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 16 December 2022, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through Liberum Capital Limited.

Date of Purchase	27 January 2023
Number of ordinary shares purchased	482,055
Weighted average price paid (p)	108.80
Highest price paid (p)	109.60
Lowest price paid (p)	107.80

Following the above purchase, FirstGroup holds 10,875,171 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 739,656,426 . 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 27 January 2023 is 739,656,426 . 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 / William Hall  Tel: [phone]	Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / 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: Liberum Capital Limited

Intermediary Code: RINFGB21XXX

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 Liberum Capital 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	108.78	317,731
CHIX	108.70	46,221
BATE	108.90	108,884
TRQX	108.85	9,219

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:01:24	2429	108.6	XLON
08:02:04	521	108.4	XLON
08:02:04	332	108.4	XLON
08:02:04	1401	108.4	XLON
08:02:04	521	108.4	XLON
08:03:41	1354	108.5	CHIX
08:03:44	1209	108.9	BATE
08:04:04	2322	108.9	XLON
08:05:06	2560	108.6	XLON
08:08:37	400	109	XLON
08:08:37	1985	109	XLON
08:09:34	700	109.3	BATE
08:09:34	545	109.3	BATE
08:09:53	1362	109.3	CHIX
08:09:54	1212	109.3	BATE
08:10:15	400	109.4	XLON
08:10:15	1600	109.4	XLON
08:10:15	638	109.4	XLON
08:12:16	681	108.7	XLON
08:12:16	200	108.7	XLON
08:12:16	1191	108.7	XLON
08:12:16	400	108.7	XLON
08:12:16	253	108.7	XLON
08:13:54	1349	109	BATE
08:16:54	2317	108.8	XLON
08:19:55	1316	108.4	TRQX
08:21:57	1740	108.6	XLON
08:22:31	787	108.6	XLON
08:22:33	210	108.7	CHIX
08:22:33	1015	108.7	CHIX
08:35:31	558	108.7	XLON
08:35:31	1943	108.7	XLON
08:35:31	140	108.7	XLON
08:37:33	1139	108.7	CHIX
08:41:39	2457	108.7	XLON
08:46:53	1160	109.1	CHIX
08:48:21	2285	109	XLON
08:48:54	1297	108.9	BATE
08:48:58	2039	108.8	XLON
08:54:20	487	108.8	XLON
08:54:20	207	108.8	XLON
08:54:20	2647	108.8	XLON
08:59:03	2712	109	XLON
09:00:53	1144	109.1	CHIX
09:02:46	2762	108.9	XLON
09:05:07	1187	108.8	XLON
09:16:03	1163	109	CHIX
09:18:58	1201	108.8	XLON
09:19:54	43	108.7	BATE
09:23:35	1181	108.7	BATE
09:26:32	2652	108.9	XLON
09:26:35	700	109	BATE
09:26:35	711	109	BATE
09:26:35	677	109	BATE
09:34:32	1275	109.1	CHIX
09:34:32	2436	108.9	XLON
09:48:32	1137	109	CHIX
09:49:22	1192	109	XLON
09:50:22	620	109.1	XLON
09:50:22	1956	109.1	XLON
09:50:23	646	109.3	BATE
09:50:23	905	109.3	BATE
09:50:23	466	109.3	BATE
09:50:23	848	109.3	BATE
09:50:23	1984	109.2	BATE
10:10:22	1394	109.4	CHIX
10:16:11	372	109.4	XLON
10:16:11	6257	109.4	XLON
10:16:11	4498	109.2	XLON
10:16:50	574	109.4	BATE
10:16:50	698	109.4	BATE
10:32:06	83	109.2	CHIX
10:32:06	1121	109.2	CHIX
10:32:50	1363	109.4	BATE
10:51:43	1222	109	CHIX
10:51:43	8	109	CHIX
10:51:43	156	109	CHIX
11:15:27	1135	109	CHIX
11:15:27	2429	109	XLON
11:15:50	1223	109	BATE
11:15:50	636	109	BATE
11:19:02	3978	108.9	XLON
11:25:27	1143	108.8	CHIX
11:33:30	1923	108.7	XLON
11:33:30	517	108.7	XLON
11:33:30	2988	108.7	XLON
11:51:11	1303	108.2	BATE
11:51:30	2312	108.1	XLON
11:56:09	270	108.1	XLON
11:59:27	2275	108.5	BATE
11:59:27	2398	108.3	BATE
11:59:27	372	108.3	XLON
11:59:27	1876	108.3	XLON
11:59:27	2648	108.3	XLON
12:52:02	1337	108.3	BATE
12:52:02	99	108.3	BATE
12:52:02	400	108.3	XLON
12:52:02	2476	108.3	XLON
12:52:05	2805	108.3	XLON
12:52:05	1488	108.2	CHIX
12:52:05	1015	108.2	CHIX
12:52:05	700	108.2	BATE
12:52:05	155	108.2	BATE
12:52:05	767	108.2	BATE
13:02:23	362	108.1	XLON
13:02:23	1925	108.1	XLON
13:16:21	2607	108.3	XLON
13:16:21	496	108.3	XLON
13:16:21	15148	108.3	XLON
13:16:21	2600	108.2	CHIX
13:16:21	837	108.2	CHIX
13:16:21	3890	108.1	BATE
13:16:21	2178	108.1	BATE
13:16:21	99	108.1	BATE
13:16:25	1049	108.1	BATE
13:17:26	1059	108.1	XLON
13:17:26	1819	108.1	XLON
13:18:26	400	108.1	XLON
13:18:26	2117	108.1	XLON
13:18:26	2248	108.1	XLON
13:19:07	1259	108	CHIX
13:19:07	133	108	CHIX
13:29:03	1400	108.1	XLON
13:29:03	395	108.1	XLON
13:29:03	2271	108.1	XLON
13:29:25	107	108.1	BATE
13:29:25	1234	108.1	BATE
13:29:25	305	108	BATE
13:29:25	882	108	BATE
13:33:24	580	107.8	CHIX
13:47:34	781	107.8	CHIX
13:48:03	248	107.9	XLON
13:50:30	463	108.1	XLON
13:50:30	2296	108.1	XLON
13:50:30	7109	108.1	XLON
13:50:30	400	108.1	XLON
13:50:30	441	108.1	XLON
13:50:30	2800	108.1	XLON
13:50:30	1242	108.1	XLON
13:50:30	200	108.1	XLON
13:50:30	992	108.1	XLON
13:50:30	438	108.1	XLON
13:50:30	2387	108.1	XLON
13:51:30	400	108.1	XLON
13:51:30	1600	108.1	XLON
13:51:30	267	108.1	XLON
13:51:32	76	108	CHIX
13:51:37	1285	108	CHIX
14:05:48	1042	107.9	XLON
14:17:51	521	107.9	XLON
14:17:51	1106	107.9	XLON
14:20:07	3031	108.1	BATE
14:20:07	1277	108.1	CHIX
14:20:07	87	108	TRQX
14:20:07	21	108	TRQX
14:20:07	17	108	TRQX
14:20:07	22	108	TRQX
14:20:07	19	108	TRQX
14:20:07	322	108	TRQX
14:31:20	987	108.3	BATE
14:31:20	1475	108.3	BATE
14:31:20	1973	108.2	CHIX
14:33:33	832	108.2	CHIX
14:33:33	364	108.2	CHIX
14:38:37	1323	108.1	BATE
14:39:54	1336	108.1	BATE
14:41:15	362	108.1	BATE
14:42:58	492	108.1	CHIX
14:58:06	389	108.1	XLON
15:07:00	1151	108.7	CHIX
15:07:00	1744	108.7	CHIX
15:07:00	3555	108.7	BATE
15:07:00	4603	108.7	BATE
15:07:00	3167	108.7	XLON
15:07:00	2200	108.7	XLON
15:07:00	539	108.7	XLON
15:07:00	600	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	2197	108.7	XLON
15:07:01	5219	108.8	XLON
15:07:01	1056	108.8	XLON
15:07:01	576	108.8	XLON
15:07:01	2560	108.8	XLON
15:07:01	2564	108.8	XLON
15:07:01	900	108.8	XLON
15:07:01	982	108.8	XLON
15:07:01	3862	108.8	XLON
15:07:01	4614	108.8	XLON
15:07:07	616	109	TRQX
15:07:07	748	109	TRQX
15:07:08	3931	108.6	XLON
15:07:24	400	108.5	XLON
15:07:24	584	108.5	XLON
15:07:24	1170	108.5	XLON
15:07:24	1451	108.5	XLON
15:07:24	3205	108.5	XLON
15:07:24	558	108.5	XLON
15:07:25	1423	108.4	TRQX
15:07:55	1294	108.6	TRQX
15:17:38	1488	108.5	CHIX
15:17:38	416	108.5	CHIX
15:20:50	159	108.5	CHIX
15:23:09	1393	108.3	BATE
15:32:13	87	108.9	BATE
15:32:13	714	108.9	BATE
15:32:13	2600	108.9	BATE
15:32:13	3404	108.9	BATE
15:32:13	600	108.9	XLON
15:32:13	600	108.9	XLON
15:32:13	200	108.9	XLON
15:32:13	1400	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	1400	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	363	108.9	XLON
15:32:13	12835	108.8	XLON
15:32:13	2519	108.8	XLON
15:32:13	700	108.8	XLON
15:32:13	265	108.6	BATE
15:32:13	1188	108.6	BATE
15:32:13	2901	108.6	XLON
15:32:13	1378	108.5	CHIX
15:32:18	85	109	XLON
15:32:18	4717	109	XLON
15:32:18	5	109	XLON
15:32:18	2409	109	XLON
15:32:18	2310	109	XLON
15:32:18	1363	109	XLON
15:33:02	642	109	XLON
15:33:33	1496	109.5	BATE
15:33:33	979	109.2	BATE
15:33:33	3645	109.2	BATE
15:33:33	979	109.2	BATE
15:33:33	1190	109.2	XLON
15:33:33	2200	109.2	XLON
15:33:33	748	109.2	XLON
15:33:33	8220	109.2	XLON
15:33:33	3189	109.2	XLON
15:33:33	1018	109.1	BATE
15:36:04	1190	109	CHIX
15:36:04	5143	109	XLON
15:36:04	981	109	BATE
15:36:04	657	109	BATE
15:36:04	3260	109	BATE
15:36:04	1400	109	BATE
15:36:04	209	109	BATE
15:36:05	1615	109	XLON
15:36:05	566	109	XLON
15:36:05	200	109	XLON
15:36:05	200	109	XLON
15:36:05	67	109	XLON
15:36:08	1452	109	XLON
15:36:08	678	109	XLON
15:36:08	496	109	XLON
15:43:20	506	109	CHIX
15:43:20	495	109	CHIX
15:43:20	400	109	CHIX
15:43:20	510	109	XLON
15:43:20	1133	109	XLON
15:43:20	1400	109	XLON
15:43:20	700	109	XLON
15:46:49	1976	108.9	XLON
15:46:49	1307	108.9	XLON
15:46:49	496	108.9	XLON
15:46:49	1318	108.9	XLON
15:46:49	452	108.9	XLON
15:46:49	2437	108.9	XLON
15:46:49	11885	108.9	XLON
15:46:49	1376	108.8	BATE
15:51:44	1273	108.9	BATE
15:54:08	2210	109	XLON
15:54:08	487	109	XLON
15:54:08	5466	109	XLON
15:57:59	3256	109.2	BATE
15:57:59	538	109.2	XLON
15:57:59	2200	109.2	XLON
15:58:34	114	109.2	CHIX
15:58:34	1120	109.2	CHIX
16:02:46	2041	109.2	XLON
16:02:46	652	109.2	XLON
