX | +----------------+------+-----------+--------+ |11:25:42 |1155 |159.10 |CHIX | +----------------+------+-----------+--------+ |11:34:10 |1776 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:34:10 |178 |159.00 |TRQX | +----------------+------+-----------+--------+ |11:34:10 |576 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:34:10 |1246 |159.00 |XLON | +----------------+------+-----------+--------+ |11:34:10 |178 |159.00 |Aquis | +----------------+------+-----------+--------+ |11:34:10 |178 |159.00 |TRQX | +----------------+------+-----------+--------+ |11:34:10 |178 |159.00 |BATE | +----------------+------+-----------+--------+ |11:34:10 |178 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:34:10 |700 |159.00 |XLON | +----------------+------+-----------+--------+ |11:34:10 |588 |159.00 |XLON | +----------------+------+-----------+--------+ |11:34:10 |712 |159.00 |TRQX | +----------------+------+-----------+--------+ |11:34:10 |692 |159.00 |XLON | +----------------+------+-----------+--------+ |11:35:08 |1468 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:35:08 |308 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:35:08 |596 |159.00 |TRQX | +----------------+------+-----------+--------+ |11:35:08 |534 |159.00 |BATE | +----------------+------+-----------+--------+ |11:35:08 |220 |159.00 |CHIX | +----------------+------+-----------+--------+ |11:35:08 |989 |159.00 |XLON | +----------------+------+-----------+--------+ |11:35:08 |257 |159.00 |XLON | +----------------+------+-----------+--------+ |11:50:04 |1776 |159.50 |CHIX | +----------------+------+-----------+--------+ |11:53:07 |271 |159.50 |CHIX | +----------------+------+-----------+--------+ |12:03:44 |1505 |159.50 |CHIX | +----------------+------+-----------+--------+ |12:03:54 |5 |159.40 |CHIX | +----------------+------+-----------+--------+ |12:18:55 |1700 |159.40 |CHIX | +----------------+------+-----------+--------+ |12:20:20 |4 |159.40 |CHIX | +----------------+------+-----------+--------+ |12:23:26 |67 |159.40 |CHIX | +----------------+------+-----------+--------+ |12:30:32 |1776 |159.30 |CHIX | +----------------+------+-----------+--------+ |12:52:06 |179 |159.50 |CHIX | +----------------+------+-----------+--------+ |12:52:06 |1597 |159.50 |CHIX | +----------------+------+-----------+--------+ |12:57:27 |828 |159.30 |CHIX | +----------------+------+-----------+--------+ |12:57:27 |948 |159.30 |CHIX | +----------------+------+-----------+--------+ |12:57:35 |1043 |159.20 |CHIX | +----------------+------+-----------+--------+ |12:57:35 |733 |159.20 |CHIX | +----------------+------+-----------+--------+ |13:00:15 |1161 |159.20 |CHIX | +----------------+------+-----------+--------+ |13:00:15 |615 |159.20 |CHIX | +----------------+------+-----------+--------+ |13:08:08 |475 |159.20 |CHIX | +----------------+------+-----------+--------+ |13:12:26 |1301 |159.20 |CHIX | +----------------+------+-----------+--------+ |13:14:29 |1776 |158.80 |CHIX | +----------------+------+-----------+--------+ |13:15:05 |1647 |158.60 |CHIX | +----------------+------+-----------+--------+ |13:15:05 |129 |158.60 |CHIX | +----------------+------+-----------+--------+ |13:17:43 |148 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:17:43 |1628 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:17:43 |534 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:17:43 |220 |158.50 |TRQX | +----------------+------+-----------+--------+ |13:17:43 |1246 |158.50 |XLON | +----------------+------+-----------+--------+ |13:17:43 |712 |158.50 |TRQX | +----------------+------+-----------+--------+ |13:17:54 |463 |158.50 |XLON | +----------------+------+-----------+--------+ |13:18:05 |672 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:18:08 |1104 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:18:08 |9 |158.50 |XLON | +----------------+------+-----------+--------+ |13:19:58 |1776 |158.60 |CHIX | +----------------+------+-----------+--------+ |13:24:42 |1190 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:30:37 |4 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:33:34 |62 |158.50 |XLON | +----------------+------+-----------+--------+ |13:36:16 |461 |158.50 |XLON | +----------------+------+-----------+--------+ |13:39:07 |178 |158.60 |Aquis | +----------------+------+-----------+--------+ |13:39:07 |178 |158.60 |TRQX | +----------------+------+-----------+--------+ |13:39:07 |178 |158.60 |BATE | +----------------+------+-----------+--------+ |13:39:07 |220 |158.60 |CHIX | +----------------+------+-----------+--------+ |13:39:07 |1246 |158.60 |XLON | +----------------+------+-----------+--------+ |13:39:27 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:39:27 |220 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:39:27 |534 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:39:27 |1200 |158.70 |XLON | +----------------+------+-----------+--------+ |13:39:27 |46 |158.70 |XLON | +----------------+------+-----------+--------+ |13:41:05 |1776 |158.70 |BATE | +----------------+------+-----------+--------+ |13:41:05 |534 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:41:05 |211 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:41:05 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:41:05 |9 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:46:47 |908 |158.80 |CHIX | +----------------+------+-----------+--------+ |13:46:47 |868 |158.80 |CHIX | +----------------+------+-----------+--------+ |13:46:47 |508 |158.70 |XLON | +----------------+------+-----------+--------+ |13:46:48 |1024 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:46:48 |576 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:46:49 |752 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:46:49 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:46:49 |738 |158.70 |XLON | +----------------+------+-----------+--------+ |13:46:49 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:46:49 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:46:49 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:46:49 |320 |158.70 |XLON | +----------------+------+-----------+--------+ |13:47:59 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |288 |158.70 |XLON | +----------------+------+-----------+--------+ |13:47:59 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:47:59 |638 |158.70 |XLON | +----------------+------+-----------+--------+ |13:47:59 |1722 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |278 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |148 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:47:59 |679 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:47:59 |99 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |395 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |679 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |118 |158.70 |XLON | +----------------+------+-----------+--------+ |13:47:59 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:47:59 |534 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:47:59 |1170 |158.70 |XLON | +----------------+------+-----------+--------+ |13:48:00 |534 |158.70 |BATE | +----------------+------+-----------+--------+ |13:48:00 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:48:00 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:48:00 |712 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:48:45 |807 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |969 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |217 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |537 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |187 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:50 |347 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:50 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:50 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:50 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:50 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:50 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:50 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:50 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:50 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:50 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:50 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:51 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:51 |154 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:51 |66 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:51 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:51 |48 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:49:51 |130 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:51 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:51 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:49:51 |1288 |158.70 |XLON | +----------------+------+-----------+--------+ |13:49:51 |26 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:49:51 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:49:51 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:02 |194 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:02 |356 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |1130 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:02 |870 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:02 |95 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:02 |111 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |392 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |499 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |119 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:02 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:02 |250 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |2000 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:09 |679 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:09 |168 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:09 |1061 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:09 |92 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |110 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |117 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |392 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |499 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |116 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |162 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |70 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:09 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |700 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |546 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:09 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |337 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |19 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:09 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:09 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:09 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:09 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:11 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:11 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:14 |1771 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:14 |5 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:14 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:15 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:15 |474 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:15 |772 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:15 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:15 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:15 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:16 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:16 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:16 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:16 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:16 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:16 |447 |158.50 |CHIX | +----------------+------+-----------+--------+ |13:50:29 |522 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:29 |1254 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:29 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:29 |146 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:29 |74 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:29 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:30 |1756 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:30 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:30 |796 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:30 |450 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:30 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:48 |20 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:48 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |754 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:48 |1400 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |400 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |120 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |80 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |927 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |139 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |120 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |814 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |679 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:48 |132 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:48 |586 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |104 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |499 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:48 |37 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:49 |168 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:50:49 |168 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:49 |94 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:49 |16 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:49 |114 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:49 |499 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:49 |113 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:49 |257 |158.70 |XLON | +----------------+------+-----------+--------+ |13:50:49 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:49 |178 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:49 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:49 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:49 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:50:50 |1398 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:50 |378 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:50 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:50:50 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:50:50 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:00 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:00 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:00 |132 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:00 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:00 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:00 |1114 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:00 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:00 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:00 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:00 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:19 |1679 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:19 |97 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:19 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:19 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:19 |125 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:19 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:19 |1121 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:23 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:33 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:33 |127 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:33 |627 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:33 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:33 |356 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:33 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:35 |1400 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:35 |376 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:35 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:36 |1400 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |319 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |281 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |71 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:36 |1718 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |103 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |108 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |42 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:36 |93 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |12 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |104 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |61 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |499 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |120 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |131 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:36 |47 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |357 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:36 |1288 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:36 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:36 |168 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:36 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:43 |856 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:43 |920 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:43 |52 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:43 |178 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:43 |178 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:43 |178 |158.70 |TRQX | +----------------+------+-----------+--------+ |13:51:43 |178 |158.70 |BATE | +----------------+------+-----------+--------+ |13:51:43 |220 |158.70 |CHIX | +----------------+------+-----------+--------+ |13:51:43 |1246 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:44 |2000 |158.70 |Aquis | +----------------+------+-----------+--------+ |13:51:44 |293 |158.70 |XLON | +----------------+------+-----------+--------+ |13:51:58 |720 |158.30 |CHIX | +----------------+------+-----------+--------+ |13:51:58 |1056 |158.30 |CHIX | +----------------+------+-----------+--------+ |13:52:07 |555 |158.10 |CHIX | +----------------+------+-----------+--------+ |13:52:07 |1221 |158.10 |CHIX | +----------------+------+-----------+--------+ |13:53:00 |1776 |157.90 |CHIX | +----------------+------+-----------+--------+ |13:53:31 |770 |157.60 |CHIX | +----------------+------+-----------+--------+ |13:53:31 |662 |157.60 |CHIX | +----------------+------+-----------+--------+ |13:53:34 |5 |157.60 |CHIX | +----------------+------+-----------+--------+ |14:10:15 |381 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:16:15 |1776 |158.20 |CHIX | +----------------+------+-----------+--------+ |14:21:00 |700 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:21:00 |1076 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:22:00 |1776 |157.80 |CHIX | +----------------+------+-----------+--------+ |14:26:15 |457 |157.80 |CHIX | +----------------+------+-----------+--------+ |14:28:35 |1319 |157.80 |CHIX | +----------------+------+-----------+--------+ |14:31:04 |10 |157.80 |CHIX | +----------------+------+-----------+--------+ |14:39:09 |448 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:43:37 |469 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:43:39 |13 |158.00 |CHIX | +----------------+------+-----------+--------+ |14:59:09 |34 |158.70 |CHIX | +----------------+------+-----------+--------+ |15:08:37 |376 |158.80 |CHIX | +----------------+------+-----------+--------+ |15:08:37 |1400 |158.80 |CHIX | +----------------+------+-----------+--------+ |15:08:47 |1776 |158.70 |CHIX | +----------------+------+-----------+--------+ |15:09:00 |1714 |158.70 |CHIX | +----------------+------+-----------+--------+ |15:09:00 |62 |158.70 |CHIX | +----------------+------+-----------+--------+ |15:11:57 |420 |158.60 |CHIX | +----------------+------+-----------+--------+ |15:11:57 |1356 |158.60 |CHIX | +----------------+------+-----------+--------+ |15:21:59 |458 |158.50 |CHIX | +----------------+------+-----------+--------+ |15:23:28 |1318 |158.50 |CHIX | +----------------+------+-----------+--------+ |15:29:06 |24 |158.30 |CHIX | +----------------+------+-----------+--------+ |15:29:06 |1752 |158.30 |CHIX | +----------------+------+-----------+--------+ |15:29:10 |338 |158.00 |CHIX | +----------------+------+-----------+--------+ |15:32:08 |465 |158.00 |CHIX | +----------------+------+-----------+--------+ |15:32:28 |474 |158.00 |CHIX | +----------------+------+-----------+--------+ |15:35:28 |492 |158.00 |CHIX | +----------------+------+-----------+--------+ |15:39:03 |7 |158.00 |CHIX | +----------------+------+-----------+--------+ |15:42:09 |135 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:03:41 |1776 |158.00 |CHIX | +----------------+------+-----------+--------+ |16:10:18 |1776 |158.00 |BATE | +----------------+------+-----------+--------+ |16:10:47 |333 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:10:47 |1274 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:11:39 |169 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:13:08 |314 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:14:49 |262 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:17:39 |264 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |936 |157.80 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:18 |288 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |534 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:18 |140 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:18 |38 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:18 |288 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:18 |178 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:18 |288 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:18 |1000 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:19 |288 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:19 |288 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:19 |288 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |Aquis | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |TRQX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:18:19 |288 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |XLON | +----------------+------+-----------+--------+ |16:18:19 |178 |157.70 |BATE | +----------------+------+-----------+--------+ |16:20:00 |12 |157.70 |CHIX | +----------------+------+-----------+--------+ |16:20:28 |288 |157.90 |XLON | +----------------+------+-----------+--------+ |16:20:46 |178 |157.90 |BATE | +----------------+------+-----------+--------+ |16:20:46 |178 |157.90 |Aquis | +----------------+------+-----------+--------+ |16:20:48 |157 |157.90 |CHIX | +----------------+------+-----------+--------+ |16:21:07 |471 |157.90 |CHIX | +----------------+------+-----------+--------+ |16:21:28 |476 |157.90 |CHIX | +----------------+------+-----------+--------+ |16:22:06 |736 |157.90 |CHIX | +----------------+------+-----------+--------+ |16:22:28 |460 |157.90 |XLON | +----------------+------+-----------+--------+ |16:23:26 |736 |157.90 |CHIX | +----------------+------+-----------+--------+ |16:23:38 |447 |157.90 |XLON | +----------------+------+-----------+--------+ |16:25:16 |712 |158.20 |Aquis | +----------------+------+-----------+--------+ |16:25:16 |356 |158.20 |TRQX | +----------------+------+-----------+--------+ |16:25:16 |372 |158.20 |CHIX | +----------------+------+-----------+--------+ |16:25:16 |356 |158.20 |BATE | +----------------+------+-----------+--------+ |16:25:16 |1400 |158.20 |XLON | +----------------+------+-----------+--------+ |16:25:16 |834 |158.20 |XLON | +----------------+------+-----------+--------+ |16:29:08 |712 |158.40 |Aquis | +----------------+------+-----------+--------+ |16:29:08 |356 |158.40 |TRQX | +----------------+------+-----------+--------+ |16:29:08 |356 |158.40 |BATE | +----------------+------+-----------+--------+ |16:29:08 |372 |158.40 |CHIX | +----------------+------+-----------+--------+ |16:29:08 |3204 |158.40 |XLON | +----------------+------+-----------+--------+ |16:29:08 |712 |158.40 |Aquis | +----------------+------+-----------+--------+ |16:29:08 |356 |158.40 |TRQX | +----------------+------+-----------+--------+ |16:29:08 |356 |158.40 |BATE | +----------------+------+-----------+--------+ |16:29:08 |372 |158.40 |CHIX | +----------------+------+-----------+--------+ |16:29:08 |700 |158.40 |XLON | +----------------+------+-----------+--------+ |16:29:08 |1978 |158.40 |XLON | +----------------+------+-----------+--------+ |16:29:08 |526 |158.40 |XLON | +----------------+------+-----------+--------+ |16:29:08 |267 |158.40 |TRQX | +----------------+------+-----------+--------+ |16:29:08 |154 |158.40 |CHIX | +----------------+------+-----------+--------+ |16:29:08 |712 |158.40 |Aquis | +----------------+------+-----------+--------+ |16:29:44 |357 |158.60 |XLON | +----------------+------+-----------+--------+ |16:29:54 |2847 |158.60 |XLON | +----------------+------+-----------+--------+ |16:35:12 |1796 |157.70 |XLON | +----------------+------+-----------+--------+ This information was brought to you by Cision http://news.cision.com

OTCM