Company Announcements

 

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                   |14 July 2025|
|___________________________________|____________|
|Number of ordinary shares purchased|589,647     |
|___________________________________|____________|
|Weighted average price paid (p)    |220.26      |
|___________________________________|____________|
|Highest price paid (p)             |220.80      |
|___________________________________|____________|
|Lowest price paid (p)              |219.40      |
|___________________________________|____________|

 

Following the above purchase, FirstGroup holds 173,739,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,955,976. 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 14 July 2025 is 576,955,976. 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 FirstGroupMarianna 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|Daily total volume (in number of|
|        |shares acquired (GBp)          |shares)                         |
|________|_______________________________|________________________________|
|XLON    |220.22                         |53,582                          |
|________|_______________________________|________________________________|
|BATE    |220.29                         |49,796                          |
|________|_______________________________|________________________________|
|CHIX    |220.27                         |475,237                         |
|________|_______________________________|________________________________|
|TRQX    |220.20                         |3,680                           |
|________|_______________________________|________________________________|
|AQXE    |220.20                         |7,352                           |
|________|_______________________________|________________________________|

 

Individual Transactions

 ________________________________________________________
|Transaction Time|Volume|Price |Platform|Transaction Ref |
|________________|______|______|________|________________|
|08:16:37        |220   |219.80|CHIX    |00299605735TRLO0|
|________________|______|______|________|________________|
|08:16:37        |235   |219.80|CHIX    |00299605736TRLO0|
|________________|______|______|________|________________|
|08:16:37        |1192  |219.60|CHIX    |00299605737TRLO0|
|________________|______|______|________|________________|
|08:16:37        |788   |219.60|CHIX    |00299605738TRLO0|
|________________|______|______|________|________________|
|08:19:01        |477   |219.40|BATE    |00299606069TRLO0|
|________________|______|______|________|________________|
|08:23:22        |2214  |220.00|CHIX    |00299606280TRLO0|
|________________|______|______|________|________________|
|08:26:13        |561   |219.60|CHIX    |00299606427TRLO0|
|________________|______|______|________|________________|
|08:26:13        |285   |219.60|CHIX    |00299606428TRLO0|
|________________|______|______|________|________________|
|08:26:57        |186   |219.60|CHIX    |00299606468TRLO0|
|________________|______|______|________|________________|
|08:26:57        |848   |219.60|CHIX    |00299606469TRLO0|
|________________|______|______|________|________________|
|08:26:57        |162   |219.60|CHIX    |00299606470TRLO0|
|________________|______|______|________|________________|
|08:32:00        |68    |219.80|BATE    |00299606826TRLO0|
|________________|______|______|________|________________|
|08:32:00        |507   |219.80|BATE    |00299606827TRLO0|
|________________|______|______|________|________________|
|08:32:00        |36    |219.80|BATE    |00299606828TRLO0|
|________________|______|______|________|________________|
|08:32:00        |17    |219.80|BATE    |00299606829TRLO0|
|________________|______|______|________|________________|
|08:32:11        |641   |219.80|CHIX    |00299606836TRLO0|
|________________|______|______|________|________________|
|08:32:11        |417   |219.80|CHIX    |00299606837TRLO0|
|________________|______|______|________|________________|
|08:32:16        |74    |219.80|CHIX    |00299606843TRLO0|
|________________|______|______|________|________________|
|08:32:16        |1139  |219.80|CHIX    |00299606846TRLO0|
|________________|______|______|________|________________|
|08:32:16        |615   |219.80|CHIX    |00299606847TRLO0|
|________________|______|______|________|________________|
|08:32:16        |341   |219.80|BATE    |00299606848TRLO0|
|________________|______|______|________|________________|
|08:32:16        |776   |219.80|CHIX    |00299606849TRLO0|
|________________|______|______|________|________________|
|08:32:31        |420   |219.60|CHIX    |00299606851TRLO0|
|________________|______|______|________|________________|
|09:10:30        |34    |220.00|XLON    |00299609010TRLO0|
|________________|______|______|________|________________|
|09:10:30        |34    |220.00|XLON    |00299609011TRLO0|
|________________|______|______|________|________________|
|09:10:39        |4102  |220.00|CHIX    |00299609028TRLO0|
|________________|______|______|________|________________|
|09:10:39        |755   |220.00|CHIX    |00299609029TRLO0|
|________________|______|______|________|________________|
|09:10:40        |788   |220.00|XLON    |00299609031TRLO0|
|________________|______|______|________|________________|
|09:10:40        |145   |220.00|XLON    |00299609032TRLO0|
|________________|______|______|________|________________|
|09:11:21        |746   |220.00|CHIX    |00299609086TRLO0|
|________________|______|______|________|________________|
|09:11:21        |1838  |220.00|BATE    |00299609087TRLO0|
