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

6 December 2024

Number of ordinary shares purchased

356,035

Weighted average price paid (p)

156.19

Highest price paid (p)

157.20

Lowest price paid (p)

154.30

Following the above purchase, FirstGroup holds 140,033,213 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 610,661,802. 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 6 December 2024 is 610,661,802. 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

[email protected]

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

(pence per share)

Aggregated volume

XLON

156.55

14,007

BATE

156.24

64,506

CHIX

156.16

275,400

Aquis

156.40

2,122

Individual Transactions

Transaction Time

Volume

Price

Platform

Transaction Ref

08:04:14

232

155.20

CHIX

00276864813TRLO0

08:04:14

167

155.20

CHIX

00276864814TRLO0

08:05:18

441

155.20

CHIX

00276864987TRLO0

08:09:32

234

155.10

CHIX

00276865567TRLO0

08:09:32

339

155.10

BATE

00276865568TRLO0

08:09:32

58

155.10

BATE

00276865569TRLO0

08:09:32

303

155.10

CHIX

00276865570TRLO0

08:09:33

542

155.00

CHIX

00276865571TRLO0

08:16:11

396

155.30

CHIX

00276866560TRLO0

08:18:05

575

155.20

CHIX

00276866744TRLO0

08:18:05

406

155.20

BATE

00276866745TRLO0

08:18:05

726

155.20

CHIX

00276866746TRLO0

08:18:12

1511

155.00

CHIX

00276866754TRLO0

08:18:12

443

155.00

CHIX

00276866755TRLO0

08:20:07

356

155.00

CHIX

00276867143TRLO0

08:20:07

29

155.00

CHIX

00276867144TRLO0

08:48:40

40

155.60

CHIX

00276871362TRLO0

08:48:40

7090

155.60

CHIX

00276871363TRLO0

08:48:40

840

155.60

BATE

00276871364TRLO0

08:48:40

333

155.60

BATE

00276871365TRLO0

08:48:40

500

155.60

BATE

00276871366TRLO0

08:48:40

6

155.60

BATE

00276871367TRLO0

08:48:40

818

155.60

BATE

00276871368TRLO0

08:48:40

791

155.60

XLON

00276871369TRLO0

09:19:01

1944

156.70

BATE

00276875608TRLO0

09:19:01

500

156.70

BATE

00276875609TRLO0

09:19:01

492

156.70

BATE

00276875610TRLO0

09:19:01

1646

156.70

CHIX

00276875611TRLO0

09:19:01

3722

156.70

CHIX

00276875612TRLO0

09:19:01

6639

156.70

CHIX

00276875613TRLO0

09:19:01

500

156.70

XLON

00276875614TRLO0

09:19:01

1912

156.70

XLON

00276875615TRLO0

09:23:56

395

156.60

BATE

00276876210TRLO0

09:23:56

318

156.60

CHIX

00276876211TRLO0

09:51:53

145

156.90

CHIX

00276880802TRLO0

09:55:18

500

157.10

BATE

00276881684TRLO0

09:55:18

1163

157.10

BATE

00276881685TRLO0

09:55:18

3456

157.10

CHIX

00276881686TRLO0

09:55:18

881

157.10

CHIX

00276881687TRLO0

09:55:18

780

157.10

CHIX

00276881688TRLO0

09:55:18

3521

157.10

CHIX

00276881689TRLO0

09:55:18

3195

157.10

CHIX

00276881690TRLO0

09:55:18

552

157.10

CHIX

00276881691TRLO0

09:55:18

938

157.10

CHIX

00276881692TRLO0

09:55:18

1671

157.10

CHIX

00276881693TRLO0

09:55:18

4337

157.10

CHIX

00276881694TRLO0

09:55:18

322

157.10

CHIX

00276881695TRLO0

09:55:26

950

156.50

CHIX

00276881754TRLO0

09:55:51

711

156.40

CHIX

00276881842TRLO0

09:56:43

433

156.50

CHIX

00276882028TRLO0

09:57:28

462

156.50

CHIX

00276882200TRLO0

10:57:22

419

157.00

BATE

00276895311TRLO0

10:57:22

2509

157.00

BATE

00276895312TRLO0

10:57:22

2538

157.00

CHIX

00276895313TRLO0

10:57:22

3202

157.00

CHIX

00276895314TRLO0

10:57:22

7217

157.00

CHIX

00276895315TRLO0

10:58:35

935

157.00

CHIX

00276895628TRLO0

10:58:45

407

157.00

BATE

00276895666TRLO0

10:58:45

4179

157.00

BATE

00276895667TRLO0

10:58:45

1500

157.00

BATE

00276895668TRLO0

10:58:45

500

157.00

BATE

00276895669TRLO0

10:58:45

1089

157.00

BATE

00276895670TRLO0

10:58:58

545

157.10

CHIX

00276895710TRLO0

11:03:52

106

157.10

CHIX

00276896696TRLO0

11:03:52

83

157.10

CHIX

00276896697TRLO0

11:08:00

500

157.10

BATE

00276897458TRLO0

11:08:00

3093

157.10

BATE

00276897459TRLO0

11:08:00

338

157.10

CHIX

00276897460TRLO0

11:08:00

1137

157.10

CHIX

00276897461TRLO0

11:08:00

475

157.10

CHIX

00276897462TRLO0

11:08:00

496

157.10

CHIX

00276897463TRLO0

11:08:00

5160

157.10

CHIX

00276897464TRLO0

11:08:00

1054

157.10

CHIX

00276897465TRLO0

11:08:00

6214

157.10

CHIX

00276897466TRLO0

11:08:00

439

157.10

XLON

00276897467TRLO0

11:22:02

402

156.70

BATE

00276899760TRLO0

11:22:02

98

156.70

BATE

00276899761TRLO0

11:22:02

303

156.70

CHIX

00276899762TRLO0

11:22:02

931

156.70

CHIX

00276899763TRLO0

11:22:02

309

156.70

BATE

00276899764TRLO0

11:22:02

325

156.70

CHIX

00276899765TRLO0

11:22:02

423

156.70

XLON

00276899766TRLO0

11:22:02

441

156.70

XLON

00276899767TRLO0

11:38:06

933

156.60

CHIX

00276902410TRLO0

11:38:06

405

156.60

BATE

00276902411TRLO0

11:38:06

416

156.60

CHIX

00276902412TRLO0

11:38:06

706

156.60

CHIX

00276902413TRLO0

11:38:06

1460

156.60

CHIX

00276902414TRLO0

11:38:06

460

156.60

CHIX

00276902415TRLO0

11:38:06

1685

156.60

CHIX

00276902416TRLO0

11:38:06

1310

156.60

CHIX

00276902417TRLO0

11:38:06

1490

156.60

CHIX

00276902418TRLO0

11:38:06

157

156.60

CHIX

00276902419TRLO0

11:38:06

400

156.60

XLON

00276902420TRLO0

11:38:06

40

156.60

XLON

00276902421TRLO0

11:38:15

1356

156.50

CHIX

00276902449TRLO0

11:38:27

1116

156.50

CHIX

00276902478TRLO0

11:38:27

1277

156.40

CHIX

00276902479TRLO0

11:39:05

597

156.50

CHIX

00276902611TRLO0

11:45:07

433

156.60

CHIX

00276903428TRLO0

11:45:07

837

156.60

BATE

00276903429TRLO0

11:45:07

826

156.60

CHIX

00276903430TRLO0

11:45:07

1923

156.60

CHIX

00276903431TRLO0

11:45:07

4529

156.60

CHIX

00276903432TRLO0

11:45:11

877

156.50

CHIX

00276903447TRLO0

11:45:11

1229

156.50

CHIX

00276903448TRLO0

11:45:11

1000

156.40

Aquis

00276903449TRLO0

11:45:11

1122

156.40

Aquis

00276903450TRLO0

11:45:11

7

156.40

BATE

00276903451TRLO0

12:02:03

444

157.20

CHIX

00276906232TRLO0

12:02:46

405

157.20

CHIX

00276906385TRLO0

12:02:46

641

157.10

CHIX

00276906386TRLO0

12:05:24

1000

157.10

BATE

00276906838TRLO0

12:05:24

248

157.10

BATE

00276906839TRLO0

12:05:24

809

157.10

BATE

00276906840TRLO0

12:05:24

443

157.10

BATE

00276906841TRLO0

12:05:24

77

157.10

BATE

00276906842TRLO0

12:05:24

6627

157.10

CHIX

00276906843TRLO0

12:05:24

417

157.10

XLON

00276906844TRLO0

12:06:42

391

156.90

BATE

00276907033TRLO0

12:06:42

152

156.90

CHIX

00276907034TRLO0

12:19:51

720

157.20

CHIX

00276909060TRLO0

12:19:51

427

157.20

CHIX

00276909061TRLO0

12:19:51

73

157.20

CHIX

00276909062TRLO0

12:19:51

1000

157.20

CHIX

00276909063TRLO0

12:19:51

137

157.20

CHIX

00276909064TRLO0

12:20:12

566

157.10

CHIX

00276909102TRLO0

12:20:12

934

157.10

BATE

00276909103TRLO0

12:20:12

254

157.10

CHIX

00276909104TRLO0

12:34:36

500

157.10

BATE

00276911434TRLO0

12:34:36

363

157.10

BATE

00276911435TRLO0

12:34:36

500

157.10

CHIX

00276911436TRLO0

12:34:36

1169

157.10

CHIX

00276911437TRLO0

12:34:36

522

157.10

CHIX

00276911438TRLO0

12:34:36

60

157.10

CHIX

00276911439TRLO0

12:34:36

785

157.10

CHIX

00276911440TRLO0

12:34:36

2215

157.10

CHIX

00276911441TRLO0

12:34:36

163

157.10

CHIX

00276911442TRLO0

12:34:36

837

157.10

CHIX

00276911443TRLO0

12:34:36

5000

157.10

CHIX

00276911444TRLO0

12:34:36

1431

157.10

CHIX

00276911446TRLO0

12:37:51

172

157.00

BATE

00276911969TRLO0

12:38:54

163

157.00

BATE

00276912078TRLO0

12:42:45

1476

157.00

CHIX

00276912594TRLO0

12:42:45

1703

157.00

CHIX

00276912595TRLO0

12:42:45

857

157.00

CHIX

00276912596TRLO0

12:42:45

125

157.00

BATE

00276912597TRLO0

12:42:45

425

157.00

BATE

00276912598TRLO0

12:42:45

301

157.00

BATE

00276912599TRLO0

12:42:45

591

157.00

CHIX

00276912600TRLO0

12:42:45

123

157.00

BATE

00276912601TRLO0

12:42:45

30

157.00

CHIX

00276912602TRLO0

12:42:45

132

157.00

CHIX

00276912603TRLO0

12:49:01

431

157.00

BATE

00276913484TRLO0

12:49:01

253

157.00

BATE

00276913485TRLO0

12:50:51

161

157.00

BATE

00276913792TRLO0

12:50:51

303

157.00

BATE

00276913793TRLO0

12:59:35

7268

157.10

CHIX

00276915219TRLO0

12:59:35

523

157.10

BATE

00276915220TRLO0

12:59:35

3963

157.10

CHIX

00276915221TRLO0

12:59:35

4895

157.10

XLON

00276915222TRLO0

12:59:35

263

157.00

CHIX

00276915223TRLO0

12:59:40

406

156.90

CHIX

00276915233TRLO0

13:00:54

325

156.70

BATE

00276915468TRLO0

13:00:54

96

156.70

BATE

00276915469TRLO0

13:00:54

409

156.70

CHIX

00276915470TRLO0

13:01:23

68

156.60

CHIX

00276915576TRLO0

13:01:23

905

156.60

CHIX

00276915577TRLO0

13:01:29

518

156.50

CHIX

00276915587TRLO0

13:12:15

324

156.30

CHIX

00276917235TRLO0

13:12:15

426

156.30

BATE

00276917236TRLO0

13:12:15

99

156.30

CHIX

00276917237TRLO0

13:12:15

461

156.30

CHIX

00276917238TRLO0

13:12:15

151

156.30

CHIX

00276917239TRLO0

13:12:15

262

156.30

CHIX

00276917240TRLO0

13:12:15

433

156.30

CHIX

00276917241TRLO0

13:13:16

418

156.30

BATE

00276917358TRLO0

13:14:10

386

156.40

CHIX

00276917503TRLO0

13:14:10

223

156.40

CHIX

00276917504TRLO0

13:15:13

207

156.40

CHIX

00276917643TRLO0

13:15:13

429

156.40

CHIX

00276917644TRLO0

13:16:18

791

156.30

BATE

00276917820TRLO0

13:17:12

241

156.30

CHIX

00276917962TRLO0

13:17:12

99

156.30

BATE

00276917963TRLO0

13:17:12

406

156.30

BATE

00276917964TRLO0

13:18:16

424

156.30

BATE

00276918128TRLO0

13:18:16

330

156.30

BATE

00276918129TRLO0

13:19:17

71

156.30

BATE

00276918260TRLO0

13:19:17

413

156.30

BATE

00276918261TRLO0

13:19:17

262

156.30

BATE

00276918262TRLO0

13:20:12

164

156.30

CHIX

00276918489TRLO0

13:20:12

163

156.30

BATE

00276918490TRLO0

13:20:12

436

156.30

BATE

00276918491TRLO0

13:21:16

422

156.30

BATE

00276918716TRLO0

13:21:16

303

156.30

BATE

00276918717TRLO0

13:22:22

123

156.30

BATE

00276918894TRLO0

13:22:22

392

156.30

BATE

00276918895TRLO0

13:22:22

202

156.30

BATE

00276918896TRLO0

13:31:23

793

156.70

CHIX

00276920872TRLO0

13:31:23

810

156.70

CHIX

00276920873TRLO0

13:31:38

615

156.60

CHIX

00276920927TRLO0

13:31:38

255

156.60

CHIX

00276920928TRLO0

13:31:38

430

156.60

CHIX

00276920929TRLO0

13:31:38

628

156.50

CHIX

00276920930TRLO0

13:32:19

688

156.50

CHIX

00276921110TRLO0

13:32:19

1000

156.50

BATE

00276921111TRLO0

13:32:19

392

156.50

BATE

00276921112TRLO0

13:32:19

500

156.50

CHIX

00276921113TRLO0

13:32:19

500

156.50

CHIX

00276921114TRLO0

13:32:19

608

156.50

CHIX

00276921115TRLO0

13:32:19

1000

156.50

CHIX

00276921116TRLO0

13:32:19

500

156.50

CHIX

00276921117TRLO0

13:32:19

500

156.50

CHIX

00276921118TRLO0

13:32:19

1500

156.50

CHIX

00276921119TRLO0

13:32:19

371

156.50

CHIX

00276921120TRLO0

13:33:56

1700

156.40

CHIX

00276921475TRLO0

13:35:46

1501

156.40

CHIX

00276921834TRLO0

13:35:46

1501

156.40

CHIX

00276921836TRLO0

13:50:44

403

156.50

CHIX

00276924609TRLO0

13:50:44

436

156.50

BATE

00276924610TRLO0

13:50:44

249

156.50

CHIX

00276924611TRLO0

13:50:44

155

156.50

CHIX

00276924612TRLO0

13:50:44

206

156.50

CHIX

00276924613TRLO0

13:50:44

240

156.50

CHIX

00276924614TRLO0

13:50:44

431

156.50

CHIX

00276924615TRLO0

13:53:40

2017

156.40

CHIX

00276925262TRLO0

13:53:40

433

156.40

BATE

00276925263TRLO0

13:53:40

432

156.40

BATE

00276925264TRLO0

13:53:40

144

156.40

BATE

00276925265TRLO0

13:53:40

210

156.40

BATE

00276925266TRLO0

13:53:40

66

156.40

BATE

00276925267TRLO0

13:53:40

1995

156.40

CHIX

00276925268TRLO0

13:53:40

433

156.40

XLON

00276925269TRLO0

14:16:12

822

156.60

CHIX

00276929638TRLO0

14:16:12

415

156.60

CHIX

00276929639TRLO0

14:16:12

997

156.60

CHIX

00276929640TRLO0

14:16:12

503

156.60

CHIX

00276929641TRLO0

14:16:12

500

156.60

CHIX

00276929642TRLO0

14:16:12

253

156.60

CHIX

00276929643TRLO0

14:16:12

1038

156.60

CHIX

00276929644TRLO0

14:16:12

204

156.60

CHIX

00276929645TRLO0

14:16:12

1087

156.60

CHIX

00276929646TRLO0

14:16:12

737

156.60

CHIX

00276929647TRLO0

14:31:16

7268

156.20

CHIX

00276933727TRLO0

14:31:16

3832

156.20

BATE

00276933728TRLO0

14:31:16

5194

156.20

CHIX

00276933729TRLO0

14:31:16

408

156.20

XLON

00276933730TRLO0

14:31:16

445

156.20

XLON

00276933731TRLO0

14:36:59

982

155.90

CHIX

00276937010TRLO0

14:42:31

338

155.90

CHIX

00276939875TRLO0

14:42:31

5743

155.90

CHIX

00276939876TRLO0

14:42:31

455

155.90

BATE

00276939877TRLO0

14:42:31

460

155.90

BATE

00276939878TRLO0

14:42:31

333

155.90

BATE

00276939879TRLO0

14:42:31

96

155.90

BATE

00276939880TRLO0

14:42:31

413

155.90

BATE

00276939881TRLO0

14:42:31

205

155.90

CHIX

00276939882TRLO0

14:51:00

519

155.80

BATE

00276944726TRLO0

14:51:00

452

155.80

BATE

00276944727TRLO0

14:51:00

427

155.80

BATE

00276944728TRLO0

14:51:00

440

155.80

BATE

00276944729TRLO0

14:51:00

188

155.80

CHIX

00276944730TRLO0

14:51:00

283

155.80

CHIX

00276944731TRLO0

14:51:00

1490

155.80

CHIX

00276944732TRLO0

14:51:00

500

155.80

CHIX

00276944733TRLO0

14:51:00

4807

155.80

CHIX

00276944734TRLO0

14:53:47

729

155.70

CHIX

00276945960TRLO0

14:56:37

403

155.70

BATE

00276947321TRLO0

14:56:37

431

155.70

BATE

00276947322TRLO0

14:56:37

403

155.70

BATE

00276947323TRLO0

14:56:37

185

155.70

BATE

00276947324TRLO0

14:57:20

282

155.70

CHIX

00276947703TRLO0

14:57:20

232

155.70

BATE

00276947704TRLO0

14:57:20

212

155.70

BATE

00276947705TRLO0

14:57:20

218

155.70

BATE

00276947706TRLO0

14:57:20

1490

155.70

CHIX

00276947707TRLO0

14:57:20

1448

155.70

CHIX

00276947708TRLO0

14:57:20

1228

155.70

CHIX

00276947709TRLO0

14:57:20

792

155.70

CHIX

00276947710TRLO0

14:57:20

500

155.70

CHIX

00276947711TRLO0

14:57:20

909

155.70

CHIX

00276947712TRLO0

14:57:20

553

155.70

CHIX

00276947715TRLO0

15:12:38

500

155.80

BATE

00276955469TRLO0

15:12:38

321

155.80

BATE

00276955470TRLO0

15:12:38

128

155.80

BATE

00276955471TRLO0

15:12:38

2416

155.80

BATE

00276955472TRLO0

15:12:38

1277

155.80

CHIX

00276955473TRLO0

15:12:38

3854

155.80

CHIX

00276955474TRLO0

15:12:38

500

155.80

XLON

00276955475TRLO0

15:12:38

500

155.80

XLON

00276955476TRLO0

15:12:38

624

155.80

XLON

00276955477TRLO0

15:15:17

215

155.50

CHIX

00276957031TRLO0

15:15:17

1062

155.50

CHIX

00276957032TRLO0

15:15:17

430

155.50

BATE

00276957033TRLO0

15:15:17

121

155.50

CHIX

00276957034TRLO0

15:15:17

323

155.50

CHIX

00276957035TRLO0

15:15:17

417

155.50

CHIX

00276957036TRLO0

15:15:17

443

155.50

CHIX

00276957037TRLO0

15:17:25

399

155.20

CHIX

00276957964TRLO0

15:17:25

442

155.20

BATE

00276957965TRLO0

15:17:25

417

155.20

CHIX

00276957966TRLO0

15:17:25

442

155.20

CHIX

00276957967TRLO0

15:17:25

424

155.20

CHIX

00276957968TRLO0

15:23:14

402

155.10

BATE

00276960351TRLO0

15:23:14

384

155.10

CHIX

00276960352TRLO0

15:23:14

47

155.10

CHIX

00276960353TRLO0

15:23:14

389

155.10

CHIX

00276960354TRLO0

15:23:14

14

155.10

CHIX

00276960355TRLO0

15:23:14

375

155.10

CHIX

00276960356TRLO0

15:23:14

53

155.10

CHIX

00276960357TRLO0

15:23:14

428

155.10

CHIX

00276960358TRLO0

15:23:14

13

155.10

BATE

00276960359TRLO0

15:23:48

1378

155.00

CHIX

00276960600TRLO0

15:23:48

53

155.00

BATE

00276960601TRLO0

15:23:48

54

155.00

BATE

00276960602TRLO0

15:23:48

3

155.00

BATE

00276960603TRLO0

15:23:48

48

155.00

BATE

00276960604TRLO0

15:24:35

271

155.00

BATE

00276960941TRLO0

15:24:35

229

155.00

BATE

00276960942TRLO0

15:27:23

310

155.00

CHIX

00276962308TRLO0

15:27:23

310

155.00

CHIX

00276962309TRLO0

15:27:23

847

155.00

CHIX

00276962310TRLO0

15:27:23

14

155.00

BATE

00276962311TRLO0

15:27:23

176

155.00

BATE

00276962312TRLO0

15:27:54

165

154.90

BATE

00276962495TRLO0

15:29:25

440

154.90

XLON

00276963044TRLO0

15:30:00

46

154.90

CHIX

00276963274TRLO0

15:30:00

278

154.90

BATE

00276963275TRLO0

15:30:00

222

154.90

BATE

00276963276TRLO0

15:30:00

191

154.90

BATE

00276963277TRLO0

15:30:00

414

154.90

BATE

00276963278TRLO0

15:30:00

2405

154.90

CHIX

00276963279TRLO0

15:30:00

399

154.90

XLON

00276963280TRLO0

15:38:24

416

154.80

CHIX

00276967066TRLO0

15:38:24

409

154.80

BATE

00276967067TRLO0

15:38:24

413

154.80

CHIX

00276967068TRLO0

15:38:24

429

154.80

CHIX

00276967069TRLO0

15:38:24

2

154.80

BATE

00276967070TRLO0

15:38:24

411

154.80

BATE

00276967071TRLO0

15:38:36

903

154.70

CHIX

00276967225TRLO0

16:00:51

425

154.70

BATE

00276976844TRLO0

16:00:51

12

154.70

BATE

00276976845TRLO0

16:00:51

397

154.70

BATE

00276976846TRLO0

16:00:51

410

154.70

BATE

00276976847TRLO0

16:00:51

1143

154.70

CHIX

00276976848TRLO0

16:00:51

1489

154.70

CHIX

00276976849TRLO0

16:00:51

716

154.70

CHIX

00276976850TRLO0

16:00:51

1490

154.70

CHIX

00276976851TRLO0

16:00:51

83

154.70

CHIX

00276976852TRLO0

16:00:51

7268

154.70

CHIX

00276976853TRLO0

16:06:03

247

154.50

CHIX

00276978976TRLO0

16:13:09

812

154.50

BATE

00276982486TRLO0

16:13:09

828

154.50

BATE

00276982487TRLO0

16:13:09

5253

154.50

CHIX

00276982488TRLO0

16:13:09

4640

154.50

CHIX

00276982489TRLO0

16:13:09

7268

154.50

CHIX

00276982490TRLO0

16:13:37

878

154.30

CHIX

00276982748TRLO0

16:13:37

1310

154.30

CHIX

00276982749TRLO0

16:13:37

432

154.30

BATE

00276982750TRLO0

16:13:37

876

154.30

CHIX

00276982751TRLO0

16:15:04

459

154.30

BATE

00276983301TRLO0

16:15:04

432

154.30

BATE

00276983302TRLO0

16:15:04

109

154.30

BATE

00276983303TRLO0

16:15:04

296

154.30

BATE

00276983304TRLO0

16:15:04

405

154.30

BATE

00276983305TRLO0

16:15:04

1456

154.30

CHIX

00276983306TRLO0

16:19:00

405

154.60

CHIX

00276985183TRLO0

16:19:00

891

154.60

CHIX

00276985184TRLO0

16:19:00

194

154.60

CHIX

00276985185TRLO0

16:29:23

13

154.60

CHIX

00276991302TRLO0

16:29:23

10

154.60

CHIX

00276991303TRLO0

16:29:23

326

154.60

BATE

00276991308TRLO0

16:29:46

28

154.60

CHIX

00276991852TRLO0

16:29:49

113

154.60

BATE

00276991942TRLO0

16:29:49

274

154.60

BATE

00276991944TRLO0

16:29:49

165

154.60

BATE

00276991946TRLO0

16:29:49

1145

154.60

CHIX

00276991948TRLO0

16:29:49

3507

154.60

CHIX

00276991950TRLO0

16:29:49

921

154.60

CHIX

00276991951TRLO0

16:29:49

6347

154.60

CHIX

00276991953TRLO0