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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited. +-----------------------------------+---------------+ |Date of Purchase |07 January 2025| +-----------------------------------+---------------+ |Number of ordinary shares purchased|344,394 | +-----------------------------------+---------------+ |Weighted average price paid (p) |161.75 | +-----------------------------------+---------------+ |Highest price paid (p) |164.40 | +-----------------------------------+---------------+ |Lowest price paid (p) |159.10 | +-----------------------------------+---------------+ Following the above purchase, FirstGroup holds 143,726,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,968,681. 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 07 January 2025 is 606,968,681. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 Transaction details Issuer name: FirstGroup PLC LEI: 549300DEJZCPWA4HKM93 ISIN: GB0003452173 Classification: 2.4. Acquisition or disposal of the issuer's own shares Intermediary name: RBC Europe Limited Intermediary Code: ROYCGB22 Timezone: GMT Currency: GBp In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below: Aggregate information: Venue Weighted average price Aggregated volume (pence per share) XLON 159.61 23,114 BATE 161.60 34,665 CHIX 161.99 280,961 Aquis 160 2,381.00 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:03:00 |451 |164.10|CHIX |00279106281TRLO0| +----------------+------+------+--------+----------------+ |08:04:06 |736 |164.00|CHIX |00279106452TRLO0| +----------------+------+------+--------+----------------+ |08:04:06 |587 |163.90|CHIX |00279106453TRLO0| +----------------+------+------+--------+----------------+ |08:06:39 |440 |163.90|CHIX |00279106980TRLO0| +----------------+------+------+--------+----------------+ |08:06:42 |62 |163.60|CHIX |00279106985TRLO0| +----------------+------+------+--------+----------------+ |08:06:43 |395 |163.60|CHIX |00279106988TRLO0| +----------------+------+------+--------+----------------+ |08:08:07 |437 |163.40|CHIX |00279107149TRLO0| +----------------+------+------+--------+----------------+ |08:12:51 |412 |163.20|CHIX |00279107705TRLO0| +----------------+------+------+--------+----------------+ |08:12:51 |401 |163.20|CHIX |00279107706TRLO0| +----------------+------+------+--------+----------------+ |08:12:51 |500 |163.10|CHIX |00279107707TRLO0| +----------------+------+------+--------+----------------+ |08:12:51 |347 |163.10|CHIX |00279107708TRLO0| +----------------+------+------+--------+----------------+ |08:13:16 |408 |162.90|CHIX |00279107776TRLO0| +----------------+------+------+--------+----------------+ |08:15:46 |449 |162.50|CHIX |00279107967TRLO0| +----------------+------+------+--------+----------------+ |08:21:42 |415 |162.40|CHIX |00279108553TRLO0| +----------------+------+------+--------+----------------+ |08:21:42 |408 |162.40|CHIX |00279108554TRLO0| +----------------+------+------+--------+----------------+ |08:29:54 |1678 |162.40|CHIX |00279109387TRLO0| +----------------+------+------+--------+----------------+ |08:29:55 |796 |162.40|BATE |00279109390TRLO0| +----------------+------+------+--------+----------------+ |08:30:32 |847 |162.60|CHIX |00279109483TRLO0| +----------------+------+------+--------+----------------+ |08:30:32 |16 |162.60|CHIX |00279109484TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |741 |163.80|CHIX |00279110947TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |63 |163.80|CHIX |00279110948TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |1600 |163.70|CHIX |00279110949TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |800 |163.70|CHIX |00279110950TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |21 |163.70|CHIX |00279110951TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |442 |163.70|CHIX |00279110952TRLO0| +----------------+------+------+--------+----------------+ |08:43:40 |463 |163.70|CHIX |00279110953TRLO0| +----------------+------+------+--------+----------------+ |08:50:56 |1213 |164.40|CHIX |00279111729TRLO0| +----------------+------+------+--------+----------------+ |08:50:56 |1596 |164.30|CHIX |00279111730TRLO0| +----------------+------+------+--------+----------------+ |08:50:56 |1731 |164.30|CHIX |00279111731TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |787 |164.40|BATE |00279112083TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |422 |164.40|CHIX |00279112084TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |389 |164.40|CHIX |00279112085TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |280 |164.40|CHIX |00279112086TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |142 |164.40|CHIX |00279112087TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |166 |164.40|CHIX |00279112088TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |500 |164.40|CHIX |00279112089TRLO0| +----------------+------+------+--------+----------------+ |08:56:07 |1455 |164.40|CHIX |00279112090TRLO0| +----------------+------+------+--------+----------------+ |08:56:12 |639 |164.20|CHIX |00279112100TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |394 |164.20|BATE |00279112603TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |414 |164.20|CHIX |00279112604TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |192 |164.20|CHIX |00279112605TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |227 |164.20|CHIX |00279112606TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |439 |164.20|CHIX |00279112607TRLO0| +----------------+------+------+--------+----------------+ |09:04:42 |1068 |164.20|CHIX |00279112608TRLO0| +----------------+------+------+--------+----------------+ |09:10:04 |203 |164.10|CHIX |00279112911TRLO0| +----------------+------+------+--------+----------------+ |09:10:04 |1476 |164.10|CHIX |00279112912TRLO0| +----------------+------+------+--------+----------------+ |09:10:05 |246 |164.00|CHIX |00279112913TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |425 |164.00|BATE |00279112921TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |75 |164.00|BATE |00279112922TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |318 |164.00|BATE |00279112923TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |1288 |164.00|CHIX |00279112924TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |506 |164.00|CHIX |00279112925TRLO0| +----------------+------+------+--------+----------------+ |09:10:12 |412 |164.00|CHIX |00279112926TRLO0| +----------------+------+------+--------+----------------+ |09:10:23 |251 |163.90|CHIX |00279112943TRLO0| +----------------+------+------+--------+----------------+ |09:10:23 |195 |163.90|CHIX |00279112944TRLO0| +----------------+------+------+--------+----------------+ |09:12:02 |411 |163.90|CHIX |00279113042TRLO0| +----------------+------+------+--------+----------------+ |09:20:04 |582 |163.80|CHIX |00279113506TRLO0| +----------------+------+------+--------+----------------+ |09:20:04 |389 |163.80|BATE |00279113507TRLO0| +----------------+------+------+--------+----------------+ |09:20:04 |410 |163.80|CHIX |00279113508TRLO0| +----------------+------+------+--------+----------------+ |09:20:04 |400 |163.80|CHIX |00279113509TRLO0| +----------------+------+------+--------+----------------+ |09:20:04 |410 |163.80|CHIX |00279113510TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |96 |163.60|XLON |00279113830TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |297 |163.60|XLON |00279113831TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |403 |163.60|BATE |00279113832TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |45 |163.60|BATE |00279113833TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |376 |163.60|BATE |00279113834TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |2310 |163.60|CHIX |00279113835TRLO0| +----------------+------+------+--------+----------------+ |09:25:10 |393 |163.60|CHIX |00279113836TRLO0| +----------------+------+------+--------+----------------+ |09:25:42 |608 |163.40|CHIX |00279113854TRLO0| +----------------+------+------+--------+----------------+ |09:26:42 |387 |163.50|CHIX |00279113906TRLO0| +----------------+------+------+--------+----------------+ |09:26:42 |381 |163.50|CHIX |00279113907TRLO0| +----------------+------+------+--------+----------------+ |09:26:58 |505 |163.40|CHIX |00279113918TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |890 |163.60|BATE |00279114421TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |395 |163.60|CHIX |00279114422TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |715 |163.60|CHIX |00279114423TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |85 |163.60|CHIX |00279114424TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |833 |163.60|CHIX |00279114425TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |582 |163.60|CHIX |00279114426TRLO0| +----------------+------+------+--------+----------------+ |09:36:33 |193 |163.60|CHIX |00279114427TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |1363 |163.50|CHIX |00279114837TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |401 |163.50|BATE |00279114838TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |2 |163.50|CHIX |00279114839TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |398 |163.50|CHIX |00279114840TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |427 |163.50|CHIX |00279114841TRLO0| +----------------+------+------+--------+----------------+ |09:42:38 |410 |163.50|CHIX |00279114842TRLO0| +----------------+------+------+--------+----------------+ |09:43:11 |189 |163.30|CHIX |00279114891TRLO0| +----------------+------+------+--------+----------------+ |09:43:11 |1420 |163.30|CHIX |00279114892TRLO0| +----------------+------+------+--------+----------------+ |09:43:13 |277 |163.30|CHIX |00279114900TRLO0| +----------------+------+------+--------+----------------+ |09:43:13 |72 |163.30|CHIX |00279114901TRLO0| +----------------+------+------+--------+----------------+ |09:43:13 |72 |163.30|CHIX |00279114902TRLO0| +----------------+------+------+--------+----------------+ |09:43:17 |200 |163.20|CHIX |00279114906TRLO0| +----------------+------+------+--------+----------------+ |09:43:17 |231 |163.20|CHIX |00279114907TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |792 |163.60|CHIX |00279116892TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |1215 |163.60|CHIX |00279116893TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |1255 |163.60|CHIX |00279116894TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |4006 |163.60|CHIX |00279116895TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |931 |163.60|CHIX |00279116896TRLO0| +----------------+------+------+--------+----------------+ |10:16:59 |4833 |163.60|CHIX |00279116897TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |474 |163.10|CHIX |00279116915TRLO0| +----------------+------+------+--------+----------------+ |10:17:09 |293 |163.10|CHIX |00279116916TRLO0| +----------------+------+------+--------+----------------+ |10:17:21 |5583 |163.10|CHIX |00279116933TRLO0| +----------------+------+------+--------+----------------+ |10:17:21 |4865 |163.00|CHIX |00279116934TRLO0| +----------------+------+------+--------+----------------+ |10:17:21 |800 |163.00|CHIX |00279116935TRLO0| +----------------+------+------+--------+----------------+ |10:17:21 |121 |163.00|CHIX |00279116936TRLO0| +----------------+------+------+--------+----------------+ |10:18:26 |447 |162.80|CHIX |00279116971TRLO0| +----------------+------+------+--------+----------------+ |10:21:40 |395 |162.60|CHIX |00279117165TRLO0| +----------------+------+------+--------+----------------+ |10:27:40 |402 |162.50|BATE |00279117537TRLO0| +----------------+------+------+--------+----------------+ |10:34:17 |413 |162.50|BATE |00279117967TRLO0| +----------------+------+------+--------+----------------+ |10:34:17 |414 |162.50|CHIX |00279117968TRLO0| +----------------+------+------+--------+----------------+ |10:34:17 |406 |162.50|CHIX |00279117969TRLO0| +----------------+------+------+--------+----------------+ |10:34:17 |426 |162.50|CHIX |00279117970TRLO0| +----------------+------+------+--------+----------------+ |10:34:17 |392 |162.50|CHIX |00279117971TRLO0| +----------------+------+------+--------+----------------+ |10:34:20 |178 |162.40|CHIX |00279117974TRLO0| +----------------+------+------+--------+----------------+ |10:34:21 |1392 |162.40|CHIX |00279117977TRLO0| +----------------+------+------+--------+----------------+ |10:46:53 |788 |162.70|BATE |00279119329TRLO0| +----------------+------+------+--------+----------------+ |10:46:53 |717 |162.70|CHIX |00279119330TRLO0| +----------------+------+------+--------+----------------+ |10:46:53 |4959 |162.70|CHIX |00279119331TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |431 |162.60|CHIX |00279120365TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |401 |162.60|CHIX |00279120366TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |237 |162.60|CHIX |00279120367TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |176 |162.60|CHIX |00279120368TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |262 |162.60|BATE |00279120369TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |168 |162.60|BATE |00279120370TRLO0| +----------------+------+------+--------+----------------+ |10:54:28 |409 |162.60|CHIX |00279120371TRLO0| +----------------+------+------+--------+----------------+ |10:55:01 |58 |162.90|CHIX |00279120465TRLO0| +----------------+------+------+--------+----------------+ |10:55:01 |93 |162.90|CHIX |00279120472TRLO0| +----------------+------+------+--------+----------------+ |10:55:01 |4435 |162.90|CHIX |00279120473TRLO0| +----------------+------+------+--------+----------------+ |11:00:50 |805 |162.90|BATE |00279121362TRLO0| +----------------+------+------+--------+----------------+ |11:00:50 |1930 |162.90|CHIX |00279121363TRLO0| +----------------+------+------+--------+----------------+ |11:00:55 |399 |162.80|CHIX |00279121379TRLO0| +----------------+------+------+--------+----------------+ |11:00:55 |413 |162.80|CHIX |00279121380TRLO0| +----------------+------+------+--------+----------------+ |11:00:55 |357 |162.80|CHIX |00279121381TRLO0| +----------------+------+------+--------+----------------+ |11:00:55 |39 |162.80|CHIX |00279121382TRLO0| +----------------+------+------+--------+----------------+ |11:01:01 |448 |162.70|CHIX |00279121414TRLO0| +----------------+------+------+--------+----------------+ |11:03:06 |1140 |162.70|CHIX |00279121782TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |789 |163.10|CHIX |00279124220TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |1224 |163.10|CHIX |00279124221TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |1540 |163.00|CHIX |00279124222TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |160 |162.90|CHIX |00279124223TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |1164 |162.90|CHIX |00279124224TRLO0| +----------------+------+------+--------+----------------+ |11:11:47 |831 |162.90|CHIX |00279124225TRLO0| +----------------+------+------+--------+----------------+ |11:11:52 |4 |162.80|CHIX |00279124232TRLO0| +----------------+------+------+--------+----------------+ |11:11:52 |425 |162.80|CHIX |00279124233TRLO0| +----------------+------+------+--------+----------------+ |11:16:10 |419 |162.70|BATE |00279124794TRLO0| +----------------+------+------+--------+----------------+ |11:16:10 |387 |162.70|CHIX |00279124795TRLO0| +----------------+------+------+--------+----------------+ |11:16:10 |391 |162.70|CHIX |00279124796TRLO0| +----------------+------+------+--------+----------------+ |11:16:10 |419 |162.70|CHIX |00279124797TRLO0| +----------------+------+------+--------+----------------+ |11:16:10 |402 |162.70|CHIX |00279124798TRLO0| +----------------+------+------+--------+----------------+ |11:17:05 |496 |162.60|CHIX |00279124911TRLO0| +----------------+------+------+--------+----------------+ |11:17:05 |417 |162.60|CHIX |00279124912TRLO0| +----------------+------+------+--------+----------------+ |11:17:12 |1095 |162.50|CHIX |00279124914TRLO0| +----------------+------+------+--------+----------------+ |11:17:16 |448 |162.40|CHIX |00279124919TRLO0| +----------------+------+------+--------+----------------+ |11:31:29 |785 |162.40|BATE |00279126607TRLO0| +----------------+------+------+--------+----------------+ |11:31:29 |868 |162.40|BATE |00279126608TRLO0| +----------------+------+------+--------+----------------+ |11:31:29 |2819 |162.40|CHIX |00279126609TRLO0| +----------------+------+------+--------+----------------+ |11:31:29 |801 |162.40|CHIX |00279126610TRLO0| +----------------+------+------+--------+----------------+ |11:31:29 |849 |162.40|CHIX |00279126611TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |398 |162.50|CHIX |00279127778TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |806 |162.50|CHIX |00279127779TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |819 |162.50|CHIX |00279127780TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |677 |162.50|CHIX |00279127781TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |186 |162.50|CHIX |00279127782TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |1836 |162.50|CHIX |00279127783TRLO0| +----------------+------+------+--------+----------------+ |11:42:50 |677 |162.50|CHIX |00279127784TRLO0| +----------------+------+------+--------+----------------+ |11:53:06 |3643 |162.40|CHIX |00279128881TRLO0| +----------------+------+------+--------+----------------+ |11:53:06 |408 |162.40|BATE |00279128882TRLO0| +----------------+------+------+--------+----------------+ |11:53:06 |407 |162.40|BATE |00279128883TRLO0| +----------------+------+------+--------+----------------+ |11:53:06 |442 |162.40|CHIX |00279128884TRLO0| +----------------+------+------+--------+----------------+ |11:53:06 |387 |162.40|XLON |00279128885TRLO0| +----------------+------+------+--------+----------------+ |11:55:27 |1074 |162.30|CHIX |00279129171TRLO0| +----------------+------+------+--------+----------------+ |11:55:31 |1513 |162.30|CHIX |00279129184TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |362 |162.30|BATE |00279129293TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |70 |162.30|BATE |00279129294TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |394 |162.30|BATE |00279129295TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |1021 |162.30|CHIX |00279129296TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |1116 |162.30|CHIX |00279129297TRLO0| +----------------+------+------+--------+----------------+ |11:57:06 |416 |162.30|CHIX |00279129298TRLO0| +----------------+------+------+--------+----------------+ |11:57:08 |396 |162.30|Aquis |00279129305TRLO0| +----------------+------+------+--------+----------------+ |11:57:39 |1197 |162.20|CHIX |00279129340TRLO0| +----------------+------+------+--------+----------------+ |11:57:41 |1103 |162.10|CHIX |00279129348TRLO0| +----------------+------+------+--------+----------------+ |12:04:56 |200 |162.20|BATE |00279130651TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |142 |162.20|CHIX |00279131849TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |183 |162.20|CHIX |00279131850TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |118 |162.20|CHIX |00279131851TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |230 |162.20|BATE |00279131852TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |401 |162.20|CHIX |00279131853TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |392 |162.20|CHIX |00279131854TRLO0| +----------------+------+------+--------+----------------+ |12:13:36 |402 |162.20|CHIX |00279131855TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |5504 |162.10|CHIX |00279133344TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |420 |162.10|BATE |00279133345TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |80 |162.10|BATE |00279133346TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |873 |162.10|CHIX |00279133347TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |361 |162.10|BATE |00279133348TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |435 |162.10|BATE |00279133349TRLO0| +----------------+------+------+--------+----------------+ |12:25:33 |433 |162.10|XLON |00279133350TRLO0| +----------------+------+------+--------+----------------+ |12:29:20 |412 |162.00|BATE |00279133834TRLO0| +----------------+------+------+--------+----------------+ |12:29:20 |392 |162.00|CHIX |00279133835TRLO0| +----------------+------+------+--------+----------------+ |12:29:20 |402 |162.00|CHIX |00279133836TRLO0| +----------------+------+------+--------+----------------+ |12:29:20 |804 |162.00|CHIX |00279133837TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |402 |161.90|BATE |00279134990TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |63 |161.90|BATE |00279134991TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |349 |161.90|BATE |00279134992TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |395 |161.90|BATE |00279134993TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |1148 |161.90|CHIX |00279134994TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |4666 |161.90|CHIX |00279134995TRLO0| +----------------+------+------+--------+----------------+ |12:38:48 |410 |161.90|XLON |00279134996TRLO0| +----------------+------+------+--------+----------------+ |13:11:13 |434 |161.90|BATE |00279139400TRLO0| +----------------+------+------+--------+----------------+ |13:11:13 |412 |161.90|CHIX |00279139401TRLO0| +----------------+------+------+--------+----------------+ |13:11:13 |424 |161.90|CHIX |00279139402TRLO0| +----------------+------+------+--------+----------------+ |13:11:13 |390 |161.90|CHIX |00279139403TRLO0| +----------------+------+------+--------+----------------+ |13:11:13 |5515 |161.90|CHIX |00279139404TRLO0| +----------------+------+------+--------+----------------+ |13:11:19 |434 |161.70|CHIX |00279139409TRLO0| +----------------+------+------+--------+----------------+ |13:11:24 |439 |161.70|CHIX |00279139457TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |14 |161.80|CHIX |00279140119TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |2245 |161.80|CHIX |00279140120TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |151 |161.80|CHIX |00279140121TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |1044 |161.80|CHIX |00279140122TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |534 |161.80|BATE |00279140123TRLO0| +----------------+------+------+--------+----------------+ |13:16:35 |290 |161.80|BATE |00279140124TRLO0| +----------------+------+------+--------+----------------+ |13:16:36 |496 |161.80|CHIX |00279140125TRLO0| +----------------+------+------+--------+----------------+ |13:17:17 |400 |161.80|BATE |00279140184TRLO0| +----------------+------+------+--------+----------------+ |13:17:17 |10028 |161.80|CHIX |00279140185TRLO0| +----------------+------+------+--------+----------------+ |13:17:20 |609 |161.70|CHIX |00279140196TRLO0| +----------------+------+------+--------+----------------+ |13:34:35 |824 |161.70|CHIX |00279142320TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |1195 |161.70|CHIX |00279142393TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |449 |161.70|BATE |00279142394TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |15 |161.70|BATE |00279142395TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |4591 |161.70|CHIX |00279142398TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |1936 |161.70|CHIX |00279142399TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |1156 |161.70|CHIX |00279142400TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |5453 |161.70|CHIX |00279142401TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |407 |161.70|BATE |00279142402TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |366 |161.70|BATE |00279142403TRLO0| +----------------+------+------+--------+----------------+ |13:35:30 |59 |161.70|BATE |00279142404TRLO0| +----------------+------+------+--------+----------------+ |13:35:33 |2282 |161.50|CHIX |00279142419TRLO0| +----------------+------+------+--------+----------------+ |13:35:33 |520 |161.50|CHIX |00279142420TRLO0| +----------------+------+------+--------+----------------+ |13:35:33 |520 |161.50|CHIX |00279142421TRLO0| +----------------+------+------+--------+----------------+ |13:35:35 |393 |161.40|CHIX |00279142422TRLO0| +----------------+------+------+--------+----------------+ |13:36:11 |309 |161.40|CHIX |00279142499TRLO0| +----------------+------+------+--------+----------------+ |13:40:31 |121 |161.40|CHIX |00279143087TRLO0| +----------------+------+------+--------+----------------+ |13:40:31 |404 |161.40|CHIX |00279143088TRLO0| +----------------+------+------+--------+----------------+ |13:40:31 |389 |161.40|CHIX |00279143089TRLO0| +----------------+------+------+--------+----------------+ |13:40:31 |400 |161.40|CHIX |00279143090TRLO0| +----------------+------+------+--------+----------------+ |13:40:31 |409 |161.40|BATE |00279143091TRLO0| +----------------+------+------+--------+----------------+ |13:42:54 |394 |161.10|BATE |00279143415TRLO0| +----------------+------+------+--------+----------------+ |13:42:54 |128 |161.10|CHIX |00279143416TRLO0| +----------------+------+------+--------+----------------+ |13:42:54 |464 |161.10|CHIX |00279143417TRLO0| +----------------+------+------+--------+----------------+ |13:42:54 |416 |161.10|CHIX |00279143418TRLO0| +----------------+------+------+--------+----------------+ |13:42:54 |416 |161.10|CHIX |00279143419TRLO0| +----------------+------+------+--------+----------------+ |13:55:52 |404 |161.00|BATE |00279144981TRLO0| +----------------+------+------+--------+----------------+ |13:55:52 |403 |161.00|BATE |00279144982TRLO0| +----------------+------+------+--------+----------------+ |13:55:52 |2178 |161.00|CHIX |00279144983TRLO0| +----------------+------+------+--------+----------------+ |13:55:52 |415 |161.00|CHIX |00279144984TRLO0| +----------------+------+------+--------+----------------+ |13:55:52 |415 |161.00|CHIX |00279144985TRLO0| +----------------+------+------+--------+----------------+ |14:18:32 |692 |161.30|CHIX |00279148544TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |110 |161.30|CHIX |00279150984TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |1285 |161.30|BATE |00279150985TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |242 |161.30|CHIX |00279150986TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |1018 |161.30|CHIX |00279150987TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |1248 |161.30|CHIX |00279150988TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |1071 |161.30|CHIX |00279150990TRLO0| +----------------+------+------+--------+----------------+ |14:30:43 |4896 |161.30|CHIX |00279150991TRLO0| +----------------+------+------+--------+----------------+ |14:30:54 |1044 |161.10|CHIX |00279151117TRLO0| +----------------+------+------+--------+----------------+ |14:35:09 |1348 |161.20|CHIX |00279152634TRLO0| +----------------+------+------+--------+----------------+ |14:35:35 |454 |161.20|CHIX |00279152754TRLO0| +----------------+------+------+--------+----------------+ |14:35:36 |574 |161.10|BATE |00279152755TRLO0| +----------------+------+------+--------+----------------+ |14:35:37 |814 |161.10|CHIX |00279152759TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |2053 |161.10|CHIX |00279152935TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |645 |161.10|BATE |00279152936TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |802 |161.10|BATE |00279152937TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |1500 |161.10|CHIX |00279152938TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |4617 |161.10|CHIX |00279152939TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |10028 |161.10|CHIX |00279152940TRLO0| +----------------+------+------+--------+----------------+ |14:36:16 |5066 |161.00|CHIX |00279152941TRLO0| +----------------+------+------+--------+----------------+ |14:36:17 |1740 |161.00|CHIX |00279152942TRLO0| +----------------+------+------+--------+----------------+ |14:36:17 |404 |161.00|CHIX |00279152943TRLO0| +----------------+------+------+--------+----------------+ |14:37:04 |325 |160.80|CHIX |00279153173TRLO0| +----------------+------+------+--------+----------------+ |14:37:04 |83 |160.80|CHIX |00279153174TRLO0| +----------------+------+------+--------+----------------+ |14:37:42 |417 |160.60|CHIX |00279153363TRLO0| +----------------+------+------+--------+----------------+ |14:39:33 |394 |160.50|CHIX |00279153843TRLO0| +----------------+------+------+--------+----------------+ |14:40:10 |331 |160.40|CHIX |00279154005TRLO0| +----------------+------+------+--------+----------------+ |14:40:10 |82 |160.40|CHIX |00279154006TRLO0| +----------------+------+------+--------+----------------+ |14:41:00 |387 |160.30|CHIX |00279154210TRLO0| +----------------+------+------+--------+----------------+ |14:42:35 |386 |160.10|CHIX |00279154562TRLO0| +----------------+------+------+--------+----------------+ |14:42:45 |423 |160.00|CHIX |00279154577TRLO0| +----------------+------+------+--------+----------------+ |14:43:22 |391 |159.90|CHIX |00279154799TRLO0| +----------------+------+------+--------+----------------+ |14:43:58 |282 |159.80|CHIX |00279154940TRLO0| +----------------+------+------+--------+----------------+ |14:43:58 |106 |159.80|CHIX |00279154941TRLO0| +----------------+------+------+--------+----------------+ |14:44:44 |434 |159.70|CHIX |00279155182TRLO0| +----------------+------+------+--------+----------------+ |14:45:43 |454 |159.70|CHIX |00279155563TRLO0| +----------------+------+------+--------+----------------+ |14:45:46 |435 |159.50|CHIX |00279155582TRLO0| +----------------+------+------+--------+----------------+ |14:45:48 |460 |159.50|CHIX |00279155593TRLO0| +----------------+------+------+--------+----------------+ |14:45:51 |452 |159.50|CHIX |00279155608TRLO0| +----------------+------+------+--------+----------------+ |14:45:54 |381 |159.50|CHIX |00279155633TRLO0| +----------------+------+------+--------+----------------+ |14:53:18 |384 |159.50|CHIX |00279157908TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |652 |159.60|BATE |00279160815TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |652 |159.60|BATE |00279160816TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |1689 |159.60|CHIX |00279160817TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |1290 |159.60|CHIX |00279160818TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |847 |159.60|CHIX |00279160819TRLO0| +----------------+------+------+--------+----------------+ |15:02:02 |426 |159.50|CHIX |00279160830TRLO0| +----------------+------+------+--------+----------------+ |15:07:32 |832 |159.90|BATE |00279162889TRLO0| +----------------+------+------+--------+----------------+ |15:07:32 |384 |159.90|CHIX |00279162890TRLO0| +----------------+------+------+--------+----------------+ |15:07:32 |415 |159.90|CHIX |00279162891TRLO0| +----------------+------+------+--------+----------------+ |15:07:32 |809 |159.90|CHIX |00279162892TRLO0| +----------------+------+------+--------+----------------+ |15:07:32 |796 |159.90|CHIX |00279162893TRLO0| +----------------+------+------+--------+----------------+ |15:08:07 |341 |159.70|CHIX |00279163115TRLO0| +----------------+------+------+--------+----------------+ |15:08:07 |692 |159.70|CHIX |00279163116TRLO0| +----------------+------+------+--------+----------------+ |15:08:09 |14 |159.70|CHIX |00279163132TRLO0| +----------------+------+------+--------+----------------+ |15:08:10 |434 |159.70|CHIX |00279163137TRLO0| +----------------+------+------+--------+----------------+ |15:09:17 |385 |159.70|CHIX |00279163589TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |445 |159.70|CHIX |00279164658TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |69 |159.70|CHIX |00279164659TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |373 |159.70|CHIX |00279164660TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |414 |159.70|CHIX |00279164661TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |9 |159.70|CHIX |00279164662TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |257 |159.70|BATE |00279164663TRLO0| +----------------+------+------+--------+----------------+ |15:11:59 |8 |159.70|BATE |00279164665TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |418 |159.70|CHIX |00279164666TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |133 |159.70|BATE |00279164667TRLO0| +----------------+------+------+--------+----------------+ |15:12:03 |23 |159.70|CHIX |00279164695TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |168 |159.70|CHIX |00279165784TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |168 |159.70|BATE |00279165785TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |168 |159.70|TRQX |00279165786TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |292 |159.70|Aquis |00279165787TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |91 |159.70|XLON |00279165788TRLO0| +----------------+------+------+--------+----------------+ |15:15:03 |1085 |159.70|XLON |00279165789TRLO0| +----------------+------+------+--------+----------------+ |15:17:26 |796 |159.40|TRQX |00279166892TRLO0| +----------------+------+------+--------+----------------+ |15:17:26 |1176 |159.40|XLON |00279166893TRLO0| +----------------+------+------+--------+----------------+ |15:27:42 |336 |159.70|CHIX |00279170184TRLO0| +----------------+------+------+--------+----------------+ |15:27:42 |228 |159.70|TRQX |00279170185TRLO0| +----------------+------+------+--------+----------------+ |15:27:42 |108 |159.70|TRQX |00279170186TRLO0| +----------------+------+------+--------+----------------+ |15:27:42 |1300 |159.70|XLON |00279170187TRLO0| +----------------+------+------+--------+----------------+ |15:29:28 |336 |159.60|TRQX |00279170681TRLO0| +----------------+------+------+--------+----------------+ |15:29:28 |460 |159.60|CHIX |00279170682TRLO0| +----------------+------+------+--------+----------------+ |15:29:28 |1176 |159.60|XLON |00279170683TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |292 |159.40|BATE |00279170812TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |336 |159.40|Aquis |00279170813TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |168 |159.40|TRQX |00279170814TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |381 |159.40|XLON |00279170815TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |500 |159.40|XLON |00279170816TRLO0| +----------------+------+------+--------+----------------+ |15:29:55 |295 |159.40|XLON |00279170817TRLO0| +----------------+------+------+--------+----------------+ |15:32:18 |672 |159.30|TRQX |00279171605TRLO0| +----------------+------+------+--------+----------------+ |15:32:18 |331 |159.30|XLON |00279171606TRLO0| +----------------+------+------+--------+----------------+ |15:32:18 |500 |159.30|XLON |00279171607TRLO0| +----------------+------+------+--------+----------------+ |15:32:18 |469 |159.30|XLON |00279171608TRLO0| +----------------+------+------+--------+----------------+ |15:32:20 |600 |159.20|XLON |00279171625TRLO0| +----------------+------+------+--------+----------------+ |15:33:08 |602 |159.20|TRQX |00279171839TRLO0| +----------------+------+------+--------+----------------+ |15:33:08 |97 |159.20|TRQX |00279171840TRLO0| +----------------+------+------+--------+----------------+ |15:33:08 |97 |159.20|TRQX |00279171841TRLO0| +----------------+------+------+--------+----------------+ |15:33:08 |576 |159.20|XLON |00279171842TRLO0| +----------------+------+------+--------+----------------+ |15:33:12 |37 |159.10|XLON |00279171860TRLO0| +----------------+------+------+--------+----------------+ |15:37:56 |968 |159.30|CHIX |00279173299TRLO0| +----------------+------+------+--------+----------------+ |15:37:56 |500 |159.30|Aquis |00279173301TRLO0| +----------------+------+------+--------+----------------+ |15:37:56 |340 |159.30|Aquis |00279173302TRLO0| +----------------+------+------+--------+----------------+ |15:37:56 |2238 |159.30|XLON |00279173303TRLO0| +----------------+------+------+--------+----------------+ |15:37:56 |954 |159.30|XLON |00279173304TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |145 |159.30|CHIX |00279173311TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |127 |159.30|CHIX |00279173312TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |423 |159.30|CHIX |00279173313TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |451 |159.30|CHIX |00279173314TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |131 |159.30|XLON |00279173315TRLO0| +----------------+------+------+--------+----------------+ |15:37:57 |124 |159.30|XLON |00279173316TRLO0| +----------------+------+------+--------+----------------+ |15:38:02 |763 |159.30|XLON |00279173332TRLO0| +----------------+------+------+--------+----------------+ |15:38:04 |575 |159.30|CHIX |00279173343TRLO0| +----------------+------+------+--------+----------------+ |15:38:04 |1421 |159.30|XLON |00279173344TRLO0| +----------------+------+------+--------+----------------+ |15:39:17 |386 |159.30|BATE |00279173884TRLO0| +----------------+------+------+--------+----------------+ |15:39:17 |414 |159.30|CHIX |00279173901TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |1 |159.40|TRQX |00279173912TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |381 |159.40|Aquis |00279173913TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |121 |159.40|Aquis |00279173914TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |15 |159.40|BATE |00279173915TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |37 |159.40|BATE |00279173916TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |15 |159.40|Aquis |00279173917TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |133 |159.40|CHIX |00279173918TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |146 |159.40|CHIX |00279173919TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |105 |159.40|XLON |00279173923TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |34 |159.40|XLON |00279173924TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |121 |159.40|XLON |00279173925TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |1269 |159.40|XLON |00279173926TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |704 |159.40|XLON |00279173927TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |1280 |159.30|XLON |00279173920TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |134 |159.30|XLON |00279173921TRLO0| +----------------+------+------+--------+----------------+ |15:39:19 |343 |159.30|XLON |00279173922TRLO0| +----------------+------+------+--------+----------------+ |15:39:29 |161 |159.40|XLON |00279173971TRLO0| +----------------+------+------+--------+----------------+ |15:39:31 |600 |159.40|BATE |00279173986TRLO0| +----------------+------+------+--------+----------------+ |15:39:31 |1208 |159.40|BATE |00279173987TRLO0| +----------------+------+------+--------+----------------+ |15:39:31 |3192 |159.40|XLON |00279173988TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |401 |159.70|BATE |00279176249TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |99 |159.70|BATE |00279176250TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |317 |159.70|BATE |00279176251TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |443 |159.70|CHIX |00279176252TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |207 |159.70|CHIX |00279176253TRLO0| +----------------+------+------+--------+----------------+ |15:47:12 |212 |159.70|CHIX |00279176254TRLO0| +----------------+------+------+--------+----------------+ |15:59:06 |393 |161.00|CHIX |00279179486TRLO0| +----------------+------+------+--------+----------------+ |15:59:06 |875 |161.00|CHIX |00279179487TRLO0| +----------------+------+------+--------+----------------+ |15:59:06 |10028 |160.90|CHIX |00279179488TRLO0| +----------------+------+------+--------+----------------+ |15:59:06 |4252 |160.90|CHIX |00279179489TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |436 |160.80|BATE |00279180755TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |101 |160.80|BATE |00279180756TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |356 |160.80|BATE |00279180757TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |1394 |160.80|CHIX |00279180758TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |455 |160.80|CHIX |00279180759TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |2260 |160.80|CHIX |00279180760TRLO0| +----------------+------+------+--------+----------------+ |16:02:38 |733 |160.80|CHIX |00279180761TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |500 |161.00|BATE |00279183315TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |378 |161.00|BATE |00279183316TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |500 |161.00|CHIX |00279183317TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |977 |161.00|CHIX |00279183318TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |218 |161.00|CHIX |00279183319TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |601 |161.00|CHIX |00279183320TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |838 |161.00|CHIX |00279183321TRLO0| +----------------+------+------+--------+----------------+ |16:11:51 |877 |161.00|CHIX |00279183322TRLO0| +----------------+------+------+--------+----------------+ |16:15:41 |2 |160.70|CHIX |00279184478TRLO0| +----------------+------+------+--------+----------------+ |16:15:41 |429 |160.70|CHIX |00279184479TRLO0| +----------------+------+------+--------+----------------+ |16:16:02 |411 |160.60|CHIX |00279184666TRLO0| +----------------+------+------+--------+----------------+ |16:17:31 |595 |160.50|CHIX |00279185167TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |411 |160.50|BATE |00279185346TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |89 |160.50|BATE |00279185347TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |342 |160.50|BATE |00279185348TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |158 |160.50|BATE |00279185349TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |231 |160.50|BATE |00279185350TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |343 |160.50|BATE |00279185351TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |74 |160.50|BATE |00279185352TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |3627 |160.50|CHIX |00279185353TRLO0| +----------------+------+------+--------+----------------+ |16:18:10 |2559 |160.50|CHIX |00279185354TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |417 |160.90|BATE |00279186610TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |83 |160.90|BATE |00279186611TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |500 |160.90|BATE |00279186612TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |500 |160.90|BATE |00279186613TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |622 |160.90|BATE |00279186614TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |1666 |160.90|CHIX |00279186615TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |1834 |160.90|CHIX |00279186616TRLO0| +----------------+------+------+--------+----------------+ |16:23:14 |1776 |160.90|CHIX |00279186617TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM