Transaction in Own Shares

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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	19 June 2024
Number of ordinary shares purchased	530,000
Weighted average price paid (p)	154.87
Highest price paid (p)	156.50
Lowest price paid (p)	153.70

Following the above purchase, FirstGroup holds 126,790,257 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,904,758. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 19 June 2024 is 623,904,758. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA’s Disclosure and Transparency Rules.

Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [e-mail] Tel: [phone]	Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: [phone]
Contacts at Liberum Capital Limited: Nicholas How / John Fishley Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jack Wood Tel: [phone]

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

Currency: GBp

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information: 

Venue	Weighted average price (pence per share)	Aggregated volume
XLON	154.71	200,084
BATE	154.91	31,936
CHIX	155.01	228,172
TRQX	154.93	33,747
Aquis	154.84	36,061

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
19/06/2024	08:05:13	1771	155.90
19/06/2024	08:05:13	268	155.80
19/06/2024	08:05:13	732	155.80
19/06/2024	08:05:13	268	155.80
19/06/2024	08:05:13	732	155.80
19/06/2024	08:05:13	268	155.80
19/06/2024	08:05:13	732	155.80
19/06/2024	08:05:14	183	155.80
19/06/2024	08:05:14	268	155.80
19/06/2024	08:05:14	549	155.80
19/06/2024	08:05:14	183	155.80
19/06/2024	08:05:14	268	155.80
19/06/2024	08:05:14	549	155.80
19/06/2024	08:05:14	183	155.80
19/06/2024	08:05:14	268	155.80
19/06/2024	08:05:14	549	155.80
19/06/2024	08:05:14	268	155.80
19/06/2024	08:05:14	732	155.80
19/06/2024	08:05:14	268	155.80
19/06/2024	08:05:14	183	155.80
19/06/2024	08:05:14	549	155.80
19/06/2024	08:05:14	1000	155.80
19/06/2024	08:05:15	268	155.80
19/06/2024	08:05:15	183	155.80
19/06/2024	08:05:15	371	155.80
19/06/2024	08:05:15	178	155.80
19/06/2024	08:05:16	1771	155.80
19/06/2024	08:05:16	183	155.80
19/06/2024	08:05:16	634	155.80
19/06/2024	08:05:18	1230	155.80
19/06/2024	08:05:18	541	155.80
19/06/2024	08:05:19	253	155.80
19/06/2024	08:05:19	1518	155.80
19/06/2024	08:05:19	183	155.80
19/06/2024	08:05:19	400	155.80
19/06/2024	08:05:21	1771	155.80
19/06/2024	08:05:21	366	155.80
19/06/2024	08:05:21	234	155.80
19/06/2024	08:05:23	912	155.80
19/06/2024	08:05:23	88	155.80
19/06/2024	08:05:25	1152	155.80
19/06/2024	08:05:29	619	155.80
19/06/2024	08:06:28	704	155.30
19/06/2024	08:06:30	512	155.30
19/06/2024	08:08:28	555	155.30
19/06/2024	08:10:03	63	154.70
19/06/2024	08:10:05	300	154.70
19/06/2024	08:10:08	1350	154.70
19/06/2024	08:10:11	58	154.70
19/06/2024	08:10:14	112	154.70
19/06/2024	08:11:21	1611	154.70
19/06/2024	08:11:23	15	154.70
19/06/2024	08:19:42	93	155.30
19/06/2024	08:19:42	1678	155.30
19/06/2024	08:19:46	1771	154.70
19/06/2024	08:20:25	275	154.60
19/06/2024	08:21:06	1496	154.60
19/06/2024	08:22:37	242	154.60
19/06/2024	08:22:37	1529	154.60
19/06/2024	08:22:51	704	154.60
19/06/2024	08:22:51	990	154.60
19/06/2024	08:22:51	77	154.60
19/06/2024	08:23:58	704	154.40
19/06/2024	08:41:55	541	154.80
19/06/2024	08:47:17	389	154.80
19/06/2024	08:50:03	628	154.80
19/06/2024	08:50:03	213	154.80
19/06/2024	08:50:31	665	154.70
19/06/2024	08:54:33	704	154.70
19/06/2024	08:54:33	402	154.70
19/06/2024	09:11:58	1535	154.60
19/06/2024	09:11:58	236	154.60
19/06/2024	09:11:58	562	154.60
19/06/2024	09:11:58	367	154.60
19/06/2024	09:11:58	548	154.60
19/06/2024	09:15:22	1771	154.60
19/06/2024	09:16:36	125	154.80
19/06/2024	09:18:45	399	154.80
19/06/2024	09:18:45	1247	154.80
19/06/2024	09:43:44	289	154.70
19/06/2024	09:43:44	1482	154.70
19/06/2024	09:43:44	562	154.60
19/06/2024	09:43:44	467	154.60
19/06/2024	09:43:44	448	154.60
19/06/2024	09:43:44	1477	154.60
19/06/2024	09:43:44	183	154.60
19/06/2024	09:43:44	183	154.60
19/06/2024	09:43:44	183	154.60
19/06/2024	09:43:44	183	154.60
19/06/2024	09:43:48	328	154.60
19/06/2024	09:43:48	1443	154.60
19/06/2024	09:43:48	196	154.60
19/06/2024	09:43:48	549	154.60
19/06/2024	09:45:45	704	154.60
19/06/2024	09:45:45	206	154.60
19/06/2024	09:45:45	915	154.60
19/06/2024	09:45:45	861	154.60
19/06/2024	09:45:45	562	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	196	154.60
19/06/2024	09:45:45	732	154.60
19/06/2024	09:45:45	196	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	732	154.60
19/06/2024	09:45:45	196	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	915	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	183	154.60
19/06/2024	09:45:45	196	154.60
19/06/2024	09:45:45	732	154.60
19/06/2024	09:45:45	196	154.60
19/06/2024	09:45:45	1098	154.60
19/06/2024	09:45:46	1771	154.60
19/06/2024	09:45:48	1638	154.60
19/06/2024	09:45:51	133	154.60
19/06/2024	09:45:51	183	154.60
19/06/2024	09:45:52	183	154.60
19/06/2024	09:45:52	183	154.60
19/06/2024	09:45:52	183	154.60
19/06/2024	09:45:52	183	154.60
19/06/2024	09:45:52	745	154.60
19/06/2024	09:45:52	379	154.60
19/06/2024	09:45:52	900	154.60
19/06/2024	09:45:52	198	154.60
19/06/2024	09:45:52	379	154.60
19/06/2024	09:45:52	1098	154.60
19/06/2024	09:45:52	196	154.60
19/06/2024	09:45:52	732	154.60
19/06/2024	09:45:58	183	154.60
19/06/2024	09:45:58	366	154.60
19/06/2024	09:45:59	379	154.60
19/06/2024	09:45:59	1098	154.60
19/06/2024	09:45:59	379	154.60
19/06/2024	09:45:59	1098	154.60
19/06/2024	09:45:59	379	154.60
19/06/2024	09:45:59	1098	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	196	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	732	154.60
19/06/2024	09:45:59	379	154.60
19/06/2024	09:45:59	1098	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	183	154.60
19/06/2024	09:45:59	745	154.60
19/06/2024	09:45:59	252	154.60
19/06/2024	09:45:59	127	154.60
19/06/2024	09:45:59	1098	154.60
19/06/2024	09:45:59	1300	154.60
19/06/2024	09:45:59	177	154.60
19/06/2024	09:45:59	379	154.60
19/06/2024	09:45:59	1032	154.60
19/06/2024	09:45:59	66	154.60
19/06/2024	09:46:00	1300	154.60
19/06/2024	09:46:00	183	154.60
19/06/2024	09:46:00	183	154.60
19/06/2024	09:46:00	732	154.60
19/06/2024	09:46:00	471	154.60
19/06/2024	09:46:00	183	154.60
19/06/2024	09:46:00	196	154.60
19/06/2024	09:46:00	562	154.60
19/06/2024	09:46:00	915	154.60
19/06/2024	09:46:00	1477	154.60
19/06/2024	09:46:10	1771	154.60
19/06/2024	09:46:10	1477	154.60
19/06/2024	09:46:10	77	154.60
19/06/2024	09:46:10	183	154.60
19/06/2024	09:46:10	183	154.60
19/06/2024	09:46:10	106	154.60
19/06/2024	09:46:10	183	154.60
19/06/2024	09:46:10	745	154.60
19/06/2024	09:46:10	41	154.60
19/06/2024	09:47:29	1550	154.60
19/06/2024	09:47:29	183	154.60
19/06/2024	09:47:31	221	154.60
19/06/2024	09:47:55	142	154.60
19/06/2024	09:47:55	183	154.60
19/06/2024	09:48:09	410	154.60
19/06/2024	09:48:09	183	154.60
19/06/2024	09:48:09	196	154.60
19/06/2024	09:48:09	183	154.60
19/06/2024	09:48:09	183	154.60
19/06/2024	09:48:56	1361	154.60
19/06/2024	09:48:56	183	154.60
19/06/2024	09:48:56	1477	154.60
19/06/2024	09:50:02	156	154.60
19/06/2024	09:54:12	704	154.60
19/06/2024	09:55:09	704	154.60
19/06/2024	09:56:08	363	154.60
19/06/2024	10:23:53	630	154.90
19/06/2024	10:24:32	517	154.90
19/06/2024	10:25:58	624	154.90
19/06/2024	10:26:39	216	155.00
19/06/2024	10:26:39	234	155.00
19/06/2024	10:27:20	704	155.00
19/06/2024	10:27:20	617	155.00
19/06/2024	10:29:29	228	154.90
19/06/2024	10:29:29	701	154.90
19/06/2024	10:29:29	183	154.90
19/06/2024	10:35:02	842	154.90
19/06/2024	10:35:02	475	154.90
19/06/2024	10:35:02	183	154.90
19/06/2024	10:35:02	183	154.90
19/06/2024	10:35:39	40	154.90
19/06/2024	10:35:39	67	154.90
19/06/2024	10:35:39	38	154.90
19/06/2024	10:36:00	1771	154.90
19/06/2024	10:36:00	147	154.90
19/06/2024	10:36:00	732	154.90
19/06/2024	10:36:00	1024	154.90
19/06/2024	10:36:00	1024	154.90
