FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 16
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.
Date of Purchase | 15 July 2025 |
Number of ordinary shares purchased | 665,000 |
Weighted average price paid (p) | 220.77 |
Highest price paid (p) | 222.80 |
Lowest price paid (p) | 219.00 |
Following the above purchase, FirstGroup holds 174,404,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,290,976. 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 15 July 2025 is 576,290,976. 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:
Platform | Daily weighted average price of shares acquired (GBp) | Daily total volume (in number of shares) |
XLON | 219.71 | 45,954 |
BATE | 221.08 | 67,231 |
CHIX | 220.86 | 539,647 |
TRQX | 219.12 | 4,370 |
AQXE | 219.14 | 7,798 |
Individual Transactions
Transaction Time | Volume | Price | Platform | Transaction Ref |
08:02:11 | 468 | 221.20 | CHIX | 00299678992TRLO0 |
08:12:21 | 527 | 221.60 | CHIX | 00299679516TRLO0 |
08:12:23 | 600 | 221.60 | CHIX | 00299679517TRLO0 |
08:19:23 | 3073 | 221.80 | CHIX | 00299679766TRLO0 |
08:19:23 | 439 | 221.60 | CHIX | 00299679767TRLO0 |
08:19:23 | 1354 | 221.60 | CHIX | 00299679768TRLO0 |
08:19:23 | 1369 | 221.60 | CHIX | 00299679769TRLO0 |
08:19:23 | 1378 | 221.60 | CHIX | 00299679770TRLO0 |
08:43:54 | 3687 | 222.40 | CHIX | 00299681014TRLO0 |
08:43:54 | 243 | 222.40 | BATE | 00299681015TRLO0 |
08:43:54 | 1160 | 222.40 | BATE | 00299681016TRLO0 |
08:44:00 | 4092 | 222.20 | CHIX | 00299681021TRLO0 |
08:44:00 | 962 | 222.20 | BATE | 00299681022TRLO0 |
08:44:00 | 946 | 222.20 | BATE | 00299681023TRLO0 |
08:44:00 | 8187 | 222.20 | CHIX | 00299681024TRLO0 |
08:45:09 | 10529 | 222.00 | CHIX | 00299681096TRLO0 |
08:45:10 | 1178 | 221.80 | CHIX | 00299681097TRLO0 |
08:45:10 | 53 | 221.80 | CHIX | 00299681098TRLO0 |
08:45:58 | 143 | 221.80 | CHIX | 00299681128TRLO0 |
08:45:59 | 173 | 221.80 | CHIX | 00299681129TRLO0 |
08:45:59 | 140 | 221.80 | CHIX | 00299681130TRLO0 |
08:53:57 | 436 | 221.80 | BATE | 00299681780TRLO0 |
09:05:22 | 455 | 221.60 | CHIX | 00299682477TRLO0 |
09:09:28 | 472 | 221.60 | BATE | 00299683249TRLO0 |
09:09:28 | 430 | 221.60 | CHIX | 00299683250TRLO0 |
09:09:28 | 466 | 221.60 | CHIX | 00299683251TRLO0 |
09:09:28 | 820 | 221.60 | CHIX | 00299683252TRLO0 |
09:09:28 | 4707 | 221.60 | CHIX | 00299683253TRLO0 |
09:09:28 | 2237 | 221.60 | CHIX | 00299683254TRLO0 |
09:09:28 | 430 | 221.60 | XLON | 00299683255TRLO0 |
09:14:08 | 473 | 221.60 | CHIX | 00299683545TRLO0 |
09:46:41 | 502 | 222.20 | CHIX | 00299685185TRLO0 |
09:57:40 | 3982 | 222.80 | CHIX | 00299685682TRLO0 |
09:57:40 | 8124 | 222.80 | BATE | 00299685683TRLO0 |
09:57:40 | 3876 | 222.80 | CHIX | 00299685684TRLO0 |
09:57:40 | 1635 | 222.80 | CHIX | 00299685685TRLO0 |
09:57:40 | 259 | 222.80 | CHIX | 00299685686TRLO0 |
09:57:40 | 8405 | 222.80 | CHIX | 00299685687TRLO0 |
09:57:40 | 5256 | 222.80 | CHIX | 00299685688TRLO0 |
09:57:40 | 1895 | 222.80 | XLON | 00299685689TRLO0 |
09:57:40 | 1912 | 222.80 | XLON | 00299685690TRLO0 |
09:57:40 | 565 | 222.80 | CHIX | 00299685691TRLO0 |
09:57:43 | 12336 | 222.80 | CHIX | 00299685692TRLO0 |
09:57:49 | 434 | 222.60 | CHIX | 00299685696TRLO0 |
09:58:54 | 394 | 222.40 | BATE | 00299685732TRLO0 |
09:58:56 | 36 | 222.40 | BATE | 00299685733TRLO0 |
09:59:21 | 476 | 222.40 | CHIX | 00299685768TRLO0 |
10:01:49 | 498 | 222.20 | CHIX | 00299685992TRLO0 |
10:05:03 | 3 | 222.00 | BATE | 00299686153TRLO0 |
10:22:09 | 436 | 222.00 | BATE | 00299686840TRLO0 |
10:22:09 | 430 | 222.00 | CHIX | 00299686841TRLO0 |
10:22:09 | 435 | 222.00 | CHIX | 00299686842TRLO0 |
10:22:09 | 436 | 222.00 | CHIX | 00299686843TRLO0 |
10:22:09 | 457 | 222.00 | CHIX | 00299686844TRLO0 |
11:25:16 | 11223 | 221.60 | CHIX | 00299690085TRLO0 |
11:25:16 | 451 | 221.60 | BATE | 00299690086TRLO0 |
11:25:16 | 519 | 221.60 | BATE | 00299690087TRLO0 |
11:25:16 | 451 | 221.60 | BATE | 00299690088TRLO0 |
11:25:16 | 2635 | 221.60 | CHIX | 00299690089TRLO0 |
11:25:16 | 2587 | 221.60 | CHIX | 00299690090TRLO0 |
11:25:16 | 876 | 221.60 | CHIX | 00299690091TRLO0 |
11:25:16 | 6000 | 221.60 | CHIX | 00299690092TRLO0 |
11:25:16 | 11281 | 221.60 | CHIX | 00299690093TRLO0 |
11:30:13 | 343 | 222.00 | CHIX | 00299690248TRLO0 |
11:30:13 | 7301 | 222.00 | BATE | 00299690249TRLO0 |
11:30:13 | 17814 | 222.00 | CHIX | 00299690250TRLO0 |
11:30:13 | 18157 | 222.00 | CHIX | 00299690251TRLO0 |
11:30:13 | 18157 | 222.00 | CHIX | 00299690252TRLO0 |
11:30:13 | 976 | 222.00 | XLON | 00299690253TRLO0 |
11:36:13 | 604 | 221.80 | CHIX | 00299690485TRLO0 |
11:38:07 | 2245 | 221.80 | CHIX | 00299690526TRLO0 |
11:38:07 | 137 | 221.80 | BATE | 00299690527TRLO0 |
11:38:07 | 343 | 221.80 | BATE | 00299690528TRLO0 |
11:38:07 | 465 | 221.80 | BATE | 00299690529TRLO0 |
11:38:07 | 485 | 221.80 | BATE | 00299690530TRLO0 |
11:38:07 | 596 | 221.80 | CHIX | 00299690531TRLO0 |
11:38:07 | 464 | 221.80 | CHIX | 00299690532TRLO0 |
11:40:20 | 4327 | 221.80 | CHIX | 00299690600TRLO0 |
11:43:15 | 493 | 221.80 | BATE | 00299690687TRLO0 |
11:43:15 | 451 | 221.80 | BATE | 00299690688TRLO0 |
11:43:15 | 451 | 221.80 | BATE | 00299690689TRLO0 |
11:43:15 | 104 | 221.80 | BATE | 00299690690TRLO0 |
11:43:15 | 389 | 221.80 | BATE | 00299690691TRLO0 |
11:43:15 | 500 | 221.80 | CHIX | 00299690692TRLO0 |
11:43:15 | 3296 | 221.80 | CHIX | 00299690693TRLO0 |
11:48:15 | 448 | 221.60 | BATE | 00299690842TRLO0 |
11:48:15 | 140 | 221.60 | BATE | 00299690843TRLO0 |
11:48:15 | 371 | 221.60 | CHIX | 00299690844TRLO0 |
11:48:46 | 13 | 221.60 | CHIX | 00299690857TRLO0 |
11:58:56 | 23 | 221.80 | CHIX | 00299691222TRLO0 |
11:59:51 | 124 | 221.80 | CHIX | 00299691254TRLO0 |
11:59:51 | 49 | 221.80 | CHIX | 00299691255TRLO0 |
12:06:48 | 132 | 221.80 | CHIX | 00299691599TRLO0 |
12:19:15 | 296 | 221.80 | CHIX | 00299692297TRLO0 |
12:28:25 | 8 | 221.80 | CHIX | 00299692962TRLO0 |
12:32:22 | 96 | 221.80 | CHIX | 00299693144TRLO0 |
12:32:22 | 5091 | 221.80 | CHIX | 00299693145TRLO0 |
12:44:44 | 1699 | 221.80 | CHIX | 00299693535TRLO0 |
12:44:44 | 208 | 221.80 | CHIX | 00299693536TRLO0 |
12:44:44 | 2296 | 221.80 | BATE | 00299693537TRLO0 |
12:44:44 | 2660 | 221.80 | BATE | 00299693538TRLO0 |
12:44:44 | 451 | 221.80 | CHIX | 00299693539TRLO0 |
12:44:44 | 514 | 221.80 | CHIX | 00299693540TRLO0 |
12:44:44 | 848 | 221.80 | XLON | 00299693541TRLO0 |
12:44:44 | 929 | 221.80 | XLON | 00299693542TRLO0 |
12:44:44 | 959 | 221.80 | XLON | 00299693543TRLO0 |
12:58:56 | 697 | 221.80 | CHIX | 00299694079TRLO0 |
13:29:59 | 6836 | 221.80 | CHIX | 00299695788TRLO0 |
13:29:59 | 533 | 221.80 | BATE | 00299695789TRLO0 |
13:29:59 | 474 | 221.80 | BATE | 00299695790TRLO0 |
13:29:59 | 451 | 221.80 | BATE | 00299695791TRLO0 |
13:29:59 | 474 | 221.80 | BATE | 00299695792TRLO0 |
13:29:59 | 439 | 221.80 | CHIX | 00299695793TRLO0 |
13:29:59 | 7011 | 221.80 | CHIX | 00299695794TRLO0 |
13:30:20 | 769 | 221.60 | CHIX | 00299695848TRLO0 |
13:31:28 | 858 | 221.60 | CHIX | 00299695937TRLO0 |
13:32:10 | 737 | 221.60 | CHIX | 00299695966TRLO0 |
13:33:11 | 764 | 221.60 | CHIX | 00299696006TRLO0 |
13:34:12 | 745 | 221.60 | CHIX | 00299696043TRLO0 |
13:36:29 | 250 | 221.60 | CHIX | 00299696187TRLO0 |
13:36:29 | 844 | 221.60 | CHIX | 00299696188TRLO0 |
13:37:19 | 730 | 221.60 | CHIX | 00299696234TRLO0 |
13:37:19 | 458 | 221.60 | BATE | 00299696235TRLO0 |
13:37:19 | 454 | 221.60 | BATE | 00299696236TRLO0 |
13:37:19 | 20 | 221.60 | BATE | 00299696237TRLO0 |
13:37:19 | 488 | 221.60 | BATE | 00299696238TRLO0 |
13:37:19 | 1644 | 221.60 | CHIX | 00299696239TRLO0 |
13:37:19 | 753 | 221.60 | CHIX | 00299696240TRLO0 |
13:37:19 | 10063 | 221.60 | CHIX | 00299696241TRLO0 |
13:37:19 | 5825 | 221.60 | CHIX | 00299696242TRLO0 |
13:37:19 | 2777 | 221.60 | CHIX | 00299696243TRLO0 |
13:38:45 | 5582 | 221.40 | CHIX | 00299696317TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696318TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696319TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696320TRLO0 |
13:38:45 | 484 | 221.40 | BATE | 00299696321TRLO0 |
13:38:46 | 3809 | 221.40 | CHIX | 00299696328TRLO0 |
14:18:23 | 465 | 221.20 | BATE | 00299698460TRLO0 |
14:21:20 | 4 | 221.20 | BATE | 00299698718TRLO0 |
14:21:20 | 515 | 221.20 | CHIX | 00299698719TRLO0 |
14:21:20 | 484 | 221.20 | CHIX | 00299698720TRLO0 |
14:21:20 | 443 | 221.20 | CHIX | 00299698721TRLO0 |
14:21:20 | 34 | 221.20 | BATE | 00299698722TRLO0 |
14:21:20 | 484 | 221.20 | BATE | 00299698723TRLO0 |
14:25:30 | 231 | 221.00 | BATE | 00299699031TRLO0 |
14:25:30 | 248 | 221.00 | BATE | 00299699032TRLO0 |
14:25:30 | 452 | 221.00 | BATE | 00299699033TRLO0 |
14:25:30 | 476 | 221.00 | CHIX | 00299699034TRLO0 |
14:25:30 | 453 | 221.00 | CHIX | 00299699035TRLO0 |
14:25:30 | 453 | 221.00 | CHIX | 00299699036TRLO0 |
14:25:38 | 434 | 220.80 | CHIX | 00299699040TRLO0 |
14:26:10 | 972 | 220.80 | CHIX | 00299699068TRLO0 |
14:30:24 | 260 | 220.80 | CHIX | 00299699483TRLO0 |
14:30:24 | 255 | 220.80 | CHIX | 00299699484TRLO0 |
14:34:45 | 266 | 220.80 | CHIX | 00299700340TRLO0 |
14:34:45 | 132 | 220.80 | CHIX | 00299700341TRLO0 |
14:40:30 | 346 | 220.80 | CHIX | 00299701476TRLO0 |
14:40:30 | 479 | 220.80 | BATE | 00299701477TRLO0 |
14:40:30 | 435 | 220.80 | CHIX | 00299701478TRLO0 |
14:40:30 | 10977 | 220.80 | CHIX | 00299701479TRLO0 |
14:40:30 | 12623 | 220.80 | CHIX | 00299701480TRLO0 |
14:42:51 | 1074 | 220.60 | CHIX | 00299701852TRLO0 |
14:42:51 | 659 | 220.60 | CHIX | 00299701853TRLO0 |
14:43:20 | 794 | 220.60 | CHIX | 00299701944TRLO0 |
14:43:48 | 4100 | 220.60 | CHIX | 00299702010TRLO0 |
14:43:48 | 3 | 220.60 | CHIX | 00299702011TRLO0 |
14:43:48 | 4832 | 220.60 | CHIX | 00299702012TRLO0 |
14:43:48 | 517 | 220.60 | BATE | 00299702013TRLO0 |
14:43:48 | 517 | 220.60 | BATE | 00299702014TRLO0 |
14:43:48 | 456 | 220.60 | BATE | 00299702015TRLO0 |
14:43:48 | 487 | 220.60 | BATE | 00299702016TRLO0 |
14:45:41 | 196 | 220.20 | CHIX | 00299702353TRLO0 |
14:48:56 | 273 | 220.20 | CHIX | 00299703566TRLO0 |
14:49:05 | 1168 | 220.20 | CHIX | 00299703625TRLO0 |
14:52:16 | 484 | 220.20 | CHIX | 00299704270TRLO0 |
14:52:57 | 1338 | 220.20 | CHIX | 00299704362TRLO0 |
14:53:31 | 382 | 220.20 | CHIX | 00299704492TRLO0 |
14:55:38 | 204 | 220.20 | CHIX | 00299704785TRLO0 |
14:55:38 | 517 | 220.20 | CHIX | 00299704786TRLO0 |
14:55:39 | 457 | 220.20 | BATE | 00299704789TRLO0 |
14:55:39 | 427 | 220.20 | BATE | 00299704790TRLO0 |
15:03:29 | 1489 | 220.60 | CHIX | 00299706549TRLO0 |
15:04:01 | 5091 | 220.60 | CHIX | 00299706643TRLO0 |
15:04:01 | 781 | 220.60 | CHIX | 00299706644TRLO0 |
15:05:56 | 484 | 220.60 | CHIX | 00299706992TRLO0 |
15:05:56 | 700 | 220.60 | BATE | 00299706993TRLO0 |
15:05:56 | 265 | 220.60 | BATE | 00299706994TRLO0 |
15:05:56 | 1004 | 220.60 | BATE | 00299706995TRLO0 |
15:05:56 | 1160 | 220.60 | CHIX | 00299706996TRLO0 |
15:05:56 | 174 | 220.60 | CHIX | 00299706997TRLO0 |
15:05:56 | 4351 | 220.60 | CHIX | 00299706998TRLO0 |
15:05:56 | 18157 | 220.60 | CHIX | 00299706999TRLO0 |
15:10:24 | 485 | 220.40 | BATE | 00299707765TRLO0 |
15:10:24 | 484 | 220.40 | BATE | 00299707766TRLO0 |
15:10:24 | 485 | 220.40 | BATE | 00299707767TRLO0 |
15:10:24 | 519 | 220.40 | BATE | 00299707768TRLO0 |
15:10:24 | 13781 | 220.40 | CHIX | 00299707769TRLO0 |
15:14:24 | 2938 | 220.40 | CHIX | 00299708435TRLO0 |
15:14:24 | 700 | 220.40 | CHIX | 00299708436TRLO0 |
15:14:24 | 2569 | 220.40 | CHIX | 00299708437TRLO0 |
15:25:24 | 106 | 220.20 | CHIX | 00299710183TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710184TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710185TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710186TRLO0 |
15:25:24 | 421 | 220.20 | BATE | 00299710187TRLO0 |
15:25:24 | 86 | 220.20 | BATE | 00299710188TRLO0 |
15:25:24 | 7122 | 220.20 | CHIX | 00299710189TRLO0 |
15:30:15 | 252 | 220.00 | CHIX | 00299710970TRLO0 |
15:30:15 | 742 | 220.00 | BATE | 00299710971TRLO0 |
15:30:15 | 1670 | 220.00 | BATE | 00299710972TRLO0 |
15:30:15 | 485 | 220.00 | XLON | 00299710973TRLO0 |
15:30:15 | 471 | 220.00 | XLON | 00299710974TRLO0 |
15:30:15 | 499 | 220.00 | XLON | 00299710975TRLO0 |
15:30:15 | 4055 | 220.00 | CHIX | 00299710977TRLO0 |
15:30:15 | 912 | 220.00 | BATE | 00299710978TRLO0 |
15:30:15 | 34 | 220.00 | BATE | 00299710979TRLO0 |
15:30:15 | 321 | 220.00 | BATE | 00299710980TRLO0 |
15:30:15 | 7361 | 220.00 | CHIX | 00299710981TRLO0 |
15:30:15 | 1644 | 220.00 | CHIX | 00299710982TRLO0 |
15:30:15 | 351 | 220.00 | CHIX | 00299710984TRLO0 |
15:30:15 | 658 | 220.00 | BATE | 00299710985TRLO0 |
15:30:15 | 621 | 220.00 | CHIX | 00299710987TRLO0 |
15:30:16 | 939 | 220.00 | CHIX | 00299710990TRLO0 |
15:30:16 | 419 | 220.00 | CHIX | 00299710991TRLO0 |
15:36:19 | 762 | 220.00 | CHIX | 00299711794TRLO0 |
15:36:19 | 56 | 220.00 | CHIX | 00299711795TRLO0 |
15:37:23 | 742 | 220.00 | CHIX | 00299712103TRLO0 |
15:37:23 | 469 | 220.00 | BATE | 00299712104TRLO0 |
15:37:23 | 469 | 220.00 | BATE | 00299712105TRLO0 |
15:37:23 | 470 | 220.00 | BATE | 00299712106TRLO0 |
15:37:23 | 955 | 220.00 | CHIX | 00299712107TRLO0 |
15:37:23 | 524 | 220.00 | CHIX | 00299712108TRLO0 |
15:37:23 | 352 | 220.00 | CHIX | 00299712109TRLO0 |
15:37:23 | 8547 | 220.00 | CHIX | 00299712110TRLO0 |
15:39:17 | 506 | 219.80 | BATE | 00299712388TRLO0 |
15:39:17 | 505 | 219.80 | BATE | 00299712389TRLO0 |
15:39:17 | 441 | 219.80 | BATE | 00299712390TRLO0 |
15:39:17 | 443 | 219.80 | BATE | 00299712391TRLO0 |
15:39:17 | 11026 | 219.80 | CHIX | 00299712392TRLO0 |
15:40:01 | 496 | 219.80 | CHIX | 00299712470TRLO0 |
15:42:42 | 759 | 219.80 | CHIX | 00299712889TRLO0 |
15:44:31 | 1065 | 219.80 | CHIX | 00299713103TRLO0 |
15:46:14 | 554 | 219.80 | CHIX | 00299713289TRLO0 |
15:46:20 | 1151 | 219.80 | CHIX | 00299713342TRLO0 |
15:47:41 | 564 | 219.80 | CHIX | 00299713503TRLO0 |
15:47:41 | 180 | 219.80 | CHIX | 00299713504TRLO0 |
15:47:41 | 103 | 219.80 | CHIX | 00299713505TRLO0 |
15:51:11 | 1214 | 219.80 | CHIX | 00299714199TRLO0 |
15:52:01 | 281 | 219.80 | CHIX | 00299714342TRLO0 |
15:53:39 | 756 | 219.80 | CHIX | 00299714532TRLO0 |
15:54:38 | 206 | 219.80 | CHIX | 00299714659TRLO0 |
15:54:39 | 164 | 219.80 | CHIX | 00299714660TRLO0 |
15:54:39 | 588 | 219.80 | CHIX | 00299714661TRLO0 |
15:58:02 | 1239 | 219.80 | CHIX | 00299715223TRLO0 |
15:58:31 | 1244 | 219.80 | CHIX | 00299715309TRLO0 |
15:58:31 | 505 | 219.80 | BATE | 00299715310TRLO0 |
15:58:31 | 463 | 219.80 | BATE | 00299715311TRLO0 |
15:58:31 | 436 | 219.80 | BATE | 00299715312TRLO0 |
15:58:32 | 762 | 219.80 | CHIX | 00299715313TRLO0 |
15:58:32 | 27 | 219.80 | BATE | 00299715314TRLO0 |
15:58:32 | 9429 | 219.80 | CHIX | 00299715315TRLO0 |
15:58:32 | 4 | 219.80 | CHIX | 00299715316TRLO0 |
15:58:32 | 1644 | 219.80 | CHIX | 00299715317TRLO0 |
15:58:32 | 500 | 219.80 | CHIX | 00299715318TRLO0 |
15:58:41 | 474 | 219.80 | CHIX | 00299715333TRLO0 |
15:59:42 | 235 | 219.80 | BATE | 00299715485TRLO0 |
16:01:19 | 747 | 219.80 | CHIX | 00299716000TRLO0 |
16:01:19 | 290 | 219.80 | BATE | 00299716001TRLO0 |
16:01:19 | 525 | 219.80 | BATE | 00299716002TRLO0 |
16:01:50 | 868 | 219.80 | CHIX | 00299716078TRLO0 |
16:03:07 | 491 | 219.80 | BATE | 00299716394TRLO0 |
16:03:07 | 60 | 219.80 | BATE | 00299716395TRLO0 |
16:03:07 | 451 | 219.80 | BATE | 00299716396TRLO0 |
16:03:07 | 658 | 219.80 | CHIX | 00299716397TRLO0 |
16:03:07 | 18157 | 219.80 | CHIX | 00299716398TRLO0 |
16:03:07 | 16527 | 219.80 | CHIX | 00299716399TRLO0 |
16:03:24 | 1124 | 219.60 | CHIX | 00299716432TRLO0 |
16:03:24 | 731 | 219.60 | CHIX | 00299716433TRLO0 |
16:03:25 | 511 | 219.60 | BATE | 00299716439TRLO0 |
16:03:25 | 2489 | 219.60 | CHIX | 00299716440TRLO0 |
16:03:41 | 638 | 219.40 | CHIX | 00299716502TRLO0 |
16:03:41 | 511 | 219.40 | CHIX | 00299716503TRLO0 |
16:03:55 | 168 | 219.20 | CHIX | 00299716534TRLO0 |
16:04:03 | 1337 | 219.20 | CHIX | 00299716599TRLO0 |
16:04:52 | 3 | 219.20 | CHIX | 00299716690TRLO0 |
16:05:04 | 27 | 219.20 | CHIX | 00299716738TRLO0 |
16:05:04 | 510 | 219.20 | CHIX | 00299716739TRLO0 |
16:05:04 | 511 | 219.20 | CHIX | 00299716740TRLO0 |
16:05:04 | 197 | 219.20 | CHIX | 00299716741TRLO0 |
16:06:12 | 314 | 219.20 | CHIX | 00299716912TRLO0 |
16:06:12 | 842 | 219.20 | CHIX | 00299716913TRLO0 |
16:07:46 | 213 | 219.20 | CHIX | 00299717190TRLO0 |
16:09:00 | 1180 | 219.20 | CHIX | 00299717353TRLO0 |
16:09:00 | 511 | 219.20 | BATE | 00299717354TRLO0 |
16:09:00 | 475 | 219.20 | BATE | 00299717355TRLO0 |
16:09:00 | 484 | 219.20 | BATE | 00299717356TRLO0 |
16:09:00 | 1017 | 219.20 | CHIX | 00299717357TRLO0 |
16:15:01 | 440 | 219.20 | CHIX | 00299718718TRLO0 |
16:15:01 | 88 | 219.20 | CHIX | 00299718719TRLO0 |
16:15:01 | 343 | 219.20 | CHIX | 00299718720TRLO0 |
16:15:01 | 581 | 219.20 | CHIX | 00299718721TRLO0 |
16:15:01 | 1017 | 219.20 | CHIX | 00299718722TRLO0 |
16:15:01 | 7076 | 219.20 | CHIX | 00299718723TRLO0 |
16:15:01 | 3976 | 219.20 | CHIX | 00299718724TRLO0 |
16:15:01 | 107 | 219.20 | CHIX | 00299718725TRLO0 |
16:15:01 | 194 | 219.20 | CHIX | 00299718729TRLO0 |
16:15:01 | 1353 | 219.20 | CHIX | 00299718730TRLO0 |
16:16:37 | 7211 | 219.00 | CHIX | 00299719216TRLO0 |
16:17:23 | 376 | 219.00 | BATE | 00299719329TRLO0 |
16:17:23 | 203 | 219.00 | AQXE | 00299719330TRLO0 |
16:17:23 | 488 | 219.00 | CHIX | 00299719331TRLO0 |
16:17:23 | 361 | 219.00 | AQXE | 00299719332TRLO0 |
16:17:23 | 27 | 219.00 | TRQX | 00299719333TRLO0 |
16:17:23 | 54 | 219.00 | TRQX | 00299719334TRLO0 |
16:17:23 | 295 | 219.00 | TRQX | 00299719335TRLO0 |
16:17:23 | 3196 | 219.00 | XLON | 00299719336TRLO0 |
16:17:23 | 564 | 219.00 | AQXE | 00299719337TRLO0 |
16:17:23 | 376 | 219.00 | BATE | 00299719338TRLO0 |
16:17:23 | 324 | 219.00 | CHIX | 00299719339TRLO0 |
16:17:23 | 376 | 219.00 | TRQX | 00299719340TRLO0 |
16:17:23 | 2820 | 219.00 | XLON | 00299719341TRLO0 |
16:17:23 | 41 | 219.00 | CHIX | 00299719342TRLO0 |
16:17:23 | 376 | 219.00 | XLON | 00299719343TRLO0 |
16:17:23 | 123 | 219.00 | CHIX | 00299719344TRLO0 |
16:21:02 | 3196 | 219.00 | XLON | 00299720094TRLO0 |
16:21:03 | 507 | 219.00 | BATE | 00299720098TRLO0 |
16:21:03 | 451 | 219.00 | CHIX | 00299720099TRLO0 |
16:21:03 | 864 | 219.00 | CHIX | 00299720100TRLO0 |
16:21:03 | 940 | 219.00 | AQXE | 00299720101TRLO0 |
16:21:03 | 473 | 219.00 | CHIX | 00299720102TRLO0 |
16:21:03 | 556 | 219.00 | CHIX | 00299720103TRLO0 |
16:21:03 | 456 | 219.00 | CHIX | 00299720104TRLO0 |
16:26:14 | 488 | 219.00 | BATE | 00299721558TRLO0 |
16:26:14 | 558 | 219.00 | BATE | 00299721559TRLO0 |
16:26:14 | 487 | 219.00 | BATE | 00299721560TRLO0 |
16:26:14 | 488 | 219.00 | CHIX | 00299721561TRLO0 |
16:26:14 | 564 | 219.00 | AQXE | 00299721562TRLO0 |
16:26:14 | 376 | 219.00 | BATE | 00299721563TRLO0 |
16:26:14 | 488 | 219.00 | BATE | 00299721564TRLO0 |
16:26:14 | 7513 | 219.00 | CHIX | 00299721565TRLO0 |
16:26:14 | 376 | 219.00 | TRQX | 00299721567TRLO0 |
16:26:14 | 3196 | 219.00 | XLON | 00299721568TRLO0 |
16:26:14 | 430 | 219.00 | CHIX | 00299721569TRLO0 |
16:26:14 | 425 | 219.00 | CHIX | 00299721570TRLO0 |
16:26:14 | 448 | 219.00 | CHIX | 00299721571TRLO0 |
16:26:14 | 208 | 219.00 | CHIX | 00299721572TRLO0 |
16:26:14 | 1194 | 219.00 | CHIX | 00299721573TRLO0 |
16:26:14 | 234 | 219.00 | TRQX | 00299721574TRLO0 |
16:26:14 | 369 | 219.00 | CHIX | 00299721575TRLO0 |
16:26:14 | 188 | 219.00 | AQXE | 00299721576TRLO0 |
16:26:14 | 188 | 219.00 | BATE | 00299721577TRLO0 |
16:26:14 | 188 | 219.00 | TRQX | 00299721578TRLO0 |
16:26:14 | 1128 | 219.00 | XLON | 00299721579TRLO0 |
16:26:14 | 488 | 219.00 | CHIX | 00299721580TRLO0 |
16:26:14 | 564 | 219.00 | AQXE | 00299721581TRLO0 |
16:26:14 | 376 | 219.00 | BATE | 00299721582TRLO0 |
16:26:14 | 376 | 219.00 | TRQX | 00299721583TRLO0 |
16:26:14 | 3196 | 219.00 | XLON | 00299721584TRLO0 |
16:26:14 | 376 | 219.00 | BATE | 00299721585TRLO0 |
16:26:14 | 564 | 219.00 | AQXE | 00299721586TRLO0 |
16:26:14 | 488 | 219.00 | CHIX | 00299721587TRLO0 |
16:26:14 | 376 | 219.00 | TRQX | 00299721588TRLO0 |
16:26:14 | 3196 | 219.00 | XLON | 00299721589TRLO0 |
16:26:14 | 376 | 219.00 | BATE | 00299721591TRLO0 |
16:26:14 | 342 | 219.00 | AQXE | 00299721592TRLO0 |
16:26:14 | 329 | 219.00 | CHIX | 00299721593TRLO0 |
16:26:14 | 222 | 219.00 | AQXE | 00299721594TRLO0 |
16:26:14 | 159 | 219.00 | CHIX | 00299721595TRLO0 |
16:26:14 | 376 | 219.00 | TRQX | 00299721596TRLO0 |
16:26:14 | 3196 | 219.00 | XLON | 00299721597TRLO0 |
16:26:14 | 564 | 219.00 | AQXE | 00299721598TRLO0 |
16:26:14 | 488 | 219.00 | CHIX | 00299721599TRLO0 |
16:26:14 | 376 | 219.00 | BATE | 00299721600TRLO0 |
16:26:14 | 376 | 219.00 | TRQX | 00299721601TRLO0 |
16:26:14 | 663 | 219.00 | XLON | 00299721602TRLO0 |
16:26:53 | 298 | 219.40 | BATE | 00299721772TRLO0 |
16:26:53 | 1700 | 219.40 | CHIX | 00299721773TRLO0 |
16:26:53 | 524 | 219.40 | CHIX | 00299721774TRLO0 |
16:26:53 | 950 | 219.40 | XLON | 00299721775TRLO0 |
16:26:53 | 384 | 219.40 | XLON | 00299721776TRLO0 |
16:26:53 | 188 | 219.40 | AQXE | 00299721777TRLO0 |
16:26:54 | 188 | 219.40 | BATE | 00299721784TRLO0 |
16:26:54 | 188 | 219.40 | CHIX | 00299721785TRLO0 |
16:26:54 | 188 | 219.40 | TRQX | 00299721786TRLO0 |
16:26:54 | 392 | 219.40 | XLON | 00299721787TRLO0 |
16:27:26 | 403 | 219.40 | CHIX | 00299721898TRLO0 |
16:27:26 | 376 | 219.40 | CHIX | 00299721899TRLO0 |
16:28:06 | 814 | 219.40 | CHIX | 00299722098TRLO0 |
16:28:26 | 3178 | 219.40 | CHIX | 00299722227TRLO0 |
16:28:26 | 13762 | 219.40 | CHIX | 00299722228TRLO0 |
16:28:26 | 564 | 219.40 | AQXE | 00299722230TRLO0 |
16:28:26 | 376 | 219.40 | BATE | 00299722231TRLO0 |
16:28:26 | 488 | 219.40 | CHIX | 00299722232TRLO0 |
16:28:26 | 376 | 219.40 | TRQX | 00299722233TRLO0 |
16:28:26 | 2189 | 219.40 | XLON | 00299722234TRLO0 |
16:28:26 | 631 | 219.40 | XLON | 00299722235TRLO0 |
16:28:26 | 168 | 219.40 | CHIX | 00299722237TRLO0 |
16:28:26 | 298 | 219.40 | CHIX | 00299722238TRLO0 |
16:28:26 | 796 | 219.40 | XLON | 00299722239TRLO0 |
16:28:27 | 918 | 219.40 | AQXE | 00299722240TRLO0 |
16:28:27 | 188 | 219.40 | CHIX | 00299722241TRLO0 |
16:28:27 | 188 | 219.40 | BATE | 00299722242TRLO0 |
16:28:27 | 188 | 219.40 | TRQX | 00299722243TRLO0 |
16:28:27 | 417 | 219.40 | XLON | 00299722244TRLO0 |
16:28:27 | 1839 | 219.40 | XLON | 00299722245TRLO0 |
16:28:27 | 376 | 219.40 | BATE | 00299722246TRLO0 |
16:28:27 | 676 | 219.40 | AQXE | 00299722247TRLO0 |
16:28:27 | 376 | 219.40 | CHIX | 00299722248TRLO0 |
16:28:27 | 376 | 219.40 | TRQX | 00299722249TRLO0 |
16:28:27 | 3196 | 219.40 | XLON | 00299722250TRLO0 |
16:28:27 | 376 | 219.40 | AQXE | 00299722251TRLO0 |
16:28:27 | 1593 | 219.40 | XLON | 00299722252TRLO0 |
16:28:27 | 188 | 219.40 | CHIX | 00299722253TRLO0 |
16:28:27 | 188 | 219.40 | BATE | 00299722254TRLO0 |
16:28:27 | 188 | 219.40 | TRQX | 00299722255TRLO0 |
16:28:27 | 1303 | 219.20 | CHIX | 00299722265TRLO0 |
16:28:40 | 231 | 219.20 | CHIX | 00299722317TRLO0 |
16:28:40 | 5958 | 219.20 | CHIX | 00299722318TRLO0 |
16:28:40 | 4986 | 219.20 | CHIX | 00299722319TRLO0 |
16:28:41 | 1853 | 219.20 | CHIX | 00299722325TRLO0 |
13:33:11 | 764 | 221.60 | CHIX | 00299696006TRLO0 |
13:34:12 | 745 | 221.60 | CHIX | 00299696043TRLO0 |
13:36:29 | 250 | 221.60 | CHIX | 00299696187TRLO0 |
13:36:29 | 844 | 221.60 | CHIX | 00299696188TRLO0 |
13:37:19 | 730 | 221.60 | CHIX | 00299696234TRLO0 |
13:37:19 | 458 | 221.60 | BATE | 00299696235TRLO0 |
13:37:19 | 454 | 221.60 | BATE | 00299696236TRLO0 |
13:37:19 | 20 | 221.60 | BATE | 00299696237TRLO0 |
13:37:19 | 488 | 221.60 | BATE | 00299696238TRLO0 |
13:37:19 | 1644 | 221.60 | CHIX | 00299696239TRLO0 |
13:37:19 | 753 | 221.60 | CHIX | 00299696240TRLO0 |
13:37:19 | 10063 | 221.60 | CHIX | 00299696241TRLO0 |
13:37:19 | 5825 | 221.60 | CHIX | 00299696242TRLO0 |
13:37:19 | 2777 | 221.60 | CHIX | 00299696243TRLO0 |
13:38:45 | 5582 | 221.40 | CHIX | 00299696317TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696318TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696319TRLO0 |
13:38:45 | 458 | 221.40 | BATE | 00299696320TRLO0 |
13:38:45 | 484 | 221.40 | BATE | 00299696321TRLO0 |
13:38:46 | 3809 | 221.40 | CHIX | 00299696328TRLO0 |
14:18:23 | 465 | 221.20 | BATE | 00299698460TRLO0 |
14:21:20 | 4 | 221.20 | BATE | 00299698718TRLO0 |
14:21:20 | 515 | 221.20 | CHIX | 00299698719TRLO0 |
14:21:20 | 484 | 221.20 | CHIX | 00299698720TRLO0 |
14:21:20 | 443 | 221.20 | CHIX | 00299698721TRLO0 |
14:21:20 | 34 | 221.20 | BATE | 00299698722TRLO0 |
14:21:20 | 484 | 221.20 | BATE | 00299698723TRLO0 |
14:25:30 | 231 | 221.00 | BATE | 00299699031TRLO0 |
14:25:30 | 248 | 221.00 | BATE | 00299699032TRLO0 |
14:25:30 | 452 | 221.00 | BATE | 00299699033TRLO0 |
14:25:30 | 476 | 221.00 | CHIX | 00299699034TRLO0 |
14:25:30 | 453 | 221.00 | CHIX | 00299699035TRLO0 |
14:25:30 | 453 | 221.00 | CHIX | 00299699036TRLO0 |
14:25:38 | 434 | 220.80 | CHIX | 00299699040TRLO0 |
14:26:10 | 972 | 220.80 | CHIX | 00299699068TRLO0 |
14:30:24 | 260 | 220.80 | CHIX | 00299699483TRLO0 |
14:30:24 | 255 | 220.80 | CHIX | 00299699484TRLO0 |
14:34:45 | 266 | 220.80 | CHIX | 00299700340TRLO0 |
14:34:45 | 132 | 220.80 | CHIX | 00299700341TRLO0 |
14:40:30 | 346 | 220.80 | CHIX | 00299701476TRLO0 |
14:40:30 | 479 | 220.80 | BATE | 00299701477TRLO0 |
14:40:30 | 435 | 220.80 | CHIX | 00299701478TRLO0 |
14:40:30 | 10977 | 220.80 | CHIX | 00299701479TRLO0 |
14:40:30 | 12623 | 220.80 | CHIX | 00299701480TRLO0 |
14:42:51 | 1074 | 220.60 | CHIX | 00299701852TRLO0 |
14:42:51 | 659 | 220.60 | CHIX | 00299701853TRLO0 |
14:43:20 | 794 | 220.60 | CHIX | 00299701944TRLO0 |
14:43:48 | 4100 | 220.60 | CHIX | 00299702010TRLO0 |
14:43:48 | 3 | 220.60 | CHIX | 00299702011TRLO0 |
14:43:48 | 4832 | 220.60 | CHIX | 00299702012TRLO0 |
14:43:48 | 517 | 220.60 | BATE | 00299702013TRLO0 |
14:43:48 | 517 | 220.60 | BATE | 00299702014TRLO0 |
14:43:48 | 456 | 220.60 | BATE | 00299702015TRLO0 |
14:43:48 | 487 | 220.60 | BATE | 00299702016TRLO0 |
14:45:41 | 196 | 220.20 | CHIX | 00299702353TRLO0 |
14:48:56 | 273 | 220.20 | CHIX | 00299703566TRLO0 |
14:49:05 | 1168 | 220.20 | CHIX | 00299703625TRLO0 |
14:52:16 | 484 | 220.20 | CHIX | 00299704270TRLO0 |
14:52:57 | 1338 | 220.20 | CHIX | 00299704362TRLO0 |
14:53:31 | 382 | 220.20 | CHIX | 00299704492TRLO0 |
14:55:38 | 204 | 220.20 | CHIX | 00299704785TRLO0 |
14:55:38 | 517 | 220.20 | CHIX | 00299704786TRLO0 |
14:55:39 | 457 | 220.20 | BATE | 00299704789TRLO0 |
14:55:39 | 427 | 220.20 | BATE | 00299704790TRLO0 |
15:03:29 | 1489 | 220.60 | CHIX | 00299706549TRLO0 |
15:04:01 | 5091 | 220.60 | CHIX | 00299706643TRLO0 |
15:04:01 | 781 | 220.60 | CHIX | 00299706644TRLO0 |
15:05:56 | 484 | 220.60 | CHIX | 00299706992TRLO0 |
15:05:56 | 700 | 220.60 | BATE | 00299706993TRLO0 |
15:05:56 | 265 | 220.60 | BATE | 00299706994TRLO0 |
15:05:56 | 1004 | 220.60 | BATE | 00299706995TRLO0 |
15:05:56 | 1160 | 220.60 | CHIX | 00299706996TRLO0 |
15:05:56 | 174 | 220.60 | CHIX | 00299706997TRLO0 |
15:05:56 | 4351 | 220.60 | CHIX | 00299706998TRLO0 |
15:05:56 | 18157 | 220.60 | CHIX | 00299706999TRLO0 |
15:10:24 | 485 | 220.40 | BATE | 00299707765TRLO0 |
15:10:24 | 484 | 220.40 | BATE | 00299707766TRLO0 |
15:10:24 | 485 | 220.40 | BATE | 00299707767TRLO0 |
15:10:24 | 519 | 220.40 | BATE | 00299707768TRLO0 |
15:10:24 | 13781 | 220.40 | CHIX | 00299707769TRLO0 |
15:14:24 | 2938 | 220.40 | CHIX | 00299708435TRLO0 |
15:14:24 | 700 | 220.40 | CHIX | 00299708436TRLO0 |
15:14:24 | 2569 | 220.40 | CHIX | 00299708437TRLO0 |
15:25:24 | 106 | 220.20 | CHIX | 00299710183TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710184TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710185TRLO0 |
15:25:24 | 484 | 220.20 | BATE | 00299710186TRLO0 |
15:25:24 | 421 | 220.20 | BATE | 00299710187TRLO0 |
15:25:24 | 86 | 220.20 | BATE | 00299710188TRLO0 |
15:25:24 | 7122 | 220.20 | CHIX | 00299710189TRLO0 |
15:30:15 | 252 | 220.00 | CHIX | 00299710970TRLO0 |
15:30:15 | 742 | 220.00 | BATE | 00299710971TRLO0 |
15:30:15 | 1670 | 220.00 | BATE | 00299710972TRLO0 |
15:30:15 | 485 | 220.00 | XLON | 00299710973TRLO0 |
15:30:15 | 471 | 220.00 | XLON | 00299710974TRLO0 |
15:30:15 | 499 | 220.00 | XLON | 00299710975TRLO0 |
15:30:15 | 4055 | 220.00 | CHIX | 00299710977TRLO0 |
15:30:15 | 912 | 220.00 | BATE | 00299710978TRLO0 |
15:30:15 | 34 | 220.00 | BATE | 00299710979TRLO0 |
15:30:15 | 321 | 220.00 | BATE | 00299710980TRLO0 |
15:30:15 | 7361 | 220.00 | CHIX | 00299710981TRLO0 |
15:30:15 | 1644 | 220.00 | CHIX | 00299710982TRLO0 |
15:30:15 | 351 | 220.00 | CHIX | 00299710984TRLO0 |
15:30:15 | 658 | 220.00 | BATE | 00299710985TRLO0 |
15:30:15 | 621 | 220.00 | CHIX | 00299710987TRLO0 |
15:30:16 | 939 | 220.00 | CHIX | 00299710990TRLO0 |
15:30:16 | 419 | 220.00 | CHIX | 00299710991TRLO0 |
15:36:19 | 762 | 220.00 | CHIX | 00299711794TRLO0 |
15:36:19 | 56 | 220.00 | CHIX | 00299711795TRLO0 |
15:37:23 | 742 | 220.00 | CHIX | 00299712103TRLO0 |
15:37:23 | 469 | 220.00 | BATE | 00299712104TRLO0 |
15:37:23 | 469 | 220.00 | BATE | 00299712105TRLO0 |
15:37:23 | 470 | 220.00 | BATE | 00299712106TRLO0 |
15:37:23 | 955 | 220.00 | CHIX | 00299712107TRLO0 |
15:37:23 | 524 | 220.00 | CHIX | 00299712108TRLO0 |
15:37:23 | 352 | 220.00 | CHIX | 00299712109TRLO0 |
15:37:23 | 8547 | 220.00 | CHIX | 00299712110TRLO0 |
15:39:17 | 506 | 219.80 | BATE | 00299712388TRLO0 |
15:39:17 | 505 | 219.80 | BATE | 00299712389TRLO0 |
15:39:17 | 441 | 219.80 | BATE | 00299712390TRLO0 |
15:39:17 | 443 | 219.80 | BATE | 00299712391TRLO0 |
15:39:17 | 11026 | 219.80 | CHIX | 00299712392TRLO0 |
15:40:01 | 496 | 219.80 | CHIX | 00299712470TRLO0 |
15:42:42 | 759 | 219.80 | CHIX | 00299712889TRLO0 |
15:44:31 | 1065 | 219.80 | CHIX | 00299713103TRLO0 |
15:46:14 | 554 | 219.80 | CHIX | 00299713289TRLO0 |
15:46:20 | 1151 | 219.80 | CHIX | 00299713342TRLO0 |
15:47:41 | 564 | 219.80 | CHIX | 00299713503TRLO0 |
15:47:41 | 180 | 219.80 | CHIX | 00299713504TRLO0 |
15:47:41 | 103 | 219.80 | CHIX | 00299713505TRLO0 |
15:51:11 | 1214 | 219.80 | CHIX | 00299714199TRLO0 |
15:52:01 | 281 | 219.80 | CHIX | 00299714342TRLO0 |
15:53:39 | 756 | 219.80 | CHIX | 00299714532TRLO0 |
15:54:38 | 206 | 219.80 | CHIX | 00299714659TRLO0 |
15:54:39 | 164 | 219.80 | CHIX | 00299714660TRLO0 |
15:54:39 | 588 | 219.80 | CHIX | 00299714661TRLO0 |
15:58:02 | 1239 | 219.80 | CHIX | 00299715223TRLO0 |
15:58:31 | 1244 | 219.80 | CHIX | 00299715309TRLO0 |
15:58:31 | 505 | 219.80 | BATE | 00299715310TRLO0 |
15:58:31 | 463 | 219.80 | BATE | 00299715311TRLO0 |
15:58:31 | 436 | 219.80 | BATE | 00299715312TRLO0 |
15:58:32 | 762 | 219.80 | CHIX | 00299715313TRLO0 |
15:58:32 | 27 | 219.80 | BATE | 00299715314TRLO0 |
15:58:32 | 9429 | 219.80 | CHIX | 00299715315TRLO0 |
15:58:32 | 4 | 219.80 | CHIX | 00299715316TRLO0 |
15:58:32 | 1644 | 219.80 | CHIX | 00299715317TRLO0 |
15:58:32 | 500 | 219.80 | CHIX | 00299715318TRLO0 |
15:58:41 | 474 | 219.80 | CHIX | 00299715333TRLO0 |
15:59:42 | 235 | 219.80 | BATE | 00299715485TRLO0 |
16:01:19 | 747 | 219.80 | CHIX | 00299716000TRLO0 |
16:01:19 | 290 | 219.80 | BATE | 00299716001TRLO0 |
16:01:19 | 525 | 219.80 | BATE | 00299716002TRLO0 |
16:01:50 | 868 | 219.80 | CHIX | 00299716078TRLO0 |
16:03:07 | 491 | 219.80 | BATE | 00299716394TRLO0 |
16:03:07 | 60 | 219.80 | BATE | 00299716395TRLO0 |
16:03:07 | 451 | 219.80 | BATE | 00299716396TRLO0 |
16:03:07 | 658 | 219.80 | CHIX | 00299716397TRLO0 |
16:03:07 | 18157 | 219.80 | CHIX | 00299716398TRLO0 |
16:03:07 | 16527 | 219.80 | CHIX | 00299716399TRLO0 |
16:03:24 | 1124 | 219.60 | CHIX | 00299716432TRLO0 |
16:03:24 | 731 | 219.60 | CHIX | 00299716433TRLO0 |
16:03:25 | 511 | 219.60 | BATE | 00299716439TRLO0 |
16:03:25 | 2489 | 219.60 | CHIX | 00299716440TRLO0 |
16:03:41 | 638 | 219.40 | CHIX | 00299716502TRLO0 |
16:03:41 | 511 | 219.40 | CHIX | 00299716503TRLO0 |
16:03:55 | 168 | 219.20 | CHIX | 00299716534TRLO0 |
16:04:03 | 1337 | 219.20 | CHIX | 00299716599TRLO0 |
16:04:52 | 3 | 219.20 | CHIX | 00299716690TRLO0 |
16:05:04 | 27 | 219.20 | CHIX | 00299716738TRLO0 |
16:05:04 | 510 | 219.20 | CHIX | 00299716739TRLO0 |
16:05:04 | 511 | 219.20 | CHIX | 00299716740TRLO0 |
16:05:04 | 197 | 219.20 | CHIX | 00299716741TRLO0 |
16:06:12 | 314 | 219.20 | CHIX | 00299716912TRLO0 |
16:06:12 | 842 | 219.20 | CHIX | 00299716913TRLO0 |
16:07:46 | 213 | 219.20 | CHIX | 00299717190TRLO0 |
16:09:00 | 1180 | 219.20 | CHIX | 00299717353TRLO0 |
16:09:00 | 511 | 219.20 | BATE | 00299717354TRLO0 |
16:09:00 | 475 | 219.20 | BATE | 00299717355TRLO0 |
16:09:00 | 484 | 219.20 | BATE | 00299717356TRLO0 |
16:09:00 | 1017 | 219.20 | CHIX | 00299717357TRLO0 |
16:15:01 | 440 | 219.20 | CHIX | 00299718718TRLO0 |
16:15:01 | 88 | 219.20 | CHIX | 00299718719TRLO0 |
16:15:01 | 343 | 219.20 | CHIX | 00299718720TRLO0 |
16:15:01 | 581 | 219.20 | CHIX | 00299718721TRLO0 |
16:15:01 | 1017 | 219.20 | CHIX | 00299718722TRLO0 |
16:15:01 | 7076 | 219.20 | CHIX | 00299718723TRLO0 |
16:15:01 | 3976 | 219.20 | CHIX | 00299718724TRLO0 |
16:15:01 | 107 | 219.20 | CHIX | 00299718725TRLO0 |
16:15:01 | 194 | 219.20 | CHIX | 00299718729TRLO0 |
16:15:01 | 1353 | 219.20 | CHIX | 00299718730TRLO0 |
16:16:37 | 7211 | 219.00 | CHIX | 00299719216TRLO0 |
16:17:23 | 376 | 219.00 | BATE | 00299719329TRLO0 |
16:17:23 | 203 | 219.00 | AQXE | 00299719330TRLO0 |
16:17:23 | 488 | 219.00 | CHIX | 00299719331TRLO0 |
16:17:23 | 361 | 219.00 | AQXE | 00299719332TRLO0 |
16:17:23 | 27 | 219.00 | TRQX | 00299719333TRLO0 |
16:17:23 | 54 | 219.00 | TRQX | 00299719334TRLO0 |
16:17:23 | 295 | 219.00 | TRQX | 00299719335TRLO0 |
16:17:23 | 3196 | 219.00 | XLON | 00299719336TRLO0 |
16:17:23 | 564 | 219.00 | AQXE | 00299719337TRLO0 |
16:17:23 | 376 | 219.00 | BATE | 00299719338TRLO0 |
16:17:23 | 324 | 219.00 | CHIX | 00299719339TRLO0 |
16:26:53 | 298 | 219.40 | BATE | 00299721772TRLO0 |
16:26:53 | 1700 | 219.40 | CHIX | 00299721773TRLO0 |
16:26:53 | 524 | 219.40 | CHIX | 00299721774TRLO0 |
16:26:53 | 950 | 219.40 | XLON | 00299721775TRLO0 |
16:26:53 | 384 | 219.40 | XLON | 00299721776TRLO0 |
16:26:53 | 188 | 219.40 | AQXE | 00299721777TRLO0 |
16:26:54 | 188 | 219.40 | BATE | 00299721784TRLO0 |
16:26:54 | 188 | 219.40 | CHIX | 00299721785TRLO0 |
16:26:54 | 188 | 219.40 | TRQX | 00299721786TRLO0 |
16:26:54 | 392 | 219.40 | XLON | 00299721787TRLO0 |
16:27:26 | 403 | 219.40 | CHIX | 00299721898TRLO0 |
16:27:26 | 376 | 219.40 | CHIX | 00299721899TRLO0 |
16:28:06 | 814 | 219.40 | CHIX | 00299722098TRLO0 |
16:28:26 | 3178 | 219.40 | CHIX | 00299722227TRLO0 |
16:28:26 | 13762 | 219.40 | CHIX | 00299722228TRLO0 |
16:28:26 | 564 | 219.40 | AQXE | 00299722230TRLO0 |
16:28:26 | 376 | 219.40 | BATE | 00299722231TRLO0 |
16:28:26 | 488 | 219.40 | CHIX | 00299722232TRLO0 |
16:28:26 | 376 | 219.40 | TRQX | 00299722233TRLO0 |
16:28:26 | 2189 | 219.40 | XLON | 00299722234TRLO0 |
16:28:26 | 631 | 219.40 | XLON | 00299722235TRLO0 |
16:28:26 | 168 | 219.40 | CHIX | 00299722237TRLO0 |
16:28:26 | 298 | 219.40 | CHIX | 00299722238TRLO0 |
16:28:26 | 796 | 219.40 | XLON | 00299722239TRLO0 |
16:28:27 | 918 | 219.40 | AQXE | 00299722240TRLO0 |
16:28:27 | 188 | 219.40 | CHIX | 00299722241TRLO0 |
16:28:27 | 188 | 219.40 | BATE | 00299722242TRLO0 |
16:28:27 | 188 | 219.40 | TRQX | 00299722243TRLO0 |
16:28:27 | 417 | 219.40 | XLON | 00299722244TRLO0 |
16:28:27 | 1839 | 219.40 | XLON | 00299722245TRLO0 |
16:28:27 | 376 | 219.40 | BATE | 00299722246TRLO0 |
16:28:27 | 676 | 219.40 | AQXE | 00299722247TRLO0 |
16:28:27 | 376 | 219.40 | CHIX | 00299722248TRLO0 |
16:28:27 | 376 | 219.40 | TRQX | 00299722249TRLO0 |
16:28:27 | 3196 | 219.40 | XLON | 00299722250TRLO0 |
16:28:27 | 376 | 219.40 | AQXE | 00299722251TRLO0 |
16:28:27 | 1593 | 219.40 | XLON | 00299722252TRLO0 |
16:28:27 | 188 | 219.40 | CHIX | 00299722253TRLO0 |
16:28:27 | 188 | 219.40 | BATE | 00299722254TRLO0 |
16:28:27 | 188 | 219.40 | TRQX | 00299722255TRLO0 |
16:28:27 | 1303 | 219.20 | CHIX | 00299722265TRLO0 |
16:28:40 | 231 | 219.20 | CHIX | 00299722317TRLO0 |
16:28:40 | 5958 | 219.20 | CHIX | 00299722318TRLO0 |
16:28:40 | 4986 | 219.20 | CHIX | 00299722319TRLO0 |
16:28:41 | 1853 | 219.20 | CHIX | 00299722325TRLO0 |