|________________|______|______|________|________________|
|09:11:21        |1314  |220.00|BATE    |00299609088TRLO0|
|________________|______|______|________|________________|
|09:11:21        |2149  |220.00|CHIX    |00299609089TRLO0|
|________________|______|______|________|________________|
|09:11:21        |792   |220.00|CHIX    |00299609090TRLO0|
|________________|______|______|________|________________|
|09:11:21        |250   |220.00|XLON    |00299609091TRLO0|
|________________|______|______|________|________________|
|09:11:21        |1403  |220.00|XLON    |00299609092TRLO0|
|________________|______|______|________|________________|
|09:11:21        |129   |220.00|XLON    |00299609093TRLO0|
|________________|______|______|________|________________|
|09:11:21        |1274  |220.00|XLON    |00299609094TRLO0|
|________________|______|______|________|________________|
|09:12:21        |490   |219.80|BATE    |00299609160TRLO0|
|________________|______|______|________|________________|
|09:13:08        |467   |219.60|CHIX    |00299609286TRLO0|
|________________|______|______|________|________________|
|09:59:23        |17190 |220.00|CHIX    |00299612457TRLO0|
|________________|______|______|________|________________|
|09:59:23        |983   |220.00|BATE    |00299612458TRLO0|
|________________|______|______|________|________________|
|09:59:23        |928   |220.00|BATE    |00299612459TRLO0|
|________________|______|______|________|________________|
|09:59:23        |945   |220.00|BATE    |00299612460TRLO0|
|________________|______|______|________|________________|
|09:59:23        |968   |220.00|XLON    |00299612461TRLO0|
|________________|______|______|________|________________|
|10:19:57        |720   |220.00|CHIX    |00299613692TRLO0|
|________________|______|______|________|________________|
|10:19:57        |13485 |220.00|CHIX    |00299613693TRLO0|
|________________|______|______|________|________________|
|10:27:52        |2502  |219.80|CHIX    |00299614144TRLO0|
|________________|______|______|________|________________|
|10:31:35        |447   |220.00|CHIX    |00299614377TRLO0|
|________________|______|______|________|________________|
|10:31:35        |337   |220.00|CHIX    |00299614378TRLO0|
|________________|______|______|________|________________|
|10:31:35        |533   |220.00|CHIX    |00299614379TRLO0|
|________________|______|______|________|________________|
|10:35:10        |337   |219.80|CHIX    |00299614616TRLO0|
|________________|______|______|________|________________|
|10:35:10        |480   |219.80|CHIX    |00299614617TRLO0|
|________________|______|______|________|________________|
|10:35:10        |473   |219.80|CHIX    |00299614618TRLO0|
|________________|______|______|________|________________|
|10:35:10        |454   |219.80|CHIX    |00299614619TRLO0|
|________________|______|______|________|________________|
|10:35:10        |420   |219.80|CHIX    |00299614620TRLO0|
|________________|______|______|________|________________|
|10:35:10        |11    |219.80|CHIX    |00299614621TRLO0|
|________________|______|______|________|________________|
|10:52:44        |487   |219.60|BATE    |00299615414TRLO0|
|________________|______|______|________|________________|
|10:52:44        |446   |219.60|BATE    |00299615415TRLO0|
|________________|______|______|________|________________|
|10:52:44        |492   |219.60|BATE    |00299615416TRLO0|
|________________|______|______|________|________________|
|10:52:44        |4041  |219.60|CHIX    |00299615417TRLO0|
|________________|______|______|________|________________|
|10:52:44        |445   |219.60|CHIX    |00299615418TRLO0|
|________________|______|______|________|________________|
|10:54:04        |2655  |219.60|CHIX    |00299615463TRLO0|
|________________|______|______|________|________________|
|10:54:05        |145   |219.60|CHIX    |00299615464TRLO0|
|________________|______|______|________|________________|
|10:56:45        |133   |219.60|CHIX    |00299615598TRLO0|
|________________|______|______|________|________________|
|11:07:40        |3267  |219.60|CHIX    |00299615999TRLO0|
|________________|______|______|________|________________|
|11:07:40        |475   |219.60|BATE    |00299616000TRLO0|
|________________|______|______|________|________________|
|11:07:40        |117   |219.60|BATE    |00299616001TRLO0|
|________________|______|______|________|________________|
|11:07:40        |2333  |219.60|CHIX    |00299616002TRLO0|
|________________|______|______|________|________________|
|11:07:40        |6997  |219.60|CHIX    |00299616003TRLO0|
|________________|______|______|________|________________|
|11:07:40        |886   |219.60|CHIX    |00299616004TRLO0|
|________________|______|______|________|________________|
|11:07:40        |329   |219.60|BATE    |00299616005TRLO0|
|________________|______|______|________|________________|
|11:07:40        |250   |219.60|BATE    |00299616006TRLO0|
|________________|______|______|________|________________|
|11:07:40        |41    |219.60|BATE    |00299616007TRLO0|
|________________|______|______|________|________________|
|11:07:40        |171   |219.60|BATE    |00299616008TRLO0|
|________________|______|______|________|________________|
|11:07:40        |9     |219.60|BATE    |00299616009TRLO0|
|________________|______|______|________|________________|
|11:07:40        |2400  |219.60|CHIX    |00299616010TRLO0|
|________________|______|______|________|________________|
|11:07:40        |3949  |219.60|CHIX    |00299616011TRLO0|
|________________|______|______|________|________________|
|11:07:40        |625   |219.60|CHIX    |00299616012TRLO0|
|________________|______|______|________|________________|
|11:17:39        |66    |219.60|CHIX    |00299616431TRLO0|
|________________|______|______|________|________________|
|11:47:50        |465   |219.60|CHIX    |00299617757TRLO0|
|________________|______|______|________|________________|
|11:47:50        |444   |219.60|BATE    |00299617758TRLO0|
|________________|______|______|________|________________|
|11:47:50        |445   |219.60|BATE    |00299617759TRLO0|
|________________|______|______|________|________________|
|11:47:50        |481   |219.60|CHIX    |00299617760TRLO0|
|________________|______|______|________|________________|
|11:47:50        |3295  |219.60|CHIX    |00299617761TRLO0|
|________________|______|______|________|________________|
|11:47:50        |217   |219.60|CHIX    |00299617762TRLO0|
|________________|______|______|________|________________|
|11:47:50        |3503  |219.60|CHIX    |00299617763TRLO0|
|________________|______|______|________|________________|
|11:47:50        |4500  |219.60|CHIX    |00299617764TRLO0|
|________________|______|______|________|________________|
|11:47:50        |5194  |219.60|CHIX    |00299617765TRLO0|
|________________|______|______|________|________________|
|11:47:50        |17190 |219.60|CHIX    |00299617766TRLO0|
|________________|______|______|________|________________|
|11:49:01        |269   |219.40|CHIX    |00299617860TRLO0|
|________________|______|______|________|________________|
|11:54:03        |1644  |219.40|CHIX    |00299618107TRLO0|
|________________|______|______|________|________________|
|11:54:03        |475   |219.40|BATE    |00299618108TRLO0|
|________________|______|______|________|________________|
|11:54:03        |437   |219.40|BATE    |00299618109TRLO0|
|________________|______|______|________|________________|
|11:54:03        |32    |219.40|BATE    |00299618110TRLO0|
|________________|______|______|________|________________|
|11:54:03        |447   |219.40|BATE    |00299618111TRLO0|
|________________|______|______|________|________________|
|11:54:03        |9931  |219.40|CHIX    |00299618112TRLO0|
|________________|______|______|________|________________|
|11:54:03        |5346  |219.40|CHIX    |00299618113TRLO0|
|________________|______|______|________|________________|
|11:54:03        |17068 |219.40|CHIX    |00299618114TRLO0|
|________________|______|______|________|________________|
|11:54:03        |122   |219.40|CHIX    |00299618115TRLO0|
|________________|______|______|________|________________|
|12:07:46        |471   |219.40|CHIX    |00299618932TRLO0|
|________________|______|______|________|________________|
|12:07:46        |640   |219.40|CHIX    |00299618933TRLO0|
|________________|______|______|________|________________|
|12:26:26        |270   |219.40|CHIX    |00299620259TRLO0|
|________________|______|______|________|________________|
|12:26:26        |910   |219.40|CHIX    |00299620260TRLO0|
|________________|______|______|________|________________|
|12:26:26        |112   |219.40|CHIX    |00299620261TRLO0|
|________________|______|______|________|________________|
|12:43:44        |3258  |220.00|CHIX    |00299621244TRLO0|
|________________|______|______|________|________________|
|12:50:18        |2832  |220.80|CHIX    |00299621750TRLO0|
|________________|______|______|________|________________|
|12:50:18        |33    |220.80|CHIX    |00299621751TRLO0|
|________________|______|______|________|________________|
|12:50:18        |1291  |220.80|CHIX    |00299621752TRLO0|
|________________|______|______|________|________________|
|12:50:21        |8477  |220.80|CHIX    |00299621757TRLO0|
|________________|______|______|________|________________|
|12:50:21        |4500  |220.80|CHIX    |00299621758TRLO0|
|________________|______|______|________|________________|
|12:50:21        |57    |220.80|CHIX    |00299621759TRLO0|
|________________|______|______|________|________________|
|12:52:18        |486   |220.60|BATE    |00299621859TRLO0|
|________________|______|______|________|________________|
|12:52:18        |16090 |220.60|BATE    |00299621860TRLO0|
|________________|______|______|________|________________|
|12:52:18        |912   |220.60|BATE    |00299621861TRLO0|
|________________|______|______|________|________________|
|12:52:18        |188   |220.60|BATE    |00299621862TRLO0|
|________________|______|______|________|________________|
|12:52:18        |14613 |220.60|CHIX    |00299621863TRLO0|
|________________|______|______|________|________________|
|12:52:18        |64    |220.60|CHIX    |00299621864TRLO0|
|________________|______|______|________|________________|
|12:52:18        |358   |220.60|CHIX    |00299621865TRLO0|
|________________|______|______|________|________________|
|12:52:18        |10352 |220.60|CHIX    |00299621866TRLO0|
|________________|______|______|________|________________|
|12:52:18        |17190 |220.60|CHIX    |00299621867TRLO0|
|________________|______|______|________|________________|
|12:52:21        |564   |220.60|CHIX    |00299621869TRLO0|
|________________|______|______|________|________________|
|12:52:29        |1741  |220.60|CHIX    |00299621879TRLO0|
|________________|______|______|________|________________|
|12:55:28        |485   |220.60|CHIX    |00299622019TRLO0|
|________________|______|______|________|________________|
|12:55:28        |482   |220.60|CHIX    |00299622020TRLO0|
|________________|______|______|________|________________|
|13:27:11        |640   |220.80|XLON    |00299623863TRLO0|
|________________|______|______|________|________________|
|13:27:11        |149   |220.80|XLON    |00299623864TRLO0|
|________________|______|______|________|________________|
|13:27:11        |127   |220.80|XLON    |00299623865TRLO0|
|________________|______|______|________|________________|
|13:27:11        |60    |220.80|XLON    |00299623866TRLO0|
|________________|______|______|________|________________|
|13:27:11        |2857  |220.80|CHIX    |00299623867TRLO0|
|________________|______|______|________|________________|
|13:33:24        |25    |220.80|XLON    |00299624242TRLO0|
|________________|______|______|________|________________|
|13:40:04        |16    |220.80|XLON    |00299624658TRLO0|
|________________|______|______|________|________________|
|13:40:29        |1400  |220.80|CHIX    |00299624702TRLO0|
|________________|______|______|________|________________|
|13:40:29        |882   |220.80|XLON    |00299624703TRLO0|
|________________|______|______|________|________________|
|13:41:32        |3442  |220.80|CHIX    |00299624800TRLO0|
|________________|______|______|________|________________|
|13:41:32        |669   |220.80|BATE    |00299624801TRLO0|
|________________|______|______|________|________________|
|13:41:32        |732   |220.80|BATE    |00299624802TRLO0|
|________________|______|______|________|________________|
|13:41:32        |2196  |220.80|CHIX    |00299624803TRLO0|
|________________|______|______|________|________________|
|13:41:32        |862   |220.80|CHIX    |00299624804TRLO0|
|________________|______|______|________|________________|
|13:41:32        |117   |220.80|CHIX    |00299624805TRLO0|
|________________|______|______|________|________________|
|13:41:32        |16211 |220.80|CHIX    |00299624806TRLO0|
|________________|______|______|________|________________|
|13:41:32        |2032  |220.80|CHIX    |00299624807TRLO0|
|________________|______|______|________|________________|
|13:41:32        |1644  |220.80|CHIX    |00299624808TRLO0|
|________________|______|______|________|________________|
|13:41:34        |3343  |220.80|CHIX    |00299624811TRLO0|
|________________|______|______|________|________________|
|13:41:34        |9000  |220.80|CHIX    |00299624812TRLO0|
|________________|______|______|________|________________|
|13:41:34        |1171  |220.80|CHIX    |00299624813TRLO0|
|________________|______|______|________|________________|
|13:41:34        |3173  |220.80|CHIX    |00299624814TRLO0|
|________________|______|______|________|________________|
|13:41:34        |4500  |220.80|CHIX    |00299624815TRLO0|
|________________|______|______|________|________________|
|13:41:34        |1644  |220.80|CHIX    |00299624816TRLO0|
|________________|______|______|________|________________|
|13:41:34        |1784  |220.80|CHIX    |00299624817TRLO0|
|________________|______|______|________|________________|
|13:41:34        |2712  |220.80|CHIX    |00299624818TRLO0|
|________________|______|______|________|________________|
|13:41:34        |1644  |220.80|CHIX    |00299624819TRLO0|
|________________|______|______|________|________________|
|13:41:34        |1733  |220.80|CHIX    |00299624820TRLO0|
|________________|______|______|________|________________|
|13:49:31        |1329  |220.40|CHIX    |00299625250TRLO0|
|________________|______|______|________|________________|
|13:49:31        |430   |220.40|CHIX    |00299625251TRLO0|
|________________|______|______|________|________________|
|13:49:31        |456   |220.40|CHIX    |00299625252TRLO0|
|________________|______|______|________|________________|
|13:49:31        |477   |220.40|CHIX    |00299625253TRLO0|
|________________|______|______|________|________________|
|14:12:17        |477   |220.40|BATE    |00299626729TRLO0|
|________________|______|______|________|________________|
|14:12:17        |8640  |220.40|CHIX    |00299626730TRLO0|
|________________|______|______|________|________________|
|14:12:17        |428   |220.40|BATE    |00299626731TRLO0|
|________________|______|______|________|________________|
|14:12:17        |492   |220.40|BATE    |00299626732TRLO0|
|________________|______|______|________|________________|
|14:12:17        |463   |220.40|BATE    |00299626733TRLO0|
|________________|______|______|________|________________|
|14:27:05        |16926 |220.40|CHIX    |00299627582TRLO0|
|________________|______|______|________|________________|
|14:27:05        |504   |220.40|BATE    |00299627583TRLO0|
|________________|______|______|________|________________|
|14:30:19        |1238  |220.60|CHIX    |00299627956TRLO0|
|________________|______|______|________|________________|
|14:30:19        |5037  |220.60|CHIX    |00299627957TRLO0|
|________________|______|______|________|________________|
|14:30:19        |656   |220.60|CHIX    |00299627958TRLO0|
|________________|______|______|________|________________|
|14:30:19        |4500  |220.60|CHIX    |00299627959TRLO0|
|________________|______|______|________|________________|
|14:30:19        |4048  |220.60|CHIX    |00299627960TRLO0|
|________________|______|______|________|________________|
|14:30:19        |1711  |220.60|CHIX    |00299627961TRLO0|
|________________|______|______|________|________________|
|14:31:05        |493   |220.40|CHIX    |00299628149TRLO0|
|________________|______|______|________|________________|
|15:03:45        |2902  |220.60|CHIX    |00299634895TRLO0|
|________________|______|______|________|________________|
|15:03:45        |880   |220.60|BATE    |00299634896TRLO0|
|________________|______|______|________|________________|
|15:03:45        |940   |220.60|BATE    |00299634897TRLO0|
