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                   |01 September 2025|
|___________________________________|_________________|
|Number of ordinary shares purchased|157,307          |
|___________________________________|_________________|
|Weighted average price paid (p)    |222.7311         |
|___________________________________|_________________|
|Highest price paid (p)             |224.00           |
|___________________________________|_________________|
|Lowest price paid (p)              |221.40           |
|___________________________________|_________________|

 

Following the above purchase, FirstGroup holds 184,897,154 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 565,797,861. 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 01 September 2025 is 565,797,861. 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: BST

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    |222.71                         |60,892                          |
|________|_______________________________|________________________________|
|BATE    |222.74                         |76,668                          |
|________|_______________________________|________________________________|
|CHIX    |222.77                         |14,837                          |
|________|_______________________________|________________________________|
|TRQX    |222.70                         |4,910                           |
|________|_______________________________|________________________________|

 

Individual Transactions

 

 _________________________________________________________
|01/09/2025|16:15:03.803|980 |221.40|BATE|00041673851TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:15:03.803|663 |221.40|XLON|00041673852TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:11:25.507|61  |221.40|XLON|00041673721TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:11:25.477|187 |221.40|XLON|00041673720TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:11:23.346|191 |221.40|XLON|00041673718TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:10:46.981|336 |221.60|BATE|00041673707TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:10:46.981|68  |221.60|BATE|00041673708TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:10:46.905|1487|221.80|XLON|00041673706TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:10:46.905|1666|221.80|BATE|00041673705TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:02:43.054|658 |221.60|BATE|00041673508TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:02:17.524|12  |221.60|BATE|00041673495TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:02:08.712|727 |221.80|XLON|00041673489TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|16:02:08.712|860 |221.80|BATE|00041673488TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:58:36.442|728 |222.00|XLON|00041673360TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:57:48.300|73  |222.20|TRQX|00041673342TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:57:40.071|495 |222.20|BATE|00041673336TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:57:40.071|295 |222.20|TRQX|00041673337TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:28.595|460 |222.40|BATE|00041673292TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:28.595|523 |222.40|CHIX|00041673293TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:02.435|821 |222.60|XLON|00041673265TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:02.435|192 |222.60|BATE|00041673262TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:02.435|466 |222.60|BATE|00041673264TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:56:02.435|764 |222.60|CHIX|00041673263TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:55:00.542|1119|222.80|XLON|00041673222TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:55:00.542|1596|222.80|BATE|00041673223TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:47:23.277|1356|222.60|BATE|00041672984TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:47:23.276|608 |222.60|XLON|00041672985TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:45:25.181|1027|222.60|BATE|00041672919TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:29.694|340 |222.80|XLON|00041672810TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:29.693|229 |222.80|XLON|00041672809TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:29.693|826 |222.80|BATE|00041672808TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:28.782|669 |223.00|XLON|00041672804TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:28.782|1178|223.00|BATE|00041672803TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:03.183|2699|223.20|XLON|00041672784TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:03.183|573 |223.20|XLON|00041672783TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:03.183|104 |223.20|XLON|00041672782TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:01.512|446 |223.00|BATE|00041672778TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:42:01.503|104 |222.80|XLON|00041672777TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:41:19.935|57  |223.00|BATE|00041672751TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:41:19.935|900 |223.00|BATE|00041672752TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:41:19.926|1146|222.80|XLON|00041672750TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:40:05.788|1221|223.00|XLON|00041672688TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:40:05.788|1341|223.00|BATE|00041672687TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:40:05.788|500 |223.00|CHIX|00041672685TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:40:05.788|170 |223.00|CHIX|00041672686TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:40:05.788|432 |223.00|TRQX|00041672689TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:34:50.464|371 |223.00|CHIX|00041672538TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:34:31.292|270 |223.00|BATE|00041672536TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:23:56.623|948 |223.00|XLON|00041672209TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:23:42.005|540 |223.20|BATE|00041672196TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:23:42.005|206 |223.20|BATE|00041672197TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.625|1163|223.20|XLON|00041671999TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.625|519 |223.20|XLON|00041671998TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.625|128 |223.20|XLON|00041671997TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.625|148 |223.20|XLON|00041671996TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.625|495 |223.20|XLON|00041671995TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.609|210 |223.00|XLON|00041671994TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.609|729 |223.00|XLON|00041671993TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.609|1366|223.00|BATE|00041671992TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.608|154 |223.00|BATE|00041671991TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:16:00.608|1087|223.00|CHIX|00041671990TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:10:38.622|1   |223.00|BATE|00041671820TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:10:23.212|7   |223.00|BATE|00041671807TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:10:17.109|30  |223.00|BATE|00041671799TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:10:10.418|102 |223.00|BATE|00041671797TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:51.252|110 |223.00|CHIX|00041671787TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:47.732|732 |223.00|BATE|00041671777TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:47.732|324 |223.00|TRQX|00041671778TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:35.081|3   |223.00|BATE|00041671772TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:20.634|6   |223.00|BATE|00041671768TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:09:12.886|83  |223.00|BATE|00041671764TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:04:34.285|457 |223.00|BATE|00041671615TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|15:00:01.295|16  |223.00|BATE|00041671474TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:59:54.485|3   |223.00|BATE|00041671469TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:59:47.283|3   |223.00|BATE|00041671463TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:59:39.508|50  |223.00|BATE|00041671459TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:59:25.120|3   |223.00|BATE|00041671442TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:59:18.371|19  |223.00|BATE|00041671413TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:58:58.725|1130|223.00|BATE|00041671319TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:58:52.033|105 |223.00|BATE|00041671316TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:54:23.361|63  |223.00|BATE|00041671200TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:54:08.102|6   |223.00|BATE|00041671194TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:54:03.671|229 |223.00|BATE|00041671185TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:54:00.394|112 |223.00|BATE|00041671182TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:53:14.287|1176|223.00|BATE|00041671150TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:49:09.007|62  |223.00|BATE|00041671072TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:48:31.927|2   |223.00|BATE|00041671041TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:48:25.867|34  |223.00|BATE|00041671035TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:48:19.797|35  |223.00|BATE|00041671032TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:48:12.674|30  |223.00|BATE|00041671030TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:48:05.804|31  |223.00|BATE|00041671026TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:47:58.847|34  |223.00|BATE|00041671024TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:47:39.858|1095|223.20|XLON|00041671008TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:47:39.858|1501|223.20|BATE|00041671005TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:47:39.858|1032|223.20|CHIX|00041671006TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:47:39.858|357 |223.20|TRQX|00041671007TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:46:57.010|237 |223.20|CHIX|00041670985TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:41:03.055|3   |223.00|BATE|00041670820TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:40:55.856|46  |223.00|BATE|00041670816TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:40:28.646|111 |223.40|BATE|00041670804TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:40:28.646|1346|223.40|BATE|00041670805TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:40:00.650|699 |223.60|XLON|00041670795TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:40:00.650|4   |223.60|XLON|00041670794TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:28:11.003|3   |222.40|BATE|00041670419TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:28:03.808|2   |222.40|BATE|00041670418TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:27:49.453|3   |222.40|BATE|00041670417TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:27:41.794|14  |222.40|BATE|00041670416TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:26:52.661|108 |222.40|BATE|00041670400TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:26:32.555|10  |222.40|BATE|00041670389TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:26:25.081|76  |222.40|BATE|00041670387TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:26:05.851|24  |222.40|BATE|00041670383TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:25:54.481|764 |222.60|XLON|00041670379TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:25:54.481|778 |222.60|BATE|00041670378TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:25:27.466|83  |222.60|CHIX|00041670371TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:19:58.488|26  |222.60|BATE|00041670262TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:17:12.175|458 |222.80|XLON|00041670194TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:14.547|390 |222.80|XLON|00041670130TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:14.547|873 |222.80|BATE|00041670129TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:12.269|1012|223.00|XLON|00041670126TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:12.269|1327|223.00|BATE|00041670125TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:08.120|11  |223.00|BATE|00041670122TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:15:01.128|26  |223.00|BATE|00041670120TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:14:54.324|4   |223.00|BATE|00041670117TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:14:46.740|3   |223.00|BATE|00041670115TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:14:39.485|13  |223.00|BATE|00041670107TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:51.198|15  |223.00|BATE|00041670073TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:43.923|5   |223.00|BATE|00041670071TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:37.864|4   |223.00|BATE|00041670069TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:30.784|11  |223.00|BATE|00041670054TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:17.104|163 |223.20|BATE|00041670052TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:17.104|146 |223.20|BATE|00041670053TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:13:17.103|137 |223.20|BATE|00041670051TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:35.400|295 |223.20|TRQX|00041670045TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:35.067|40  |223.20|TRQX|00041670044TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:29.654|252 |223.20|XLON|00041670039TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:29.654|51  |223.20|TRQX|00041670040TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:29.654|33  |223.20|TRQX|00041670041TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:12:29.653|707 |223.20|XLON|00041670038TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:10:49.297|180 |223.20|XLON|00041670012TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:10:49.283|745 |223.00|BATE|00041670010TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|14:10:49.283|324 |223.00|CHIX|00041670011TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:47.698|92  |223.20|XLON|00041669559TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:40.323|197 |223.20|BATE|00041669556TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:21.335|118 |223.20|BATE|00041669554TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:15.696|630 |223.40|XLON|00041669553TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:15.695|23  |223.40|XLON|00041669552TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:48:15.695|762 |223.40|BATE|00041669551TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:42:19.871|29  |223.40|BATE|00041669474TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:42:13.550|67  |223.40|BATE|00041669472TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:42:05.757|435 |223.40|BATE|00041669471TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:59.712|263 |223.40|BATE|00041669468TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:50.009|756 |223.60|XLON|00041669466TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:50.009|452 |223.60|BATE|00041669465TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.620|100 |224.00|BATE|00041669444TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.620|45  |224.00|BATE|00041669445TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.620|422 |224.00|BATE|00041669446TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.609|865 |223.80|XLON|00041669443TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.609|647 |223.80|BATE|00041669441TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:23.609|1154|223.80|CHIX|00041669442TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:10.202|458 |224.00|XLON|00041669438TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:41:10.198|465 |224.00|BATE|00041669437TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:48.392|513 |223.60|XLON|00041669024TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:48.392|446 |223.60|TRQX|00041669025TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:48.098|31  |223.60|TRQX|00041669023TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:40.311|36  |223.60|TRQX|00041669021TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:33.086|57  |223.60|CHIX|00041669020TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:26.253|651 |223.60|XLON|00041669018TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:26.253|210 |223.60|BATE|00041669017TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:25.713|2   |223.60|BATE|00041669016TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:18.613|15  |223.60|BATE|00041669013TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:17:11.291|334 |223.60|BATE|00041669011TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:16:57.355|3   |223.60|BATE|00041669010TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:16:50.527|9   |223.60|BATE|00041668994TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:16:42.866|24  |223.60|BATE|00041668992TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:16:15.561|986 |223.60|BATE|00041668981TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:16:15.561|154 |223.60|CHIX|00041668980TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:14:41.776|1   |223.60|BATE|00041668967TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:14:19.230|5   |223.60|BATE|00041668965TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:14:13.007|6   |223.60|BATE|00041668963TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:59.554|8   |223.60|BATE|00041668950TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:53.254|10  |223.60|BATE|00041668945TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:47.123|4   |223.60|BATE|00041668944TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:40.147|7   |223.60|BATE|00041668933TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:32.695|55  |223.60|BATE|00041668930TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:25.197|72  |223.60|BATE|00041668928TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:17.990|3   |223.60|BATE|00041668927TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:11.642|170 |223.80|BATE|00041668925TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:11.642|306 |223.80|BATE|00041668926TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:13:11.631|24  |223.60|BATE|00041668924TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:11:12.707|2   |223.60|BATE|00041668887TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:11:05.261|31  |223.60|BATE|00041668884TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:10:50.868|3   |223.60|BATE|00041668882TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:10:44.182|47  |223.60|BATE|00041668881TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:10:30.150|16  |223.60|BATE|00041668878TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:10:23.663|18  |223.60|BATE|00041668877TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:09:34.583|4   |223.60|BATE|00041668866TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:09:27.773|2   |223.60|BATE|00041668865TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:09:20.286|6   |223.60|BATE|00041668864TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:09:13.336|5   |223.60|BATE|00041668863TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:09:06.509|31  |223.60|BATE|00041668861TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:59.616|93  |223.60|BATE|00041668860TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:51.922|33  |223.60|BATE|00041668859TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:44.278|37  |223.60|BATE|00041668857TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:37.970|407 |223.60|BATE|00041668852TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:22.755|314 |223.60|XLON|00041668846TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:22.754|275 |223.60|XLON|00041668845TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:08:22.754|349 |223.60|XLON|00041668844TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:07:24.011|186 |223.80|XLON|00041668827TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|13:07:24.011|374 |223.80|XLON|00041668826TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:47:37.603|2   |223.60|BATE|00041668537TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:47:15.275|85  |223.60|BATE|00041668526TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:47:01.515|2   |223.60|BATE|00041668515TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:46:55.415|3   |223.60|BATE|00041668507TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:45:11.985|2   |223.60|BATE|00041668462TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:45:05.800|32  |223.60|BATE|00041668458TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:44:30.220|141 |223.80|BATE|00041668442TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:44:30.220|774 |223.80|BATE|00041668443TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:37:26.885|642 |223.60|XLON|00041668329TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:35:49.259|136 |223.40|BATE|00041668292TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:34:57.339|178 |223.40|BATE|00041668274TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:33:56.693|176 |223.40|BATE|00041668221TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:30:15.107|828 |223.60|XLON|00041668103TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:30:15.107|928 |223.60|BATE|00041668104TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:30:15.107|721 |223.60|CHIX|00041668102TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:29:02.476|122 |223.60|BATE|00041668070TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:22:44.127|41  |223.40|BATE|00041667985TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:22:24.088|41  |223.40|BATE|00041667975TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:21:49.354|33  |223.40|XLON|00041667964TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:21:49.353|249 |223.40|XLON|00041667963TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:21:49.353|345 |223.40|XLON|00041667962TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:21:34.731|864 |223.40|XLON|00041667961TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:21:34.731|926 |223.40|BATE|00041667960TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:19:11.467|1249|223.20|BATE|00041667929TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.556|261 |223.00|BATE|00041667632TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.555|644 |223.00|XLON|00041667630TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.555|118 |223.00|BATE|00041667627TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.555|190 |223.00|BATE|00041667629TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.555|148 |223.00|BATE|00041667631TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|12:02:02.015|586 |223.20|XLON|00041667622TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:49:25.651|715 |223.20|XLON|00041667295TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:49:25.651|20  |223.20|BATE|00041667294TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:49:25.651|52  |223.20|CHIX|00041667293TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:49:23.843|99  |223.20|BATE|00041667292TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:49:02.391|1184|223.20|BATE|00041667289TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.066|79  |223.60|BATE|00041667285TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.066|685 |223.60|BATE|00041667286TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.066|1870|223.60|BATE|00041667287TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.050|392 |223.40|BATE|00041667281TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.050|157 |223.40|BATE|00041667282TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.050|927 |223.40|CHIX|00041667283TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.050|299 |223.40|TRQX|00041667284TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.049|867 |223.40|XLON|00041667280TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:52.049|238 |223.40|BATE|00041667279TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:48:51.411|182 |223.40|CHIX|00041667278TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:07.881|139 |223.60|BATE|00041667257TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:07.879|302 |223.60|BATE|00041667256TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:07.658|129 |223.60|BATE|00041667255TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:07.657|426 |223.60|BATE|00041667254TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.245|426 |223.60|XLON|00041667253TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.046|224 |223.60|XLON|00041667252TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.045|114 |223.60|XLON|00041667251TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.045|378 |223.60|XLON|00041667250TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.045|3   |223.60|XLON|00041667249TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.044|577 |223.40|XLON|00041667247TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.044|141 |223.40|CHIX|00041667246TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:47:06.044|33  |223.40|CHIX|00041667248TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|11:18:17.717|608 |223.00|XLON|00041666750TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:59:40.593|314 |222.60|TRQX|00041666372TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:54:14.712|545 |222.40|XLON|00041666262TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:54:14.707|545 |222.20|XLON|00041666261TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:52:08.823|57  |222.40|BATE|00041666225TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:52:08.823|581 |222.40|BATE|00041666226TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:52:06.597|674 |222.60|BATE|00041666222TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:50:19.854|593 |222.60|XLON|00041666159TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:50:16.478|669 |222.80|XLON|00041666127TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:50:16.478|578 |222.80|BATE|00041666126TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:50:16.478|44  |222.80|CHIX|00041666124TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:50:16.478|651 |222.80|CHIX|00041666125TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:49:59.718|551 |223.00|BATE|00041666122TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:49:54.078|307 |223.00|BATE|00041666118TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:49:54.078|163 |223.00|BATE|00041666119TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:49:53.926|350 |223.00|BATE|00041666116TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:49:53.926|405 |223.00|BATE|00041666117TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:35:44.504|604 |222.60|XLON|00041665831TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:35:01.006|937 |222.60|XLON|00041665822TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:35:01.006|567 |222.60|BATE|00041665821TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:31:46.008|196 |222.20|XLON|00041665737TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:31:46.008|371 |222.20|XLON|00041665736TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:18:46.117|932 |222.00|XLON|00041665495TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:18:46.117|633 |222.00|BATE|00041665494TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:18:46.117|718 |222.00|CHIX|00041665492TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:18:46.117|49  |222.00|CHIX|00041665493TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:18:46.117|371 |222.00|TRQX|00041665496TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:16:11.768|730 |221.80|XLON|00041665460TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:16:11.768|985 |221.80|BATE|00041665459TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:16:11.768|906 |221.80|CHIX|00041665458TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:16:11.768|405 |221.80|TRQX|00041665461TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:14:22.006|156 |222.00|BATE|00041665428TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:14:22.005|269 |222.00|BATE|00041665427TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:09:32.079|431 |222.00|BATE|00041665327TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:07:36.007|504 |222.00|XLON|00041665295TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:07:00.278|668 |222.00|BATE|00041665291TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:07:00.079|649 |222.00|BATE|00041665290TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.878|667 |222.00|BATE|00041665289TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.679|665 |222.00|BATE|00041665288TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.478|665 |222.00|BATE|00041665287TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.275|664 |222.00|BATE|00041665286TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.210|625 |222.00|BATE|00041665285TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:06:59.209|67  |222.00|BATE|00041665284TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:01:44.206|684 |222.00|XLON|00041665186TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:01:41.200|937 |222.00|BATE|00041665184TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:01:41.182|304 |222.00|XLON|00041665183TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:01:41.181|200 |222.00|XLON|00041665182TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:00:12.665|680 |222.00|XLON|00041665163TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|10:00:12.664|936 |222.00|XLON|00041665162TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:56:37.830|1370|221.80|XLON|00041665091TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:31:36.870|603 |221.60|XLON|00041664613TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:31:36.870|954 |221.80|XLON|00041664612TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:31:36.870|611 |221.80|BATE|00041664611TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:27:32.047|480 |221.80|BATE|00041664493TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:27:32.034|853 |221.80|BATE|00041664492TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:27:32.034|667 |221.80|CHIX|00041664491TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:23:54.737|699 |222.00|XLON|00041664423TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:23:54.737|733 |222.00|BATE|00041664422TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:23:52.789|77  |222.00|XLON|00041664419TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:23:52.789|532 |222.00|BATE|00041664418TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.480|1469|222.00|BATE|00041664216TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.473|489 |222.00|XLON|00041664215TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.473|495 |222.00|XLON|00041664214TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.473|405 |222.00|XLON|00041664213TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.473|14  |222.00|XLON|00041664212TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.473|48  |222.00|XLON|00041664211TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.464|567 |221.80|XLON|00041664210TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:17:16.464|567 |221.80|BATE|00041664209TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:07:09.352|15  |222.00|BATE|00041663978TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:07:09.351|693 |222.00|BATE|00041663976TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:07:09.351|33  |222.00|BATE|00041663977TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:07:09.340|811 |221.80|CHIX|00041663974TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|09:07:09.340|281 |221.80|TRQX|00041663975TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:55:46.429|599 |222.00|BATE|00041663660TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:55:31.996|803 |222.00|XLON|00041663658TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:55:31.995|860 |222.00|BATE|00041663657TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:47:04.285|867 |222.20|XLON|00041663448TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:47:04.285|149 |222.20|BATE|00041663445TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:47:04.285|633 |222.20|BATE|00041663447TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:42:30.359|622 |222.40|XLON|00041663360TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:42:30.359|891 |222.40|BATE|00041663359TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:42:09.310|386 |222.40|XLON|00041663352TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:42:09.310|14  |222.40|XLON|00041663351TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:39:47.811|731 |222.60|XLON|00041663291TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:39:44.616|457 |222.80|BATE|00041663287TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:39:44.580|888 |222.80|BATE|00041663285TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:39:44.580|650 |222.80|BATE|00041663286TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.018|1385|222.60|XLON|00041663198TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.003|567 |222.60|XLON|00041663196TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.003|567 |222.60|BATE|00041663194TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.003|484 |222.60|CHIX|00041663193TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.003|503 |222.60|CHIX|00041663195TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:36:21.003|335 |222.60|TRQX|00041663197TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:23:58.947|40  |222.20|BATE|00041662786TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:22:23.753|933 |222.40|BATE|00041662747TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:14:20.707|563 |222.40|XLON|00041662578TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:14:20.707|471 |222.40|BATE|00041662577TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:14:20.707|492 |222.40|TRQX|00041662579TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:10:14.065|381 |222.00|XLON|00041662456TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:10:14.065|15  |222.00|BATE|00041662457TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:10:05.386|168 |222.00|XLON|00041662444TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:46.554|1047|222.20|XLON|00041662429TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:46.554|728 |222.20|BATE|00041662428TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.216|13  |222.60|XLON|00041662425TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.216|237 |222.60|XLON|00041662424TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.216|223 |222.40|XLON|00041662423TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.202|567 |222.40|XLON|00041662422TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.202|986 |222.40|BATE|00041662421TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:09:44.202|1382|222.40|CHIX|00041662420TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:08:21.512|1114|222.80|BATE|00041662366TRLO0|
|__________|____________|____|______|____|________________|
|01/09/2025|08:08:21.479|567 |222.80|BATE|00041662365TRLO0|
|__________|____________|____|______|____|________________|