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 Panmure Liberum Limited.

 

 __________________________________________________
|Date of Purchase                   |15 August 2025|
|___________________________________|______________|
|Number of ordinary shares purchased|314,644       |
|___________________________________|______________|
|Weighted average price paid (p)    |228.0411      |
|___________________________________|______________|
|Highest price paid (p)             |229.40        |
|___________________________________|______________|
|Lowest price paid (p)              |226.00        |
|___________________________________|______________|

 

Following the above purchase, FirstGroup holds 182,052,168 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 568,642,847. 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 August 2025 is 568,642,847. 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: Panmure Liberum Limited

Intermediary Code: PMURGB3L

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 Panmure Liberum 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    |228.01                         |122,820                         |
|________|_______________________________|________________________________|
|BATE    |228.03                         |129,966                         |
|________|_______________________________|________________________________|
|CHIX    |228.16                         |50,667                          |
|________|_______________________________|________________________________|
|TRQX    |228.05                         |11,191                          |
|________|_______________________________|________________________________|

 

Individual Transactions

 

 _________________________________________________________
|15/08/2025|16:15:51.999|55  |227.40|CHIX|00041497023TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:51.999|862 |227.40|XLON|00041497024TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|79  |227.60|CHIX|00041497016TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|130 |227.60|CHIX|00041497017TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|104 |227.80|CHIX|00041497018TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|442 |227.80|CHIX|00041497019TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|505 |227.80|CHIX|00041497020TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|632 |227.80|CHIX|00041497021TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.175|760 |227.80|CHIX|00041497022TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.172|2096|227.60|XLON|00041497015TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.172|572 |227.60|BATE|00041497014TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.172|499 |227.60|CHIX|00041497013TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.155|4777|227.80|XLON|00041497012TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.155|1475|227.80|BATE|00041497011TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:50.155|4557|227.80|CHIX|00041497010TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:42.311|1207|228.00|BATE|00041497004TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:42.311|1377|228.00|BATE|00041497005TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:35.282|717 |228.00|BATE|00041496998TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:35.282|50  |228.00|BATE|00041496999TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:35.081|744 |228.00|BATE|00041496997TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:34.881|746 |228.00|BATE|00041496996TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:33.278|770 |228.00|BATE|00041496995TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:33.095|765 |228.00|BATE|00041496994TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:32.978|766 |228.00|BATE|00041496993TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:32.877|761 |228.00|BATE|00041496992TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:32.682|752 |228.00|BATE|00041496990TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:28.807|139 |228.00|XLON|00041496989TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:28.806|46  |228.00|XLON|00041496987TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:20.144|219 |228.00|XLON|00041496982TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:12.291|20  |228.00|BATE|00041496978TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:12.276|299 |228.00|XLON|00041496977TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:10.474|360 |228.00|BATE|00041496976TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:10.466|388 |228.00|XLON|00041496975TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:15:10.073|12  |227.80|CHIX|00041496973TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:42.831|127 |228.00|BATE|00041496859TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:28.179|530 |228.00|BATE|00041496854TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:21.323|65  |228.00|BATE|00041496853TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:16.283|234 |228.00|XLON|00041496852TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:16.224|204 |228.00|BATE|00041496851TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:16.222|368 |228.00|XLON|00041496850TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:15.902|950 |228.00|XLON|00041496849TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:15.793|950 |228.00|XLON|00041496848TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:15.692|483 |228.00|XLON|00041496847TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:15.689|712 |228.00|XLON|00041496846TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:11:01.714|207 |228.00|BATE|00041496832TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.586|1423|228.00|BATE|00041496831TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.525|1477|228.00|BATE|00041496830TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.483|2182|228.00|BATE|00041496829TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.280|1431|228.00|BATE|00041496828TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.109|1418|228.00|BATE|00041496827TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:59.080|1888|228.00|BATE|00041496826TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.880|1107|228.00|BATE|00041496825TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.690|1079|228.00|BATE|00041496824TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.554|768 |228.00|BATE|00041496822TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.554|900 |228.00|BATE|00041496823TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.486|4   |228.00|BATE|00041496821TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.460|643 |228.00|BATE|00041496819TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.460|419 |228.00|BATE|00041496820TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:58.456|74  |227.80|TRQX|00041496818TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:56.484|6   |228.00|BATE|00041496817TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:54.068|28  |228.00|BATE|00041496816TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:53.009|134 |228.00|BATE|00041496815TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.709|39  |228.00|BATE|00041496814TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.435|143 |228.00|BATE|00041496810TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.435|596 |228.00|BATE|00041496811TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.435|59  |228.00|BATE|00041496812TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.419|1986|227.80|XLON|00041496808TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.419|1986|227.80|BATE|00041496807TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.419|1427|227.80|CHIX|00041496806TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:10:51.419|1105|227.80|TRQX|00041496809TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:05:53.565|490 |228.00|XLON|00041496583TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:05:53.564|131 |228.00|XLON|00041496582TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:05:53.564|28  |228.00|XLON|00041496581TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|16:00:47.350|107 |228.00|CHIX|00041496351TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:58:30.015|855 |228.00|XLON|00041496257TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:57:32.013|695 |228.00|XLON|00041496210TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:56:34.024|1455|228.00|BATE|00041496188TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:56:34.014|945 |228.00|XLON|00041496187TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:56:34.009|259 |228.00|CHIX|00041496186TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:55:36.015|561 |228.00|XLON|00041496147TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:54.418|696 |228.00|BATE|00041496126TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:54.417|1518|228.00|XLON|00041496125TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.117|711 |228.00|BATE|00041496123TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.117|830 |228.00|CHIX|00041496122TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.113|135 |228.00|CHIX|00041496121TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.102|669 |228.00|XLON|00041496120TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.102|843 |228.00|CHIX|00041496118TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:49.102|1681|228.00|TRQX|00041496119TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:54:40.442|285 |227.80|XLON|00041496107TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:53:58.818|22  |228.00|XLON|00041496069TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:53:58.818|480 |228.00|XLON|00041496068TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:53:58.818|2449|228.00|XLON|00041496067TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:43:02.013|425 |228.00|XLON|00041495613TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:42:04.013|435 |228.00|XLON|00041495575TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:41:06.016|407 |228.00|XLON|00041495522TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:40:08.012|8   |228.00|XLON|00041495501TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:40:08.012|107 |228.00|XLON|00041495500TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:40:08.012|312 |228.00|XLON|00041495499TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:39:10.012|398 |228.00|XLON|00041495435TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:38:12.018|368 |228.00|XLON|00041495389TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:37:14.017|374 |228.00|XLON|00041495337TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:36:16.011|372 |228.00|XLON|00041495307TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:35:18.015|358 |228.00|XLON|00041495272TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:34:20.013|402 |228.00|XLON|00041495251TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:33:22.010|286 |228.00|XLON|00041495190TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:33:22.010|421 |228.00|XLON|00041495187TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:32:24.014|150 |228.00|XLON|00041495162TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:32:24.014|162 |228.00|XLON|00041495161TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:32:24.014|307 |228.00|XLON|00041495160TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:19:39.279|1081|227.60|XLON|00041494707TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:19:39.279|1369|227.60|BATE|00041494705TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:19:39.279|584 |227.60|CHIX|00041494706TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:58.781|817 |227.60|XLON|00041494344TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:58.781|600 |227.60|BATE|00041494343TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:57.708|806 |227.80|XLON|00041494342TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:57.708|2   |227.80|BATE|00041494339TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:57.708|1125|227.80|BATE|00041494341TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:11:57.708|658 |227.80|CHIX|00041494340TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:34.122|2078|228.00|BATE|00041494296TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:34.122|874 |228.00|CHIX|00041494295TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:34.121|1366|228.00|XLON|00041494294TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:34.121|106 |228.00|CHIX|00041494293TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:16.558|7   |228.00|CHIX|00041494285TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:10:09.387|1389|228.00|XLON|00041494279TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:07:08.944|2693|228.00|XLON|00041494212TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:07:08.944|2341|228.00|BATE|00041494211TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:07:08.944|1501|228.00|CHIX|00041494210TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:02:25.281|653 |228.00|XLON|00041494015TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:00:11.196|1158|228.00|BATE|00041493963TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:00:11.196|7   |228.00|CHIX|00041493964TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:00:11.196|900 |228.00|CHIX|00041493967TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:00:11.195|730 |228.00|XLON|00041493966TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|15:00:11.195|428 |228.00|XLON|00041493965TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:59:37.641|1496|228.00|BATE|00041493943TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:59:37.640|748 |228.00|TRQX|00041493944TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.591|633 |228.00|BATE|00041493596TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.588|109 |228.00|XLON|00041493595TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.588|582 |228.00|XLON|00041493594TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.533|712 |228.00|XLON|00041493593TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.533|463 |228.00|BATE|00041493592TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:58.525|228 |228.00|BATE|00041493591TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:07.345|1436|228.20|XLON|00041493547TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:07.345|1576|228.20|BATE|00041493546TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:07.345|612 |228.20|CHIX|00041493545TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:07.337|267 |228.20|XLON|00041493544TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:03.751|2992|228.40|XLON|00041493543TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:03.751|3126|228.40|BATE|00041493542TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:45:03.751|1927|228.40|CHIX|00041493541TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:42:46.754|401 |228.40|XLON|00041493469TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:41:57.562|768 |228.40|BATE|00041493443TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:31:03.237|2683|228.40|XLON|00041493065TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:31:03.237|3160|228.40|BATE|00041493063TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:31:03.237|1691|228.40|CHIX|00041493062TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:31:03.237|800 |228.40|TRQX|00041493067TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:31:03.236|419 |228.40|XLON|00041493064TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:30:53.038|511 |228.60|BATE|00041493042TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:18:53.313|91  |228.20|BATE|00041492714TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:18:53.312|568 |228.20|XLON|00041492715TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:07:06.751|263 |228.40|XLON|00041492441TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:07:06.751|689 |228.40|BATE|00041492440TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:07:06.751|543 |228.40|CHIX|00041492439TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:07:06.749|200 |228.40|XLON|00041492438TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:07:06.749|200 |228.40|XLON|00041492437TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:02:31.901|469 |228.40|XLON|00041492310TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:02:31.901|519 |228.40|BATE|00041492309TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:37.294|366 |228.40|BATE|00041492240TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:08.042|493 |228.60|BATE|00041492218TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:08.041|493 |228.60|XLON|00041492217TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.586|441 |228.60|BATE|00041492215TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.586|19  |228.60|BATE|00041492216TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.573|613 |228.60|BATE|00041492213TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.572|572 |228.60|XLON|00041492214TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.572|1382|228.80|XLON|00041492212TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|14:00:07.572|2264|228.80|BATE|00041492211TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:57:37.995|766 |228.80|CHIX|00041492118TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:57:37.193|87  |229.00|XLON|00041492117TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:57:37.193|2704|229.00|XLON|00041492116TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:57:37.193|2739|229.00|BATE|00041492115TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:57:37.193|1164|229.00|CHIX|00041492114TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:51:19.452|304 |229.00|BATE|00041491980TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:06.115|557 |229.20|CHIX|00041491943TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:06.115|1014|229.20|TRQX|00041491944TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:05.277|541 |229.40|BATE|00041491939TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:05.081|745 |229.40|BATE|00041491938TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:04.881|736 |229.40|BATE|00041491937TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:50:04.788|766 |229.40|BATE|00041491936TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|1763|229.40|XLON|00041491933TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|137 |229.40|XLON|00041491932TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|392 |229.40|XLON|00041491931TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|39  |229.40|XLON|00041491930TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|735 |229.40|XLON|00041491929TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|636 |229.40|XLON|00041491928TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.189|239 |229.40|XLON|00041491927TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.164|1986|229.20|XLON|00041491926TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.164|1986|229.20|BATE|00041491925TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.164|1734|229.20|CHIX|00041491923TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:49:58.164|428 |229.20|CHIX|00041491924TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:46:00.337|885 |229.20|BATE|00041491815TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:33:11.078|1032|228.80|BATE|00041491299TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:33:11.078|1334|228.80|CHIX|00041491298TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:32:35.516|909 |228.60|XLON|00041491247TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:32:35.516|1345|228.60|XLON|00041491246TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:32:35.516|54  |228.60|XLON|00041491245TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:32:35.516|975 |228.60|XLON|00041491244TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|13:32:35.516|190 |228.60|XLON|00041491243TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:50:33.926|438 |228.20|XLON|00041490268TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:08.624|2201|228.40|BATE|00041490237TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:08.624|157 |228.40|CHIX|00041490236TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:08.623|2694|228.40|XLON|00041490238TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:08.623|686 |228.40|CHIX|00041490235TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.915|707 |228.60|CHIX|00041490226TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.915|124 |228.80|CHIX|00041490227TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|3231|228.60|XLON|00041490224TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|2907|228.60|XLON|00041490223TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|34  |228.80|BATE|00041490217TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|439 |228.80|BATE|00041490218TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|1284|228.80|BATE|00041490219TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|219 |228.60|BATE|00041490221TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|5408|228.60|BATE|00041490222TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|2633|228.60|CHIX|00041490220TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:49:02.912|623 |228.60|TRQX|00041490225TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:46:02.627|628 |228.80|XLON|00041490004TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:46:02.627|1986|228.80|BATE|00041490003TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:46:02.627|628 |228.80|CHIX|00041490002TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:36:02.667|454 |228.60|XLON|00041489713TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:20:15.151|68  |228.20|BATE|00041489267TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:54.076|334 |228.20|XLON|00041489093TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:54.076|46  |228.20|XLON|00041489092TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.920|1007|228.20|BATE|00041489091TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.904|1456|228.20|XLON|00041489089TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.904|530 |228.20|XLON|00041489088TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.904|2155|228.20|BATE|00041489087TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.904|1063|228.20|CHIX|00041489086TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|12:14:53.904|855 |228.20|TRQX|00041489090TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:56:00.850|440 |228.00|XLON|00041488611TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:56:00.850|692 |228.00|BATE|00041488610TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:39:03.856|52  |228.20|XLON|00041488335TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:39:03.856|3141|228.20|BATE|00041488334TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:39:03.856|607 |228.20|CHIX|00041488332TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:39:03.856|1671|228.20|CHIX|00041488333TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:39:03.854|1935|228.20|XLON|00041488331TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:36:24.691|195 |228.40|CHIX|00041488295TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:36:24.492|665 |228.40|CHIX|00041488294TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:36:24.089|1378|228.40|CHIX|00041488293TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:36:24.086|267 |228.40|CHIX|00041488292TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:50.925|393 |228.40|CHIX|00041488271TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:48.291|531 |228.40|CHIX|00041488269TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:48.072|545 |228.40|CHIX|00041488268TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:47.994|2113|228.40|XLON|00041488267TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:47.994|879 |228.40|CHIX|00041488266TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:46.669|285 |228.40|XLON|00041488265TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:34:46.669|115 |228.40|XLON|00041488264TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:26:03.324|883 |228.40|CHIX|00041488057TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:26:03.302|164 |228.40|CHIX|00041488056TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:26:03.133|757 |228.40|CHIX|00041488055TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:26:02.972|39  |228.40|CHIX|00041488054TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:35.438|339 |228.20|CHIX|00041487975TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|1501|228.20|XLON|00041487964TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|253 |228.20|XLON|00041487963TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|950 |228.20|XLON|00041487962TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|243 |228.20|XLON|00041487961TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|17  |228.20|XLON|00041487960TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|171 |228.20|XLON|00041487959TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|49  |228.20|XLON|00041487958TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.106|58  |228.20|XLON|00041487957TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.093|2567|228.00|BATE|00041487956TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:23:00.093|763 |228.00|CHIX|00041487955TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:22:52.089|463 |228.20|XLON|00041487952TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:22:02.011|93  |228.20|BATE|00041487938TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:22:02.011|488 |228.20|BATE|00041487939TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:19:08.010|507 |228.20|BATE|00041487838TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:23.653|300 |228.20|BATE|00041487614TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:23.653|407 |228.20|BATE|00041487615TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:03.974|808 |228.00|TRQX|00041487604TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.513|22  |228.00|TRQX|00041487602TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.493|55  |228.00|XLON|00041487601TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.493|1495|228.00|XLON|00041487600TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.493|1507|228.00|BATE|00041487598TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.493|700 |228.00|CHIX|00041487597TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|11:15:01.493|1157|228.00|TRQX|00041487599TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:58:55.499|932 |228.20|CHIX|00041487064TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:58:55.287|961 |228.20|CHIX|00041487063TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:58:50.017|53  |228.00|XLON|00041487062TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:58:50.010|561 |228.00|BATE|00041487061TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:56:54.014|638 |228.00|XLON|00041487020TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:56:52.938|851 |228.00|BATE|00041487019TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:56:52.789|417 |228.00|BATE|00041487018TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:54:58.014|484 |228.00|XLON|00041486917TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:53:02.011|668 |228.00|XLON|00041486842TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:47:06.068|855 |228.00|XLON|00041486650TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:47:05.880|872 |228.00|XLON|00041486649TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:47:05.880|27  |228.00|XLON|00041486648TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:47:05.672|620 |228.00|XLON|00041486647TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:45:32.475|427 |227.80|BATE|00041486599TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:45:32.473|145 |227.80|BATE|00041486598TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:45:18.012|503 |227.80|BATE|00041486592TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:42:03.480|800 |227.80|BATE|00041486505TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:42:03.421|1   |227.80|BATE|00041486503TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:42:03.421|797 |227.80|BATE|00041486504TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:42:01.034|5707|227.60|XLON|00041486498TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:40:58.726|175 |227.80|BATE|00041486470TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:40:58.726|268 |227.80|BATE|00041486471TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:40:58.725|425 |227.80|XLON|00041486469TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:32:00.534|855 |227.80|BATE|00041486298TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:32:00.533|1208|227.80|XLON|00041486297TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:30.699|543 |227.80|XLON|00041486252TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:29.508|1132|227.80|BATE|00041486251TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:29.468|253 |227.80|XLON|00041486250TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:29.468|1   |227.80|XLON|00041486249TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:19.085|12  |227.80|BATE|00041486239TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:18.433|1349|227.80|BATE|00041486237TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:16.007|50  |227.80|BATE|00041486236TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:15.734|863 |227.80|BATE|00041486235TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:15.612|900 |227.80|BATE|00041486233TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:30:15.612|528 |227.80|BATE|00041486234TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:14:59.484|383 |227.80|BATE|00041485747TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:14:59.483|374 |227.80|XLON|00041485748TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:14:27.593|608 |227.80|XLON|00041485744TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:05:14.446|353 |227.60|CHIX|00041485564TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:05:14.443|212 |227.60|XLON|00041485563TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:05:14.443|354 |227.60|XLON|00041485562TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:05:01.410|705 |227.60|BATE|00041485553TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:05:01.410|1270|227.60|TRQX|00041485554TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:04:49.787|67  |227.60|XLON|00041485550TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:04:49.787|372 |227.60|XLON|00041485549TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:04:49.787|411 |227.60|XLON|00041485548TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:04:49.734|1708|227.60|CHIX|00041485547TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:00:42.887|107 |227.40|TRQX|00041485447TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:00:30.538|1179|227.40|XLON|00041485443TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:00:30.538|855 |227.40|BATE|00041485440TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:00:30.538|450 |227.40|BATE|00041485442TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|10:00:30.538|531 |227.40|CHIX|00041485441TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:50:20.351|775 |227.40|BATE|00041485129TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:45:22.012|1481|227.20|BATE|00041485025TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:43:33.843|396 |227.20|BATE|00041485001TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:43:26.011|146 |227.20|BATE|00041484999TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:14.243|708 |227.20|BATE|00041484955TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:05.281|488 |227.20|BATE|00041484953TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:05.075|621 |227.20|BATE|00041484951TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:05.075|54  |227.20|BATE|00041484952TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.605|876 |227.20|XLON|00041484950TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.605|8161|227.20|BATE|00041484947TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.605|389 |227.20|CHIX|00041484948TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.605|907 |227.20|TRQX|00041484949TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.598|20  |227.40|TRQX|00041484946TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:42:03.590|499 |227.60|BATE|00041484945TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:56.358|340 |227.60|BATE|00041484625TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:53.035|684 |227.60|BATE|00041484622TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:53.035|172 |227.60|BATE|00041484623TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:50.878|275 |227.60|BATE|00041484620TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:50.873|341 |227.60|BATE|00041484619TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:04.942|1261|227.60|BATE|00041484597TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:00.486|383 |227.60|BATE|00041484595TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:30:00.336|335 |227.60|BATE|00041484594TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:28:08.242|1811|227.40|BATE|00041484492TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:26:00.357|558 |227.40|CHIX|00041484416TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:26:00.336|568 |227.40|BATE|00041484415TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:24:45.481|455 |227.00|XLON|00041484377TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:17:10.671|19  |227.00|BATE|00041484208TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:13:58.464|80  |227.00|BATE|00041484129TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:13:58.464|487 |227.00|CHIX|00041484128TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:13:53.459|1142|227.00|XLON|00041484126TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:13:53.459|388 |227.00|BATE|00041484125TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.980|1904|227.40|XLON|00041484075TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.980|265 |227.40|XLON|00041484074TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.867|1628|227.40|XLON|00041484073TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.667|1265|227.40|XLON|00041484072TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.468|1116|227.40|XLON|00041484071TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.467|485 |227.40|XLON|00041484070TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.467|511 |227.40|XLON|00041484069TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.354|1281|227.40|XLON|00041484068TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:58.353|23  |227.40|XLON|00041484067TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|09:12:49.946|576 |227.20|BATE|00041484059TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:57:23.047|379 |227.20|XLON|00041483640TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:57:23.047|1586|227.20|XLON|00041483639TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:57:23.047|114 |227.20|XLON|00041483638TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:50:21.014|973 |226.40|XLON|00041483423TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:45:08.090|75  |226.40|BATE|00041483302TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:45:04.726|387 |226.80|XLON|00041483297TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:45:04.726|235 |226.80|XLON|00041483296TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:45:04.668|1356|226.80|XLON|00041483295TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:45:04.668|168 |226.80|XLON|00041483294TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:10:10.279|20  |226.00|BATE|00041482369TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:57.299|693 |226.40|BATE|00041482363TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:57.225|667 |226.40|XLON|00041482362TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:57.221|954 |226.60|XLON|00041482361TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:57.221|991 |226.60|BATE|00041482360TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:57.221|506 |226.60|CHIX|00041482359TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:49.177|100 |226.60|BATE|00041482353TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:49.177|699 |226.60|CHIX|00041482352TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:49.176|1375|226.60|XLON|00041482354TRLO0|
|__________|____________|____|______|____|________________|
|15/08/2025|08:09:49.176|1325|226.60|BATE|00041482351TRLO0|
|__________|____________|____|______|____|________________|