|________________|______|______|________|________________|
|15:03:45        |707   |220.60|CHIX    |00299634898TRLO0|
|________________|______|______|________|________________|
|15:03:45        |11295 |220.60|CHIX    |00299634899TRLO0|
|________________|______|______|________|________________|
|15:03:45        |894   |220.60|XLON    |00299634900TRLO0|
|________________|______|______|________|________________|
|15:03:45        |939   |220.60|XLON    |00299634901TRLO0|
|________________|______|______|________|________________|
|15:03:45        |100   |220.60|CHIX    |00299634902TRLO0|
|________________|______|______|________|________________|
|15:03:45        |897   |220.60|CHIX    |00299634903TRLO0|
|________________|______|______|________|________________|
|15:15:55        |144   |220.60|CHIX    |00299637321TRLO0|
|________________|______|______|________|________________|
|15:17:04        |320   |220.60|CHIX    |00299637524TRLO0|
|________________|______|______|________|________________|
|15:17:04        |474   |220.60|BATE    |00299637525TRLO0|
|________________|______|______|________|________________|
|15:17:04        |339   |220.60|CHIX    |00299637526TRLO0|
|________________|______|______|________|________________|
|15:17:04        |103   |220.60|CHIX    |00299637527TRLO0|
|________________|______|______|________|________________|
|15:17:16        |11675 |220.60|CHIX    |00299637559TRLO0|
|________________|______|______|________|________________|
|15:17:16        |44    |220.60|CHIX    |00299637560TRLO0|
|________________|______|______|________|________________|
|15:28:04        |431   |220.60|CHIX    |00299639786TRLO0|
|________________|______|______|________|________________|
|15:29:58        |762   |220.60|CHIX    |00299640121TRLO0|
|________________|______|______|________|________________|
|15:30:58        |563   |220.60|CHIX    |00299640304TRLO0|
|________________|______|______|________|________________|
|15:30:58        |229   |220.60|CHIX    |00299640305TRLO0|
|________________|______|______|________|________________|
|15:30:59        |746   |220.60|CHIX    |00299640306TRLO0|
|________________|______|______|________|________________|
|15:37:51        |3900  |220.60|CHIX    |00299641650TRLO0|
|________________|______|______|________|________________|
|15:37:51        |771   |220.60|CHIX    |00299641651TRLO0|
|________________|______|______|________|________________|
|15:38:35        |4014  |220.60|CHIX    |00299641770TRLO0|
|________________|______|______|________|________________|
|15:38:35        |133   |220.60|CHIX    |00299641771TRLO0|
|________________|______|______|________|________________|
|15:38:35        |724   |220.60|CHIX    |00299641772TRLO0|
|________________|______|______|________|________________|
|15:39:26        |807   |220.60|CHIX    |00299641936TRLO0|
|________________|______|______|________|________________|
|15:39:51        |4010  |220.60|CHIX    |00299642005TRLO0|
|________________|______|______|________|________________|
|15:39:51        |520   |220.60|BATE    |00299642006TRLO0|
|________________|______|______|________|________________|
|15:39:51        |1060  |220.60|BATE    |00299642007TRLO0|
|________________|______|______|________|________________|
|15:39:51        |505   |220.60|BATE    |00299642008TRLO0|
|________________|______|______|________|________________|
|15:39:51        |474   |220.60|BATE    |00299642009TRLO0|
|________________|______|______|________|________________|
|15:39:51        |1     |220.60|CHIX    |00299642010TRLO0|
|________________|______|______|________|________________|
|15:39:51        |520   |220.60|CHIX    |00299642011TRLO0|
|________________|______|______|________|________________|
|15:39:51        |1335  |220.60|CHIX    |00299642012TRLO0|
|________________|______|______|________|________________|
|15:39:51        |14272 |220.60|CHIX    |00299642013TRLO0|
|________________|______|______|________|________________|
|15:39:51        |2918  |220.60|CHIX    |00299642014TRLO0|
|________________|______|______|________|________________|
|15:42:47        |1913  |220.60|CHIX    |00299642562TRLO0|
|________________|______|______|________|________________|
|15:43:54        |1274  |220.60|CHIX    |00299642751TRLO0|
|________________|______|______|________|________________|
|15:43:56        |724   |220.60|CHIX    |00299642767TRLO0|
|________________|______|______|________|________________|
|15:43:56        |2863  |220.60|CHIX    |00299642768TRLO0|
|________________|______|______|________|________________|
|15:43:56        |524   |220.60|BATE    |00299642769TRLO0|
|________________|______|______|________|________________|
|15:43:56        |4500  |220.60|CHIX    |00299642770TRLO0|
|________________|______|______|________|________________|
|15:43:56        |5916  |220.60|CHIX    |00299642771TRLO0|
|________________|______|______|________|________________|
|15:43:56        |14648 |220.60|CHIX    |00299642772TRLO0|
|________________|______|______|________|________________|
|15:44:25        |418   |220.40|CHIX    |00299642883TRLO0|
|________________|______|______|________|________________|
|15:46:36        |455   |220.20|BATE    |00299643313TRLO0|
|________________|______|______|________|________________|
|15:46:36        |757   |220.20|CHIX    |00299643314TRLO0|
|________________|______|______|________|________________|
|15:46:36        |450   |220.20|CHIX    |00299643315TRLO0|
|________________|______|______|________|________________|
|15:46:36        |455   |220.20|CHIX    |00299643316TRLO0|
|________________|______|______|________|________________|
|15:46:36        |501   |220.20|CHIX    |00299643317TRLO0|
|________________|______|______|________|________________|
|15:49:52        |726   |220.00|CHIX    |00299644022TRLO0|
|________________|______|______|________|________________|
|15:49:52        |2982  |220.00|CHIX    |00299644023TRLO0|
|________________|______|______|________|________________|
|15:49:52        |498   |220.00|BATE    |00299644024TRLO0|
|________________|______|______|________|________________|
|15:49:52        |497   |220.00|CHIX    |00299644025TRLO0|
|________________|______|______|________|________________|
|15:49:52        |498   |220.00|CHIX    |00299644026TRLO0|
|________________|______|______|________|________________|
|15:49:52        |453   |220.00|CHIX    |00299644027TRLO0|
|________________|______|______|________|________________|
|15:52:31        |145   |220.00|CHIX    |00299644560TRLO0|
|________________|______|______|________|________________|
|15:52:31        |400   |220.00|CHIX    |00299644561TRLO0|
|________________|______|______|________|________________|
|16:00:32        |41    |220.20|CHIX    |00299646102TRLO0|
|________________|______|______|________|________________|
|16:02:06        |1987  |220.20|CHIX    |00299646559TRLO0|
|________________|______|______|________|________________|
|16:02:06        |727   |220.20|CHIX    |00299646560TRLO0|
|________________|______|______|________|________________|
|16:02:55        |758   |220.20|CHIX    |00299646820TRLO0|
|________________|______|______|________|________________|
|16:02:55        |106   |220.20|CHIX    |00299646821TRLO0|
|________________|______|______|________|________________|
|16:03:31        |6809  |220.20|CHIX    |00299646998TRLO0|
|________________|______|______|________|________________|
|16:03:31        |3925  |220.20|BATE    |00299646999TRLO0|
|________________|______|______|________|________________|
|16:03:31        |4     |220.20|CHIX    |00299647000TRLO0|
|________________|______|______|________|________________|
|16:03:31        |300   |220.20|CHIX    |00299647001TRLO0|
|________________|______|______|________|________________|
|16:03:31        |1444  |220.20|XLON    |00299647002TRLO0|
|________________|______|______|________|________________|
|16:03:31        |1439  |220.20|XLON    |00299647003TRLO0|
|________________|______|______|________|________________|
|16:03:31        |853   |220.20|XLON    |00299647004TRLO0|
|________________|______|______|________|________________|
|16:03:31        |2392  |220.20|XLON    |00299647005TRLO0|
|________________|______|______|________|________________|
|16:06:18        |551   |220.20|CHIX    |00299647698TRLO0|
|________________|______|______|________|________________|
|16:06:18        |3443  |220.20|CHIX    |00299647699TRLO0|
|________________|______|______|________|________________|
|16:06:18        |1662  |220.20|XLON    |00299647700TRLO0|
|________________|______|______|________|________________|
|16:06:18        |178   |220.20|XLON    |00299647701TRLO0|
|________________|______|______|________|________________|
|16:06:19        |214   |220.20|XLON    |00299647705TRLO0|
|________________|______|______|________|________________|
|16:06:19        |3232  |220.20|CHIX    |00299647708TRLO0|
|________________|______|______|________|________________|
|16:06:19        |3859  |220.20|CHIX    |00299647709TRLO0|
|________________|______|______|________|________________|
|16:06:19        |1136  |220.20|CHIX    |00299647710TRLO0|
|________________|______|______|________|________________|
|16:06:19        |736   |220.20|TRQX    |00299647711TRLO0|
|________________|______|______|________|________________|
|16:06:19        |2914  |220.20|XLON    |00299647712TRLO0|
|________________|______|______|________|________________|
|16:06:19        |325   |220.20|BATE    |00299647713TRLO0|
|________________|______|______|________|________________|
|16:06:19        |2815  |220.20|CHIX    |00299647714TRLO0|
|________________|______|______|________|________________|
|16:06:19        |323   |220.20|CHIX    |00299647715TRLO0|
|________________|______|______|________|________________|
|16:06:19        |202   |220.20|XLON    |00299647716TRLO0|
|________________|______|______|________|________________|
|16:06:19        |1000  |220.20|XLON    |00299647717TRLO0|
|________________|______|______|________|________________|
|16:06:19        |335   |220.20|XLON    |00299647718TRLO0|
|________________|______|______|________|________________|
|16:06:19        |492   |220.20|AQXE    |00299647719TRLO0|
|________________|______|______|________|________________|
|16:06:20        |460   |220.20|CHIX    |00299647721TRLO0|
|________________|______|______|________|________________|
|16:06:20        |368   |220.20|BATE    |00299647722TRLO0|
|________________|______|______|________|________________|
|16:06:20        |2760  |220.20|XLON    |00299647723TRLO0|
|________________|______|______|________|________________|
|16:06:20        |253   |220.20|TRQX    |00299647724TRLO0|
|________________|______|______|________|________________|
|16:06:20        |552   |220.20|AQXE    |00299647725TRLO0|
|________________|______|______|________|________________|
|16:06:20        |115   |220.20|TRQX    |00299647726TRLO0|
|________________|______|______|________|________________|
|16:06:20        |736   |220.20|AQXE    |00299647727TRLO0|
|________________|______|______|________|________________|
|16:06:23        |440   |220.20|CHIX    |00299647737TRLO0|
|________________|______|______|________|________________|
|16:06:23        |368   |220.20|CHIX    |00299647738TRLO0|
|________________|______|______|________|________________|
|16:06:23        |368   |220.20|BATE    |00299647739TRLO0|
|________________|______|______|________|________________|
|16:06:23        |368   |220.20|TRQX    |00299647740TRLO0|
|________________|______|______|________|________________|
|16:06:23        |2392  |220.20|XLON    |00299647741TRLO0|
|________________|______|______|________|________________|
|16:06:23        |768   |220.20|AQXE    |00299647742TRLO0|
|________________|______|______|________|________________|
|16:06:23        |122   |220.20|AQXE    |00299647745TRLO0|
|________________|______|______|________|________________|
|16:06:23        |183   |220.20|BATE    |00299647746TRLO0|
|________________|______|______|________|________________|
|16:06:23        |307   |220.20|CHIX    |00299647747TRLO0|
|________________|______|______|________|________________|
|16:06:23        |1009  |220.20|XLON    |00299647748TRLO0|
|________________|______|______|________|________________|
|16:06:23        |288   |220.20|XLON    |00299647749TRLO0|
|________________|______|______|________|________________|
|16:06:23        |950   |220.20|XLON    |00299647750TRLO0|
|________________|______|______|________|________________|
|16:06:23        |896   |220.20|XLON    |00299647751TRLO0|
|________________|______|______|________|________________|
|16:06:23        |36    |220.20|AQXE    |00299647752TRLO0|
|________________|______|______|________|________________|
|16:06:23        |72    |220.20|XLON    |00299647753TRLO0|
|________________|______|______|________|________________|
|16:06:23        |466   |220.20|XLON    |00299647754TRLO0|
|________________|______|______|________|________________|
|16:06:28        |450   |220.20|CHIX    |00299647770TRLO0|
|________________|______|______|________|________________|
|16:06:28        |170   |220.20|AQXE    |00299647772TRLO0|
|________________|______|______|________|________________|
|16:06:28        |487   |220.20|XLON    |00299647773TRLO0|
|________________|______|______|________|________________|
|16:06:28        |14    |220.20|AQXE    |00299647774TRLO0|
|________________|______|______|________|________________|
|16:07:06        |420   |220.20|CHIX    |00299647908TRLO0|
|________________|______|______|________|________________|
|16:07:06        |368   |220.20|BATE    |00299647909TRLO0|
|________________|______|______|________|________________|
|16:07:06        |400   |220.20|CHIX    |00299647910TRLO0|
|________________|______|______|________|________________|
|16:07:06        |736   |220.20|AQXE    |00299647911TRLO0|
|________________|______|______|________|________________|
|16:07:06        |368   |220.20|TRQX    |00299647912TRLO0|
|________________|______|______|________|________________|
|16:07:06        |3128  |220.20|XLON    |00299647913TRLO0|
|________________|______|______|________|________________|
|16:07:06        |110   |220.20|AQXE    |00299647914TRLO0|
|________________|______|______|________|________________|
|16:07:06        |192   |220.20|BATE    |00299647915TRLO0|
|________________|______|______|________|________________|
|16:07:06        |329   |220.20|CHIX    |00299647916TRLO0|
|________________|______|______|________|________________|
|16:07:06        |1289  |220.20|CHIX    |00299647917TRLO0|
|________________|______|______|________|________________|
|16:07:06        |1700  |220.20|XLON    |00299647918TRLO0|
|________________|______|______|________|________________|
|16:07:06        |297   |220.20|XLON    |00299647919TRLO0|
|________________|______|______|________|________________|
|16:07:06        |430   |220.20|XLON    |00299647920TRLO0|
|________________|______|______|________|________________|
|16:07:06        |102   |220.20|AQXE    |00299647921TRLO0|
|________________|______|______|________|________________|
|16:07:06        |469   |220.20|XLON    |00299647922TRLO0|
|________________|______|______|________|________________|
|16:07:09        |435   |220.20|CHIX    |00299647933TRLO0|
|________________|______|______|________|________________|
|16:07:09        |82    |220.20|AQXE    |00299647934TRLO0|
|________________|______|______|________|________________|
|16:07:09        |102   |220.20|BATE    |00299647935TRLO0|
|________________|______|______|________|________________|
|16:07:09        |266   |220.20|BATE    |00299647936TRLO0|
|________________|______|______|________|________________|
|16:07:09        |736   |220.20|AQXE    |00299647937TRLO0|
|________________|______|______|________|________________|
|16:07:09        |400   |220.20|CHIX    |00299647938TRLO0|
|________________|______|______|________|________________|
|16:07:09        |368   |220.20|TRQX    |00299647939TRLO0|
|________________|______|______|________|________________|
|16:07:09        |3128  |220.20|XLON    |00299647940TRLO0|
|________________|______|______|________|________________|
|16:07:09        |368   |220.20|BATE    |00299647941TRLO0|
|________________|______|______|________|________________|
|16:07:29        |452   |220.20|CHIX    |00299648007TRLO0|
|________________|______|______|________|________________|
|16:07:29        |400   |220.20|BATE    |00299648008TRLO0|
|________________|______|______|________|________________|
|16:07:29        |368   |220.20|CHIX    |00299648009TRLO0|
|________________|______|______|________|________________|
|16:07:29        |368   |220.20|TRQX    |00299648010TRLO0|
|________________|______|______|________|________________|
|16:07:29        |14    |220.20|XLON    |00299648011TRLO0|
|________________|______|______|________|________________|
|16:07:29        |2746  |220.20|XLON    |00299648012TRLO0|
|________________|______|______|________|________________|
|16:07:29        |736   |220.20|XLON    |00299648013TRLO0|
|________________|______|______|________|________________|
|16:07:30        |120   |220.20|AQXE    |00299648014TRLO0|
|________________|______|______|________|________________|
|16:07:30        |180   |220.20|BATE    |00299648015TRLO0|
|________________|______|______|________|________________|
|16:07:30        |322   |220.20|CHIX    |00299648016TRLO0|
|________________|______|______|________|________________|
|16:07:30        |288   |220.20|XLON    |00299648017TRLO0|
|________________|______|______|________|________________|
|16:07:46        |184   |220.20|BATE    |00299648063TRLO0|
|________________|______|______|________|________________|
|16:07:46        |87    |220.20|XLON    |00299648064TRLO0|
|________________|______|______|________|________________|
|16:07:46        |34    |220.20|XLON    |00299648065TRLO0|
|________________|______|______|________|________________|
|16:07:47        |426   |220.20|CHIX    |00299648067TRLO0|
|________________|______|______|________|________________|
|16:07:47        |226   |220.20|CHIX    |00299648068TRLO0|
|________________|______|______|________|________________|
|16:07:47        |920   |220.20|AQXE    |00299648069TRLO0|
|________________|______|______|________|________________|
|16:07:47        |184   |220.20|TRQX    |00299648070TRLO0|
|________________|______|______|________|________________|
|16:07:47        |2455  |220.20|XLON    |00299648071TRLO0|
|________________|______|______|________|________________|
|16:07:48        |368   |220.20|BATE    |00299648072TRLO0|
|________________|______|______|________|________________|
|16:07:48        |400   |220.20|CHIX    |00299648073TRLO0|
|________________|______|______|________|________________|
|16:07:48        |736   |220.20|AQXE    |00299648074TRLO0|
|________________|______|______|________|________________|
|16:07:48        |368   |220.20|TRQX    |00299648075TRLO0|
|________________|______|______|________|________________|
|16:07:48        |2785  |220.20|XLON    |00299648076TRLO0|
|________________|______|______|________|________________|
|16:07:48        |343   |220.20|XLON    |00299648077TRLO0|
|________________|______|______|________|________________|
|16:09:21        |368   |220.20|BATE    |00299648424TRLO0|
|________________|______|______|________|________________|
|16:09:21        |400   |220.20|CHIX    |00299648425TRLO0|
|________________|______|______|________|________________|
|16:09:21        |447   |220.20|CHIX    |00299648426TRLO0|
|________________|______|______|________|________________|
|16:09:21        |736   |220.20|AQXE    |00299648427TRLO0|
|________________|______|______|________|________________|
|16:09:21        |368   |220.20|TRQX    |00299648428TRLO0|
|________________|______|______|________|________________|
|16:09:21        |82    |220.20|XLON    |00299648429TRLO0|
|________________|______|______|________|________________|
|16:09:21        |2509  |220.20|XLON    |00299648430TRLO0|
|________________|______|______|________|________________|
|16:09:21        |537   |220.20|XLON    |00299648431TRLO0|
|________________|______|______|________|________________|
|16:09:24        |184   |220.20|BATE    |00299648442TRLO0|
|________________|______|______|________|________________|
|16:09:24        |208   |220.20|CHIX    |00299648443TRLO0|
|________________|______|______|________|________________|
|16:09:24        |182   |220.20|TRQX    |00299648444TRLO0|
|________________|______|______|________|________________|
|16:10:00        |452   |220.20|CHIX    |00299648566TRLO0|
|________________|______|______|________|________________|
|16:10:00        |486   |220.20|CHIX    |00299648567TRLO0|
|________________|______|______|________|________________|
|16:10:00        |483   |220.20|CHIX    |00299648568TRLO0|
|________________|______|______|________|________________|
|16:10:00        |392   |220.20|BATE    |00299648569TRLO0|
|________________|______|______|________|________________|
|16:10:00        |344   |220.20|CHIX    |00299648570TRLO0|
|________________|______|______|________|________________|
|16:10:00        |184   |220.20|AQXE    |00299648571TRLO0|
|________________|______|______|________|________________|
|16:10:00        |2     |220.20|TRQX    |00299648572TRLO0|
|________________|______|______|________|________________|
|16:10:00        |1104  |220.20|XLON    |00299648573TRLO0|
|________________|______|______|________|________________|
|16:10:54        |393   |220.00|CHIX    |00299648838TRLO0|
|________________|______|______|________|________________|
|16:10:54        |1116  |220.00|CHIX    |00299648839TRLO0|
|________________|______|______|________|________________|
|16:18:56        |443   |219.60|BATE    |00299651154TRLO0|
|________________|______|______|________|________________|
|16:18:56        |496   |219.60|CHIX    |00299651155TRLO0|
|________________|______|______|________|________________|
|16:18:56        |461   |219.60|CHIX    |00299651156TRLO0|
|________________|______|______|________|________________|
|16:18:56        |526   |219.60|CHIX    |00299651157TRLO0|
|________________|______|______|________|________________|
|16:18:56        |526   |219.60|CHIX    |00299651158TRLO0|
|________________|______|______|________|________________|
|16:29:50        |63    |220.20|CHIX    |00299654662TRLO0|
|________________|______|______|________|________________|
|16:29:51        |25    |220.20|CHIX    |00299654664TRLO0|
|________________|______|______|________|________________|