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                   |21 August 2025|
|___________________________________|______________|
|Number of ordinary shares purchased|349,972       |
|___________________________________|______________|
|Weighted average price paid (p)    |225.3847      |
|___________________________________|______________|
|Highest price paid (p)             |226.80        |
|___________________________________|______________|
|Lowest price paid (p)              |224.60        |
|___________________________________|______________|

 

Following the above purchase, FirstGroup holds 183,418,179 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 567,276,836. 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 21 August 2025 is 567,276,836. 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    |225.38                         |132,644                         |
|________|_______________________________|________________________________|
|BATE    |225.40                         |167,396                         |
|________|_______________________________|________________________________|
|CHIX    |225.35                         |38,864                          |
|________|_______________________________|________________________________|
|TRQX    |225.37                         |11,068                          |
|________|_______________________________|________________________________|

 

Individual Transactions

 

 _________________________________________________________
|21/08/2025|16:19:31.535|947 |224.80|BATE|00041567697TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.514|137 |224.80|XLON|00041567696TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.514|697 |224.80|XLON|00041567695TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.514|441 |224.80|XLON|00041567694TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.511|282 |224.60|BATE|00041567693TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.511|245 |224.80|CHIX|00041567690TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.511|265 |224.80|CHIX|00041567691TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:19:31.511|959 |224.80|CHIX|00041567692TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:17:10.013|15  |225.00|BATE|00041567540TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:17:10.013|303 |225.00|BATE|00041567541TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:17:10.013|50  |225.00|BATE|00041567542TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:17:10.013|244 |225.00|BATE|00041567543TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:45.004|304 |225.00|BATE|00041567509TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:45.004|312 |225.00|BATE|00041567512TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:20.009|247 |225.00|BATE|00041567489TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:20.009|348 |225.00|BATE|00041567490TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:04.408|654 |224.60|XLON|00041567475TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:04.391|173 |224.60|XLON|00041567474TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:01.885|2667|225.00|BATE|00041567471TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:01.832|281 |225.00|BATE|00041567469TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:01.832|1719|225.00|BATE|00041567470TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:01.814|611 |225.00|BATE|00041567467TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:01.814|188 |225.00|BATE|00041567468TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.555|609 |225.00|BATE|00041567466TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.485|797 |225.00|BATE|00041567465TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.390|786 |225.00|BATE|00041567464TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.351|1269|225.00|BATE|00041567463TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.324|801 |225.00|BATE|00041567462TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.274|1859|225.00|BATE|00041567461TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.273|1568|225.00|XLON|00041567460TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.172|2517|225.00|XLON|00041567459TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.161|912 |225.00|BATE|00041567457TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:16:00.161|3126|225.00|BATE|00041567458TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:18.209|581 |224.60|XLON|00041567414TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:18.208|1142|224.60|BATE|00041567413TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:18.208|67  |224.60|CHIX|00041567411TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:18.208|524 |224.60|CHIX|00041567412TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.482|1027|224.60|CHIX|00041567360TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.478|171 |224.80|XLON|00041567359TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.215|11  |224.80|XLON|00041567358TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.180|777 |224.80|XLON|00041567357TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.062|1101|224.80|BATE|00041567355TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.062|112 |224.80|BATE|00041567356TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.060|11  |224.80|BATE|00041567354TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.058|970 |224.80|XLON|00041567353TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:15:06.058|1037|224.80|CHIX|00041567352TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:08:22.178|869 |225.00|XLON|00041566742TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:08:22.146|8   |225.00|XLON|00041566741TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:48.075|468 |224.80|XLON|00041566172TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:07.291|812 |224.80|XLON|00041566153TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:06.034|383 |225.20|TRQX|00041566152TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:05.978|3394|224.80|XLON|00041566151TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:05.978|2505|224.80|BATE|00041566150TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|16:01:05.977|43  |224.80|BATE|00041566149TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:54:31.974|1194|224.80|BATE|00041565658TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:54.913|789 |225.00|BATE|00041565555TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:54.909|160 |224.80|CHIX|00041565554TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.030|6043|225.00|BATE|00041565513TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|1366|225.00|XLON|00041565512TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|374 |225.00|XLON|00041565511TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|950 |225.00|XLON|00041565510TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|1069|225.00|XLON|00041565509TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|326 |225.00|XLON|00041565508TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|1000|225.00|XLON|00041565507TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|327 |225.00|XLON|00041565506TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|525 |225.00|XLON|00041565505TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.026|126 |225.00|XLON|00041565504TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.019|752 |224.60|XLON|00041565503TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.005|2574|224.80|XLON|00041565502TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.005|2708|224.80|BATE|00041565499TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.005|1418|224.80|CHIX|00041565498TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.005|342 |224.80|TRQX|00041565500TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:52:42.005|544 |224.80|TRQX|00041565501TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.523|479 |225.00|BATE|00041565161TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.484|1502|225.00|CHIX|00041565160TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.467|2630|224.80|XLON|00041565159TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.467|2887|224.80|BATE|00041565157TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.467|1081|224.80|CHIX|00041565156TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:49:29.467|893 |224.80|TRQX|00041565158TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:21:31.445|2740|224.80|XLON|00041563255TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:21:31.445|2224|224.80|BATE|00041563254TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.459|1361|224.80|BATE|00041562646TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.459|374 |224.80|CHIX|00041562645TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.458|555 |224.80|XLON|00041562648TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.458|521 |224.80|XLON|00041562647TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.449|2454|225.00|XLON|00041562644TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.449|3103|225.00|BATE|00041562641TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.449|849 |225.00|CHIX|00041562642TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:11:59.449|260 |224.80|CHIX|00041562643TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:06:40.373|3129|225.20|XLON|00041562131TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:06:40.373|750 |225.20|BATE|00041562129TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:06:40.373|1253|225.20|CHIX|00041562130TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:06:18.012|483 |225.40|BATE|00041562106TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:05:20.006|463 |225.40|BATE|00041562067TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.112|250 |225.40|BATE|00041561845TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.112|2597|225.40|BATE|00041561846TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|63  |225.40|XLON|00041561844TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|1291|225.40|XLON|00041561843TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|89  |225.40|XLON|00041561842TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|369 |225.40|XLON|00041561841TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|396 |225.40|XLON|00041561840TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|667 |225.20|XLON|00041561839TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.110|634 |225.20|XLON|00041561838TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.108|420 |225.20|TRQX|00041561836TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.108|276 |225.20|TRQX|00041561837TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.039|77  |225.20|BATE|00041561819TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.036|1118|225.20|BATE|00041561818TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.035|2174|225.20|XLON|00041561817TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|15:02:03.035|1513|225.20|BATE|00041561816TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:50:00.574|795 |225.20|BATE|00041561112TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:50:00.203|244 |225.20|CHIX|00041561104TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:50:00.203|781 |225.20|CHIX|00041561106TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:50:00.187|646 |225.20|XLON|00041561103TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:29.176|3032|225.00|XLON|00041560257TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:29.176|3440|225.00|BATE|00041560255TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:29.176|693 |225.00|CHIX|00041560256TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.742|1051|225.20|XLON|00041560235TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.720|329 |225.40|CHIX|00041560232TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.720|60  |225.40|CHIX|00041560233TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.720|1986|225.40|CHIX|00041560234TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|93  |225.40|BATE|00041560223TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|703 |225.40|BATE|00041560225TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|146 |225.40|BATE|00041560226TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|78  |225.40|BATE|00041560228TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|927 |225.40|BATE|00041560229TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|431 |225.40|BATE|00041560230TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.716|4796|225.40|BATE|00041560231TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.704|2004|225.20|XLON|00041560208TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.704|2581|225.20|BATE|00041560207TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.704|659 |225.20|CHIX|00041560206TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:44:12.704|898 |225.20|TRQX|00041560209TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.794|625 |225.40|BATE|00041558974TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.794|2614|225.40|BATE|00041558975TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.791|785 |225.40|XLON|00041558973TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.790|1279|225.40|XLON|00041558972TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.790|783 |225.40|XLON|00041558971TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.754|1224|225.40|XLON|00041558970TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.754|1625|225.40|XLON|00041558969TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.753|756 |225.40|XLON|00041558968TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.753|414 |225.40|XLON|00041558967TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.753|1183|225.40|XLON|00041558966TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:35:15.753|204 |225.40|XLON|00041558965TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:33:13.949|179 |225.00|BATE|00041558887TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:27:51.329|98  |225.00|BATE|00041558558TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:15:07.328|41  |225.00|XLON|00041558199TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:13:27.329|43  |225.00|BATE|00041558153TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:11:47.336|40  |225.00|XLON|00041558111TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:11:12.006|345 |225.20|XLON|00041558077TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:11:12.006|88  |225.20|XLON|00041558076TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:11:12.006|95  |225.20|XLON|00041558075TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:10:14.512|1756|225.20|XLON|00041558050TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:10:14.512|3233|225.20|BATE|00041558047TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:10:14.512|959 |225.20|CHIX|00041558048TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:10:14.512|635 |225.20|TRQX|00041558049TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:08:50.315|300 |225.20|BATE|00041558021TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:06:30.727|435 |225.40|XLON|00041557986TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:06:30.726|94  |225.40|XLON|00041557985TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:06:30.726|143 |225.40|XLON|00041557984TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:06:30.726|595 |225.40|XLON|00041557983TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|14:06:30.726|189 |225.40|XLON|00041557982TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:57:46.259|3002|225.20|BATE|00041557744TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:57:46.259|667 |225.20|CHIX|00041557743TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:57:46.258|23  |225.20|XLON|00041557742TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:57:46.258|1582|225.20|XLON|00041557741TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:53:50.198|697 |225.20|BATE|00041557623TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:53:48.010|3   |225.40|BATE|00041557620TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:53:48.010|462 |225.40|BATE|00041557621TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:51:52.009|697 |225.40|BATE|00041557588TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:48:35.142|1071|225.40|BATE|00041557521TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:48:35.124|1105|225.40|BATE|00041557520TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:47:39.897|29  |225.20|XLON|00041557501TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.900|668 |225.40|CHIX|00041557384TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.886|782 |225.40|XLON|00041557383TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.886|1362|225.60|BATE|00041557379TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.886|1877|225.40|BATE|00041557381TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.886|646 |225.40|CHIX|00041557380TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.886|709 |225.40|TRQX|00041557382TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.686|1351|225.60|BATE|00041557378TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.485|1316|225.60|BATE|00041557377TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.455|500 |225.60|BATE|00041557375TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:20.455|276 |225.60|BATE|00041557376TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:10.443|669 |225.60|BATE|00041557363TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:10.421|1484|225.60|XLON|00041557361TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:10.421|3194|225.60|BATE|00041557360TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:10.421|960 |225.60|CHIX|00041557359TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:41:10.421|1014|225.60|TRQX|00041557362TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:40:35.088|54  |225.60|BATE|00041557340TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:40:35.088|425 |225.60|BATE|00041557341TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:33:33.649|646 |225.40|XLON|00041557171TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:33:33.252|43  |225.40|XLON|00041557170TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:32:32.011|770 |225.60|XLON|00041557138TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:12.547|459 |225.40|BATE|00041557071TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:11.476|464 |225.60|XLON|00041557069TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:11.390|815 |225.60|CHIX|00041557068TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:11.386|1086|225.60|XLON|00041557067TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:11.386|72  |225.60|XLON|00041557066TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:30:11.386|158 |225.60|XLON|00041557065TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:29:53.489|392 |225.40|CHIX|00041557056TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:21:54.013|244 |225.60|XLON|00041556897TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:21:54.013|296 |225.60|XLON|00041556896TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:19:00.019|39  |225.60|XLON|00041556827TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:19:00.019|599 |225.60|XLON|00041556826TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:16:06.016|387 |225.60|XLON|00041556759TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:16:06.016|113 |225.60|XLON|00041556758TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:13:12.011|391 |225.60|XLON|00041556678TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:13:12.011|114 |225.60|XLON|00041556677TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:13:12.007|508 |225.60|CHIX|00041556676TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:10:18.012|557 |225.60|XLON|00041556528TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:02:34.004|257 |225.60|CHIX|00041556392TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:02:34.004|401 |225.60|CHIX|00041556393TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:53.087|2616|225.40|XLON|00041556352TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:53.087|1554|225.40|BATE|00041556351TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:53.087|630 |225.40|CHIX|00041556350TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:52.066|579 |225.60|XLON|00041556349TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:52.066|924 |225.60|XLON|00041556348TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:47.992|784 |225.40|BATE|00041556347TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|13:00:06.655|30  |225.40|BATE|00041556339TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:55:09.610|49  |225.40|BATE|00041556232TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:55:04.748|49  |225.40|XLON|00041556230TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:53:02.554|1030|225.20|XLON|00041556214TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:53:02.554|1004|225.20|BATE|00041556213TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:50:04.749|77  |225.20|TRQX|00041556139TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:48:24.749|64  |225.20|BATE|00041556113TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:47:34.711|1197|225.40|XLON|00041556088TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:47:34.711|1420|225.40|BATE|00041556086TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:47:34.711|614 |225.40|CHIX|00041556087TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:46:05.059|64  |225.40|XLON|00041556040TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:40:09.592|33  |225.40|BATE|00041555862TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:54.987|200 |225.40|BATE|00041555756TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:54.987|259 |225.40|CHIX|00041555755TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:54.986|98  |225.40|BATE|00041555754TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:12.485|1192|225.60|BATE|00041555746TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:12.285|1184|225.60|BATE|00041555745TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:12.135|540 |225.60|BATE|00041555744TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:12.134|215 |225.60|BATE|00041555743TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.630|968 |225.60|BATE|00041555741TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.477|486 |225.60|XLON|00041555740TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.477|700 |225.60|XLON|00041555739TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.477|465 |225.60|XLON|00041555738TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.477|1291|225.60|XLON|00041555737TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:34:05.477|253 |225.60|XLON|00041555736TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:00:00.102|989 |225.00|BATE|00041555063TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|12:00:00.085|775 |225.00|XLON|00041555061TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:56:00.817|930 |225.20|XLON|00041554932TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:56:00.817|553 |225.20|BATE|00041554931TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:26.903|839 |225.40|XLON|00041554882TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:26.903|2587|225.40|BATE|00041554880TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:26.903|460 |225.40|CHIX|00041554881TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:26.395|443 |225.40|BATE|00041554879TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.886|1096|225.80|BATE|00041554872TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.718|1089|225.80|BATE|00041554871TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.685|1099|225.80|BATE|00041554870TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.485|1078|225.80|BATE|00041554869TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.285|239 |225.80|BATE|00041554867TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.285|1206|225.80|BATE|00041554868TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.244|1343|225.80|BATE|00041554865TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:54:20.244|1306|225.80|BATE|00041554866TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:49:26.396|263 |225.60|XLON|00041554756TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:49:26.395|468 |225.60|XLON|00041554755TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:47:18.586|733 |225.60|TRQX|00041554720TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:47:05.961|1036|225.60|XLON|00041554709TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:47:05.961|1028|225.60|BATE|00041554708TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:46:06.395|704 |225.60|XLON|00041554672TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:46:06.395|460 |225.60|BATE|00041554669TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:46:06.395|872 |225.60|BATE|00041554671TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:46:06.395|720 |225.60|CHIX|00041554670TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:41:43.074|49  |225.40|BATE|00041554520TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:40:03.075|10  |225.40|BATE|00041554485TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:35:41.804|811 |225.40|XLON|00041554393TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:35:33.665|1147|225.40|XLON|00041554391TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:35:33.665|354 |225.40|XLON|00041554390TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:48.433|902 |225.40|BATE|00041554357TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:48.433|364 |225.40|BATE|00041554358TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:48.433|748 |225.40|CHIX|00041554359TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:43.276|612 |225.60|XLON|00041554349TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:43.076|1401|225.60|XLON|00041554347TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:42.877|1359|225.60|XLON|00041554345TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:42.689|1410|225.60|XLON|00041554338TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:37.471|1267|225.40|BATE|00041554331TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:37.471|933 |225.40|CHIX|00041554330TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:33:37.470|993 |225.40|XLON|00041554332TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:01:09.025|713 |225.20|XLON|00041553443TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:01:09.025|711 |225.20|CHIX|00041553442TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:01:09.024|911 |225.20|BATE|00041553441TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|11:00:36.341|27  |225.20|BATE|00041553421TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:55.012|533 |225.20|XLON|00041553397TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:55.012|663 |225.20|BATE|00041553396TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:22.219|650 |225.40|XLON|00041553351TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:22.219|912 |225.40|BATE|00041553349TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:22.219|626 |225.40|TRQX|00041553350TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:59:22.219|2   |225.40|TRQX|00041553352TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:58:22.062|743 |225.20|XLON|00041553327TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:58:22.062|950 |225.20|BATE|00041553325TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:58:22.062|690 |225.20|CHIX|00041553326TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:56:42.065|20  |225.00|BATE|00041553285TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:55:34.067|17  |225.00|BATE|00041553263TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:55:02.058|15  |225.00|BATE|00041553246TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:53:22.059|17  |225.00|BATE|00041553206TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:52:58.111|446 |225.00|BATE|00041553197TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:51:42.059|23  |225.00|BATE|00041553146TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:51:18.111|452 |225.00|BATE|00041553132TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:50:34.068|30  |225.00|BATE|00041553114TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:50:02.059|22  |225.00|BATE|00041553081TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:41:37.728|957 |225.20|BATE|00041552769TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:41:37.727|1139|225.20|XLON|00041552770TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:35:26.773|978 |225.20|BATE|00041552595TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:35:26.773|924 |225.20|CHIX|00041552594TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:35:26.772|1153|225.20|XLON|00041552596TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:30:26.560|16  |225.20|BATE|00041552444TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:29:39.476|1014|225.40|XLON|00041552429TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:24:54.018|2426|225.60|BATE|00041552268TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:24:54.017|686 |225.60|BATE|00041552267TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:24:54.008|1106|225.40|XLON|00041552266TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:24:54.007|872 |225.40|BATE|00041552265TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:19:20.637|1698|225.60|BATE|00041552160TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:19:20.623|1317|225.60|XLON|00041552158TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:19:20.623|884 |225.60|BATE|00041552157TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:19:20.623|1070|225.60|CHIX|00041552156TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:19:20.623|862 |225.60|TRQX|00041552159TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:18:25.988|184 |225.80|XLON|00041552146TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:18:25.988|762 |225.80|XLON|00041552145TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:18:25.959|242 |225.80|XLON|00041552144TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|10:18:25.959|436 |225.80|XLON|00041552143TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:57.006|822 |225.40|XLON|00041551610TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:57.006|526 |225.40|BATE|00041551608TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:57.006|56  |225.40|CHIX|00041551609TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.522|1313|225.80|BATE|00041551606TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.484|1362|225.80|BATE|00041551605TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.442|1042|225.80|BATE|00041551604TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.412|2347|225.80|BATE|00041551603TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.376|610 |225.80|BATE|00041551601TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.376|738 |225.80|BATE|00041551602TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.374|929 |225.60|XLON|00041551600TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.374|684 |225.60|BATE|00041551599TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.374|1119|225.60|CHIX|00041551598TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:59:50.373|190 |225.60|BATE|00041551597TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:58:58.197|23  |225.60|XLON|00041551569TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:58:58.197|1326|225.60|XLON|00041551568TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.617|683 |225.60|XLON|00041551315TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|416 |225.60|XLON|00041551314TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|270 |225.60|XLON|00041551313TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|537 |225.60|XLON|00041551312TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|394 |225.60|XLON|00041551311TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|52  |225.60|XLON|00041551310TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.616|135 |225.60|XLON|00041551309TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.596|1054|225.40|XLON|00041551308TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.596|808 |225.40|BATE|00041551307TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:49:56.596|685 |225.40|CHIX|00041551306TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:30:03.962|732 |225.20|XLON|00041550672TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:30:03.962|54  |225.20|XLON|00041550671TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:28.673|1056|225.20|XLON|00041550646TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:28.673|786 |225.20|BATE|00041550645TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.433|691 |225.40|CHIX|00041550633TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.422|113 |225.60|XLON|00041550632TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.422|39  |225.60|XLON|00041550631TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.422|34  |225.60|XLON|00041550630TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.422|645 |225.60|XLON|00041550629TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.422|188 |225.60|XLON|00041550628TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.418|845 |225.40|TRQX|00041550627TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:16.417|854 |225.40|CHIX|00041550626TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:05.196|1945|225.60|BATE|00041550617TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:29:05.193|1898|225.60|XLON|00041550616TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:27:18.258|369 |225.60|BATE|00041550579TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:27:18.258|284 |225.60|BATE|00041550580TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:27:18.256|655 |225.60|XLON|00041550578TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:03:59.939|777 |225.20|XLON|00041549893TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:03:59.939|822 |225.20|BATE|00041549892TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:03:58.911|1107|225.40|XLON|00041549891TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:03:58.911|1170|225.40|BATE|00041549890TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|09:03:58.911|917 |225.40|CHIX|00041549889TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:56:50.847|826 |225.60|BATE|00041549623TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:56:50.723|883 |225.80|BATE|00041549622TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:54:59.417|84  |225.80|BATE|00041549585TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:54:15.191|830 |225.80|XLON|00041549556TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:54:15.191|801 |225.80|BATE|00041549555TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:50:16.367|623 |226.00|XLON|00041549463TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:50:16.367|1159|226.00|BATE|00041549462TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:50:16.367|509 |226.00|CHIX|00041549461TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:49:07.568|72  |226.00|BATE|00041549396TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:47:49.910|1036|226.20|BATE|00041549344TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:47:38.650|706 |226.20|XLON|00041549334TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:45:14.606|721 |226.40|XLON|00041549270TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:45:14.606|1084|226.40|BATE|00041549269TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:15.646|724 |226.40|XLON|00041549201TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:05.934|901 |226.40|TRQX|00041549193TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:02.085|721 |226.60|BATE|00041549191TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:01.883|721 |226.60|BATE|00041549190TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:01.686|724 |226.60|BATE|00041549189TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:01.486|723 |226.60|BATE|00041549188TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:01.285|731 |226.60|BATE|00041549187TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:01.102|710 |226.60|BATE|00041549186TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:00.885|840 |226.60|BATE|00041549183TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:42:00.885|548 |226.60|BATE|00041549184TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:50.973|516 |226.40|CHIX|00041549181TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:50.236|1838|226.60|XLON|00041549177TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.796|111 |226.80|XLON|00041549140TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.796|777 |226.80|XLON|00041549139TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.773|510 |226.80|XLON|00041549138TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.773|309 |226.80|XLON|00041549137TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.773|458 |226.80|XLON|00041549136TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.773|240 |226.80|XLON|00041549135TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.773|777 |226.60|XLON|00041549134TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.761|766 |226.40|XLON|00041549133TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.761|966 |226.40|BATE|00041549132TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:41:11.761|714 |226.40|CHIX|00041549131TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.994|542 |226.80|XLON|00041549119TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.994|458 |226.80|XLON|00041549118TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.994|131 |226.80|XLON|00041549117TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.976|775 |226.60|XLON|00041549106TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.976|970 |226.60|BATE|00041549105TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:40:54.976|970 |226.60|CHIX|00041549104TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:30:07.019|538 |226.00|BATE|00041548660TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:11:23.021|112 |226.00|BATE|00041548080TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:11:23.021|677 |226.00|BATE|00041548081TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:11:15.169|367 |226.00|BATE|00041548077TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:11:15.169|833 |226.00|BATE|00041548078TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:10:48.828|761 |226.00|XLON|00041548042TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:10:40.006|761 |226.20|XLON|00041548036TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:10:40.006|545 |226.20|CHIX|00041548035TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:08:00.773|849 |226.00|XLON|00041547939TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:08:00.773|1054|226.00|BATE|00041547938TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:06:50.362|637 |226.40|BATE|00041547878TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:06:50.349|606 |226.00|XLON|00041547876TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:06:50.349|932 |226.00|BATE|00041547877TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:05:24.283|504 |226.20|CHIX|00041547820TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.647|678 |225.00|XLON|00041547643TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.646|971 |225.20|XLON|00041547640TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.646|366 |225.20|TRQX|00041547641TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.646|542 |225.20|TRQX|00041547642TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.489|1224|226.00|BATE|00041547638TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.489|858 |225.80|BATE|00041547639TRLO0|
|__________|____________|____|______|____|________________|
|21/08/2025|08:01:23.489|979 |226.00|CHIX|00041547637TRLO0|
|__________|____________|____|______|____|________________|