19/06/2024	10:36:00	1024	154.90
19/06/2024	10:36:00	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	1024	154.90
19/06/2024	10:36:01	39	154.70
19/06/2024	10:36:01	26	154.70
19/06/2024	10:36:01	50	154.70
19/06/2024	10:36:01	1656	154.70
19/06/2024	10:36:02	1024	154.90
19/06/2024	10:36:02	1024	154.90
19/06/2024	10:36:02	1024	154.90
19/06/2024	10:36:02	1024	154.90
19/06/2024	10:36:02	232	154.90
19/06/2024	10:36:02	227	154.90
19/06/2024	10:36:05	146	154.90
19/06/2024	10:42:11	1771	154.90
19/06/2024	10:42:11	366	154.90
19/06/2024	10:42:11	53	154.90
19/06/2024	10:42:11	183	154.90
19/06/2024	10:42:11	183	154.90
19/06/2024	10:42:11	183	154.90
19/06/2024	10:42:11	183	154.90
19/06/2024	10:42:11	292	154.90
19/06/2024	10:42:11	268	154.90
19/06/2024	10:42:11	658	154.90
19/06/2024	10:42:11	98	154.90
19/06/2024	10:42:12	107	154.90
19/06/2024	10:42:12	1771	154.90
19/06/2024	10:42:12	76	154.90
19/06/2024	10:42:12	475	154.90
19/06/2024	10:42:12	183	154.90
19/06/2024	10:42:14	183	154.90
19/06/2024	10:51:22	704	155.00
19/06/2024	10:51:22	700	155.00
19/06/2024	10:51:22	367	155.00
19/06/2024	10:53:19	549	154.90
19/06/2024	10:55:34	475	155.00
19/06/2024	10:55:34	549	155.00
19/06/2024	10:55:34	475	155.00
19/06/2024	10:55:34	549	155.00
19/06/2024	10:55:34	87	155.00
19/06/2024	10:55:34	388	155.00
19/06/2024	10:55:49	700	155.00
19/06/2024	10:56:16	208	155.00
19/06/2024	10:57:17	309	155.00
19/06/2024	10:57:21	554	155.00
19/06/2024	10:57:21	549	155.00
19/06/2024	10:57:24	183	155.00
19/06/2024	10:57:26	1771	155.00
19/06/2024	10:57:26	292	155.00
19/06/2024	10:57:27	122	155.00
19/06/2024	10:58:46	266	155.00
19/06/2024	11:00:07	12	155.00
19/06/2024	11:00:28	546	155.00
19/06/2024	11:00:28	97	155.00
19/06/2024	11:00:28	61	155.00
19/06/2024	11:01:20	704	155.00
19/06/2024	11:02:15	255	155.00
19/06/2024	11:02:15	257	155.00
19/06/2024	11:03:50	15	155.00
19/06/2024	11:11:49	15	155.00
19/06/2024	11:21:21	533	155.30
19/06/2024	11:21:21	1238	155.30
19/06/2024	11:21:21	292	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:21	292	155.30
19/06/2024	11:21:21	183	155.30
19/06/2024	11:21:24	17	155.30
19/06/2024	11:21:24	3	155.30
19/06/2024	11:22:00	750	155.30
19/06/2024	11:22:00	696	155.30
19/06/2024	11:22:00	325	155.30
19/06/2024	11:22:00	183	155.30
19/06/2024	11:23:28	179	155.30
19/06/2024	11:23:28	366	155.30
19/06/2024	11:24:28	704	155.30
19/06/2024	11:25:31	633	155.30
19/06/2024	11:26:25	328	155.30
19/06/2024	11:26:25	549	155.30
19/06/2024	11:27:57	94	155.30
19/06/2024	11:28:11	31	155.30
19/06/2024	11:29:04	224	155.30
19/06/2024	11:34:46	514	155.30
19/06/2024	11:35:00	543	155.30
19/06/2024	11:35:00	183	155.30
19/06/2024	11:35:00	714	155.30
19/06/2024	11:35:00	57	155.30
19/06/2024	11:35:00	915	155.30
19/06/2024	11:35:00	366	155.30
19/06/2024	11:35:00	296	155.30
19/06/2024	11:35:00	202	155.30
19/06/2024	11:35:00	183	155.30
19/06/2024	11:35:01	52	155.30
19/06/2024	11:40:46	549	155.30
19/06/2024	11:40:47	1771	155.30
19/06/2024	11:40:47	94	155.30
19/06/2024	11:40:47	131	155.30
19/06/2024	11:40:47	183	155.30
19/06/2024	11:40:47	183	155.30
19/06/2024	11:44:47	82	155.30
19/06/2024	11:48:28	78	155.30
19/06/2024	11:49:28	1771	155.50
19/06/2024	11:49:33	1771	155.40
19/06/2024	11:49:33	108	155.30
19/06/2024	11:49:33	183	155.30
19/06/2024	11:49:33	183	155.30
19/06/2024	11:49:33	136	155.30
19/06/2024	11:49:33	732	155.30
19/06/2024	11:49:36	522	155.30
19/06/2024	11:49:36	75	155.30
19/06/2024	11:51:28	194	155.30
19/06/2024	11:51:28	662	155.30
19/06/2024	11:51:28	300	155.30
19/06/2024	11:51:28	1055	155.30
19/06/2024	11:51:29	615	155.30
19/06/2024	12:02:18	1209	155.30
19/06/2024	12:02:18	562	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	732	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	700	155.30
19/06/2024	12:02:18	32	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	518	155.30
19/06/2024	12:02:18	214	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	758	155.30
19/06/2024	12:02:18	157	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	732	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	296	155.30
19/06/2024	12:02:18	183	155.30
19/06/2024	12:02:18	732	155.30
19/06/2024	12:02:19	187	155.30
19/06/2024	12:02:19	695	155.30
19/06/2024	12:02:19	695	155.30
19/06/2024	12:02:19	662	155.30
19/06/2024	12:02:19	915	155.30
19/06/2024	12:02:19	662	155.30
19/06/2024	12:02:19	915	155.30
19/06/2024	12:02:19	662	155.30
19/06/2024	12:02:19	915	155.30
19/06/2024	12:02:19	183	155.30
19/06/2024	12:02:19	183	155.30
19/06/2024	12:02:19	231	155.30
19/06/2024	12:02:19	183	155.30
19/06/2024	12:02:19	65	155.30
19/06/2024	12:02:19	732	155.30
19/06/2024	12:02:19	366	155.30
19/06/2024	12:02:19	296	155.30
19/06/2024	12:02:19	915	155.30
19/06/2024	12:02:19	183	155.30
19/06/2024	12:02:19	296	155.30
19/06/2024	12:02:19	183	155.30
19/06/2024	12:02:19	915	155.30
19/06/2024	12:02:19	1300	155.30
19/06/2024	12:02:19	277	155.30
19/06/2024	12:02:20	296	155.30
19/06/2024	12:02:20	366	155.30
19/06/2024	12:02:20	582	155.30
19/06/2024	12:02:20	333	155.30
19/06/2024	12:02:20	1300	155.30
19/06/2024	12:02:20	277	155.30
19/06/2024	12:02:20	366	155.30
19/06/2024	12:02:20	296	155.30
19/06/2024	12:02:20	915	155.30
19/06/2024	12:02:20	183	155.30
19/06/2024	12:02:20	183	155.30
19/06/2024	12:02:20	296	155.30
19/06/2024	12:02:20	915	155.30
19/06/2024	12:02:21	78	155.30
19/06/2024	12:02:21	288	155.30
19/06/2024	12:02:21	296	155.30
19/06/2024	12:02:21	915	155.30
19/06/2024	12:02:21	1577	155.30
19/06/2024	12:02:21	344	155.30
19/06/2024	12:02:21	290	155.30
19/06/2024	12:02:22	502	155.30
19/06/2024	12:02:22	441	155.30
19/06/2024	12:02:26	700	155.30
19/06/2024	12:02:26	297	155.30
19/06/2024	12:02:26	517	155.30
19/06/2024	12:02:26	257	155.30
19/06/2024	12:02:26	183	155.30
19/06/2024	12:02:26	213	155.30
19/06/2024	12:02:43	1771	155.10
19/06/2024	12:11:53	380	155.10
19/06/2024	12:11:53	324	155.10
19/06/2024	12:16:21	183	155.20
19/06/2024	12:16:21	1281	155.20
19/06/2024	12:18:27	593	155.20
19/06/2024	12:18:27	324	155.20
19/06/2024	12:18:30	1178	155.20
19/06/2024	12:18:30	128	155.20
19/06/2024	12:18:30	238	155.20
19/06/2024	12:49:48	268	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	549	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	268	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	268	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	1000	156.50
19/06/2024	12:49:48	268	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	549	156.50
19/06/2024	12:49:48	268	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	183	156.50
19/06/2024	12:49:48	5	156.50
19/06/2024	12:49:48	1406	156.40
19/06/2024	12:49:48	365	156.40
19/06/2024	12:49:48	1000	156.40
19/06/2024	12:49:49	178	156.50
19/06/2024	12:49:49	268	156.50
19/06/2024	12:49:50	1771	156.50
19/06/2024	12:49:51	1771	156.50
19/06/2024	12:49:51	100	156.50
19/06/2024	12:49:52	83	156.50
19/06/2024	12:49:52	183	156.50
19/06/2024	12:49:52	183	156.50
19/06/2024	12:49:52	1000	156.50
19/06/2024	13:01:11	188	156.50
19/06/2024	13:01:11	1583	156.50
19/06/2024	13:01:11	183	156.50
19/06/2024	13:01:11	268	156.50
19/06/2024	13:01:11	549	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	366	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:12	164	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	19	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	183	156.50
19/06/2024	13:01:12	268	156.50
19/06/2024	13:01:13	690	156.50
19/06/2024	13:01:13	846	156.50
19/06/2024	13:01:13	83	156.50
19/06/2024	13:01:13	152	156.50
19/06/2024	13:01:13	183	156.50
19/06/2024	13:01:13	183	156.50
19/06/2024	13:01:13	366	156.50
19/06/2024	13:01:13	690	156.50
19/06/2024	13:01:13	310	156.50
19/06/2024	13:01:14	451	156.50
19/06/2024	13:01:14	89	156.50
19/06/2024	13:01:14	334	156.50
19/06/2024	13:01:14	126	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	366	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	366	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	366	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	1000	156.50
19/06/2024	13:01:14	300	156.50
19/06/2024	13:01:14	43	156.50
19/06/2024	13:01:14	317	156.50
19/06/2024	13:01:14	114	156.50
19/06/2024	13:01:14	226	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	366	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	268	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:14	183	156.50
19/06/2024	13:01:15	268	156.50
19/06/2024	13:01:15	366	156.50
19/06/2024	13:01:15	183	156.50
19/06/2024	13:01:15	183	156.50
19/06/2024	13:01:15	183	156.50
19/06/2024	13:01:15	183	156.50
19/06/2024	13:01:15	268	156.50
19/06/2024	13:01:15	183	156.50
19/06/2024	13:01:16	227	156.50
19/06/2024	13:01:17	1175	156.50
19/06/2024	13:01:17	369	156.50
19/06/2024	13:01:17	183	156.50
19/06/2024	13:01:17	268	156.50
19/06/2024	13:01:17	183	156.50
19/06/2024	13:01:24	1597	156.50
19/06/2024	13:01:24	174	156.50
19/06/2024	13:02:03	1771	156.20
19/06/2024	13:07:45	564	156.10
19/06/2024	13:07:46	1207	156.10
19/06/2024	13:23:16	1771	156.00
19/06/2024	13:23:19	1771	155.90
19/06/2024	13:23:26	1771	155.80
19/06/2024	13:39:00	283	155.60
19/06/2024	13:39:00	697	155.60
19/06/2024	13:39:00	746	155.60
19/06/2024	13:39:00	45	155.60
19/06/2024	13:40:43	1771	155.60
19/06/2024	13:40:44	1771	155.60
19/06/2024	13:40:48	1278	155.60
19/06/2024	13:40:48	493	155.60
19/06/2024	14:11:07	207	155.50
19/06/2024	14:11:07	1564	155.50
19/06/2024	14:11:15	468	155.20
19/06/2024	14:11:19	282	155.20
19/06/2024	14:11:25	1021	155.20
19/06/2024	14:16:55	111	155.10
19/06/2024	14:17:32	704	155.10
19/06/2024	14:17:34	216	155.10
19/06/2024	14:17:38	130	155.10
19/06/2024	14:18:28	610	155.10
19/06/2024	14:18:30	176	155.00
19/06/2024	14:18:43	1595	155.00
19/06/2024	14:19:01	276	154.70
19/06/2024	14:30:34	1771	154.90
19/06/2024	14:31:06	1400	154.90
19/06/2024	14:31:06	371	154.90
19/06/2024	14:32:11	700	154.90
19/06/2024	14:32:11	700	154.90
19/06/2024	14:32:11	371	154.90
19/06/2024	14:43:14	269	154.80
19/06/2024	14:43:14	291	154.80
19/06/2024	14:43:14	1100	154.80
19/06/2024	14:43:14	111	154.80
19/06/2024	14:53:41	1041	154.90
19/06/2024	14:53:41	730	154.90
19/06/2024	14:53:41	463	154.90
19/06/2024	14:53:41	269	154.90
19/06/2024	14:53:41	183	154.90
19/06/2024	14:53:41	250	154.90
19/06/2024	14:53:41	183	154.90
19/06/2024	14:53:41	1400	154.90
19/06/2024	14:53:41	796	154.90
19/06/2024	14:53:41	183	154.90
19/06/2024	14:53:46	1771	155.00
19/06/2024	14:53:46	183	154.90
19/06/2024	14:53:46	732	154.90
19/06/2024	14:53:46	250	154.90
19/06/2024	14:53:46	183	154.90
19/06/2024	14:53:46	2013	154.90
19/06/2024	14:54:12	2196	154.90
19/06/2024	14:54:12	1771	154.90
19/06/2024	14:54:12	549	154.90
19/06/2024	14:54:12	366	154.90
19/06/2024	14:54:12	433	154.90
19/06/2024	14:54:12	732	154.90
19/06/2024	14:54:12	183	154.90
19/06/2024	14:54:12	183	154.90
19/06/2024	14:54:12	250	154.90
19/06/2024	14:54:12	2196	154.90
19/06/2024	14:54:12	433	154.90
19/06/2024	14:54:12	2137	154.90
19/06/2024	14:54:14	1771	154.90
19/06/2024	14:54:30	700	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	549	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	59	154.90
19/06/2024	14:54:30	1071	154.90
19/06/2024	14:54:30	700	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	32	154.90
19/06/2024	14:54:30	250	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	714	154.90
19/06/2024	14:54:30	433	154.90
19/06/2024	14:54:30	1049	154.90
19/06/2024	14:54:30	700	154.90
19/06/2024	14:54:30	32	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	250	154.90
19/06/2024	14:54:30	2196	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	183	154.90
19/06/2024	14:54:30	250	154.90
19/06/2024	14:54:30	732	154.90
19/06/2024	14:54:30	2196	154.90
19/06/2024	14:54:31	1771	154.90
19/06/2024	14:54:31	732	154.90
19/06/2024	14:54:31	183	154.90
19/06/2024	14:54:31	250	154.90
19/06/2024	14:54:31	183	154.90
19/06/2024	14:54:31	2196	154.90
19/06/2024	14:54:31	183	154.90
19/06/2024	14:55:24	1771	154.90
19/06/2024	14:55:24	183	154.90
19/06/2024	14:55:24	732	154.90
19/06/2024	14:55:24	250	154.90
19/06/2024	14:55:24	183	154.90
19/06/2024	14:55:24	2013	154.90
19/06/2024	14:55:24	183	154.90
19/06/2024	14:55:31	1771	154.90
19/06/2024	14:55:31	250	154.90
19/06/2024	14:55:31	2013	154.90
19/06/2024	14:55:31	183	154.90
19/06/2024	14:55:31	183	154.90
19/06/2024	14:55:31	732	154.90
19/06/2024	14:55:31	1300	154.90
19/06/2024	14:55:31	130	154.90
19/06/2024	14:55:31	341	154.90
19/06/2024	14:55:31	700	154.90
19/06/2024	14:55:31	183	154.90
19/06/2024	14:55:31	183	154.90
19/06/2024	14:55:31	250	154.90
19/06/2024	14:55:31	32	154.90
19/06/2024	14:55:31	2196	154.90
19/06/2024	14:55:31	92	154.90
19/06/2024	14:55:31	132	154.90
19/06/2024	15:04:03	196	154.90
19/06/2024	15:04:03	392	154.90
19/06/2024	15:07:44	59	154.90
19/06/2024	15:09:39	971	154.90
19/06/2024	15:14:34	249	154.90
19/06/2024	15:14:34	1326	154.90
19/06/2024	15:14:34	307	154.90
19/06/2024	15:14:34	366	154.90
19/06/2024	15:14:34	732	154.90
19/06/2024	15:14:34	493	154.90
19/06/2024	15:20:14	1771	154.90
19/06/2024	15:20:14	1098	154.90
19/06/2024	15:20:14	2446	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	732	154.90
19/06/2024	15:20:14	250	154.90
19/06/2024	15:20:14	972	154.90
19/06/2024	15:20:14	1224	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	732	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	64	154.90
19/06/2024	15:20:14	186	154.90
19/06/2024	15:20:14	1185	154.90
19/06/2024	15:20:14	1011	154.90
19/06/2024	15:20:14	828	154.90
19/06/2024	15:20:14	2600	154.90
19/06/2024	15:20:14	116	154.90
19/06/2024	15:20:14	304	154.90
19/06/2024	15:20:14	312	154.90
19/06/2024	15:20:14	334	154.90
19/06/2024	15:20:14	215	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:14	522	154.90
19/06/2024	15:20:14	127	154.90
19/06/2024	15:20:14	5	154.90
19/06/2024	15:20:14	1	154.90
19/06/2024	15:20:14	45	154.90
19/06/2024	15:20:14	5	154.90
19/06/2024	15:20:14	1025	154.90
19/06/2024	15:20:14	283	154.90
19/06/2024	15:20:14	183	154.90
19/06/2024	15:20:18	430	154.90
19/06/2024	15:20:18	564	154.90
19/06/2024	15:20:18	183	154.90
19/06/2024	15:20:18	183	154.90
19/06/2024	15:21:14	1341	154.90
19/06/2024	15:21:14	250	154.90
19/06/2024	15:21:14	366	154.90
19/06/2024	15:21:14	168	154.90
19/06/2024	15:21:14	1404	154.90
19/06/2024	15:21:14	60	154.90
19/06/2024	15:21:15	183	154.90
19/06/2024	15:21:15	183	154.90
19/06/2024	15:21:15	915	154.90
19/06/2024	15:21:16	271	154.90
19/06/2024	15:21:16	110	154.90
19/06/2024	15:21:16	183	154.90
19/06/2024	15:21:16	73	154.90
19/06/2024	15:21:19	111	154.80
19/06/2024	15:21:19	1660	154.80
19/06/2024	15:21:25	517	154.40
19/06/2024	15:21:29	315	154.40
19/06/2024	15:21:30	618	154.40
19/06/2024	15:23:30	321	154.40
19/06/2024	15:23:34	324	154.40
19/06/2024	15:23:34	700	154.40
19/06/2024	15:23:34	618	154.40
19/06/2024	15:23:34	129	154.40
19/06/2024	15:23:36	379	154.40
19/06/2024	15:23:40	250	154.40
19/06/2024	15:23:40	25	154.40
19/06/2024	15:23:40	229	154.40
19/06/2024	15:25:05	888	154.40
19/06/2024	15:25:08	194	154.40
19/06/2024	15:25:08	228	154.40
19/06/2024	15:25:32	1349	154.40
19/06/2024	15:32:22	835	154.30
19/06/2024	15:32:22	936	154.30
19/06/2024	15:55:30	140	154.20
19/06/2024	15:55:30	183	154.20
19/06/2024	15:55:30	183	154.20
19/06/2024	15:55:30	183	154.20
19/06/2024	15:55:30	43	154.20
19/06/2024	15:55:30	268	154.20
19/06/2024	15:55:31	183	154.20
19/06/2024	15:55:31	183	154.20
19/06/2024	15:55:31	183	154.20
19/06/2024	15:55:31	268	154.20
19/06/2024	15:55:31	183	154.20
19/06/2024	15:55:31	268	154.20
19/06/2024	15:55:32	183	154.20
19/06/2024	15:55:32	183	154.20
19/06/2024	15:55:37	118	154.20
19/06/2024	15:55:47	65	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	141	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	268	154.20
19/06/2024	15:55:50	42	154.20
19/06/2024	15:55:50	366	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	268	154.20
19/06/2024	15:55:50	183	154.20
19/06/2024	15:55:50	120	154.20
19/06/2024	15:55:51	163	154.20
19/06/2024	15:55:51	268	154.20
19/06/2024	15:55:51	183	154.20
19/06/2024	15:55:51	63	154.20
19/06/2024	15:55:51	20	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	268	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	268	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	268	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:55:56	183	154.20
19/06/2024	15:56:03	183	154.20
19/06/2024	15:56:03	183	154.20
19/06/2024	15:56:03	183	154.20
19/06/2024	15:56:03	124	154.20
19/06/2024	15:56:03	59	154.20
19/06/2024	15:56:03	268	154.20
19/06/2024	15:56:08	183	154.20
19/06/2024	15:56:08	451	154.20
19/06/2024	15:56:09	183	154.20
19/06/2024	15:56:09	183	154.20
19/06/2024	15:56:09	183	154.20
19/06/2024	15:56:09	183	154.20
19/06/2024	15:56:09	183	154.20
19/06/2024	15:56:09	451	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	451	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	451	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	183	154.20
19/06/2024	15:56:14	451	154.20
19/06/2024	15:56:15	183	154.20
19/06/2024	15:56:15	183	154.20
19/06/2024	15:56:15	183	154.20
19/06/2024	15:56:15	451	154.20
19/06/2024	15:56:15	49	154.20
19/06/2024	15:56:15	134	154.20
19/06/2024	15:56:15	183	154.20
19/06/2024	15:56:15	183	154.20
19/06/2024	15:56:15	451	154.20
19/06/2024	15:56:15	157	154.20
19/06/2024	15:56:15	451	154.20
19/06/2024	15:56:16	183	154.20
19/06/2024	15:56:16	183	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	348	154.20
19/06/2024	15:57:10	420	154.20
19/06/2024	15:57:10	1227	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	183	154.20
19/06/2024	15:57:10	348	154.20
19/06/2024	15:57:10	1647	154.20
19/06/2024	15:57:10	1500	154.20
19/06/2024	15:57:10	647	154.20
19/06/2024	15:57:10	119	154.20
19/06/2024	15:57:10	278	154.20
19/06/2024	15:57:10	1300	154.20
19/06/2024	15:57:10	44	154.20
19/06/2024	15:57:10	700	154.20
19/06/2024	15:57:10	116	154.20
19/06/2024	15:57:10	205	154.20
19/06/2024	15:57:10	81	154.20
19/06/2024	15:57:10	2402	154.10
19/06/2024	15:57:10	142	154.10
19/06/2024	15:57:13	98	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	348	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	348	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	348	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	348	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	165	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:13	348	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	183	154.20
19/06/2024	15:57:13	1647	154.20
19/06/2024	15:57:14	348	154.20
19/06/2024	15:57:14	183	154.20
19/06/2024	15:57:14	24	154.20
19/06/2024	15:57:14	5	154.20
19/06/2024	15:57:14	111	154.20
19/06/2024	15:57:14	43	154.20
19/06/2024	15:57:14	183	154.20
19/06/2024	15:57:14	1647	154.20
19/06/2024	15:57:14	1647	154.20
19/06/2024	15:57:14	183	154.20
19/06/2024	15:57:14	183	154.20
19/06/2024	15:57:14	183	154.20
19/06/2024	15:57:14	348	154.20
19/06/2024	15:57:15	348	154.20
19/06/2024	15:57:15	183	154.20
19/06/2024	15:57:15	612	154.20
19/06/2024	15:57:15	1035	154.20
19/06/2024	15:57:15	183	154.20
19/06/2024	15:57:15	183	154.20
19/06/2024	15:57:15	348	154.20
19/06/2024	15:57:15	31	154.20
19/06/2024	15:57:15	152	154.20
19/06/2024	15:57:17	1561	154.20
19/06/2024	15:57:17	86	154.20
19/06/2024	15:57:17	100	154.20
19/06/2024	15:57:17	266	154.20
19/06/2024	15:57:17	1741	154.20
19/06/2024	15:57:17	81	154.20
19/06/2024	15:57:17	234	154.20
19/06/2024	15:57:17	488	154.20
19/06/2024	15:57:17	126	154.20
19/06/2024	15:57:17	123	154.20
19/06/2024	15:57:20	1464	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	282	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	348	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	183	154.20
19/06/2024	15:57:21	1647	154.20
19/06/2024	15:57:23	252	154.20
19/06/2024	15:57:32	1645	154.20
19/06/2024	15:57:32	2	154.20
19/06/2024	15:57:32	183	154.20
19/06/2024	15:57:32	183	154.20
19/06/2024	15:57:32	183	154.20
19/06/2024	15:57:32	96	154.20
19/06/2024	15:57:36	183	154.20
19/06/2024	15:57:36	348	154.20
19/06/2024	15:57:36	183	154.20
19/06/2024	15:57:36	183	154.20
19/06/2024	15:57:36	67	154.20
19/06/2024	15:57:36	1580	154.20
19/06/2024	15:58:10	1528	154.20
19/06/2024	15:58:10	119	154.20
19/06/2024	15:59:07	444	153.90
19/06/2024	15:59:29	264	153.90
19/06/2024	16:00:00	700	153.90
19/06/2024	16:00:00	363	153.90
19/06/2024	16:00:00	1771	153.90
19/06/2024	16:00:05	173	153.90
19/06/2024	16:00:38	197	153.90
19/06/2024	16:01:04	485	153.90
19/06/2024	16:01:04	916	153.90
19/06/2024	16:07:31	1771	153.70
19/06/2024	16:09:07	1428	153.70
19/06/2024	16:09:07	343	153.70
19/06/2024	16:11:45	915	153.70
19/06/2024	16:11:45	2146	153.70
19/06/2024	16:11:51	1082	153.70
19/06/2024	16:11:51	700	153.70
19/06/2024	16:12:11	9	153.70
19/06/2024	16:12:11	616	153.70
19/06/2024	16:13:11	6	153.70
19/06/2024	16:13:11	1838	153.70
19/06/2024	16:13:11	792	153.70
19/06/2024	16:13:11	1700	153.70
19/06/2024	16:13:11	1022	153.70
19/06/2024	16:13:11	122	153.70
19/06/2024	16:13:11	78	153.70
19/06/2024	16:13:11	77	153.70
19/06/2024	16:13:11	502	153.70
19/06/2024	16:13:11	43	153.70
19/06/2024	16:13:11	143	153.70
19/06/2024	16:13:11	119	153.70
19/06/2024	16:13:11	78	153.70
19/06/2024	16:13:11	287	153.70
19/06/2024	16:13:11	124	153.70
19/06/2024	16:13:11	217	153.70
19/06/2024	16:13:11	39	153.70
19/06/2024	16:13:11	36	153.70
19/06/2024	16:13:11	38	153.70
19/06/2024	16:13:22	225	153.70
19/06/2024	16:13:53	732	153.80
19/06/2024	16:13:53	366	153.80
19/06/2024	16:13:53	366	153.80
19/06/2024	16:13:53	533	153.80
19/06/2024	16:13:53	741	153.80
19/06/2024	16:13:53	2736	153.80
19/06/2024	16:14:14	549	153.80
19/06/2024	16:14:14	716	153.80
19/06/2024	16:14:14	732	153.80
19/06/2024	16:14:14	3477	153.80
19/06/2024	16:14:31	344	153.80
19/06/2024	16:14:43	444	153.80
19/06/2024	16:15:02	196	153.80
19/06/2024	16:15:50	464	153.80
19/06/2024	16:16:05	716	153.80
19/06/2024	16:16:05	923	153.80
19/06/2024	16:16:05	1766	153.80
19/06/2024	16:16:05	172	153.80
19/06/2024	16:16:05	72	153.80
19/06/2024	16:16:05	130	153.80
19/06/2024	16:16:05	139	153.80
19/06/2024	16:16:36	108	153.80
19/06/2024	16:16:36	732	153.80
19/06/2024	16:16:36	215	153.80
19/06/2024	16:16:36	151	153.80
19/06/2024	16:16:36	366	153.80
19/06/2024	16:16:36	533	153.80
19/06/2024	16:16:36	700	153.80
19/06/2024	16:16:36	208	153.80
19/06/2024	16:16:39	294	153.80
19/06/2024	16:16:39	187	153.80
19/06/2024	16:16:43	112	153.80
19/06/2024	16:17:04	1467	153.80
19/06/2024	16:17:08	366	153.80
19/06/2024	16:17:08	143	153.80
19/06/2024	16:17:08	366	153.80
19/06/2024	16:17:08	144	153.80
19/06/2024	16:17:08	993	153.80
19/06/2024	16:17:08	1673	153.80
19/06/2024	16:17:14	112	153.80
19/06/2024	16:17:14	50	153.80
19/06/2024	16:17:14	658	153.80
19/06/2024	16:17:15	387	153.80
19/06/2024	16:17:15	389	153.80
19/06/2024	16:17:15	153	153.80
19/06/2024	16:17:20	104	153.80
19/06/2024	16:17:32	79	153.80
19/06/2024	16:17:36	202	153.80
19/06/2024	16:18:05	164	153.80
19/06/2024	16:18:05	366	153.80
19/06/2024	16:18:44	366	153.80
19/06/2024	16:19:21	288	153.80
19/06/2024	16:19:24	1403	153.80
19/06/2024	16:19:26	9	153.80
19/06/2024	16:19:44	256	153.80
19/06/2024	16:19:57	31	153.80
19/06/2024	16:20:02	148	153.80
19/06/2024	16:20:02	410	153.80
19/06/2024	16:20:02	366	153.80
19/06/2024	16:20:02	1342	153.80
19/06/2024	16:20:02	12	153.80
19/06/2024	16:20:02	4	153.80
19/06/2024	16:20:02	21	153.80
19/06/2024	16:20:02	86	153.80
19/06/2024	16:20:02	366	153.80
19/06/2024	16:22:14	746	153.80
19/06/2024	16:22:21	1464	153.80
19/06/2024	16:22:21	3216	153.80
19/06/2024	16:22:21	430	153.80
19/06/2024	16:22:21	1160	153.80
19/06/2024	16:22:21	29	153.80

 

---

---