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 |20 January 2025| +-----------------------------------+---------------+ |Number of ordinary shares purchased|305,000 | +-----------------------------------+---------------+ |Weighted average price paid (p) |163.26 | +-----------------------------------+---------------+ |Highest price paid (p) |165.20 | +-----------------------------------+---------------+ |Lowest price paid (p) |160.80 | +-----------------------------------+---------------+ Following the above purchase, FirstGroup holds 147,078,094 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 603,616,921. 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 20 January 2025 is 603,616,921. 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 163.55 10,137 BATE 163.41 24,664 CHIX 163.24 269,689 Aquis 163.91 510 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:25:46 |394 |165.20|BATE |00280190143TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |1933 |165.20|CHIX |00280190144TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |1244 |165.20|CHIX |00280190145TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |854 |165.20|CHIX |00280190146TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |474 |164.90|CHIX |00280190147TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |255 |164.90|CHIX |00280190148TRLO0| +----------------+------+------+--------+----------------+ |08:25:46 |483 |164.90|CHIX |00280190149TRLO0| +----------------+------+------+--------+----------------+ |08:25:56 |399 |164.80|CHIX |00280190154TRLO0| +----------------+------+------+--------+----------------+ |08:28:43 |411 |164.90|CHIX |00280190388TRLO0| +----------------+------+------+--------+----------------+ |08:28:43 |374 |164.90|CHIX |00280190389TRLO0| +----------------+------+------+--------+----------------+ |08:28:53 |389 |164.70|CHIX |00280190400TRLO0| +----------------+------+------+--------+----------------+ |08:30:09 |410 |164.60|CHIX |00280190513TRLO0| +----------------+------+------+--------+----------------+ |08:30:18 |377 |164.20|CHIX |00280190539TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |406 |164.70|BATE |00280191902TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |423 |164.70|CHIX |00280191903TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |391 |164.70|CHIX |00280191904TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |415 |164.70|CHIX |00280191905TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |404 |164.70|CHIX |00280191906TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |394 |164.70|XLON |00280191907TRLO0| +----------------+------+------+--------+----------------+ |08:45:33 |387 |164.70|XLON |00280191908TRLO0| +----------------+------+------+--------+----------------+ |08:45:37 |303 |164.60|CHIX |00280191912TRLO0| +----------------+------+------+--------+----------------+ |08:45:37 |836 |164.60|CHIX |00280191913TRLO0| +----------------+------+------+--------+----------------+ |08:45:37 |1407 |164.60|CHIX |00280191914TRLO0| +----------------+------+------+--------+----------------+ |08:46:20 |121 |164.50|CHIX |00280191950TRLO0| +----------------+------+------+--------+----------------+ |08:46:20 |1117 |164.50|CHIX |00280191951TRLO0| +----------------+------+------+--------+----------------+ |08:46:20 |177 |164.50|CHIX |00280191952TRLO0| +----------------+------+------+--------+----------------+ |08:46:20 |441 |164.50|CHIX |00280191953TRLO0| +----------------+------+------+--------+----------------+ |08:50:00 |395 |164.30|CHIX |00280192280TRLO0| +----------------+------+------+--------+----------------+ |08:50:00 |108 |164.30|CHIX |00280192281TRLO0| +----------------+------+------+--------+----------------+ |08:51:33 |343 |164.30|CHIX |00280192378TRLO0| +----------------+------+------+--------+----------------+ |08:51:33 |380 |164.30|CHIX |00280192379TRLO0| +----------------+------+------+--------+----------------+ |08:51:38 |445 |164.20|CHIX |00280192381TRLO0| +----------------+------+------+--------+----------------+ |08:52:45 |561 |164.10|CHIX |00280192423TRLO0| +----------------+------+------+--------+----------------+ |08:52:45 |413 |164.10|CHIX |00280192424TRLO0| +----------------+------+------+--------+----------------+ |08:57:03 |180 |164.00|CHIX |00280192628TRLO0| +----------------+------+------+--------+----------------+ |08:57:07 |11 |164.00|BATE |00280192641TRLO0| +----------------+------+------+--------+----------------+ |09:04:21 |396 |164.30|CHIX |00280193028TRLO0| +----------------+------+------+--------+----------------+ |09:04:21 |376 |164.30|BATE |00280193029TRLO0| +----------------+------+------+--------+----------------+ |09:04:21 |376 |164.30|CHIX |00280193030TRLO0| +----------------+------+------+--------+----------------+ |09:04:21 |831 |164.30|CHIX |00280193031TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |11 |164.30|BATE |00280193153TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |188 |164.30|BATE |00280193154TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |188 |164.30|BATE |00280193155TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |314 |164.30|CHIX |00280193156TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |862 |164.30|CHIX |00280193157TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |407 |164.30|CHIX |00280193158TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |819 |164.20|CHIX |00280193159TRLO0| +----------------+------+------+--------+----------------+ |09:06:07 |1828 |164.20|XLON |00280193160TRLO0| +----------------+------+------+--------+----------------+ |09:07:32 |995 |164.10|CHIX |00280193232TRLO0| +----------------+------+------+--------+----------------+ |09:07:32 |1030 |164.10|CHIX |00280193233TRLO0| +----------------+------+------+--------+----------------+ |09:07:32 |2 |164.10|CHIX |00280193234TRLO0| +----------------+------+------+--------+----------------+ |09:07:32 |854 |164.10|CHIX |00280193235TRLO0| +----------------+------+------+--------+----------------+ |09:10:47 |993 |164.20|CHIX |00280193460TRLO0| +----------------+------+------+--------+----------------+ |09:10:47 |387 |164.20|CHIX |00280193461TRLO0| +----------------+------+------+--------+----------------+ |09:13:12 |435 |163.90|CHIX |00280193599TRLO0| +----------------+------+------+--------+----------------+ |09:13:12 |429 |163.90|CHIX |00280193600TRLO0| +----------------+------+------+--------+----------------+ |09:15:11 |443 |164.00|CHIX |00280193703TRLO0| +----------------+------+------+--------+----------------+ |09:15:11 |388 |164.00|CHIX |00280193704TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |405 |163.90|CHIX |00280194175TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |411 |163.90|BATE |00280194176TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |402 |163.90|CHIX |00280194177TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |407 |163.90|CHIX |00280194178TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |417 |163.90|CHIX |00280194179TRLO0| +----------------+------+------+--------+----------------+ |09:21:21 |317 |163.90|CHIX |00280194180TRLO0| +----------------+------+------+--------+----------------+ |09:21:22 |93 |163.90|CHIX |00280194181TRLO0| +----------------+------+------+--------+----------------+ |09:21:22 |382 |163.90|CHIX |00280194182TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |392 |163.70|BATE |00280194452TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |424 |163.70|CHIX |00280194453TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |375 |163.70|CHIX |00280194454TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |383 |163.70|CHIX |00280194455TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |379 |163.70|CHIX |00280194456TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |378 |163.70|CHIX |00280194457TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |422 |163.70|CHIX |00280194458TRLO0| +----------------+------+------+--------+----------------+ |09:26:44 |384 |163.70|XLON |00280194459TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |389 |163.50|BATE |00280194849TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |391 |163.50|CHIX |00280194850TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |412 |163.50|CHIX |00280194851TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |409 |163.50|CHIX |00280194852TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |393 |163.50|CHIX |00280194853TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |378 |163.50|CHIX |00280194854TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |789 |163.50|CHIX |00280194855TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |228 |163.50|CHIX |00280194856TRLO0| +----------------+------+------+--------+----------------+ |09:34:45 |584 |163.50|CHIX |00280194857TRLO0| +----------------+------+------+--------+----------------+ |09:34:57 |1250 |163.40|CHIX |00280194900TRLO0| +----------------+------+------+--------+----------------+ |09:34:57 |319 |163.40|CHIX |00280194901TRLO0| +----------------+------+------+--------+----------------+ |09:34:57 |58 |163.40|CHIX |00280194902TRLO0| +----------------+------+------+--------+----------------+ |09:34:57 |377 |163.40|CHIX |00280194903TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |398 |163.50|CHIX |00280197658TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |788 |163.50|BATE |00280197659TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |1174 |163.50|BATE |00280197660TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |103 |163.50|CHIX |00280197661TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |280 |163.50|CHIX |00280197662TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |158 |163.50|CHIX |00280197663TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |672 |163.50|CHIX |00280197664TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |786 |163.50|CHIX |00280197665TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |849 |163.50|CHIX |00280197666TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |363 |163.50|CHIX |00280197667TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |1192 |163.50|CHIX |00280197668TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |6110 |163.50|CHIX |00280197669TRLO0| +----------------+------+------+--------+----------------+ |10:05:38 |1660 |163.50|XLON |00280197670TRLO0| +----------------+------+------+--------+----------------+ |10:15:47 |416 |163.20|CHIX |00280198636TRLO0| +----------------+------+------+--------+----------------+ |10:15:47 |333 |163.20|CHIX |00280198637TRLO0| +----------------+------+------+--------+----------------+ |10:18:27 |15 |163.50|CHIX |00280198983TRLO0| +----------------+------+------+--------+----------------+ |10:18:27 |378 |163.50|CHIX |00280198984TRLO0| +----------------+------+------+--------+----------------+ |10:18:27 |391 |163.50|CHIX |00280198985TRLO0| +----------------+------+------+--------+----------------+ |10:18:27 |783 |163.40|CHIX |00280198986TRLO0| +----------------+------+------+--------+----------------+ |10:18:29 |172 |163.40|CHIX |00280198987TRLO0| +----------------+------+------+--------+----------------+ |10:18:29 |266 |163.40|CHIX |00280198988TRLO0| +----------------+------+------+--------+----------------+ |10:18:39 |420 |163.40|CHIX |00280198994TRLO0| +----------------+------+------+--------+----------------+ |10:18:39 |3187 |163.40|CHIX |00280198995TRLO0| +----------------+------+------+--------+----------------+ |10:18:39 |381 |163.40|BATE |00280198996TRLO0| +----------------+------+------+--------+----------------+ |10:23:00 |405 |163.20|BATE |00280199294TRLO0| +----------------+------+------+--------+----------------+ |10:23:00 |228 |163.20|BATE |00280199295TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |1278 |163.20|CHIX |00280199313TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |168 |163.20|BATE |00280199314TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |414 |163.20|CHIX |00280199315TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |3708 |163.20|CHIX |00280199316TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |381 |163.20|XLON |00280199317TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |39 |163.20|XLON |00280199318TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |395 |163.20|XLON |00280199319TRLO0| +----------------+------+------+--------+----------------+ |10:23:11 |397 |163.20|XLON |00280199320TRLO0| +----------------+------+------+--------+----------------+ |10:28:40 |1632 |163.20|CHIX |00280199713TRLO0| +----------------+------+------+--------+----------------+ |10:28:40 |2526 |163.20|CHIX |00280199714TRLO0| +----------------+------+------+--------+----------------+ |10:28:50 |284 |163.10|CHIX |00280199716TRLO0| +----------------+------+------+--------+----------------+ |10:28:50 |125 |163.10|CHIX |00280199717TRLO0| +----------------+------+------+--------+----------------+ |10:28:50 |432 |163.10|CHIX |00280199718TRLO0| +----------------+------+------+--------+----------------+ |10:47:53 |1200 |163.40|CHIX |00280200980TRLO0| +----------------+------+------+--------+----------------+ |10:47:53 |966 |163.40|CHIX |00280200981TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |809 |163.30|BATE |00280201383TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |5 |163.30|BATE |00280201384TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |804 |163.30|BATE |00280201385TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |381 |163.30|CHIX |00280201386TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |807 |163.30|CHIX |00280201387TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |1167 |163.30|CHIX |00280201388TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |592 |163.30|CHIX |00280201389TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |205 |163.30|CHIX |00280201390TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |767 |163.30|CHIX |00280201391TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |766 |163.30|CHIX |00280201392TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |797 |163.30|CHIX |00280201393TRLO0| +----------------+------+------+--------+----------------+ |10:53:00 |412 |163.30|CHIX |00280201394TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |1204 |163.20|CHIX |00280202305TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |814 |163.20|BATE |00280202306TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |770 |163.20|BATE |00280202307TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |80 |163.20|CHIX |00280202308TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |816 |163.20|CHIX |00280202309TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |2497 |163.20|CHIX |00280202310TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |783 |163.20|CHIX |00280202311TRLO0| +----------------+------+------+--------+----------------+ |11:06:32 |779 |163.20|CHIX |00280202312TRLO0| +----------------+------+------+--------+----------------+ |11:06:33 |1288 |163.10|CHIX |00280202314TRLO0| +----------------+------+------+--------+----------------+ |11:06:33 |590 |163.10|CHIX |00280202315TRLO0| +----------------+------+------+--------+----------------+ |11:06:33 |600 |163.10|CHIX |00280202316TRLO0| +----------------+------+------+--------+----------------+ |11:06:41 |401 |163.30|CHIX |00280202324TRLO0| +----------------+------+------+--------+----------------+ |11:12:16 |700 |163.10|CHIX |00280202618TRLO0| +----------------+------+------+--------+----------------+ |11:28:03 |381 |163.10|XLON |00280204124TRLO0| +----------------+------+------+--------+----------------+ |11:28:03 |288 |163.10|XLON |00280204125TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |393 |163.40|CHIX |00280205737TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |779 |163.40|BATE |00280205738TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |761 |163.40|BATE |00280205739TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |407 |163.40|CHIX |00280205740TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |398 |163.40|CHIX |00280205741TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |86 |163.40|CHIX |00280205742TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |688 |163.40|CHIX |00280205743TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |2990 |163.40|CHIX |00280205744TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |1200 |163.40|CHIX |00280205745TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |4473 |163.40|CHIX |00280205746TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |65 |163.40|CHIX |00280205747TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |3801 |163.40|CHIX |00280205748TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |782 |163.40|BATE |00280205749TRLO0| +----------------+------+------+--------+----------------+ |11:49:46 |774 |163.40|XLON |00280205750TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |600 |163.40|CHIX |00280205754TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |600 |163.40|CHIX |00280205755TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |600 |163.40|CHIX |00280205756TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |2119 |163.40|CHIX |00280205757TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |2599 |163.40|CHIX |00280205758TRLO0| +----------------+------+------+--------+----------------+ |11:50:00 |2595 |163.40|CHIX |00280205759TRLO0| +----------------+------+------+--------+----------------+ |11:56:16 |51 |163.20|CHIX |00280206171TRLO0| +----------------+------+------+--------+----------------+ |11:59:26 |289 |163.20|CHIX |00280206373TRLO0| +----------------+------+------+--------+----------------+ |11:59:26 |1411 |163.20|CHIX |00280206374TRLO0| +----------------+------+------+--------+----------------+ |11:59:26 |126 |163.20|CHIX |00280206375TRLO0| +----------------+------+------+--------+----------------+ |11:59:26 |1285 |163.20|CHIX |00280206376TRLO0| +----------------+------+------+--------+----------------+ |11:59:26 |2505 |163.20|CHIX |00280206377TRLO0| +----------------+------+------+--------+----------------+ |12:02:05 |71 |163.00|CHIX |00280206639TRLO0| +----------------+------+------+--------+----------------+ |12:02:05 |328 |163.00|CHIX |00280206640TRLO0| +----------------+------+------+--------+----------------+ |12:02:05 |272 |163.00|CHIX |00280206641TRLO0| +----------------+------+------+--------+----------------+ |12:02:05 |113 |163.00|CHIX |00280206642TRLO0| +----------------+------+------+--------+----------------+ |12:02:05 |403 |163.00|CHIX |00280206643TRLO0| +----------------+------+------+--------+----------------+ |12:02:55 |190 |162.90|CHIX |00280206740TRLO0| +----------------+------+------+--------+----------------+ |12:02:55 |600 |162.90|CHIX |00280206741TRLO0| +----------------+------+------+--------+----------------+ |12:02:55 |304 |162.90|CHIX |00280206742TRLO0| +----------------+------+------+--------+----------------+ |12:02:55 |296 |162.90|CHIX |00280206743TRLO0| +----------------+------+------+--------+----------------+ |12:02:55 |264 |162.90|CHIX |00280206744TRLO0| +----------------+------+------+--------+----------------+ |12:15:11 |380 |163.10|CHIX |00280207834TRLO0| +----------------+------+------+--------+----------------+ |12:15:11 |392 |163.10|BATE |00280207835TRLO0| +----------------+------+------+--------+----------------+ |12:15:11 |250 |163.10|CHIX |00280207836TRLO0| +----------------+------+------+--------+----------------+ |12:15:11 |133 |163.10|CHIX |00280207837TRLO0| +----------------+------+------+--------+----------------+ |12:15:11 |675 |163.10|CHIX |00280207838TRLO0| +----------------+------+------+--------+----------------+ |12:35:26 |389 |163.10|BATE |00280209691TRLO0| +----------------+------+------+--------+----------------+ |12:35:26 |28 |163.10|BATE |00280209692TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |600 |163.20|BATE |00280209879TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |732 |163.20|BATE |00280209880TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |63 |163.20|BATE |00280209881TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |600 |163.20|CHIX |00280209882TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |8159 |163.20|CHIX |00280209883TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |2465 |163.20|CHIX |00280209884TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |143 |163.10|CHIX |00280211920TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |374 |163.10|CHIX |00280211921TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |429 |163.10|CHIX |00280211922TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |808 |163.10|CHIX |00280211923TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |768 |163.10|CHIX |00280211924TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |35 |163.10|CHIX |00280211925TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |204 |163.10|BATE |00280211926TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |152 |163.10|BATE |00280211927TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |52 |163.10|BATE |00280211928TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |342 |163.10|BATE |00280211929TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |1111 |163.10|CHIX |00280211930TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |381 |163.10|XLON |00280211931TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |32 |163.10|XLON |00280211932TRLO0| +----------------+------+------+--------+----------------+ |12:59:27 |347 |163.10|XLON |00280211933TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |385 |163.20|BATE |00280214480TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |215 |163.20|BATE |00280214481TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |45 |163.20|BATE |00280214482TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |569 |163.20|CHIX |00280214483TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |388 |163.20|CHIX |00280214484TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |181 |163.20|CHIX |00280214485TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |208 |163.20|CHIX |00280214486TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |386 |163.20|CHIX |00280214487TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |779 |163.20|CHIX |00280214488TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |776 |163.20|CHIX |00280214489TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |776 |163.20|CHIX |00280214490TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |9241 |163.20|CHIX |00280214491TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |506 |163.20|BATE |00280214492TRLO0| +----------------+------+------+--------+----------------+ |13:24:41 |4521 |163.20|CHIX |00280214493TRLO0| +----------------+------+------+--------+----------------+ |13:30:55 |401 |163.30|CHIX |00280215415TRLO0| +----------------+------+------+--------+----------------+ |13:30:55 |401 |163.30|CHIX |00280215416TRLO0| +----------------+------+------+--------+----------------+ |13:30:55 |788 |163.30|CHIX |00280215417TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |616 |163.60|CHIX |00280216348TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |399 |163.60|CHIX |00280216349TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |1929 |163.60|CHIX |00280216350TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |451 |163.60|CHIX |00280216351TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |65 |163.60|BATE |00280216352TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |333 |163.60|BATE |00280216353TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |787 |163.60|BATE |00280216354TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |4183 |163.60|CHIX |00280216355TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |395 |163.60|XLON |00280216356TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |647 |163.60|XLON |00280216357TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |27 |163.60|XLON |00280216358TRLO0| +----------------+------+------+--------+----------------+ |13:37:02 |247 |163.60|XLON |00280216359TRLO0| +----------------+------+------+--------+----------------+ |13:37:17 |410 |163.50|BATE |00280216372TRLO0| +----------------+------+------+--------+----------------+ |13:37:17 |1 |163.50|CHIX |00280216373TRLO0| +----------------+------+------+--------+----------------+ |13:39:39 |386 |163.70|CHIX |00280216614TRLO0| +----------------+------+------+--------+----------------+ |13:39:39 |438 |163.70|CHIX |00280216615TRLO0| +----------------+------+------+--------+----------------+ |13:41:55 |384 |163.60|CHIX |00280216791TRLO0| +----------------+------+------+--------+----------------+ |13:41:55 |552 |163.60|CHIX |00280216792TRLO0| +----------------+------+------+--------+----------------+ |13:41:55 |3 |163.60|CHIX |00280216793TRLO0| +----------------+------+------+--------+----------------+ |13:41:55 |60 |163.60|CHIX |00280216794TRLO0| +----------------+------+------+--------+----------------+ |13:41:55 |60 |163.60|CHIX |00280216795TRLO0| +----------------+------+------+--------+----------------+ |13:57:44 |2772 |164.20|CHIX |00280219056TRLO0| +----------------+------+------+--------+----------------+ |13:57:47 |772 |164.20|CHIX |00280219064TRLO0| +----------------+------+------+--------+----------------+ |13:57:47 |386 |164.20|CHIX |00280219065TRLO0| +----------------+------+------+--------+----------------+ |13:57:55 |221 |164.20|CHIX |00280219087TRLO0| +----------------+------+------+--------+----------------+ |13:57:55 |899 |164.20|CHIX |00280219088TRLO0| +----------------+------+------+--------+----------------+ |13:57:55 |775 |164.20|CHIX |00280219089TRLO0| +----------------+------+------+--------+----------------+ |14:01:31 |108 |164.30|Aquis |00280219426TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |392 |164.40|BATE |00280219919TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |133 |164.40|CHIX |00280219920TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |3849 |164.40|CHIX |00280219921TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |799 |164.40|CHIX |00280219922TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |227 |164.40|CHIX |00280219923TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |1053 |164.40|CHIX |00280219924TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |747 |164.40|CHIX |00280219925TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |733 |164.40|CHIX |00280219926TRLO0| +----------------+------+------+--------+----------------+ |14:05:35 |397 |164.30|CHIX |00280219927TRLO0| +----------------+------+------+--------+----------------+ |14:06:44 |1024 |164.20|CHIX |00280220089TRLO0| +----------------+------+------+--------+----------------+ |14:06:44 |435 |164.20|CHIX |00280220090TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |346 |164.10|CHIX |00280220142TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |600 |164.10|CHIX |00280220143TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |200 |164.10|CHIX |00280220144TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |422 |164.10|CHIX |00280220145TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |406 |164.00|CHIX |00280220146TRLO0| +----------------+------+------+--------+----------------+ |14:07:07 |215 |164.00|CHIX |00280220147TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |389 |163.80|BATE |00280220622TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |446 |163.80|CHIX |00280220623TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |414 |163.80|CHIX |00280220624TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |411 |163.80|CHIX |00280220625TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |398 |163.80|CHIX |00280220626TRLO0| +----------------+------+------+--------+----------------+ |14:12:55 |386 |163.80|CHIX |00280220627TRLO0| +----------------+------+------+--------+----------------+ |14:13:07 |397 |163.70|CHIX |00280220652TRLO0| +----------------+------+------+--------+----------------+ |14:13:07 |446 |163.70|CHIX |00280220653TRLO0| +----------------+------+------+--------+----------------+ |14:13:35 |448 |163.60|CHIX |00280220713TRLO0| +----------------+------+------+--------+----------------+ |14:13:35 |376 |163.60|CHIX |00280220714TRLO0| +----------------+------+------+--------+----------------+ |14:18:43 |414 |163.80|CHIX |00280221164TRLO0| +----------------+------+------+--------+----------------+ |14:18:43 |58 |163.80|CHIX |00280221165TRLO0| +----------------+------+------+--------+----------------+ |14:18:43 |345 |163.80|CHIX |00280221166TRLO0| +----------------+------+------+--------+----------------+ |14:18:43 |255 |163.80|CHIX |00280221167TRLO0| +----------------+------+------+--------+----------------+ |14:18:43 |147 |163.80|CHIX |00280221168TRLO0| +----------------+------+------+--------+----------------+ |14:19:13 |890 |163.70|CHIX |00280221230TRLO0| +----------------+------+------+--------+----------------+ |14:19:13 |404 |163.70|CHIX |00280221231TRLO0| +----------------+------+------+--------+----------------+ |14:22:31 |10 |163.70|CHIX |00280221504TRLO0| +----------------+------+------+--------+----------------+ |14:22:31 |387 |163.70|CHIX |00280221505TRLO0| +----------------+------+------+--------+----------------+ |14:22:31 |390 |163.70|CHIX |00280221506TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |605 |163.80|CHIX |00280222369TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |77 |163.80|BATE |00280222370TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |531 |163.80|CHIX |00280222371TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |295 |163.80|BATE |00280222372TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |388 |163.80|CHIX |00280222373TRLO0| +----------------+------+------+--------+----------------+ |14:30:04 |843 |163.80|CHIX |00280222374TRLO0| +----------------+------+------+--------+----------------+ |14:36:26 |605 |163.70|CHIX |00280223160TRLO0| +----------------+------+------+--------+----------------+ |14:36:26 |8 |163.70|BATE |00280223161TRLO0| +----------------+------+------+--------+----------------+ |14:36:26 |8 |163.70|BATE |00280223162TRLO0| +----------------+------+------+--------+----------------+ |14:36:26 |130 |163.70|CHIX |00280223163TRLO0| +----------------+------+------+--------+----------------+ |14:36:26 |130 |163.70|CHIX |00280223164TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |181 |163.70|CHIX |00280223402TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |390 |163.70|BATE |00280223403TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |781 |163.70|BATE |00280223404TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |782 |163.70|CHIX |00280223405TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |400 |163.70|CHIX |00280223406TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |768 |163.70|CHIX |00280223407TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |865 |163.70|CHIX |00280223408TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |585 |163.70|CHIX |00280223409TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |15 |163.70|CHIX |00280223410TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |408 |163.70|CHIX |00280223411TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |393 |163.70|CHIX |00280223412TRLO0| +----------------+------+------+--------+----------------+ |14:38:47 |382 |163.60|CHIX |00280223413TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |601 |163.80|CHIX |00280223847TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |121 |163.80|BATE |00280223848TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |368 |163.80|CHIX |00280223849TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |368 |163.80|CHIX |00280223850TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |324 |163.80|BATE |00280223851TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |962 |163.80|CHIX |00280223852TRLO0| +----------------+------+------+--------+----------------+ |14:41:32 |404 |163.80|CHIX |00280223853TRLO0| +----------------+------+------+--------+----------------+ |14:42:14 |116 |163.80|CHIX |00280223963TRLO0| +----------------+------+------+--------+----------------+ |14:42:36 |249 |163.80|CHIX |00280223993TRLO0| +----------------+------+------+--------+----------------+ |14:43:06 |347 |163.80|CHIX |00280224060TRLO0| +----------------+------+------+--------+----------------+ |14:43:07 |2178 |163.80|CHIX |00280224062TRLO0| +----------------+------+------+--------+----------------+ |14:43:07 |23 |163.80|BATE |00280224063TRLO0| +----------------+------+------+--------+----------------+ |14:43:07 |587 |163.80|BATE |00280224064TRLO0| +----------------+------+------+--------+----------------+ |14:43:07 |413 |163.70|CHIX |00280224065TRLO0| +----------------+------+------+--------+----------------+ |14:44:06 |88 |163.70|CHIX |00280224191TRLO0| +----------------+------+------+--------+----------------+ |14:45:06 |355 |163.70|CHIX |00280224313TRLO0| +----------------+------+------+--------+----------------+ |14:45:06 |14 |163.70|CHIX |00280224314TRLO0| +----------------+------+------+--------+----------------+ |14:45:06 |415 |163.70|CHIX |00280224315TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |299 |163.60|BATE |00280225173TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |89 |163.60|BATE |00280225174TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |417 |163.60|CHIX |00280225175TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |441 |163.60|CHIX |00280225176TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |1028 |163.50|CHIX |00280225177TRLO0| +----------------+------+------+--------+----------------+ |14:52:06 |815 |163.50|CHIX |00280225178TRLO0| +----------------+------+------+--------+----------------+ |14:56:05 |449 |163.80|CHIX |00280225695TRLO0| +----------------+------+------+--------+----------------+ |14:56:05 |155 |163.80|CHIX |00280225696TRLO0| +----------------+------+------+--------+----------------+ |14:56:05 |161 |163.80|CHIX |00280225697TRLO0| +----------------+------+------+--------+----------------+ |14:56:05 |65 |163.80|CHIX |00280225698TRLO0| +----------------+------+------+--------+----------------+ |14:56:05 |445 |163.80|CHIX |00280225699TRLO0| +----------------+------+------+--------+----------------+ |14:57:17 |485 |163.70|CHIX |00280225934TRLO0| +----------------+------+------+--------+----------------+ |14:57:17 |699 |163.70|CHIX |00280225935TRLO0| +----------------+------+------+--------+----------------+ |14:57:17 |417 |163.70|BATE |00280225936TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |379 |163.80|BATE |00280228319TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |402 |163.80|Aquis |00280228320TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |772 |163.80|BATE |00280228321TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |399 |163.80|CHIX |00280228322TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |377 |163.80|CHIX |00280228323TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |384 |163.80|CHIX |00280228324TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |799 |163.80|CHIX |00280228325TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |160 |163.80|CHIX |00280228326TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |605 |163.80|CHIX |00280228327TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |1250 |163.80|CHIX |00280228328TRLO0| +----------------+------+------+--------+----------------+ |15:16:50 |1974 |163.80|CHIX |00280228329TRLO0| +----------------+------+------+--------+----------------+ |15:16:52 |1762 |163.60|CHIX |00280228331TRLO0| +----------------+------+------+--------+----------------+ |15:17:12 |452 |163.50|CHIX |00280228354TRLO0| +----------------+------+------+--------+----------------+ |15:17:12 |386 |163.50|CHIX |00280228355TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |42 |163.30|CHIX |00280228674TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |361 |163.30|CHIX |00280228675TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |139 |163.30|CHIX |00280228676TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |263 |163.30|CHIX |00280228677TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |237 |163.30|CHIX |00280228678TRLO0| +----------------+------+------+--------+----------------+ |15:20:05 |159 |163.30|CHIX |00280228679TRLO0| +----------------+------+------+--------+----------------+ |15:20:06 |241 |163.20|CHIX |00280228681TRLO0| +----------------+------+------+--------+----------------+ |15:20:06 |1 |163.20|CHIX |00280228682TRLO0| +----------------+------+------+--------+----------------+ |15:20:06 |588 |163.20|CHIX |00280228683TRLO0| +----------------+------+------+--------+----------------+ |15:20:37 |401 |163.20|CHIX |00280228814TRLO0| +----------------+------+------+--------+----------------+ |15:20:37 |199 |163.20|CHIX |00280228815TRLO0| +----------------+------+------+--------+----------------+ |15:20:37 |242 |163.20|CHIX |00280228816TRLO0| +----------------+------+------+--------+----------------+ |15:20:40 |410 |163.10|CHIX |00280228851TRLO0| +----------------+------+------+--------+----------------+ |15:20:40 |421 |163.10|CHIX |00280228852TRLO0| +----------------+------+------+--------+----------------+ |15:22:52 |404 |163.00|CHIX |00280229015TRLO0| +----------------+------+------+--------+----------------+ |15:22:52 |47 |163.00|CHIX |00280229016TRLO0| +----------------+------+------+--------+----------------+ |15:22:52 |384 |163.00|CHIX |00280229017TRLO0| +----------------+------+------+--------+----------------+ |15:24:07 |449 |162.90|CHIX |00280229136TRLO0| +----------------+------+------+--------+----------------+ |15:24:07 |453 |162.90|CHIX |00280229137TRLO0| +----------------+------+------+--------+----------------+ |15:29:38 |405 |162.80|CHIX |00280229729TRLO0| +----------------+------+------+--------+----------------+ |15:29:38 |391 |162.80|BATE |00280229730TRLO0| +----------------+------+------+--------+----------------+ |15:29:38 |387 |162.80|CHIX |00280229731TRLO0| +----------------+------+------+--------+----------------+ |15:29:38 |416 |162.80|CHIX |00280229732TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |424 |162.70|CHIX |00280229909TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |1078 |162.70|CHIX |00280229910TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |122 |162.70|CHIX |00280229911TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |50 |162.70|CHIX |00280229912TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |259 |162.70|CHIX |00280229913TRLO0| +----------------+------+------+--------+----------------+ |15:31:16 |974 |162.60|CHIX |00280229915TRLO0| +----------------+------+------+--------+----------------+ |15:36:06 |383 |162.30|CHIX |00280230334TRLO0| +----------------+------+------+--------+----------------+ |15:36:06 |398 |162.30|CHIX |00280230335TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |99 |162.40|CHIX |00280230844TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |324 |162.40|CHIX |00280230845TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |409 |162.40|CHIX |00280230846TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |378 |162.40|CHIX |00280230847TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |89 |162.40|CHIX |00280230848TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |171 |162.40|CHIX |00280230849TRLO0| +----------------+------+------+--------+----------------+ |15:40:45 |141 |162.40|CHIX |00280230850TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |374 |162.30|BATE |00280231544TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |32 |162.30|BATE |00280231545TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |425 |162.30|CHIX |00280231546TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |389 |162.30|CHIX |00280231547TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |401 |162.30|CHIX |00280231548TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |422 |162.30|CHIX |00280231549TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |398 |162.30|CHIX |00280231550TRLO0| +----------------+------+------+--------+----------------+ |15:47:02 |401 |162.30|CHIX |00280231551TRLO0| +----------------+------+------+--------+----------------+ |15:54:02 |292 |162.20|CHIX |00280232352TRLO0| +----------------+------+------+--------+----------------+ |15:54:02 |372 |162.20|XLON |00280232353TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |379 |162.30|BATE |00280232662TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |1434 |162.30|CHIX |00280232663TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |981 |162.30|CHIX |00280232664TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |219 |162.30|CHIX |00280232665TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |279 |162.30|CHIX |00280232666TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |808 |162.30|CHIX |00280232667TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |794 |162.30|CHIX |00280232668TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |238 |162.30|CHIX |00280232669TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |526 |162.30|CHIX |00280232670TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |381 |162.30|XLON |00280232671TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |526 |162.30|CHIX |00280232672TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |541 |162.30|CHIX |00280232673TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |541 |162.30|CHIX |00280232674TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |67 |162.30|CHIX |00280232675TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |410 |162.30|CHIX |00280232676TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |290 |162.30|CHIX |00280232677TRLO0| +----------------+------+------+--------+----------------+ |15:56:51 |1462 |162.20|CHIX |00280232678TRLO0| +----------------+------+------+--------+----------------+ |15:56:57 |151 |162.10|CHIX |00280232693TRLO0| +----------------+------+------+--------+----------------+ |15:56:57 |251 |162.10|CHIX |00280232694TRLO0| +----------------+------+------+--------+----------------+ |15:56:57 |349 |162.10|CHIX |00280232695TRLO0| +----------------+------+------+--------+----------------+ |15:56:57 |24 |162.10|CHIX |00280232696TRLO0| +----------------+------+------+--------+----------------+ |15:58:59 |240 |161.90|CHIX |00280232934TRLO0| +----------------+------+------+--------+----------------+ |15:58:59 |169 |161.90|CHIX |00280232935TRLO0| +----------------+------+------+--------+----------------+ |15:58:59 |425 |161.90|CHIX |00280232936TRLO0| +----------------+------+------+--------+----------------+ |15:58:59 |6 |161.90|CHIX |00280232937TRLO0| +----------------+------+------+--------+----------------+ |15:58:59 |398 |161.90|CHIX |00280232938TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |388 |161.90|BATE |00280233644TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |404 |161.90|CHIX |00280233645TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |430 |161.90|CHIX |00280233646TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |452 |161.90|CHIX |00280233647TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |387 |161.90|CHIX |00280233648TRLO0| +----------------+------+------+--------+----------------+ |16:03:01 |896 |161.80|CHIX |00280233649TRLO0| +----------------+------+------+--------+----------------+ |16:03:48 |433 |161.70|CHIX |00280233744TRLO0| +----------------+------+------+--------+----------------+ |16:03:48 |380 |161.70|CHIX |00280233745TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |542 |161.60|CHIX |00280234299TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |437 |161.60|CHIX |00280234300TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |386 |161.60|CHIX |00280234301TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |427 |161.60|CHIX |00280234302TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |213 |161.60|CHIX |00280234303TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |183 |161.60|CHIX |00280234304TRLO0| +----------------+------+------+--------+----------------+ |16:08:08 |407 |161.60|CHIX |00280234305TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |407 |161.30|BATE |00280234731TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |738 |161.30|CHIX |00280234732TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |122 |161.30|CHIX |00280234733TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |328 |161.30|CHIX |00280234734TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |406 |161.30|CHIX |00280234735TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |396 |161.30|CHIX |00280234736TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |263 |161.30|CHIX |00280234737TRLO0| +----------------+------+------+--------+----------------+ |16:11:21 |152 |161.30|CHIX |00280234738TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |376 |161.10|CHIX |00280235356TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |129 |161.10|CHIX |00280235357TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |384 |161.10|CHIX |00280235358TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |121 |161.10|CHIX |00280235359TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |287 |161.10|CHIX |00280235360TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |408 |161.10|CHIX |00280235361TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |408 |161.10|CHIX |00280235362TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |385 |161.10|CHIX |00280235363TRLO0| +----------------+------+------+--------+----------------+ |16:15:10 |596 |161.00|CHIX |00280235364TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |387 |160.80|CHIX |00280235394TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |768 |160.80|CHIX |00280235395TRLO0| +----------------+------+------+--------+----------------+ |16:21:34 |119 |160.80|CHIX |00280236736TRLO0| +----------------+------+------+--------+----------------+ |16:21:34 |418 |160.80|CHIX |00280236737TRLO0| +----------------+------+------+--------+----------------+ |16:21:59 |393 |160.80|CHIX |00280236797TRLO0| +----------------+------+------+--------+----------------+ |16:21:59 |68 |160.80|CHIX |00280236798TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |2119 |161.20|CHIX |00280237064TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |208 |161.20|BATE |00280237065TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |7675 |161.20|CHIX |00280237066TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |413 |161.10|CHIX |00280237067TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |2093 |161.10|CHIX |00280237068TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |602 |161.10|CHIX |00280237069TRLO0| +----------------+------+------+--------+----------------+ |16:24:03 |27 |161.10|CHIX |00280237070TRLO0| +----------------+------+------+--------+----------------+ |16:24:04 |419 |161.10|CHIX |00280237071TRLO0| +----------------+------+------+--------+----------------+ |16:24:04 |236 |161.10|CHIX |00280237072TRLO0| +----------------+------+------+--------+----------------+ |16:24:17 |413 |161.10|CHIX |00280237123TRLO0| +----------------+------+------+--------+----------------+ |16:24:17 |6 |161.10|CHIX |00280237124TRLO0| +----------------+------+------+--------+----------------+ |16:24:17 |130 |161.10|CHIX |00280237125TRLO0| +----------------+------+------+--------+----------------+ |16:27:51 |19 |161.20|CHIX |00280237756TRLO0| +----------------+------+------+--------+----------------+ |16:27:51 |1406 |161.20|CHIX |00280237757TRLO0| +----------------+------+------+--------+----------------+ |16:27:51 |604 |161.20|CHIX |00280237758TRLO0| +----------------+------+------+--------+----------------+ |16:27:51 |64 |161.20|CHIX |00280237759TRLO0| +----------------+------+------+--------+----------------+ |16:27:51 |1405 |161.20|CHIX |00280237760TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM