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 |10 January 2025| +-----------------------------------+---------------+ |Number of ordinary shares purchased|350,000 | +-----------------------------------+---------------+ |Weighted average price paid (p) |158.22 | +-----------------------------------+---------------+ |Highest price paid (p) |159.00 | +-----------------------------------+---------------+ |Lowest price paid (p) |157.00 | +-----------------------------------+---------------+ Following the above purchase, FirstGroup holds 144,979,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 605,715,681. 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 10 January 2025 is 605,715,681. 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 158.80 50,055 BATE 158.36 21,825 CHIX 158.06 263,221 Aquis 158.86 13,730 TRQX 158.74 1,169 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:19:40 |408 |157.50|CHIX |00279402936TRLO0| +----------------+------+------+--------+----------------+ |08:19:40 |396 |157.40|CHIX |00279402937TRLO0| +----------------+------+------+--------+----------------+ |08:19:40 |480 |157.40|CHIX |00279402939TRLO0| +----------------+------+------+--------+----------------+ |08:19:40 |3728 |157.30|CHIX |00279402938TRLO0| +----------------+------+------+--------+----------------+ |08:21:38 |102 |157.20|CHIX |00279403130TRLO0| +----------------+------+------+--------+----------------+ |08:21:39 |319 |157.20|CHIX |00279403137TRLO0| +----------------+------+------+--------+----------------+ |08:30:52 |397 |158.00|CHIX |00279403896TRLO0| +----------------+------+------+--------+----------------+ |08:30:53 |146 |157.90|CHIX |00279403899TRLO0| +----------------+------+------+--------+----------------+ |08:30:53 |236 |157.90|CHIX |00279403900TRLO0| +----------------+------+------+--------+----------------+ |08:30:54 |1399 |157.80|CHIX |00279403904TRLO0| +----------------+------+------+--------+----------------+ |08:40:38 |427 |157.90|CHIX |00279404825TRLO0| +----------------+------+------+--------+----------------+ |08:40:38 |818 |157.90|BATE |00279404826TRLO0| +----------------+------+------+--------+----------------+ |08:40:38 |395 |157.90|CHIX |00279404827TRLO0| +----------------+------+------+--------+----------------+ |08:40:38 |401 |157.90|CHIX |00279404828TRLO0| +----------------+------+------+--------+----------------+ |08:40:38 |1213 |157.90|CHIX |00279404829TRLO0| +----------------+------+------+--------+----------------+ |08:40:51 |627 |157.80|CHIX |00279404838TRLO0| +----------------+------+------+--------+----------------+ |08:42:16 |382 |157.80|CHIX |00279404990TRLO0| +----------------+------+------+--------+----------------+ |08:42:16 |999 |157.80|CHIX |00279404991TRLO0| +----------------+------+------+--------+----------------+ |08:42:16 |418 |157.80|CHIX |00279404992TRLO0| +----------------+------+------+--------+----------------+ |08:42:16 |9 |157.80|CHIX |00279404993TRLO0| +----------------+------+------+--------+----------------+ |08:44:55 |2094 |157.70|CHIX |00279405166TRLO0| +----------------+------+------+--------+----------------+ |08:52:30 |396 |158.30|CHIX |00279405768TRLO0| +----------------+------+------+--------+----------------+ |08:52:30 |835 |158.30|CHIX |00279405769TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |831 |158.70|CHIX |00279406432TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |1192 |158.70|CHIX |00279406433TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |679 |158.70|CHIX |00279406434TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |336 |158.70|CHIX |00279406435TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |1613 |158.70|CHIX |00279406436TRLO0| +----------------+------+------+--------+----------------+ |09:02:05 |1263 |158.70|CHIX |00279406437TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |427 |158.10|BATE |00279407013TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |600 |158.10|CHIX |00279407014TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |472 |158.10|CHIX |00279407015TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |148 |158.10|CHIX |00279407016TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |279 |158.10|CHIX |00279407017TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |409 |158.10|CHIX |00279407018TRLO0| +----------------+------+------+--------+----------------+ |09:11:13 |414 |158.10|CHIX |00279407019TRLO0| +----------------+------+------+--------+----------------+ |09:16:07 |3216 |158.00|CHIX |00279407393TRLO0| +----------------+------+------+--------+----------------+ |09:16:07 |397 |158.00|BATE |00279407394TRLO0| +----------------+------+------+--------+----------------+ |09:16:07 |405 |158.00|XLON |00279407395TRLO0| +----------------+------+------+--------+----------------+ |09:16:07 |413 |158.00|XLON |00279407396TRLO0| +----------------+------+------+--------+----------------+ |09:16:07 |405 |158.00|XLON |00279407397TRLO0| +----------------+------+------+--------+----------------+ |09:16:13 |925 |157.70|CHIX |00279407412TRLO0| +----------------+------+------+--------+----------------+ |09:48:14 |1650 |157.90|CHIX |00279409624TRLO0| +----------------+------+------+--------+----------------+ |09:48:14 |1209 |157.90|BATE |00279409625TRLO0| +----------------+------+------+--------+----------------+ |09:48:14 |1261 |157.90|CHIX |00279409626TRLO0| +----------------+------+------+--------+----------------+ |09:48:14 |1201 |157.90|CHIX |00279409627TRLO0| +----------------+------+------+--------+----------------+ |09:48:14 |3937 |157.90|CHIX |00279409628TRLO0| +----------------+------+------+--------+----------------+ |09:49:28 |418 |157.70|CHIX |00279409765TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |596 |157.60|CHIX |00279409777TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |1796 |157.60|CHIX |00279409778TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |1196 |157.60|CHIX |00279409779TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |596 |157.60|CHIX |00279409780TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |3047 |157.60|CHIX |00279409781TRLO0| +----------------+------+------+--------+----------------+ |09:49:32 |1096 |157.50|CHIX |00279409782TRLO0| +----------------+------+------+--------+----------------+ |09:56:21 |4516 |157.50|CHIX |00279410690TRLO0| +----------------+------+------+--------+----------------+ |09:56:22 |2762 |157.40|CHIX |00279410707TRLO0| +----------------+------+------+--------+----------------+ |10:09:04 |614 |157.40|CHIX |00279411921TRLO0| +----------------+------+------+--------+----------------+ |10:09:04 |625 |157.40|CHIX |00279411922TRLO0| +----------------+------+------+--------+----------------+ |10:09:06 |167 |157.30|CHIX |00279411925TRLO0| +----------------+------+------+--------+----------------+ |10:13:16 |245 |157.30|CHIX |00279412345TRLO0| +----------------+------+------+--------+----------------+ |10:13:16 |388 |157.30|CHIX |00279412346TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |26 |157.30|CHIX |00279412687TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |424 |157.30|CHIX |00279412688TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |167 |157.30|CHIX |00279412689TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |387 |157.30|BATE |00279412690TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |270 |157.30|CHIX |00279412691TRLO0| +----------------+------+------+--------+----------------+ |10:17:06 |2194 |157.30|CHIX |00279412692TRLO0| +----------------+------+------+--------+----------------+ |10:28:10 |415 |157.40|CHIX |00279413879TRLO0| +----------------+------+------+--------+----------------+ |10:28:10 |207 |157.40|CHIX |00279413880TRLO0| +----------------+------+------+--------+----------------+ |10:28:36 |258 |157.40|CHIX |00279413913TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |782 |157.60|CHIX |00279416640TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |418 |157.60|CHIX |00279416641TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |791 |157.60|CHIX |00279416642TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |3565 |157.60|CHIX |00279416643TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |78 |157.60|CHIX |00279416644TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |2087 |157.60|CHIX |00279416645TRLO0| +----------------+------+------+--------+----------------+ |10:57:37 |9169 |157.60|CHIX |00279416646TRLO0| +----------------+------+------+--------+----------------+ |11:06:40 |421 |157.50|CHIX |00279417830TRLO0| +----------------+------+------+--------+----------------+ |11:06:40 |1090 |157.50|CHIX |00279417831TRLO0| +----------------+------+------+--------+----------------+ |11:06:40 |821 |157.50|CHIX |00279417832TRLO0| +----------------+------+------+--------+----------------+ |11:06:40 |3170 |157.50|CHIX |00279417833TRLO0| +----------------+------+------+--------+----------------+ |11:06:40 |121 |157.50|CHIX |00279417834TRLO0| +----------------+------+------+--------+----------------+ |11:08:02 |624 |157.50|CHIX |00279417973TRLO0| +----------------+------+------+--------+----------------+ |11:08:02 |6281 |157.50|CHIX |00279417974TRLO0| +----------------+------+------+--------+----------------+ |11:08:02 |853 |157.50|BATE |00279417975TRLO0| +----------------+------+------+--------+----------------+ |11:08:02 |383 |157.50|BATE |00279417976TRLO0| +----------------+------+------+--------+----------------+ |11:08:02 |2262 |157.50|CHIX |00279417977TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |418 |157.50|CHIX |00279418474TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |411 |157.50|CHIX |00279418475TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |335 |157.50|CHIX |00279418476TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |69 |157.50|CHIX |00279418477TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |415 |157.50|CHIX |00279418478TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |83 |157.50|CHIX |00279418479TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |567 |157.50|CHIX |00279418480TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |209 |157.50|CHIX |00279418812TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |445 |157.50|CHIX |00279418813TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |429 |157.50|BATE |00279418814TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |1555 |157.50|CHIX |00279418815TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |384 |157.50|CHIX |00279418816TRLO0| +----------------+------+------+--------+----------------+ |11:18:08 |395 |157.50|XLON |00279418817TRLO0| +----------------+------+------+--------+----------------+ |11:20:12 |1185 |157.40|CHIX |00279419004TRLO0| +----------------+------+------+--------+----------------+ |11:20:12 |406 |157.40|BATE |00279419005TRLO0| +----------------+------+------+--------+----------------+ |11:20:12 |406 |157.40|CHIX |00279419006TRLO0| +----------------+------+------+--------+----------------+ |11:20:12 |418 |157.40|XLON |00279419007TRLO0| +----------------+------+------+--------+----------------+ |11:21:10 |2368 |157.30|CHIX |00279419100TRLO0| +----------------+------+------+--------+----------------+ |11:21:10 |38 |157.30|CHIX |00279419101TRLO0| +----------------+------+------+--------+----------------+ |11:21:10 |105 |157.30|CHIX |00279419102TRLO0| +----------------+------+------+--------+----------------+ |11:31:15 |395 |157.40|CHIX |00279419905TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |14 |157.40|CHIX |00279420511TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |602 |157.40|CHIX |00279420512TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |219 |157.40|CHIX |00279420513TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |377 |157.40|CHIX |00279420514TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |426 |157.40|CHIX |00279420515TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |91 |157.40|CHIX |00279420516TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |517 |157.40|CHIX |00279420517TRLO0| +----------------+------+------+--------+----------------+ |11:39:03 |310 |157.40|CHIX |00279420518TRLO0| +----------------+------+------+--------+----------------+ |11:48:13 |274 |157.40|CHIX |00279421299TRLO0| +----------------+------+------+--------+----------------+ |11:48:13 |798 |157.40|CHIX |00279421300TRLO0| +----------------+------+------+--------+----------------+ |12:12:54 |600 |158.50|CHIX |00279423539TRLO0| +----------------+------+------+--------+----------------+ |12:12:54 |1229 |158.50|CHIX |00279423540TRLO0| +----------------+------+------+--------+----------------+ |12:12:54 |600 |158.50|CHIX |00279423542TRLO0| +----------------+------+------+--------+----------------+ |12:12:54 |916 |158.50|CHIX |00279423543TRLO0| +----------------+------+------+--------+----------------+ |12:13:44 |530 |158.40|CHIX |00279423634TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |616 |158.40|CHIX |00279423657TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |89 |158.40|Aquis |00279423658TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |308 |158.40|Aquis |00279423659TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |781 |158.40|BATE |00279423660TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |931 |158.40|BATE |00279423661TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |4456 |158.40|CHIX |00279423662TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |2953 |158.40|CHIX |00279423663TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |5811 |158.40|CHIX |00279423664TRLO0| +----------------+------+------+--------+----------------+ |12:14:03 |1029 |158.40|BATE |00279423665TRLO0| +----------------+------+------+--------+----------------+ |12:26:59 |1223 |158.50|CHIX |00279424728TRLO0| +----------------+------+------+--------+----------------+ |12:26:59 |1796 |158.50|CHIX |00279424729TRLO0| +----------------+------+------+--------+----------------+ |12:26:59 |596 |158.50|CHIX |00279424730TRLO0| +----------------+------+------+--------+----------------+ |12:26:59 |1784 |158.50|CHIX |00279424731TRLO0| +----------------+------+------+--------+----------------+ |12:26:59 |286 |158.50|CHIX |00279424732TRLO0| +----------------+------+------+--------+----------------+ |12:36:01 |44 |158.90|CHIX |00279425552TRLO0| +----------------+------+------+--------+----------------+ |12:36:06 |620 |158.90|CHIX |00279425556TRLO0| +----------------+------+------+--------+----------------+ |12:36:06 |487 |158.90|CHIX |00279425557TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |84 |158.90|CHIX |00279425747TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |1395 |158.90|BATE |00279425748TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |544 |158.90|CHIX |00279425749TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |4337 |158.90|CHIX |00279425750TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |244 |158.90|CHIX |00279425751TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |2144 |158.90|CHIX |00279425752TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |879 |158.90|BATE |00279425753TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |220 |158.90|CHIX |00279425754TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |474 |158.90|XLON |00279425755TRLO0| +----------------+------+------+--------+----------------+ |12:40:07 |746 |158.90|XLON |00279425756TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |430 |158.70|CHIX |00279426134TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |429 |158.70|CHIX |00279426135TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |407 |158.70|CHIX |00279426136TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |395 |158.70|CHIX |00279426137TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |4539 |158.70|CHIX |00279426138TRLO0| +----------------+------+------+--------+----------------+ |12:45:17 |6 |158.70|CHIX |00279426139TRLO0| +----------------+------+------+--------+----------------+ |12:45:30 |285 |158.60|CHIX |00279426162TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |1486 |158.60|CHIX |00279426471TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |89 |158.60|CHIX |00279426472TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |190 |158.60|BATE |00279426473TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |209 |158.60|BATE |00279426474TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |322 |158.60|CHIX |00279426475TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |399 |158.60|CHIX |00279426476TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |410 |158.60|CHIX |00279426477TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |206 |158.60|CHIX |00279426478TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |334 |158.60|BATE |00279426479TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |167 |158.60|TRQX |00279426480TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |167 |158.60|TRQX |00279426481TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |668 |158.60|Aquis |00279426482TRLO0| +----------------+------+------+--------+----------------+ |12:50:13 |3173 |158.60|XLON |00279426483TRLO0| +----------------+------+------+--------+----------------+ |12:57:29 |590 |158.70|CHIX |00279426919TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |4 |158.70|CHIX |00279427186TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |211 |158.70|BATE |00279427187TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |211 |158.70|BATE |00279427188TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |1254 |158.70|CHIX |00279427189TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |14 |158.70|CHIX |00279427190TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |422 |158.70|CHIX |00279427191TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |384 |158.70|CHIX |00279427192TRLO0| +----------------+------+------+--------+----------------+ |13:00:19 |434 |158.70|CHIX |00279427193TRLO0| +----------------+------+------+--------+----------------+ |13:02:15 |424 |158.90|BATE |00279427336TRLO0| +----------------+------+------+--------+----------------+ |13:02:15 |1699 |158.90|CHIX |00279427337TRLO0| +----------------+------+------+--------+----------------+ |13:02:15 |1077 |158.90|CHIX |00279427338TRLO0| +----------------+------+------+--------+----------------+ |13:02:15 |1827 |158.90|CHIX |00279427339TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |1088 |158.90|CHIX |00279427494TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |413 |158.90|BATE |00279427495TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |183 |158.90|BATE |00279427496TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |291 |158.90|CHIX |00279427497TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |268 |158.90|CHIX |00279427498TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |600 |158.90|XLON |00279427503TRLO0| +----------------+------+------+--------+----------------+ |13:03:50 |736 |158.90|XLON |00279427504TRLO0| +----------------+------+------+--------+----------------+ |13:03:53 |250 |158.90|CHIX |00279427519TRLO0| +----------------+------+------+--------+----------------+ |13:03:53 |237 |158.90|CHIX |00279427520TRLO0| +----------------+------+------+--------+----------------+ |13:05:50 |243 |158.90|CHIX |00279427682TRLO0| +----------------+------+------+--------+----------------+ |13:05:50 |1336 |158.90|XLON |00279427683TRLO0| +----------------+------+------+--------+----------------+ |13:11:02 |624 |158.90|CHIX |00279428033TRLO0| +----------------+------+------+--------+----------------+ |13:11:02 |501 |158.90|XLON |00279428034TRLO0| +----------------+------+------+--------+----------------+ |13:12:41 |295 |158.90|CHIX |00279428182TRLO0| +----------------+------+------+--------+----------------+ |13:12:41 |286 |158.90|CHIX |00279428183TRLO0| +----------------+------+------+--------+----------------+ |13:12:41 |528 |158.90|CHIX |00279428184TRLO0| +----------------+------+------+--------+----------------+ |13:12:41 |220 |158.90|CHIX |00279428185TRLO0| +----------------+------+------+--------+----------------+ |13:12:59 |536 |158.90|CHIX |00279428200TRLO0| +----------------+------+------+--------+----------------+ |13:12:59 |238 |158.90|XLON |00279428201TRLO0| +----------------+------+------+--------+----------------+ |13:30:04 |334 |159.00|CHIX |00279429644TRLO0| +----------------+------+------+--------+----------------+ |13:30:04 |67 |159.00|CHIX |00279429645TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |1292 |159.00|CHIX |00279429647TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |3917 |159.00|CHIX |00279429648TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |501 |158.90|BATE |00279429649TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |658 |158.90|CHIX |00279429650TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |92 |158.90|Aquis |00279429651TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |892 |158.90|XLON |00279429652TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |1566 |158.90|XLON |00279429653TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |477 |158.90|XLON |00279429654TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |576 |158.90|Aquis |00279429656TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |1250 |158.90|Aquis |00279429657TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |3750 |158.90|XLON |00279429658TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |1827 |158.90|Aquis |00279429660TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |3173 |158.90|XLON |00279429661TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |3173 |158.90|XLON |00279429662TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |98 |158.90|Aquis |00279429663TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |1729 |158.90|Aquis |00279429664TRLO0| +----------------+------+------+--------+----------------+ |13:30:05 |329 |158.90|BATE |00279429665TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |835 |158.90|Aquis |00279429676TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |663 |158.90|BATE |00279429677TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |3173 |158.90|XLON |00279429678TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |1250 |158.90|Aquis |00279429679TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |2338 |158.90|XLON |00279429680TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |668 |158.90|Aquis |00279429682TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |410 |158.90|CHIX |00279429683TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |334 |158.90|BATE |00279429684TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |1250 |158.90|Aquis |00279429685TRLO0| +----------------+------+------+--------+----------------+ |13:30:06 |2338 |158.90|XLON |00279429686TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |668 |158.90|Aquis |00279429689TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |334 |158.90|BATE |00279429690TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |410 |158.90|CHIX |00279429691TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |1794 |158.90|XLON |00279429702TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |548 |158.90|XLON |00279429704TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |831 |158.90|XLON |00279429705TRLO0| +----------------+------+------+--------+----------------+ |13:30:07 |255 |158.90|CHIX |00279429706TRLO0| +----------------+------+------+--------+----------------+ |13:30:08 |576 |158.90|Aquis |00279429714TRLO0| +----------------+------+------+--------+----------------+ |13:30:10 |92 |158.90|Aquis |00279429733TRLO0| +----------------+------+------+--------+----------------+ |13:30:10 |48 |158.90|BATE |00279429734TRLO0| +----------------+------+------+--------+----------------+ |13:30:10 |403 |158.90|CHIX |00279429735TRLO0| +----------------+------+------+--------+----------------+ |13:30:11 |453 |158.90|BATE |00279429763TRLO0| +----------------+------+------+--------+----------------+ |13:31:19 |427 |159.00|CHIX |00279429996TRLO0| +----------------+------+------+--------+----------------+ |13:31:26 |398 |159.00|CHIX |00279430050TRLO0| +----------------+------+------+--------+----------------+ |13:32:13 |393 |158.80|CHIX |00279430231TRLO0| +----------------+------+------+--------+----------------+ |13:32:49 |382 |158.50|BATE |00279430356TRLO0| +----------------+------+------+--------+----------------+ |13:34:14 |416 |158.30|CHIX |00279430689TRLO0| +----------------+------+------+--------+----------------+ |13:36:28 |396 |158.00|CHIX |00279431162TRLO0| +----------------+------+------+--------+----------------+ |13:39:05 |458 |157.70|CHIX |00279431666TRLO0| +----------------+------+------+--------+----------------+ |13:42:26 |413 |157.70|CHIX |00279432215TRLO0| +----------------+------+------+--------+----------------+ |14:00:11 |1409 |158.30|CHIX |00279435143TRLO0| +----------------+------+------+--------+----------------+ |14:05:14 |27 |158.80|BATE |00279435727TRLO0| +----------------+------+------+--------+----------------+ |14:05:14 |400 |158.80|CHIX |00279435728TRLO0| +----------------+------+------+--------+----------------+ |14:05:14 |387 |158.80|XLON |00279435729TRLO0| +----------------+------+------+--------+----------------+ |14:05:14 |546 |158.80|XLON |00279435730TRLO0| +----------------+------+------+--------+----------------+ |14:05:14 |111 |158.80|XLON |00279435732TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |2733 |158.80|CHIX |00279435762TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |1683 |158.80|CHIX |00279435763TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |189 |158.80|CHIX |00279435764TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |167 |158.80|TRQX |00279435765TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |100 |158.80|BATE |00279435766TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |1128 |158.80|CHIX |00279435767TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |67 |158.80|BATE |00279435768TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |2839 |158.80|XLON |00279435769TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |167 |158.80|Aquis |00279435770TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |668 |158.80|Aquis |00279435771TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |334 |158.80|TRQX |00279435772TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |334 |158.80|BATE |00279435773TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |491 |158.80|CHIX |00279435774TRLO0| +----------------+------+------+--------+----------------+ |14:05:31 |3173 |158.80|XLON |00279435775TRLO0| +----------------+------+------+--------+----------------+ |14:07:47 |2044 |158.90|CHIX |00279436083TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |442 |158.80|BATE |00279436679TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |418 |158.80|BATE |00279436680TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |2118 |158.80|CHIX |00279436681TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |406 |158.80|CHIX |00279436682TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |2934 |158.80|CHIX |00279436683TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |167 |158.80|TRQX |00279436684TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |167 |158.80|TRQX |00279436685TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |491 |158.80|CHIX |00279436686TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |334 |158.80|Aquis |00279436687TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |334 |158.80|BATE |00279436688TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |3141 |158.80|XLON |00279436689TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |156 |158.80|Aquis |00279436690TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |32 |158.80|XLON |00279436691TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |178 |158.80|Aquis |00279436692TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |146 |158.80|Aquis |00279436693TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |105 |158.80|Aquis |00279436694TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |580 |158.80|CHIX |00279436695TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |644 |158.80|CHIX |00279436696TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |537 |158.80|CHIX |00279436697TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |122 |158.80|CHIX |00279436698TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |106 |158.80|CHIX |00279436699TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |1500 |158.80|XLON |00279436700TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |1030 |158.80|XLON |00279436701TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |120 |158.80|XLON |00279436702TRLO0| +----------------+------+------+--------+----------------+ |14:12:22 |110 |158.80|XLON |00279436703TRLO0| +----------------+------+------+--------+----------------+ |14:12:23 |744 |158.80|CHIX |00279436706TRLO0| +----------------+------+------+--------+----------------+ |14:12:23 |2130 |158.80|XLON |00279436707TRLO0| +----------------+------+------+--------+----------------+ |14:12:23 |600 |158.80|XLON |00279436708TRLO0| +----------------+------+------+--------+----------------+ |14:12:23 |443 |158.80|XLON |00279436709TRLO0| +----------------+------+------+--------+----------------+ |14:12:23 |1083 |158.80|CHIX |00279436712TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |552 |158.80|BATE |00279438729TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |667 |158.80|BATE |00279438730TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |433 |158.80|CHIX |00279438732TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |100 |158.80|CHIX |00279438733TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |3426 |158.80|CHIX |00279438736TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |1225 |158.80|CHIX |00279438737TRLO0| +----------------+------+------+--------+----------------+ |14:23:23 |1724 |158.80|CHIX |00279438738TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |412 |158.30|CHIX |00279440508TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |846 |158.30|BATE |00279440509TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |1554 |158.30|CHIX |00279440510TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |600 |158.30|CHIX |00279440511TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |1708 |158.30|CHIX |00279440512TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |796 |158.30|CHIX |00279440513TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |370 |158.30|CHIX |00279440514TRLO0| +----------------+------+------+--------+----------------+ |14:30:30 |449 |158.30|CHIX |00279440515TRLO0| +----------------+------+------+--------+----------------+ |14:30:48 |646 |158.20|CHIX |00279440651TRLO0| +----------------+------+------+--------+----------------+ |14:30:48 |2304 |158.20|CHIX |00279440652TRLO0| +----------------+------+------+--------+----------------+ |14:32:48 |414 |158.20|CHIX |00279441471TRLO0| +----------------+------+------+--------+----------------+ |14:32:48 |430 |158.20|BATE |00279441472TRLO0| +----------------+------+------+--------+----------------+ |14:32:48 |444 |158.20|CHIX |00279441473TRLO0| +----------------+------+------+--------+----------------+ |14:32:48 |399 |158.20|CHIX |00279441474TRLO0| +----------------+------+------+--------+----------------+ |14:32:48 |415 |158.20|CHIX |00279441475TRLO0| +----------------+------+------+--------+----------------+ |14:33:49 |421 |158.00|BATE |00279441818TRLO0| +----------------+------+------+--------+----------------+ |14:33:49 |378 |158.00|CHIX |00279441819TRLO0| +----------------+------+------+--------+----------------+ |14:33:49 |961 |157.90|CHIX |00279441820TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |414 |158.10|CHIX |00279445645TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |801 |158.10|CHIX |00279445646TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |830 |158.10|CHIX |00279445647TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |819 |158.10|CHIX |00279445648TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |1425 |158.10|CHIX |00279445649TRLO0| +----------------+------+------+--------+----------------+ |14:46:50 |1432 |158.10|CHIX |00279445650TRLO0| +----------------+------+------+--------+----------------+ |14:53:11 |396 |158.00|CHIX |00279447283TRLO0| +----------------+------+------+--------+----------------+ |14:53:11 |798 |158.00|CHIX |00279447284TRLO0| +----------------+------+------+--------+----------------+ |14:53:11 |1117 |157.90|CHIX |00279447287TRLO0| +----------------+------+------+--------+----------------+ |14:53:11 |843 |157.90|CHIX |00279447288TRLO0| +----------------+------+------+--------+----------------+ |14:57:45 |42 |157.90|CHIX |00279448212TRLO0| +----------------+------+------+--------+----------------+ |14:58:03 |30 |157.90|CHIX |00279448286TRLO0| +----------------+------+------+--------+----------------+ |14:59:05 |5 |157.90|CHIX |00279448474TRLO0| +----------------+------+------+--------+----------------+ |14:59:05 |18 |157.90|CHIX |00279448475TRLO0| +----------------+------+------+--------+----------------+ |14:59:39 |3282 |158.00|CHIX |00279448621TRLO0| +----------------+------+------+--------+----------------+ |15:00:11 |399 |158.00|CHIX |00279448872TRLO0| +----------------+------+------+--------+----------------+ |15:00:11 |390 |158.00|CHIX |00279448873TRLO0| +----------------+------+------+--------+----------------+ |15:02:06 |393 |158.00|CHIX |00279449393TRLO0| +----------------+------+------+--------+----------------+ |15:02:06 |31 |158.00|CHIX |00279449394TRLO0| +----------------+------+------+--------+----------------+ |15:02:06 |374 |158.00|CHIX |00279449395TRLO0| +----------------+------+------+--------+----------------+ |15:02:06 |97 |158.00|CHIX |00279449396TRLO0| +----------------+------+------+--------+----------------+ |15:03:02 |332 |158.00|CHIX |00279449696TRLO0| +----------------+------+------+--------+----------------+ |15:03:02 |428 |158.00|CHIX |00279449697TRLO0| +----------------+------+------+--------+----------------+ |15:04:09 |398 |158.00|CHIX |00279449946TRLO0| +----------------+------+------+--------+----------------+ |15:04:22 |403 |158.00|BATE |00279449977TRLO0| +----------------+------+------+--------+----------------+ |15:04:22 |314 |157.90|CHIX |00279449981TRLO0| +----------------+------+------+--------+----------------+ |15:07:00 |433 |157.80|CHIX |00279450658TRLO0| +----------------+------+------+--------+----------------+ |15:07:00 |163 |157.80|CHIX |00279450659TRLO0| +----------------+------+------+--------+----------------+ |15:07:00 |235 |157.80|CHIX |00279450660TRLO0| +----------------+------+------+--------+----------------+ |15:07:00 |361 |157.80|CHIX |00279450661TRLO0| +----------------+------+------+--------+----------------+ |15:07:00 |57 |157.80|CHIX |00279450662TRLO0| +----------------+------+------+--------+----------------+ |15:08:12 |31 |157.70|CHIX |00279451001TRLO0| +----------------+------+------+--------+----------------+ |15:08:12 |402 |157.70|CHIX |00279451002TRLO0| +----------------+------+------+--------+----------------+ |15:08:57 |278 |157.50|CHIX |00279451164TRLO0| +----------------+------+------+--------+----------------+ |15:09:22 |48 |157.50|CHIX |00279451289TRLO0| +----------------+------+------+--------+----------------+ |15:18:14 |231 |157.70|CHIX |00279453389TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |186 |157.70|CHIX |00279454845TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |654 |157.70|CHIX |00279454846TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |24 |157.70|CHIX |00279454847TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |130 |157.70|CHIX |00279454848TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |816 |157.70|CHIX |00279454849TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |520 |157.70|CHIX |00279454850TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |136 |157.70|CHIX |00279454851TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |235 |157.70|CHIX |00279454852TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |300 |157.70|CHIX |00279454853TRLO0| +----------------+------+------+--------+----------------+ |15:25:17 |368 |157.70|CHIX |00279454854TRLO0| +----------------+------+------+--------+----------------+ |15:25:18 |99 |157.70|CHIX |00279454875TRLO0| +----------------+------+------+--------+----------------+ |15:25:18 |68 |157.70|CHIX |00279454876TRLO0| +----------------+------+------+--------+----------------+ |15:25:18 |41 |157.70|CHIX |00279454877TRLO0| +----------------+------+------+--------+----------------+ |15:29:26 |73 |158.10|CHIX |00279455839TRLO0| +----------------+------+------+--------+----------------+ |15:29:39 |315 |158.10|CHIX |00279455869TRLO0| +----------------+------+------+--------+----------------+ |15:29:39 |49 |158.10|CHIX |00279455870TRLO0| +----------------+------+------+--------+----------------+ |15:33:39 |18 |158.10|CHIX |00279456781TRLO0| +----------------+------+------+--------+----------------+ |15:33:39 |754 |158.10|CHIX |00279456782TRLO0| +----------------+------+------+--------+----------------+ |15:33:39 |411 |158.10|CHIX |00279456783TRLO0| +----------------+------+------+--------+----------------+ |15:33:39 |1691 |158.10|CHIX |00279456784TRLO0| +----------------+------+------+--------+----------------+ |15:35:17 |2623 |158.10|CHIX |00279457147TRLO0| +----------------+------+------+--------+----------------+ |15:35:17 |419 |158.10|CHIX |00279457148TRLO0| +----------------+------+------+--------+----------------+ |15:35:17 |398 |158.10|CHIX |00279457149TRLO0| +----------------+------+------+--------+----------------+ |15:35:17 |338 |158.00|CHIX |00279457151TRLO0| +----------------+------+------+--------+----------------+ |15:35:17 |83 |158.00|CHIX |00279457152TRLO0| +----------------+------+------+--------+----------------+ |15:35:19 |2752 |158.00|CHIX |00279457158TRLO0| +----------------+------+------+--------+----------------+ |15:35:19 |856 |158.00|CHIX |00279457159TRLO0| +----------------+------+------+--------+----------------+ |15:35:37 |233 |157.80|CHIX |00279457240TRLO0| +----------------+------+------+--------+----------------+ |15:35:37 |156 |157.80|CHIX |00279457241TRLO0| +----------------+------+------+--------+----------------+ |15:39:26 |379 |157.50|CHIX |00279458038TRLO0| +----------------+------+------+--------+----------------+ |15:40:19 |411 |157.30|CHIX |00279458177TRLO0| +----------------+------+------+--------+----------------+ |15:43:22 |397 |157.00|CHIX |00279458691TRLO0| +----------------+------+------+--------+----------------+ |15:52:11 |434 |157.20|CHIX |00279460270TRLO0| +----------------+------+------+--------+----------------+ |15:52:11 |408 |157.20|BATE |00279460271TRLO0| +----------------+------+------+--------+----------------+ |15:52:11 |381 |157.20|CHIX |00279460272TRLO0| +----------------+------+------+--------+----------------+ |15:52:11 |400 |157.20|CHIX |00279460273TRLO0| +----------------+------+------+--------+----------------+ |15:52:11 |393 |157.20|CHIX |00279460274TRLO0| +----------------+------+------+--------+----------------+ |15:58:21 |415 |157.40|CHIX |00279461412TRLO0| +----------------+------+------+--------+----------------+ |15:58:21 |859 |157.40|CHIX |00279461413TRLO0| +----------------+------+------+--------+----------------+ |15:58:21 |793 |157.40|CHIX |00279461414TRLO0| +----------------+------+------+--------+----------------+ |15:58:21 |393 |157.30|CHIX |00279461415TRLO0| +----------------+------+------+--------+----------------+ |15:58:21 |411 |157.30|CHIX |00279461416TRLO0| +----------------+------+------+--------+----------------+ |16:01:12 |402 |157.20|CHIX |00279462101TRLO0| +----------------+------+------+--------+----------------+ |16:01:12 |423 |157.20|CHIX |00279462102TRLO0| +----------------+------+------+--------+----------------+ |16:01:12 |414 |157.20|CHIX |00279462103TRLO0| +----------------+------+------+--------+----------------+ |16:04:06 |146 |157.40|CHIX |00279462687TRLO0| +----------------+------+------+--------+----------------+ |16:04:31 |574 |157.40|CHIX |00279462797TRLO0| +----------------+------+------+--------+----------------+ |16:04:31 |574 |157.40|CHIX |00279462798TRLO0| +----------------+------+------+--------+----------------+ |16:04:31 |184 |157.40|CHIX |00279462799TRLO0| +----------------+------+------+--------+----------------+ |16:07:29 |1714 |157.40|CHIX |00279463409TRLO0| +----------------+------+------+--------+----------------+ |16:07:40 |1866 |157.30|CHIX |00279463443TRLO0| +----------------+------+------+--------+----------------+ |16:07:44 |460 |157.30|CHIX |00279463468TRLO0| +----------------+------+------+--------+----------------+ |16:10:20 |448 |157.10|CHIX |00279464323TRLO0| +----------------+------+------+--------+----------------+ |16:13:12 |439 |157.00|CHIX |00279465091TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |388 |157.50|CHIX |00279466369TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |833 |157.50|BATE |00279466370TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |399 |157.50|CHIX |00279466371TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |815 |157.50|CHIX |00279466372TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |893 |157.50|CHIX |00279466373TRLO0| +----------------+------+------+--------+----------------+ |16:21:27 |223 |157.50|CHIX |00279466748TRLO0| +----------------+------+------+--------+----------------+ |16:21:27 |227 |157.50|CHIX |00279466749TRLO0| +----------------+------+------+--------+----------------+ |16:21:27 |174 |157.50|CHIX |00279466750TRLO0| +----------------+------+------+--------+----------------+ |16:21:27 |228 |157.50|CHIX |00279466751TRLO0| +----------------+------+------+--------+----------------+ |16:27:27 |5870 |157.50|CHIX |00279468081TRLO0| +----------------+------+------+--------+----------------+ |16:27:27 |611 |157.40|CHIX |00279468083TRLO0| +----------------+------+------+--------+----------------+ |16:27:27 |388 |157.40|CHIX |00279468084TRLO0| +----------------+------+------+--------+----------------+ |16:27:27 |1009 |157.40|CHIX |00279468085TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM