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 |09 January 2025| +-----------------------------------+---------------+ |Number of ordinary shares purchased|453,000 | +-----------------------------------+---------------+ |Weighted average price paid (p) |156.40 | +-----------------------------------+---------------+ |Highest price paid (p) |158.20 | +-----------------------------------+---------------+ |Lowest price paid (p) |152.20 | +-----------------------------------+---------------+ Following the above purchase, FirstGroup holds 144,629,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 606,065,681. 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 09 January 2025 is 606,065,681. 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 157.18 62,497 BATE 156.07 45,072 CHIX 156.27 337,010 Aquis 157.74 6,263 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:06:50 |414 |153.00|CHIX |00279341561TRLO0| +----------------+------+------+--------+----------------+ |08:06:50 |420 |153.00|CHIX |00279341562TRLO0| +----------------+------+------+--------+----------------+ |08:08:10 |417 |152.50|BATE |00279341658TRLO0| +----------------+------+------+--------+----------------+ |08:08:10 |450 |152.50|CHIX |00279341659TRLO0| +----------------+------+------+--------+----------------+ |08:15:30 |382 |154.30|BATE |00279342338TRLO0| +----------------+------+------+--------+----------------+ |08:15:30 |436 |154.30|CHIX |00279342339TRLO0| +----------------+------+------+--------+----------------+ |08:15:30 |776 |154.30|CHIX |00279342340TRLO0| +----------------+------+------+--------+----------------+ |08:18:24 |86 |154.20|CHIX |00279342546TRLO0| +----------------+------+------+--------+----------------+ |08:19:28 |231 |154.80|CHIX |00279342606TRLO0| +----------------+------+------+--------+----------------+ |08:19:28 |414 |154.80|CHIX |00279342607TRLO0| +----------------+------+------+--------+----------------+ |08:19:52 |433 |154.90|BATE |00279342636TRLO0| +----------------+------+------+--------+----------------+ |08:19:52 |507 |154.90|CHIX |00279342637TRLO0| +----------------+------+------+--------+----------------+ |08:19:52 |680 |154.80|CHIX |00279342638TRLO0| +----------------+------+------+--------+----------------+ |08:20:05 |378 |154.70|BATE |00279342652TRLO0| +----------------+------+------+--------+----------------+ |08:20:05 |787 |154.70|CHIX |00279342653TRLO0| +----------------+------+------+--------+----------------+ |08:20:05 |1319 |154.70|CHIX |00279342654TRLO0| +----------------+------+------+--------+----------------+ |08:20:05 |456 |154.60|CHIX |00279342655TRLO0| +----------------+------+------+--------+----------------+ |08:20:05 |1001 |154.60|CHIX |00279342656TRLO0| +----------------+------+------+--------+----------------+ |08:20:13 |429 |154.50|CHIX |00279342659TRLO0| +----------------+------+------+--------+----------------+ |08:20:13 |458 |154.50|CHIX |00279342660TRLO0| +----------------+------+------+--------+----------------+ |08:20:55 |383 |154.20|BATE |00279342700TRLO0| +----------------+------+------+--------+----------------+ |08:20:55 |382 |154.20|CHIX |00279342701TRLO0| +----------------+------+------+--------+----------------+ |08:20:58 |376 |154.10|CHIX |00279342703TRLO0| +----------------+------+------+--------+----------------+ |08:21:36 |107 |153.80|BATE |00279342784TRLO0| +----------------+------+------+--------+----------------+ |08:21:36 |432 |153.80|CHIX |00279342785TRLO0| +----------------+------+------+--------+----------------+ |08:21:36 |288 |153.80|BATE |00279342786TRLO0| +----------------+------+------+--------+----------------+ |08:21:43 |419 |153.50|CHIX |00279342798TRLO0| +----------------+------+------+--------+----------------+ |08:22:10 |451 |152.80|CHIX |00279342886TRLO0| +----------------+------+------+--------+----------------+ |08:22:37 |430 |152.70|CHIX |00279342922TRLO0| +----------------+------+------+--------+----------------+ |08:22:49 |21 |152.70|CHIX |00279342952TRLO0| +----------------+------+------+--------+----------------+ |08:23:13 |417 |152.40|CHIX |00279342992TRLO0| +----------------+------+------+--------+----------------+ |08:27:24 |378 |152.80|CHIX |00279343697TRLO0| +----------------+------+------+--------+----------------+ |08:27:24 |399 |152.80|CHIX |00279343698TRLO0| +----------------+------+------+--------+----------------+ |08:30:27 |273 |152.60|CHIX |00279343896TRLO0| +----------------+------+------+--------+----------------+ |08:30:27 |133 |152.60|CHIX |00279343897TRLO0| +----------------+------+------+--------+----------------+ |08:30:27 |424 |152.60|CHIX |00279343898TRLO0| +----------------+------+------+--------+----------------+ |08:31:30 |181 |152.20|CHIX |00279344053TRLO0| +----------------+------+------+--------+----------------+ |08:31:30 |252 |152.20|CHIX |00279344054TRLO0| +----------------+------+------+--------+----------------+ |08:31:30 |417 |152.20|CHIX |00279344055TRLO0| +----------------+------+------+--------+----------------+ |08:33:03 |405 |152.40|CHIX |00279344250TRLO0| +----------------+------+------+--------+----------------+ |08:33:03 |13 |152.40|CHIX |00279344251TRLO0| +----------------+------+------+--------+----------------+ |08:33:03 |386 |152.40|CHIX |00279344252TRLO0| +----------------+------+------+--------+----------------+ |08:33:17 |393 |152.50|CHIX |00279344276TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |185 |153.50|BATE |00279345224TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |449 |153.50|CHIX |00279345225TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |600 |153.50|BATE |00279345226TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |36 |153.50|BATE |00279345227TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |296 |153.50|CHIX |00279345228TRLO0| +----------------+------+------+--------+----------------+ |08:43:28 |38 |153.50|CHIX |00279345229TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |396 |153.50|BATE |00279345378TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |2 |153.50|CHIX |00279345379TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |381 |153.50|CHIX |00279345380TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |792 |153.50|CHIX |00279345381TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |392 |153.40|CHIX |00279345382TRLO0| +----------------+------+------+--------+----------------+ |08:45:23 |399 |153.40|CHIX |00279345383TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |382 |154.00|BATE |00279345998TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |818 |154.00|CHIX |00279345999TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |835 |154.00|CHIX |00279346000TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |790 |154.00|CHIX |00279346001TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |172 |153.90|CHIX |00279346002TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |380 |153.90|BATE |00279346003TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |218 |153.90|CHIX |00279346004TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |382 |153.90|CHIX |00279346005TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |322 |153.90|CHIX |00279346006TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |405 |153.90|CHIX |00279346007TRLO0| +----------------+------+------+--------+----------------+ |08:52:13 |750 |153.90|CHIX |00279346008TRLO0| +----------------+------+------+--------+----------------+ |09:10:38 |385 |154.80|CHIX |00279347637TRLO0| +----------------+------+------+--------+----------------+ |09:10:38 |809 |154.80|CHIX |00279347638TRLO0| +----------------+------+------+--------+----------------+ |09:10:38 |397 |154.80|CHIX |00279347639TRLO0| +----------------+------+------+--------+----------------+ |09:16:38 |5431 |155.10|CHIX |00279348039TRLO0| +----------------+------+------+--------+----------------+ |09:16:38 |396 |155.10|BATE |00279348040TRLO0| +----------------+------+------+--------+----------------+ |09:16:38 |30 |155.10|CHIX |00279348041TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |388 |155.00|BATE |00279348050TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |1223 |155.00|BATE |00279348051TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |430 |155.00|CHIX |00279348052TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |600 |155.00|CHIX |00279348053TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |600 |155.00|CHIX |00279348054TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |600 |155.00|CHIX |00279348055TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |558 |155.00|CHIX |00279348056TRLO0| +----------------+------+------+--------+----------------+ |09:16:57 |356 |155.00|CHIX |00279348057TRLO0| +----------------+------+------+--------+----------------+ |09:20:35 |181 |155.10|CHIX |00279348281TRLO0| +----------------+------+------+--------+----------------+ |09:20:35 |758 |155.10|CHIX |00279348282TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |808 |155.10|BATE |00279348417TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |604 |155.10|CHIX |00279348418TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |428 |155.10|CHIX |00279348419TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |1642 |155.10|CHIX |00279348420TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |2666 |155.10|CHIX |00279348421TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |385 |155.10|XLON |00279348422TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |237 |155.10|XLON |00279348423TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |164 |155.10|XLON |00279348424TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |942 |155.10|XLON |00279348425TRLO0| +----------------+------+------+--------+----------------+ |09:22:30 |346 |155.00|CHIX |00279348426TRLO0| +----------------+------+------+--------+----------------+ |09:24:00 |258 |155.00|BATE |00279348528TRLO0| +----------------+------+------+--------+----------------+ |09:24:00 |433 |155.00|XLON |00279348529TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |131 |155.00|BATE |00279348997TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |400 |155.00|BATE |00279348998TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |1200 |155.00|CHIX |00279348999TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |159 |155.00|CHIX |00279349000TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |914 |155.00|CHIX |00279349001TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |156 |155.00|CHIX |00279349002TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |271 |155.00|CHIX |00279349003TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |388 |155.00|XLON |00279349004TRLO0| +----------------+------+------+--------+----------------+ |09:30:35 |399 |155.00|XLON |00279349005TRLO0| +----------------+------+------+--------+----------------+ |09:31:06 |1200 |154.90|CHIX |00279349059TRLO0| +----------------+------+------+--------+----------------+ |09:31:06 |1188 |154.90|CHIX |00279349060TRLO0| +----------------+------+------+--------+----------------+ |09:31:12 |600 |154.80|CHIX |00279349078TRLO0| +----------------+------+------+--------+----------------+ |09:31:12 |972 |154.80|CHIX |00279349079TRLO0| +----------------+------+------+--------+----------------+ |09:31:12 |2028 |154.80|CHIX |00279349080TRLO0| +----------------+------+------+--------+----------------+ |09:31:12 |551 |154.80|CHIX |00279349081TRLO0| +----------------+------+------+--------+----------------+ |09:32:40 |99 |154.60|CHIX |00279349149TRLO0| +----------------+------+------+--------+----------------+ |09:33:00 |309 |154.60|CHIX |00279349170TRLO0| +----------------+------+------+--------+----------------+ |09:33:00 |291 |154.60|CHIX |00279349171TRLO0| +----------------+------+------+--------+----------------+ |09:33:21 |108 |154.60|CHIX |00279349199TRLO0| +----------------+------+------+--------+----------------+ |09:35:36 |114 |154.50|CHIX |00279349373TRLO0| +----------------+------+------+--------+----------------+ |09:35:36 |263 |154.50|CHIX |00279349374TRLO0| +----------------+------+------+--------+----------------+ |09:35:36 |387 |154.50|CHIX |00279349375TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |322 |154.90|CHIX |00279350381TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |410 |154.90|BATE |00279350382TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |454 |154.90|CHIX |00279350383TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |407 |154.80|BATE |00279350384TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |774 |154.80|CHIX |00279350385TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |597 |154.80|CHIX |00279350386TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |380 |154.70|CHIX |00279350387TRLO0| +----------------+------+------+--------+----------------+ |09:51:00 |820 |154.70|CHIX |00279350388TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |453 |155.00|CHIX |00279351235TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |1027 |155.00|CHIX |00279351236TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |155 |155.00|CHIX |00279351237TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |600 |154.90|CHIX |00279351238TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |1860 |154.90|CHIX |00279351239TRLO0| +----------------+------+------+--------+----------------+ |10:05:33 |386 |154.90|CHIX |00279351240TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |1229 |154.80|CHIX |00279351587TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |389 |154.80|Aquis |00279351588TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |394 |154.80|BATE |00279351589TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |806 |154.80|BATE |00279351590TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |1017 |154.80|BATE |00279351591TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |600 |154.80|CHIX |00279351592TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |1200 |154.80|CHIX |00279351593TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |4626 |154.80|CHIX |00279351594TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |1422 |154.80|CHIX |00279351595TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |598 |154.80|XLON |00279351596TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |149 |154.80|XLON |00279351597TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |387 |154.80|XLON |00279351598TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |64 |154.80|XLON |00279351599TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |351 |154.80|XLON |00279351600TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |249 |154.80|XLON |00279351601TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |138 |154.80|XLON |00279351602TRLO0| +----------------+------+------+--------+----------------+ |10:10:04 |387 |154.80|XLON |00279351603TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |312 |154.40|CHIX |00279351975TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |108 |154.40|BATE |00279351976TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |292 |154.40|BATE |00279351977TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |1707 |154.40|CHIX |00279351978TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |378 |154.40|CHIX |00279351979TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |457 |154.40|CHIX |00279351980TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |429 |154.40|CHIX |00279351981TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |418 |154.40|CHIX |00279351982TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |416 |154.40|CHIX |00279351983TRLO0| +----------------+------+------+--------+----------------+ |10:15:49 |406 |154.40|CHIX |00279351984TRLO0| +----------------+------+------+--------+----------------+ |10:22:42 |63 |154.40|BATE |00279352379TRLO0| +----------------+------+------+--------+----------------+ |10:23:09 |1045 |154.40|CHIX |00279352412TRLO0| +----------------+------+------+--------+----------------+ |10:23:09 |491 |154.40|CHIX |00279352413TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |352 |154.40|BATE |00279352629TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |386 |154.40|BATE |00279352630TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |529 |154.40|CHIX |00279352631TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |1262 |154.40|CHIX |00279352632TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |430 |154.40|CHIX |00279352633TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |391 |154.40|CHIX |00279352634TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |393 |154.40|XLON |00279352635TRLO0| +----------------+------+------+--------+----------------+ |10:26:42 |390 |154.40|XLON |00279352636TRLO0| +----------------+------+------+--------+----------------+ |10:27:16 |9 |154.30|CHIX |00279352702TRLO0| +----------------+------+------+--------+----------------+ |10:35:49 |386 |154.90|CHIX |00279353363TRLO0| +----------------+------+------+--------+----------------+ |10:35:49 |54 |154.90|CHIX |00279353364TRLO0| +----------------+------+------+--------+----------------+ |10:39:52 |231 |154.90|XLON |00279353702TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |305 |155.10|BATE |00279353913TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |412 |155.10|CHIX |00279353914TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |499 |155.10|CHIX |00279353915TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |802 |155.10|CHIX |00279353916TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |829 |155.10|CHIX |00279353917TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |6037 |155.10|CHIX |00279353918TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |6611 |155.10|CHIX |00279353919TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |44 |155.10|BATE |00279353920TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |44 |155.10|BATE |00279353921TRLO0| +----------------+------+------+--------+----------------+ |10:43:36 |110 |155.10|CHIX |00279353922TRLO0| +----------------+------+------+--------+----------------+ |10:43:40 |1497 |155.00|CHIX |00279353925TRLO0| +----------------+------+------+--------+----------------+ |10:43:40 |461 |155.00|CHIX |00279353926TRLO0| +----------------+------+------+--------+----------------+ |10:43:40 |772 |155.00|BATE |00279353927TRLO0| +----------------+------+------+--------+----------------+ |10:43:40 |622 |155.00|CHIX |00279353928TRLO0| +----------------+------+------+--------+----------------+ |10:43:40 |596 |155.00|CHIX |00279353929TRLO0| +----------------+------+------+--------+----------------+ |10:52:00 |398 |154.90|XLON |00279354383TRLO0| +----------------+------+------+--------+----------------+ |10:52:00 |365 |154.90|XLON |00279354384TRLO0| +----------------+------+------+--------+----------------+ |10:52:00 |66 |154.90|XLON |00279354385TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |750 |155.10|CHIX |00279354741TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |600 |155.10|BATE |00279354742TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |188 |155.10|BATE |00279354743TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |2455 |155.10|CHIX |00279354744TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |1153 |155.10|CHIX |00279354745TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |1200 |155.10|CHIX |00279354746TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |2869 |155.10|CHIX |00279354747TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |600 |155.10|XLON |00279354748TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |193 |155.10|XLON |00279354749TRLO0| +----------------+------+------+--------+----------------+ |10:58:24 |395 |155.10|XLON |00279354750TRLO0| +----------------+------+------+--------+----------------+ |10:58:28 |66 |155.00|CHIX |00279354756TRLO0| +----------------+------+------+--------+----------------+ |10:58:28 |17 |155.00|CHIX |00279354757TRLO0| +----------------+------+------+--------+----------------+ |10:58:28 |852 |155.00|CHIX |00279354759TRLO0| +----------------+------+------+--------+----------------+ |10:58:28 |281 |155.00|BATE |00279354760TRLO0| +----------------+------+------+--------+----------------+ |10:58:50 |847 |155.00|CHIX |00279354778TRLO0| +----------------+------+------+--------+----------------+ |10:59:21 |35 |155.00|CHIX |00279354795TRLO0| +----------------+------+------+--------+----------------+ |10:59:21 |449 |155.00|CHIX |00279354796TRLO0| +----------------+------+------+--------+----------------+ |10:59:21 |63 |155.00|CHIX |00279354797TRLO0| +----------------+------+------+--------+----------------+ |10:59:21 |405 |155.00|CHIX |00279354798TRLO0| +----------------+------+------+--------+----------------+ |10:59:21 |116 |155.00|BATE |00279354799TRLO0| +----------------+------+------+--------+----------------+ |11:00:03 |398 |154.90|BATE |00279354856TRLO0| +----------------+------+------+--------+----------------+ |11:00:03 |416 |154.90|CHIX |00279354857TRLO0| +----------------+------+------+--------+----------------+ |11:00:05 |35 |154.80|CHIX |00279354861TRLO0| +----------------+------+------+--------+----------------+ |11:00:05 |357 |154.80|CHIX |00279354862TRLO0| +----------------+------+------+--------+----------------+ |11:00:05 |357 |154.80|CHIX |00279354863TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |423 |154.70|BATE |00279355125TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |427 |154.70|CHIX |00279355126TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |417 |154.70|CHIX |00279355127TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |356 |154.70|CHIX |00279355128TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |94 |154.70|CHIX |00279355129TRLO0| +----------------+------+------+--------+----------------+ |11:03:43 |412 |154.70|CHIX |00279355130TRLO0| +----------------+------+------+--------+----------------+ |11:04:53 |399 |154.60|BATE |00279355230TRLO0| +----------------+------+------+--------+----------------+ |11:04:53 |154 |154.60|CHIX |00279355231TRLO0| +----------------+------+------+--------+----------------+ |11:04:53 |226 |154.60|CHIX |00279355232TRLO0| +----------------+------+------+--------+----------------+ |11:04:53 |374 |154.60|CHIX |00279355233TRLO0| +----------------+------+------+--------+----------------+ |11:04:53 |29 |154.60|CHIX |00279355234TRLO0| +----------------+------+------+--------+----------------+ |11:07:40 |401 |154.70|BATE |00279355386TRLO0| +----------------+------+------+--------+----------------+ |11:07:40 |434 |154.60|CHIX |00279355385TRLO0| +----------------+------+------+--------+----------------+ |11:07:40 |430 |154.60|BATE |00279355387TRLO0| +----------------+------+------+--------+----------------+ |11:07:40 |1089 |154.60|CHIX |00279355388TRLO0| +----------------+------+------+--------+----------------+ |11:07:40 |576 |154.60|CHIX |00279355389TRLO0| +----------------+------+------+--------+----------------+ |11:07:43 |430 |154.50|CHIX |00279355390TRLO0| +----------------+------+------+--------+----------------+ |11:07:43 |458 |154.50|CHIX |00279355391TRLO0| +----------------+------+------+--------+----------------+ |11:08:18 |437 |154.30|CHIX |00279355428TRLO0| +----------------+------+------+--------+----------------+ |11:08:18 |370 |154.30|CHIX |00279355429TRLO0| +----------------+------+------+--------+----------------+ |11:08:18 |14 |154.30|CHIX |00279355430TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |447 |154.10|CHIX |00279355630TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |378 |154.10|CHIX |00279355631TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |392 |154.10|CHIX |00279355632TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |383 |154.10|CHIX |00279355633TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |15 |154.10|CHIX |00279355634TRLO0| +----------------+------+------+--------+----------------+ |11:12:32 |414 |154.10|CHIX |00279355635TRLO0| +----------------+------+------+--------+----------------+ |11:26:31 |407 |154.30|BATE |00279356334TRLO0| +----------------+------+------+--------+----------------+ |11:26:31 |193 |154.30|BATE |00279356335TRLO0| +----------------+------+------+--------+----------------+ |11:29:12 |226 |154.40|CHIX |00279356469TRLO0| +----------------+------+------+--------+----------------+ |11:29:12 |7405 |154.40|CHIX |00279356470TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |798 |154.40|BATE |00279356668TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |776 |154.40|BATE |00279356669TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |395 |154.40|CHIX |00279356670TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |852 |154.40|CHIX |00279356671TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |390 |154.40|CHIX |00279356672TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |825 |154.40|XLON |00279356673TRLO0| +----------------+------+------+--------+----------------+ |11:33:55 |782 |154.40|XLON |00279356674TRLO0| +----------------+------+------+--------+----------------+ |11:35:07 |430 |154.50|BATE |00279356751TRLO0| +----------------+------+------+--------+----------------+ |11:35:07 |653 |154.50|CHIX |00279356752TRLO0| +----------------+------+------+--------+----------------+ |11:35:07 |407 |154.50|CHIX |00279356753TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |2312 |154.40|CHIX |00279356834TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |781 |154.40|CHIX |00279356835TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |391 |154.40|CHIX |00279356836TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |1387 |154.40|CHIX |00279356837TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |34 |154.40|BATE |00279356838TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |308 |154.40|BATE |00279356839TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |274 |154.40|BATE |00279356840TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |13 |154.40|XLON |00279356841TRLO0| +----------------+------+------+--------+----------------+ |11:35:53 |13 |154.40|XLON |00279356842TRLO0| +----------------+------+------+--------+----------------+ |11:37:25 |241 |154.20|CHIX |00279357001TRLO0| +----------------+------+------+--------+----------------+ |11:37:25 |173 |154.20|CHIX |00279357002TRLO0| +----------------+------+------+--------+----------------+ |11:37:25 |413 |154.20|CHIX |00279357003TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |298 |155.80|BATE |00279358414TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |94 |155.80|BATE |00279358415TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |392 |155.80|BATE |00279358416TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |412 |155.80|BATE |00279358417TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |3357 |155.80|CHIX |00279358418TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |1648 |155.80|CHIX |00279358419TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |2807 |155.80|CHIX |00279358420TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |2776 |155.80|CHIX |00279358421TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |816 |155.80|CHIX |00279358422TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |1645 |155.80|XLON |00279358423TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |1611 |155.80|XLON |00279358425TRLO0| +----------------+------+------+--------+----------------+ |12:00:09 |407 |155.70|CHIX |00279358424TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |107 |156.10|BATE |00279359134TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |684 |156.10|BATE |00279359135TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |7 |156.10|BATE |00279359136TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |268 |156.10|CHIX |00279359137TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |127 |156.10|CHIX |00279359138TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |461 |156.10|CHIX |00279359139TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |600 |156.10|CHIX |00279359140TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |161 |156.10|CHIX |00279359141TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |2661 |156.10|CHIX |00279359142TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |1207 |156.10|CHIX |00279359143TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |1916 |156.10|CHIX |00279359144TRLO0| +----------------+------+------+--------+----------------+ |12:10:04 |832 |156.10|XLON |00279359145TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |173 |156.70|BATE |00279359553TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |584 |156.70|BATE |00279359554TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |659 |156.70|CHIX |00279359555TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |99 |156.70|CHIX |00279359556TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |712 |156.70|CHIX |00279359557TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |1241 |156.70|CHIX |00279359558TRLO0| +----------------+------+------+--------+----------------+ |12:17:56 |1221 |156.70|CHIX |00279359559TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |1639 |156.70|CHIX |00279359767TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |981 |156.70|CHIX |00279359768TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |403 |156.60|BATE |00279359769TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |197 |156.60|BATE |00279359770TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |106 |156.60|BATE |00279359771TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |106 |156.60|BATE |00279359772TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |1275 |156.60|CHIX |00279359773TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |630 |156.60|CHIX |00279359774TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |728 |156.60|CHIX |00279359775TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |399 |156.60|XLON |00279359776TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |201 |156.60|XLON |00279359777TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |194 |156.60|XLON |00279359778TRLO0| +----------------+------+------+--------+----------------+ |12:21:44 |379 |156.60|XLON |00279359779TRLO0| +----------------+------+------+--------+----------------+ |12:21:54 |434 |156.50|CHIX |00279359803TRLO0| +----------------+------+------+--------+----------------+ |12:21:54 |158 |156.50|CHIX |00279359804TRLO0| +----------------+------+------+--------+----------------+ |12:21:54 |297 |156.50|CHIX |00279359805TRLO0| +----------------+------+------+--------+----------------+ |12:23:24 |378 |156.50|CHIX |00279359903TRLO0| +----------------+------+------+--------+----------------+ |12:23:24 |434 |156.50|CHIX |00279359904TRLO0| +----------------+------+------+--------+----------------+ |12:29:51 |8 |156.30|XLON |00279360135TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |401 |156.40|BATE |00279360482TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |379 |156.40|BATE |00279360483TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |420 |156.40|BATE |00279360484TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |408 |156.40|BATE |00279360485TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |4778 |156.40|CHIX |00279360486TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |813 |156.40|CHIX |00279360487TRLO0| +----------------+------+------+--------+----------------+ |12:35:22 |784 |156.40|CHIX |00279360488TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |387 |156.30|BATE |00279360491TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |726 |156.30|CHIX |00279360492TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |391 |156.30|CHIX |00279360493TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |395 |156.30|CHIX |00279360494TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |416 |156.30|CHIX |00279360495TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |600 |156.20|CHIX |00279360496TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |564 |156.20|CHIX |00279360497TRLO0| +----------------+------+------+--------+----------------+ |12:35:27 |1425 |156.20|CHIX |00279360498TRLO0| +----------------+------+------+--------+----------------+ |12:38:26 |445 |156.10|CHIX |00279360650TRLO0| +----------------+------+------+--------+----------------+ |12:38:26 |418 |156.10|CHIX |00279360651TRLO0| +----------------+------+------+--------+----------------+ |12:38:26 |430 |156.10|CHIX |00279360652TRLO0| +----------------+------+------+--------+----------------+ |12:39:04 |955 |156.00|CHIX |00279360686TRLO0| +----------------+------+------+--------+----------------+ |12:39:04 |432 |156.00|CHIX |00279360687TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |405 |156.30|BATE |00279362037TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |856 |156.30|BATE |00279362038TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |387 |156.30|CHIX |00279362039TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |848 |156.30|CHIX |00279362040TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |7 |156.30|CHIX |00279362041TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |927 |156.30|CHIX |00279362042TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |1747 |156.30|CHIX |00279362043TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |397 |156.30|XLON |00279362044TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |405 |156.30|XLON |00279362045TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |401 |156.30|XLON |00279362046TRLO0| +----------------+------+------+--------+----------------+ |12:59:30 |400 |156.30|XLON |00279362047TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |377 |156.70|Aquis |00279363653TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |680 |156.70|CHIX |00279363654TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |391 |156.70|BATE |00279363655TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |1102 |156.70|BATE |00279363656TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |174 |156.70|BATE |00279363657TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |785 |156.70|BATE |00279363658TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |787 |156.70|BATE |00279363659TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |3232 |156.70|CHIX |00279363660TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |587 |156.70|CHIX |00279363661TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |3106 |156.70|CHIX |00279363662TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |3106 |156.70|CHIX |00279363663TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |1318 |156.70|CHIX |00279363664TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |1684 |156.70|CHIX |00279363665TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |1230 |156.70|XLON |00279363666TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |1218 |156.70|XLON |00279363667TRLO0| +----------------+------+------+--------+----------------+ |13:15:38 |2624 |156.70|XLON |00279363668TRLO0| +----------------+------+------+--------+----------------+ |13:15:41 |2357 |156.70|CHIX |00279363671TRLO0| +----------------+------+------+--------+----------------+ |13:15:51 |1595 |156.70|CHIX |00279363685TRLO0| +----------------+------+------+--------+----------------+ |13:15:51 |431 |156.70|Aquis |00279363686TRLO0| +----------------+------+------+--------+----------------+ |13:16:29 |1708 |156.60|CHIX |00279363739TRLO0| +----------------+------+------+--------+----------------+ |13:16:29 |181 |156.60|CHIX |00279363740TRLO0| +----------------+------+------+--------+----------------+ |13:16:29 |614 |156.60|CHIX |00279363741TRLO0| +----------------+------+------+--------+----------------+ |13:36:44 |292 |156.70|CHIX |00279365436TRLO0| +----------------+------+------+--------+----------------+ |13:51:59 |9801 |157.40|CHIX |00279366994TRLO0| +----------------+------+------+--------+----------------+ |13:51:59 |760 |157.40|BATE |00279366995TRLO0| +----------------+------+------+--------+----------------+ |13:51:59 |2349 |157.40|XLON |00279366996TRLO0| +----------------+------+------+--------+----------------+ |13:51:59 |135 |157.40|XLON |00279366997TRLO0| +----------------+------+------+--------+----------------+ |13:52:36 |871 |157.40|BATE |00279367074TRLO0| +----------------+------+------+--------+----------------+ |13:52:36 |807 |157.40|CHIX |00279367075TRLO0| +----------------+------+------+--------+----------------+ |13:52:36 |1197 |157.40|CHIX |00279367076TRLO0| +----------------+------+------+--------+----------------+ |13:52:36 |383 |157.40|XLON |00279367077TRLO0| +----------------+------+------+--------+----------------+ |13:57:50 |1306 |157.70|CHIX |00279367699TRLO0| +----------------+------+------+--------+----------------+ |13:57:50 |418 |157.70|CHIX |00279367700TRLO0| +----------------+------+------+--------+----------------+ |13:57:50 |1239 |157.70|CHIX |00279367701TRLO0| +----------------+------+------+--------+----------------+ |13:57:50 |7304 |157.70|CHIX |00279367702TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |404 |157.70|BATE |00279368929TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |345 |157.70|BATE |00279368930TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |385 |157.70|CHIX |00279368931TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |3306 |157.70|CHIX |00279368932TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |2097 |157.70|CHIX |00279368933TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |1382 |157.70|CHIX |00279368934TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |1759 |157.70|CHIX |00279368935TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |455 |157.70|CHIX |00279368936TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |61 |157.70|BATE |00279368937TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |388 |157.70|XLON |00279368938TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |212 |157.70|XLON |00279368939TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |600 |157.70|XLON |00279368940TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |14 |157.70|XLON |00279368941TRLO0| +----------------+------+------+--------+----------------+ |14:09:12 |412 |157.70|XLON |00279368942TRLO0| +----------------+------+------+--------+----------------+ |14:09:14 |444 |157.60|CHIX |00279368946TRLO0| +----------------+------+------+--------+----------------+ |14:09:14 |1670 |157.60|CHIX |00279368947TRLO0| +----------------+------+------+--------+----------------+ |14:09:14 |4467 |157.60|CHIX |00279368948TRLO0| +----------------+------+------+--------+----------------+ |14:18:17 |56 |157.70|BATE |00279370004TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |336 |157.70|BATE |00279370684TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |264 |157.70|BATE |00279370685TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |143 |157.70|BATE |00279370686TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |427 |157.70|CHIX |00279370687TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |773 |157.70|CHIX |00279370688TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |23 |157.70|CHIX |00279370689TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |577 |157.70|CHIX |00279370690TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |600 |157.70|XLON |00279370691TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |211 |157.70|XLON |00279370692TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |876 |157.70|XLON |00279370693TRLO0| +----------------+------+------+--------+----------------+ |14:24:55 |793 |157.70|XLON |00279370694TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |247 |157.70|CHIX |00279370857TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |409 |157.70|BATE |00279370858TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |399 |157.70|BATE |00279370859TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |781 |157.70|CHIX |00279370860TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |201 |157.70|CHIX |00279370861TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |600 |157.70|CHIX |00279370862TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |1655 |157.70|CHIX |00279370863TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |874 |157.70|CHIX |00279370864TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |1118 |157.70|CHIX |00279370865TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |4804 |157.70|CHIX |00279370866TRLO0| +----------------+------+------+--------+----------------+ |14:26:48 |410 |157.70|XLON |00279370867TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |30 |157.60|BATE |00279371162TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |365 |157.60|BATE |00279371163TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |297 |157.60|CHIX |00279371164TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |600 |157.60|CHIX |00279371165TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |600 |157.60|CHIX |00279371166TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |475 |157.60|CHIX |00279371167TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |1541 |157.60|CHIX |00279371168TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |412 |157.60|CHIX |00279371169TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |447 |157.60|CHIX |00279371170TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |394 |157.60|XLON |00279371171TRLO0| +----------------+------+------+--------+----------------+ |14:29:30 |1348 |157.50|CHIX |00279371172TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |403 |157.90|BATE |00279373463TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |413 |157.90|BATE |00279373464TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |1221 |157.90|BATE |00279373465TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |3689 |157.90|CHIX |00279373466TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |832 |157.90|CHIX |00279373467TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |2085 |157.90|CHIX |00279373468TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |853 |157.90|CHIX |00279373469TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |799 |157.90|XLON |00279373470TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |407 |157.90|XLON |00279373471TRLO0| +----------------+------+------+--------+----------------+ |14:45:23 |821 |157.90|XLON |00279373472TRLO0| +----------------+------+------+--------+----------------+ |14:48:15 |795 |157.80|XLON |00279373937TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |394 |158.20|CHIX |00279374723TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |415 |158.20|CHIX |00279374724TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |427 |158.20|CHIX |00279374725TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |383 |158.20|CHIX |00279374726TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |4789 |158.20|CHIX |00279374727TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |1192 |158.20|CHIX |00279374728TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |2723 |158.20|CHIX |00279374729TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |818 |158.20|BATE |00279374730TRLO0| +----------------+------+------+--------+----------------+ |14:55:32 |805 |158.20|BATE |00279374731TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |30 |158.10|CHIX |00279374870TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |358 |158.10|CHIX |00279374871TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |1115 |158.10|CHIX |00279374872TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |397 |158.10|XLON |00279374873TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |165 |158.10|BATE |00279374874TRLO0| +----------------+------+------+--------+----------------+ |14:56:38 |244 |158.10|BATE |00279374875TRLO0| +----------------+------+------+--------+----------------+ |15:07:24 |1229 |158.10|CHIX |00279376476TRLO0| +----------------+------+------+--------+----------------+ |15:07:24 |421 |158.10|XLON |00279376477TRLO0| +----------------+------+------+--------+----------------+ |15:07:24 |384 |158.10|XLON |00279376478TRLO0| +----------------+------+------+--------+----------------+ |15:07:24 |435 |158.10|XLON |00279376479TRLO0| +----------------+------+------+--------+----------------+ |15:07:24 |409 |158.10|XLON |00279376480TRLO0| +----------------+------+------+--------+----------------+ |15:07:26 |1429 |158.10|CHIX |00279376488TRLO0| +----------------+------+------+--------+----------------+ |15:07:26 |1799 |158.10|CHIX |00279376489TRLO0| +----------------+------+------+--------+----------------+ |15:07:49 |1478 |158.00|CHIX |00279376546TRLO0| +----------------+------+------+--------+----------------+ |15:07:49 |2108 |158.00|CHIX |00279376547TRLO0| +----------------+------+------+--------+----------------+ |15:07:49 |600 |158.00|CHIX |00279376548TRLO0| +----------------+------+------+--------+----------------+ |15:07:49 |2129 |158.00|CHIX |00279376549TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |1477 |158.00|CHIX |00279377142TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |1473 |158.00|CHIX |00279377143TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |2539 |158.00|CHIX |00279377144TRLO0| +----------------+------+------+--------+----------------+ |15:12:00 |1066 |158.00|CHIX |00279377145TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |3225 |158.00|CHIX |00279378817TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |426 |158.00|BATE |00279378818TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |421 |158.00|BATE |00279378819TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |407 |158.00|BATE |00279378820TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |1200 |157.90|CHIX |00279378821TRLO0| +----------------+------+------+--------+----------------+ |15:22:43 |3543 |157.90|CHIX |00279378822TRLO0| +----------------+------+------+--------+----------------+ |15:22:46 |157 |157.70|CHIX |00279378830TRLO0| +----------------+------+------+--------+----------------+ |15:22:46 |268 |157.70|CHIX |00279378831TRLO0| +----------------+------+------+--------+----------------+ |15:23:02 |436 |157.40|CHIX |00279378942TRLO0| +----------------+------+------+--------+----------------+ |15:24:31 |438 |157.20|CHIX |00279379224TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |297 |157.20|BATE |00279381574TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |99 |157.20|BATE |00279381576TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |408 |157.20|CHIX |00279381577TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |386 |157.20|CHIX |00279381578TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |426 |157.20|CHIX |00279381579TRLO0| +----------------+------+------+--------+----------------+ |15:40:09 |439 |157.20|BATE |00279381580TRLO0| +----------------+------+------+--------+----------------+ |15:43:46 |1036 |157.40|CHIX |00279382085TRLO0| +----------------+------+------+--------+----------------+ |15:43:46 |469 |157.40|BATE |00279382086TRLO0| +----------------+------+------+--------+----------------+ |15:43:46 |335 |157.40|BATE |00279382087TRLO0| +----------------+------+------+--------+----------------+ |15:43:46 |659 |157.40|BATE |00279382088TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |3412 |157.40|CHIX |00279383263TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |1479 |157.40|CHIX |00279383264TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |131 |157.40|BATE |00279383266TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |380 |157.40|BATE |00279383267TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |651 |157.40|CHIX |00279383268TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |789 |157.40|CHIX |00279383269TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |123 |157.40|XLON |00279383270TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |23 |157.40|XLON |00279383271TRLO0| +----------------+------+------+--------+----------------+ |15:51:58 |672 |157.40|XLON |00279383272TRLO0| +----------------+------+------+--------+----------------+ |15:51:59 |1228 |157.40|CHIX |00279383289TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |63 |158.00|CHIX |00279384879TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |766 |158.00|CHIX |00279384880TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |437 |158.00|BATE |00279384881TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |847 |158.00|BATE |00279384882TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |1700 |158.00|CHIX |00279384883TRLO0| +----------------+------+------+--------+----------------+ |15:59:59 |5221 |158.00|CHIX |00279384884TRLO0| +----------------+------+------+--------+----------------+ |16:00:10 |1190 |157.90|CHIX |00279384937TRLO0| +----------------+------+------+--------+----------------+ |16:00:10 |600 |157.90|CHIX |00279384938TRLO0| +----------------+------+------+--------+----------------+ |16:00:10 |3701 |157.90|CHIX |00279384939TRLO0| +----------------+------+------+--------+----------------+ |16:00:18 |542 |157.80|CHIX |00279384997TRLO0| +----------------+------+------+--------+----------------+ |16:00:18 |711 |157.80|CHIX |00279384998TRLO0| +----------------+------+------+--------+----------------+ |16:00:18 |2271 |157.80|CHIX |00279384999TRLO0| +----------------+------+------+--------+----------------+ |16:00:18 |739 |157.80|CHIX |00279385000TRLO0| +----------------+------+------+--------+----------------+ |16:00:24 |394 |157.80|CHIX |00279385012TRLO0| +----------------+------+------+--------+----------------+ |16:00:24 |394 |157.80|CHIX |00279385013TRLO0| +----------------+------+------+--------+----------------+ |16:00:24 |578 |157.80|CHIX |00279385014TRLO0| +----------------+------+------+--------+----------------+ |16:05:59 |431 |157.80|CHIX |00279386206TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |830 |158.00|Aquis |00279386906TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |498 |158.00|TRQX |00279386907TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |518 |158.00|CHIX |00279386908TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |600 |158.00|XLON |00279386909TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |2238 |158.00|XLON |00279386910TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |311 |158.00|XLON |00279386911TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |5 |158.00|XLON |00279386912TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |830 |158.00|Aquis |00279386913TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |498 |158.00|TRQX |00279386914TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |518 |158.00|CHIX |00279386915TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |3154 |158.00|XLON |00279386916TRLO0| +----------------+------+------+--------+----------------+ |16:08:22 |711 |158.00|CHIX |00279386917TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |850 |158.20|Aquis |00279389508TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |332 |158.20|BATE |00279389509TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |332 |158.20|CHIX |00279389510TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |332 |158.20|TRQX |00279389511TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |2600 |158.20|XLON |00279389512TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |554 |158.20|XLON |00279389513TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |537 |158.20|Aquis |00279389514TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |123 |158.20|CHIX |00279389515TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |133 |158.20|CHIX |00279389516TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |755 |158.20|XLON |00279389517TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |838 |158.20|XLON |00279389518TRLO0| +----------------+------+------+--------+----------------+ |16:17:30 |124 |158.20|XLON |00279389519TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |664 |158.20|Aquis |00279389532TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |332 |158.20|CHIX |00279389533TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |1494 |158.20|XLON |00279389534TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |1221 |158.20|CHIX |00279389535TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |332 |158.20|TRQX |00279389536TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |600 |158.20|Aquis |00279389537TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |459 |158.20|CHIX |00279389538TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |64 |158.20|Aquis |00279389539TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |600 |158.20|XLON |00279389540TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |658 |158.20|XLON |00279389541TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |67 |158.20|XLON |00279389542TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |862 |158.20|XLON |00279389543TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |137 |158.20|XLON |00279389544TRLO0| +----------------+------+------+--------+----------------+ |16:17:34 |347 |158.20|CHIX |00279389545TRLO0| +----------------+------+------+--------+----------------+ |16:17:38 |498 |158.20|TRQX |00279389553TRLO0| +----------------+------+------+--------+----------------+ |16:17:38 |750 |158.20|XLON |00279389554TRLO0| +----------------+------+------+--------+----------------+ |16:17:38 |2035 |158.20|XLON |00279389555TRLO0| +----------------+------+------+--------+----------------+ |16:17:38 |369 |158.20|XLON |00279389556TRLO0| +----------------+------+------+--------+----------------+ |16:17:41 |151 |158.20|CHIX |00279389566TRLO0| +----------------+------+------+--------+----------------+ |16:17:43 |691 |158.20|Aquis |00279389578TRLO0| +----------------+------+------+--------+----------------+ |16:19:11 |159 |158.20|CHIX |00279389969TRLO0| +----------------+------+------+--------+----------------+ |16:19:30 |78 |158.20|BATE |00279390035TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |515 |158.20|XLON |00279390046TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |1157 |158.20|XLON |00279390047TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |1482 |158.20|XLON |00279390048TRLO0| +----------------+------+------+--------+----------------+ |16:19:35 |40 |158.20|BATE |00279390049TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |878 |158.20|BATE |00279390216TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |850 |158.20|XLON |00279390217TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |2600 |158.20|XLON |00279390220TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |1500 |158.20|XLON |00279390221TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |66 |158.20|XLON |00279390222TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |65 |158.20|XLON |00279390223TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |357 |158.20|XLON |00279390224TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |412 |158.20|XLON |00279390225TRLO0| +----------------+------+------+--------+----------------+ |16:20:14 |1431 |158.20|CHIX |00279390226TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM