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

17 December 2024

Number of ordinary shares purchased

325,247

Weighted average price paid (p)

165.31

Highest price paid (p)

172.80

Lowest price paid (p)

163.70

Following the above purchase, FirstGroup holds 141,626,472 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 609,068,543. 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 17 December 2024 is 609,068,543. 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

165.32

12,370

BATE

165.25

53,822

CHIX

165.32

258,957

Aquis

164.50

98

Individual Transactions

Transaction Time

Volume

Price

Platform

Transaction Ref

08:06:12

259

172.80

CHIX

00277812323TRLO0

08:06:12

119

172.80

CHIX

00277812324TRLO0

08:14:34

385

167.70

BATE

00277813383TRLO0

08:14:34

418

167.70

CHIX

00277813384TRLO0

08:14:34

376

167.70

CHIX

00277813385TRLO0

08:14:34

21

167.70

CHIX

00277813386TRLO0

08:14:34

361

167.70

CHIX

00277813387TRLO0

08:14:34

392

167.70

CHIX

00277813388TRLO0

08:18:57

395

167.40

CHIX

00277813929TRLO0

08:18:57

389

167.40

CHIX

00277813930TRLO0

08:19:01

404

167.20

CHIX

00277813944TRLO0

08:19:01

395

167.20

CHIX

00277813945TRLO0

08:19:01

694

167.20

CHIX

00277813946TRLO0

08:19:01

232

167.20

CHIX

00277813947TRLO0

08:19:11

959

167.10

CHIX

00277813980TRLO0

08:19:29

430

166.90

CHIX

00277813993TRLO0

08:21:15

398

166.70

CHIX

00277814276TRLO0

08:29:00

51

167.00

CHIX

00277815104TRLO0

08:29:00

401

167.00

BATE

00277815105TRLO0

08:29:00

337

167.00

CHIX

00277815106TRLO0

08:29:00

429

167.00

CHIX

00277815107TRLO0

08:29:54

41

167.00

CHIX

00277815248TRLO0

08:29:54

176

167.00

CHIX

00277815249TRLO0

08:29:54

176

167.00

CHIX

00277815250TRLO0

08:30:48

513

166.90

CHIX

00277815395TRLO0

08:33:49

385

167.50

CHIX

00277815792TRLO0

08:33:49

414

167.50

CHIX

00277815793TRLO0

08:33:49

394

167.50

CHIX

00277815794TRLO0

08:33:50

1144

167.40

CHIX

00277815797TRLO0

08:33:50

166

167.40

CHIX

00277815798TRLO0

08:34:42

408

167.00

CHIX

00277815909TRLO0

08:34:45

422

166.90

CHIX

00277815912TRLO0

08:37:40

430

166.70

CHIX

00277816327TRLO0

08:48:42

364

166.50

BATE

00277818332TRLO0

08:48:42

20

166.50

BATE

00277818333TRLO0

08:48:42

20

166.50

BATE

00277818334TRLO0

08:48:42

428

166.50

CHIX

00277818335TRLO0

08:48:42

404

166.50

CHIX

00277818336TRLO0

08:48:42

412

166.50

CHIX

00277818337TRLO0

08:48:42

779

166.50

CHIX

00277818338TRLO0

08:52:01

389

166.10

BATE

00277818683TRLO0

08:52:01

52

166.10

BATE

00277818684TRLO0

08:52:07

402

166.10

XLON

00277818699TRLO0

08:52:07

44

166.10

XLON

00277818700TRLO0

08:52:56

31

166.10

CHIX

00277818781TRLO0

08:56:45

410

166.50

CHIX

00277819168TRLO0

08:58:28

22

166.50

CHIX

00277819367TRLO0

08:59:05

47

166.50

CHIX

00277819446TRLO0

09:00:39

407

166.50

BATE

00277819678TRLO0

09:00:39

825

166.50

BATE

00277819679TRLO0

09:00:39

208

166.50

BATE

00277819680TRLO0

09:00:39

2275

166.50

CHIX

00277819681TRLO0

09:00:39

679

166.50

CHIX

00277819682TRLO0

09:00:39

1696

166.50

CHIX

00277819683TRLO0

09:00:39

680

166.50

XLON

00277819684TRLO0

09:00:39

26

166.50

XLON

00277819685TRLO0

09:00:45

481

165.60

CHIX

00277819708TRLO0

09:08:11

387

165.80

CHIX

00277820466TRLO0

09:08:12

600

165.50

CHIX

00277820468TRLO0

09:08:12

1896

165.50

CHIX

00277820469TRLO0

09:16:42

391

165.60

CHIX

00277821159TRLO0

09:16:42

140

165.60

CHIX

00277821160TRLO0

09:16:42

744

165.60

CHIX

00277821161TRLO0

09:16:42

822

165.60

CHIX

00277821162TRLO0

09:16:42

623

165.60

CHIX

00277821163TRLO0

09:16:42

278

165.60

CHIX

00277821164TRLO0

09:16:42

1212

165.60

CHIX

00277821165TRLO0

09:19:09

383

165.40

BATE

00277821361TRLO0

09:19:44

402

165.30

BATE

00277821376TRLO0

09:19:44

586

165.30

CHIX

00277821377TRLO0

09:19:44

1988

165.20

CHIX

00277821378TRLO0

09:19:47

461

165.20

CHIX

00277821401TRLO0

09:19:47

473

165.20

CHIX

00277821408TRLO0

09:19:47

9

165.20

CHIX

00277821409TRLO0

09:21:32

393

165.10

CHIX

00277821695TRLO0

09:47:24

1171

166.00

CHIX

00277825875TRLO0

09:47:24

2400

166.00

CHIX

00277825876TRLO0

09:47:24

600

166.00

CHIX

00277825877TRLO0

09:47:24

3238

166.00

CHIX

00277825878TRLO0

09:47:24

572

166.00

CHIX

00277825879TRLO0

09:48:06

410

165.90

BATE

00277825972TRLO0

09:48:06

796

165.90

CHIX

00277825973TRLO0

09:48:06

1210

165.90

CHIX

00277825974TRLO0

09:48:06

1187

165.90

CHIX

00277825975TRLO0

09:48:06

583

165.90

CHIX

00277825976TRLO0

09:48:06

989

165.90

CHIX

00277825977TRLO0

09:48:06

1017

165.90

CHIX

00277825978TRLO0

09:48:06

825

165.90

CHIX

00277825979TRLO0

09:49:48

415

166.10

CHIX

00277826339TRLO0

09:49:48

412

166.10

BATE

00277826340TRLO0

09:49:48

409

166.10

CHIX

00277826341TRLO0

09:53:37

1053

166.00

CHIX

00277827129TRLO0

09:53:37

217

166.00

CHIX

00277827130TRLO0

09:53:37

400

166.00

CHIX

00277827131TRLO0

09:53:37

402

166.00

CHIX

00277827132TRLO0

09:53:37

1618

165.80

CHIX

00277827133TRLO0

09:53:41

763

165.80

CHIX

00277827150TRLO0

09:54:28

397

165.60

CHIX

00277827291TRLO0

09:55:54

384

165.30

CHIX

00277827517TRLO0

09:56:28

85

165.20

CHIX

00277827586TRLO0

09:56:28

358

165.20

CHIX

00277827587TRLO0

09:57:06

390

165.10

CHIX

00277827703TRLO0

09:58:36

18

165.00

CHIX

00277827919TRLO0

09:58:51

426

165.00

CHIX

00277827979TRLO0

09:59:33

235

164.90

CHIX

00277828084TRLO0

09:59:33

216

164.90

CHIX

00277828085TRLO0

10:08:22

396

165.20

CHIX

00277829758TRLO0

10:08:22

796

165.20

CHIX

00277829759TRLO0

10:08:22

192

165.20

CHIX

00277829760TRLO0

10:08:22

611

165.20

CHIX

00277829761TRLO0

10:08:22

806

165.20

CHIX

00277829762TRLO0

10:08:22

843

165.20

BATE

00277829763TRLO0

10:09:23

410

165.00

CHIX

00277829938TRLO0

10:09:23

401

165.00

BATE

00277829939TRLO0

10:09:23

494

165.00

CHIX

00277829940TRLO0

10:12:28

331

165.00

CHIX

00277830507TRLO0

10:12:28

323

165.00

CHIX

00277830508TRLO0

10:12:28

78

165.00

CHIX

00277830509TRLO0

10:12:28

413

165.00

CHIX

00277830510TRLO0

10:12:28

157

165.00

CHIX

00277830511TRLO0

10:13:39

19

165.00

CHIX

00277830738TRLO0

10:18:12

236

165.00

CHIX

00277831586TRLO0

10:18:12

456

165.00

CHIX

00277831587TRLO0

10:18:39

150

165.00

CHIX

00277831619TRLO0

10:18:39

301

165.00

CHIX

00277831620TRLO0

10:19:55

100

165.00

CHIX

00277831805TRLO0

10:19:55

411

165.00

CHIX

00277831806TRLO0

10:19:55

288

165.00

CHIX

00277831807TRLO0

10:19:55

1507

165.00

CHIX

00277831808TRLO0

10:19:55

1082

165.00

CHIX

00277831809TRLO0

10:19:55

390

165.00

BATE

00277831810TRLO0

10:19:55

407

165.00

BATE

00277831811TRLO0

10:20:56

695

164.80

CHIX

00277831991TRLO0

10:20:56

390

164.80

CHIX

00277831992TRLO0

10:21:57

1127

164.70

CHIX

00277832353TRLO0

10:21:57

182

164.70

CHIX

00277832354TRLO0

10:23:56

395

164.60

CHIX

00277832924TRLO0

10:23:56

381

164.60

BATE

00277832925TRLO0

10:24:13

792

164.40

CHIX

00277833036TRLO0

10:25:52

397

164.20

BATE

00277833461TRLO0

10:26:12

447

164.00

CHIX

00277833503TRLO0

10:28:56

425

164.00

BATE

00277833879TRLO0

10:28:56

384

164.00

CHIX

00277833880TRLO0

10:28:56

42

164.00

CHIX

00277833881TRLO0

10:28:56

190

164.00

CHIX

00277833883TRLO0

10:28:56

190

164.00

CHIX

00277833884TRLO0

10:29:55

1438

163.90

CHIX

00277834030TRLO0

10:30:39

523

163.80

CHIX

00277834139TRLO0

10:40:36

456

163.90

CHIX

00277835706TRLO0

10:40:36

394

163.90

CHIX

00277835707TRLO0

10:40:36

587

163.90

CHIX

00277835708TRLO0

11:00:42

437

164.80

BATE

00277839496TRLO0

11:00:43

600

164.80

BATE

00277839499TRLO0

11:00:43

1258

164.80

CHIX

00277839500TRLO0

11:00:43

600

164.80

BATE

00277839501TRLO0

11:00:43

492

164.80

CHIX

00277839502TRLO0

11:00:43

318

164.80

CHIX

00277839503TRLO0

11:00:43

536

164.80

CHIX

00277839504TRLO0

11:00:45

465

164.80

CHIX

00277839508TRLO0

11:00:45

1096

164.80

CHIX

00277839509TRLO0

11:00:45

403

164.80

BATE

00277839510TRLO0

11:00:45

495

164.80

CHIX

00277839511TRLO0

11:00:45

30

164.80

CHIX

00277839512TRLO0

11:00:47

393

164.80

CHIX

00277839517TRLO0

11:02:35

473

164.80

CHIX

00277839778TRLO0

11:02:35

481

164.80

CHIX

00277839779TRLO0

11:02:35

2506

164.80

CHIX

00277839780TRLO0

11:02:35

201

164.80

BATE

00277839781TRLO0

11:02:35

201

164.80

BATE

00277839782TRLO0

11:02:35

1713

164.80

CHIX

00277839783TRLO0

11:02:35

1034

164.80

CHIX

00277839784TRLO0

11:02:35

3666

164.80

CHIX

00277839785TRLO0

11:02:35

424

164.80

CHIX

00277839786TRLO0

11:02:35

39

164.80

BATE

00277839787TRLO0

11:14:28

492

164.70

CHIX

00277841691TRLO0

11:14:29

410

164.70

CHIX

00277841699TRLO0

11:14:33

1089

164.70

CHIX

00277841702TRLO0

11:16:20

3785

164.50

CHIX

00277841929TRLO0

11:16:20

842

164.50

BATE

00277841930TRLO0

11:16:20

405

164.50

BATE

00277841931TRLO0

11:16:20

838

164.50

XLON

00277841932TRLO0

11:16:20

795

164.50

XLON

00277841933TRLO0

11:17:27

859

164.30

CHIX

00277842133TRLO0

11:17:27

427

164.30

BATE

00277842134TRLO0

11:18:15

1585

164.20

CHIX

00277842250TRLO0

11:18:15

452

164.10

CHIX

00277842251TRLO0

11:18:25

387

164.10

CHIX

00277842270TRLO0

11:18:57

25

164.00

CHIX

00277842349TRLO0

11:20:33

416

164.00

CHIX

00277842679TRLO0

11:26:05

189

163.90

BATE

00277843442TRLO0

11:26:05

189

163.90

BATE

00277843443TRLO0

11:26:05

417

163.90

CHIX

00277843444TRLO0

11:26:05

415

163.90

CHIX

00277843445TRLO0

11:26:05

415

163.90

CHIX

00277843446TRLO0

11:26:05

318

163.90

XLON

00277843447TRLO0

11:26:05

86

163.90

XLON

00277843448TRLO0

11:28:03

1065

163.70

CHIX

00277843783TRLO0

11:28:03

17

163.70

CHIX

00277843784TRLO0

11:29:33

379

163.70

CHIX

00277843948TRLO0

11:29:33

55

163.70

CHIX

00277843949TRLO0

11:32:05

515

163.90

BATE

00277844316TRLO0

11:32:05

139

163.90

BATE

00277844317TRLO0

11:32:05

139

163.90

BATE

00277844318TRLO0

11:32:05

437

163.90

CHIX

00277844319TRLO0

11:32:05

788

163.90

CHIX

00277844320TRLO0

11:35:05

203

163.80

BATE

00277844729TRLO0

11:44:03

16

164.20

CHIX

00277846466TRLO0

11:48:46

26

164.50

CHIX

00277847139TRLO0

11:51:43

1583

164.50

BATE

00277847615TRLO0

11:51:43

2350

164.50

CHIX

00277847616TRLO0

11:51:43

1467

164.50

CHIX

00277847617TRLO0

11:51:43

996

164.50

CHIX

00277847618TRLO0

11:51:43

2462

164.50

CHIX

00277847619TRLO0

11:51:43

1942

164.50

CHIX

00277847620TRLO0

11:51:43

2337

164.50

CHIX

00277847621TRLO0

11:59:55

449

164.40

CHIX

00277848955TRLO0

11:59:55

302

164.40

CHIX

00277848956TRLO0

12:04:01

98

164.50

Aquis

00277849476TRLO0

12:06:01

600

164.70

CHIX

00277849761TRLO0

12:06:01

187

164.70

CHIX

00277849762TRLO0

12:06:52

423

164.60

BATE

00277849852TRLO0

12:06:52

791

164.60

CHIX

00277849853TRLO0

12:08:21

369

164.50

CHIX

00277850086TRLO0

12:08:21

853

164.50

BATE

00277850087TRLO0

12:40:26

13

165.40

CHIX

00277854710TRLO0

13:05:53

2610

165.40

BATE

00277859113TRLO0

13:05:53

213

165.40

BATE

00277859114TRLO0

13:05:53

769

165.40

BATE

00277859115TRLO0

13:05:53

1211

165.40

CHIX

00277859116TRLO0

13:05:53

2018

165.40

CHIX

00277859117TRLO0

13:05:53

564

165.40

CHIX

00277859118TRLO0

13:05:53

5400

165.40

CHIX

00277859119TRLO0

13:05:53

9

165.40

CHIX

00277859120TRLO0

13:05:53

2391

165.40

CHIX

00277859121TRLO0

13:05:53

600

165.40

CHIX

00277859122TRLO0

13:05:53

470

165.40

CHIX

00277859123TRLO0

13:05:53

1603

165.40

CHIX

00277859124TRLO0

13:05:53

600

165.40

CHIX

00277859125TRLO0

13:05:53

600

165.40

CHIX

00277859126TRLO0

13:05:53

3752

165.40

CHIX

00277859127TRLO0

13:05:53

2446

165.40

XLON

00277859128TRLO0

13:09:21

410

165.80

CHIX

00277859623TRLO0

13:09:21

591

165.80

CHIX

00277859624TRLO0

13:14:34

3600

165.90

CHIX

00277860509TRLO0

13:14:34

5615

165.90

CHIX

00277860510TRLO0

13:14:34

1478

165.80

CHIX

00277860511TRLO0

13:14:34

1232

165.80

BATE

00277860512TRLO0

13:14:34

101

165.80

BATE

00277860513TRLO0

13:14:34

319

165.80

BATE

00277860514TRLO0

13:14:34

1803

165.80

BATE

00277860515TRLO0

13:14:34

1800

165.80

CHIX

00277860516TRLO0

13:14:34

600

165.80

CHIX

00277860517TRLO0

13:14:34

1800

165.80

CHIX

00277860518TRLO0

13:14:34

600

165.80

CHIX

00277860519TRLO0

13:14:34

600

165.80

CHIX

00277860520TRLO0

13:14:34

600

165.80

CHIX

00277860521TRLO0

13:14:34

100

165.80

CHIX

00277860522TRLO0

13:14:34

1046

165.80

CHIX

00277860523TRLO0

13:14:45

407

165.70

BATE

00277860544TRLO0

13:26:05

1044

165.60

CHIX

00277862089TRLO0

13:26:05

245

165.60

CHIX

00277862090TRLO0

13:32:34

569

165.60

CHIX

00277863145TRLO0

13:32:34

21

165.60

CHIX

00277863146TRLO0

13:38:05

4125

165.80

CHIX

00277864078TRLO0

13:38:05

2286

165.80

CHIX

00277864079TRLO0

13:38:05

1212

165.80

BATE

00277864080TRLO0

13:38:05

1199

165.80

XLON

00277864081TRLO0

13:38:05

1186

165.80

XLON

00277864082TRLO0

13:38:05

15

165.80

XLON

00277864083TRLO0

13:38:10

385

165.60

CHIX

00277864101TRLO0

13:40:12

247

165.50

BATE

00277864440TRLO0

13:40:12

161

165.50

BATE

00277864441TRLO0

13:40:12

433

165.50

CHIX

00277864442TRLO0

13:57:11

420

165.40

XLON

00277867545TRLO0

13:57:11

421

165.40

XLON

00277867546TRLO0

13:57:11

393

165.40

BATE

00277867547TRLO0

13:57:11

898

165.40

CHIX

00277867548TRLO0

13:57:11

310

165.40

XLON

00277867549TRLO0

13:57:11

89

165.40

XLON

00277867550TRLO0

14:01:22

391

165.30

CHIX

00277868572TRLO0

14:01:22

165

165.30

CHIX

00277868573TRLO0

14:28:53

250

165.30

BATE

00277874639TRLO0

14:28:53

292

165.30

BATE

00277874640TRLO0

14:28:53

266

165.30

BATE

00277874641TRLO0

14:28:53

26

165.30

BATE

00277874642TRLO0

14:28:53

238

165.30

CHIX

00277874643TRLO0

14:28:53

794

165.30

CHIX

00277874644TRLO0

14:28:53

376

165.30

CHIX

00277874645TRLO0

14:28:53

1408

165.30

CHIX

00277874646TRLO0

14:28:53

1169

165.30

CHIX

00277874647TRLO0

14:28:53

390

165.30

BATE

00277874648TRLO0

14:28:53

6082

165.30

CHIX

00277874649TRLO0

14:37:22

300

165.20

BATE

00277882181TRLO0

14:43:23

651

165.40

CHIX

00277885509TRLO0

14:48:25

1385

165.50

BATE

00277888076TRLO0

14:48:25

8955

165.50

BATE

00277888077TRLO0

14:48:25

9215

165.50

CHIX

00277888078TRLO0

14:48:25

1254

165.50

CHIX

00277888079TRLO0

14:48:25

600

165.50

CHIX

00277888080TRLO0

14:48:25

1289

165.50

CHIX

00277888081TRLO0

14:48:25

1499

165.50

CHIX

00277888082TRLO0

14:48:25

427

165.50

CHIX

00277888083TRLO0

14:48:25

7470

165.50

CHIX

00277888084TRLO0

14:48:31

1140

165.30

CHIX

00277888147TRLO0

14:48:38

1168

165.10

CHIX

00277888212TRLO0

14:49:15

390

164.80

CHIX

00277888426TRLO0

14:50:10

378

164.60

CHIX

00277889057TRLO0

14:51:29

396

164.50

CHIX

00277890093TRLO0

14:55:16

389

164.40

CHIX

00277892266TRLO0

14:57:46

454

164.30

CHIX

00277893844TRLO0

14:58:00

414

164.30

CHIX

00277894005TRLO0

15:08:07

421

164.40

BATE

00277900320TRLO0

15:08:07

397

164.40

CHIX

00277900321TRLO0

15:08:07

398

164.40

CHIX

00277900322TRLO0

15:08:07

809

164.40

CHIX

00277900323TRLO0

15:08:07

865

164.40

CHIX

00277900324TRLO0

15:16:18

388

164.40

CHIX

00277905742TRLO0

15:16:18

807

164.40

BATE

00277905743TRLO0

15:16:18

414

164.40

CHIX

00277905744TRLO0

15:16:18

180

164.40

CHIX

00277905745TRLO0

15:16:18

626

164.40

CHIX

00277905746TRLO0

15:16:18

367

164.40

CHIX

00277905747TRLO0

15:16:18

2750

164.40

CHIX

00277905748TRLO0

15:20:33

455

164.30

CHIX

00277908399TRLO0

15:20:33

437

164.30

BATE

00277908400TRLO0

15:20:33

153

164.30

BATE

00277908401TRLO0

15:29:29

3554

165.10

CHIX

00277914237TRLO0

15:29:29

1644

165.10

BATE

00277914238TRLO0

15:29:29

2043

165.10

CHIX

00277914239TRLO0

15:29:29

2189

165.10

CHIX

00277914240TRLO0

15:29:29

721

165.10

CHIX

00277914241TRLO0

15:29:29

325

165.10

XLON

00277914242TRLO0

15:29:29

1948

165.10

XLON

00277914243TRLO0

15:42:42

27

165.10

CHIX

00277923292TRLO0

15:42:42

818

165.10

BATE

00277923293TRLO0

15:42:42

1332

165.10

CHIX

00277923294TRLO0

15:42:42

855

165.10

CHIX

00277923295TRLO0

15:42:42

857

165.10

CHIX

00277923296TRLO0

15:42:42

844

165.10

CHIX

00277923297TRLO0

15:51:33

851

165.00

CHIX

00277930150TRLO0

15:52:27

1527

165.00

CHIX

00277930621TRLO0

15:52:27

75

165.00

BATE

00277930622TRLO0

15:52:27

205

165.00

CHIX

00277930623TRLO0

15:52:27

822

165.00

XLON

00277930624TRLO0

15:53:14

812

165.00

BATE

00277930959TRLO0

15:53:14

738

165.00

BATE

00277930960TRLO0

15:54:52

786

165.00

CHIX

00277932022TRLO0

15:59:49

812

165.20

BATE

00277935381TRLO0

15:59:49

520

165.20

BATE

00277935383TRLO0

15:59:49

2868

165.20

BATE

00277935385TRLO0

15:59:49

1199

165.20

BATE

00277935388TRLO0

15:59:49

3601

165.20

CHIX

00277935390TRLO0

15:59:49

1200

165.20

CHIX

00277935391TRLO0

15:59:49

34

165.20

CHIX

00277935393TRLO0

15:59:49

7400

165.20

CHIX

00277935395TRLO0

16:06:04

392

165.20

CHIX

00277940397TRLO0

16:06:04

393

165.20

CHIX

00277940398TRLO0

16:06:04

201

165.20

CHIX

00277940399TRLO0

16:06:04

212

165.20

CHIX

00277940400TRLO0

16:06:04

689

165.20

CHIX

00277940401TRLO0

16:06:04

939

165.20

CHIX

00277940402TRLO0

16:06:04

213

165.20

BATE

00277940404TRLO0

16:06:04

239

165.20

BATE

00277940405TRLO0

16:11:59

300

165.20

BATE

00277944716TRLO0

16:11:59

1210

165.20

CHIX

00277944717TRLO0

16:12:00

509

165.20

BATE

00277944723TRLO0

16:12:00

71

165.20

BATE

00277944724TRLO0

16:12:00

753

165.20

CHIX

00277944725TRLO0

16:13:02

174

165.20

BATE

00277945519TRLO0

16:13:38

1236

165.20

CHIX

00277945823TRLO0

16:13:38

661

165.20

BATE

00277945824TRLO0

16:13:38

539

165.20

BATE

00277945825TRLO0

16:13:38

6

165.20

BATE

00277945827TRLO0

16:13:38

29

165.20

CHIX

00277945828TRLO0

16:13:38

478

165.20

BATE

00277945829TRLO0

16:13:38

690

165.20

CHIX

00277945830TRLO0

16:13:38

26

165.20

CHIX

00277945831TRLO0

16:13:38

813

165.20

CHIX

00277945832TRLO0

16:13:38

723

165.20

CHIX

00277945833TRLO0

16:13:38

754

165.20

CHIX

00277945834TRLO0

16:13:38

102

165.20

CHIX

00277945835TRLO0

16:13:42

741

165.20

CHIX

00277945907TRLO0

16:14:34

1608

165.20

CHIX

00277946427TRLO0

16:14:43

238

165.20

BATE

00277946537TRLO0

16:14:54

190

165.20

BATE

00277946669TRLO0

16:14:54

429

165.20

BATE

00277946670TRLO0

16:14:54

404

165.20

BATE

00277946671TRLO0

16:14:54

367

165.20

CHIX

00277946672TRLO0

16:14:54

600

165.20

CHIX

00277946673TRLO0

16:14:54

872

165.20

CHIX

00277946674TRLO0

16:14:54

328

165.20

CHIX

00277946675TRLO0

16:14:54

696

165.20

CHIX

00277946676TRLO0

16:14:54

600

165.20

CHIX

00277946677TRLO0

16:14:54

519

165.20

CHIX

00277946678TRLO0

16:14:54

189

165.20

CHIX

00277946679TRLO0

16:15:19

548

165.00

CHIX

00277947226TRLO0

16:15:19

227

165.00

CHIX

00277947227TRLO0

16:15:19

233

165.00

CHIX

00277947228TRLO0

16:27:38

426

164.90

BATE

00277961971TRLO0

16:27:38

1135

164.90

CHIX

00277961972TRLO0

16:27:38

397

164.90

CHIX

00277961973TRLO0

16:27:38

426

164.90

CHIX

00277961974TRLO0

16:27:38

3377

164.90

CHIX

00277961975TRLO0

16:29:30

62

165.20

CHIX

00277964562TRLO0

16:29:30

392

165.20

CHIX

00277964563TRLO0

16:29:33

11

165.20

CHIX

00277964813TRLO0

16:29:38

1226

165.20

CHIX

00277965293TRLO0

16:29:41

12

165.20

CHIX

00277965447TRLO0