16:02:46	369	109.2	XLON
16:05:55	7687	109.5	BATE
16:05:55	550	109.4	BATE
16:05:55	1838	109.4	BATE
16:05:55	3500	109.4	BATE
16:05:55	1400	109.4	BATE
16:05:55	419	109.4	BATE
16:05:55	2690	109.4	XLON
16:05:55	742	109.3	CHIX
16:05:55	622	109.3	CHIX
16:05:55	1278	109.3	XLON
16:06:04	2055	109.3	TRQX
16:08:16	1828	109.4	XLON
16:08:16	946	109.4	XLON
16:10:56	1400	109.3	XLON
16:10:56	1061	109.3	XLON
16:13:56	710	109.4	XLON
16:13:56	636	109.4	XLON
16:13:56	700	109.4	XLON
16:13:56	557	109.4	XLON
16:13:56	1283	109.4	CHIX
16:20:03	3929	109.4	XLON
16:20:03	1553	109.4	XLON
16:21:05	2651	109.4	XLON
16:23:05	24	109.4	CHIX
16:28:10	975	109.6	BATE
16:28:10	1529	109.6	BATE
16:28:10	3453	109.6	BATE
16:28:10	247	109.6	CHIX
16:28:10	673	109.6	CHIX
16:28:10	233	109.5	CHIX
16:28:10	23	109.5	CHIX
16:28:10	6494	109.5	XLON
16:28:16	815	109.4	BATE
16:28:16	1400	109.4	BATE
16:28:16	327	109.4	BATE
16:28:16	394	109.4	BATE
16:28:40	805	109.4	XLON
16:29:25	873	109.5	TRQX
16:29:25	406	109.5	TRQX
08:01:24	2429	108.6	XLON
08:02:04	521	108.4	XLON
08:02:04	332	108.4	XLON
08:02:04	1401	108.4	XLON
08:02:04	521	108.4	XLON
08:03:41	1354	108.5	CHIX
08:03:44	1209	108.9	BATE
08:04:04	2322	108.9	XLON
08:05:06	2560	108.6	XLON
08:08:37	400	109	XLON
08:08:37	1985	109	XLON
08:09:34	700	109.3	BATE
08:09:34	545	109.3	BATE
08:09:53	1362	109.3	CHIX
08:09:54	1212	109.3	BATE
08:10:15	400	109.4	XLON
08:10:15	1600	109.4	XLON
08:10:15	638	109.4	XLON
08:12:16	681	108.7	XLON
08:12:16	200	108.7	XLON
08:12:16	1191	108.7	XLON
08:12:16	400	108.7	XLON
08:12:16	253	108.7	XLON
08:13:54	1349	109	BATE
08:16:54	2317	108.8	XLON
08:19:55	1316	108.4	TRQX
08:21:57	1740	108.6	XLON
08:22:31	787	108.6	XLON
08:22:33	210	108.7	CHIX
08:22:33	1015	108.7	CHIX
08:35:31	558	108.7	XLON
08:35:31	1943	108.7	XLON
08:35:31	140	108.7	XLON
08:37:33	1139	108.7	CHIX
08:41:39	2457	108.7	XLON
08:46:53	1160	109.1	CHIX
08:48:21	2285	109	XLON
08:48:54	1297	108.9	BATE
08:48:58	2039	108.8	XLON
08:54:20	487	108.8	XLON
08:54:20	207	108.8	XLON
08:54:20	2647	108.8	XLON
08:59:03	2712	109	XLON
09:00:53	1144	109.1	CHIX
09:02:46	2762	108.9	XLON
09:05:07	1187	108.8	XLON
09:16:03	1163	109	CHIX
09:18:58	1201	108.8	XLON
09:19:54	43	108.7	BATE
09:23:35	1181	108.7	BATE
09:26:32	2652	108.9	XLON
09:26:35	700	109	BATE
09:26:35	711	109	BATE
09:26:35	677	109	BATE
09:34:32	1275	109.1	CHIX
09:34:32	2436	108.9	XLON
09:48:32	1137	109	CHIX
09:49:22	1192	109	XLON
09:50:22	620	109.1	XLON
09:50:22	1956	109.1	XLON
09:50:23	646	109.3	BATE
09:50:23	905	109.3	BATE
09:50:23	466	109.3	BATE
09:50:23	848	109.3	BATE
09:50:23	1984	109.2	BATE
10:10:22	1394	109.4	CHIX
10:16:11	372	109.4	XLON
10:16:11	6257	109.4	XLON
10:16:11	4498	109.2	XLON
10:16:50	574	109.4	BATE
10:16:50	698	109.4	BATE
10:32:06	83	109.2	CHIX
10:32:06	1121	109.2	CHIX
10:32:50	1363	109.4	BATE
10:51:43	1222	109	CHIX
10:51:43	8	109	CHIX
10:51:43	156	109	CHIX
11:15:27	1135	109	CHIX
11:15:27	2429	109	XLON
11:15:50	1223	109	BATE
11:15:50	636	109	BATE
11:19:02	3978	108.9	XLON
11:25:27	1143	108.8	CHIX
11:33:30	1923	108.7	XLON
11:33:30	517	108.7	XLON
11:33:30	2988	108.7	XLON
11:51:11	1303	108.2	BATE
11:51:30	2312	108.1	XLON
11:56:09	270	108.1	XLON
11:59:27	2275	108.5	BATE
11:59:27	2398	108.3	BATE
11:59:27	372	108.3	XLON
11:59:27	1876	108.3	XLON
11:59:27	2648	108.3	XLON
12:52:02	1337	108.3	BATE
12:52:02	99	108.3	BATE
12:52:02	400	108.3	XLON
12:52:02	2476	108.3	XLON
12:52:05	2805	108.3	XLON
12:52:05	1488	108.2	CHIX
12:52:05	1015	108.2	CHIX
12:52:05	700	108.2	BATE
12:52:05	155	108.2	BATE
12:52:05	767	108.2	BATE
13:02:23	362	108.1	XLON
13:02:23	1925	108.1	XLON
13:16:21	2607	108.3	XLON
13:16:21	496	108.3	XLON
13:16:21	15148	108.3	XLON
13:16:21	2600	108.2	CHIX
13:16:21	837	108.2	CHIX
13:16:21	3890	108.1	BATE
13:16:21	2178	108.1	BATE
13:16:21	99	108.1	BATE
13:16:25	1049	108.1	BATE
13:17:26	1059	108.1	XLON
13:17:26	1819	108.1	XLON
13:18:26	400	108.1	XLON
13:18:26	2117	108.1	XLON
13:18:26	2248	108.1	XLON
13:19:07	1259	108	CHIX
13:19:07	133	108	CHIX
13:29:03	1400	108.1	XLON
13:29:03	395	108.1	XLON
13:29:03	2271	108.1	XLON
13:29:25	107	108.1	BATE
13:29:25	1234	108.1	BATE
13:29:25	305	108	BATE
13:29:25	882	108	BATE
13:33:24	580	107.8	CHIX
13:47:34	781	107.8	CHIX
13:48:03	248	107.9	XLON
13:50:30	463	108.1	XLON
13:50:30	2296	108.1	XLON
13:50:30	7109	108.1	XLON
13:50:30	400	108.1	XLON
13:50:30	441	108.1	XLON
13:50:30	2800	108.1	XLON
13:50:30	1242	108.1	XLON
13:50:30	200	108.1	XLON
13:50:30	992	108.1	XLON
13:50:30	438	108.1	XLON
13:50:30	2387	108.1	XLON
13:51:30	400	108.1	XLON
13:51:30	1600	108.1	XLON
13:51:30	267	108.1	XLON
13:51:32	76	108	CHIX
13:51:37	1285	108	CHIX
14:05:48	1042	107.9	XLON
14:17:51	521	107.9	XLON
14:17:51	1106	107.9	XLON
14:20:07	3031	108.1	BATE
14:20:07	1277	108.1	CHIX
14:20:07	87	108	TRQX
14:20:07	21	108	TRQX
14:20:07	17	108	TRQX
14:20:07	22	108	TRQX
14:20:07	19	108	TRQX
14:20:07	322	108	TRQX
14:31:20	987	108.3	BATE
14:31:20	1475	108.3	BATE
14:31:20	1973	108.2	CHIX
14:33:33	832	108.2	CHIX
14:33:33	364	108.2	CHIX
14:38:37	1323	108.1	BATE
14:39:54	1336	108.1	BATE
14:41:15	362	108.1	BATE
14:42:58	492	108.1	CHIX
14:58:06	389	108.1	XLON
15:07:00	1151	108.7	CHIX
15:07:00	1744	108.7	CHIX
15:07:00	3555	108.7	BATE
15:07:00	4603	108.7	BATE
15:07:00	3167	108.7	XLON
15:07:00	2200	108.7	XLON
15:07:00	539	108.7	XLON
15:07:00	600	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	200	108.7	XLON
15:07:00	2197	108.7	XLON
15:07:01	5219	108.8	XLON
15:07:01	1056	108.8	XLON
15:07:01	576	108.8	XLON
15:07:01	2560	108.8	XLON
15:07:01	2564	108.8	XLON
15:07:01	900	108.8	XLON
15:07:01	982	108.8	XLON
15:07:01	3862	108.8	XLON
15:07:01	4614	108.8	XLON
15:07:07	616	109	TRQX
15:07:07	748	109	TRQX
15:07:08	3931	108.6	XLON
15:07:24	400	108.5	XLON
15:07:24	584	108.5	XLON
15:07:24	1170	108.5	XLON
15:07:24	1451	108.5	XLON
15:07:24	3205	108.5	XLON
15:07:24	558	108.5	XLON
15:07:25	1423	108.4	TRQX
15:07:55	1294	108.6	TRQX
15:17:38	1488	108.5	CHIX
15:17:38	416	108.5	CHIX
15:20:50	159	108.5	CHIX
15:23:09	1393	108.3	BATE
15:32:13	87	108.9	BATE
15:32:13	714	108.9	BATE
15:32:13	2600	108.9	BATE
15:32:13	3404	108.9	BATE
15:32:13	600	108.9	XLON
15:32:13	600	108.9	XLON
15:32:13	200	108.9	XLON
15:32:13	1400	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	1400	108.9	XLON
15:32:13	700	108.9	XLON
15:32:13	363	108.9	XLON
15:32:13	12835	108.8	XLON
15:32:13	2519	108.8	XLON
15:32:13	700	108.8	XLON
15:32:13	265	108.6	BATE
15:32:13	1188	108.6	BATE
15:32:13	2901	108.6	XLON
15:32:13	1378	108.5	CHIX
15:32:18	85	109	XLON
15:32:18	4717	109	XLON
15:32:18	5	109	XLON
15:32:18	2409	109	XLON
15:32:18	2310	109	XLON
15:32:18	1363	109	XLON
15:33:02	642	109	XLON
15:33:33	1496	109.5	BATE
15:33:33	979	109.2	BATE
15:33:33	3645	109.2	BATE
15:33:33	979	109.2	BATE
15:33:33	1190	109.2	XLON
15:33:33	2200	109.2	XLON
15:33:33	748	109.2	XLON
15:33:33	8220	109.2	XLON
15:33:33	3189	109.2	XLON
15:33:33	1018	109.1	BATE
15:36:04	1190	109	CHIX
15:36:04	5143	109	XLON
15:36:04	981	109	BATE
15:36:04	657	109	BATE
15:36:04	3260	109	BATE
15:36:04	1400	109	BATE
15:36:04	209	109	BATE
15:36:05	1615	109	XLON
15:36:05	566	109	XLON
15:36:05	200	109	XLON
15:36:05	200	109	XLON
15:36:05	67	109	XLON
15:36:08	1452	109	XLON
15:36:08	678	109	XLON
15:36:08	496	109	XLON
15:43:20	506	109	CHIX
15:43:20	495	109	CHIX
15:43:20	400	109	CHIX
15:43:20	510	109	XLON
15:43:20	1133	109	XLON
15:43:20	1400	109	XLON
15:43:20	700	109	XLON
15:46:49	1976	108.9	XLON
15:46:49	1307	108.9	XLON
15:46:49	496	108.9	XLON
15:46:49	1318	108.9	XLON
15:46:49	452	108.9	XLON
15:46:49	2437	108.9	XLON
15:46:49	11885	108.9	XLON
15:46:49	1376	108.8	BATE
15:51:44	1273	108.9	BATE
15:54:08	2210	109	XLON
15:54:08	487	109	XLON
15:54:08	5466	109	XLON
15:57:59	3256	109.2	BATE
15:57:59	538	109.2	XLON
15:57:59	2200	109.2	XLON
15:58:34	114	109.2	CHIX
15:58:34	1120	109.2	CHIX
16:02:46	2041	109.2	XLON
16:02:46	652	109.2	XLON
16:02:46	369	109.2	XLON
16:05:55	7687	109.5	BATE
16:05:55	550	109.4	BATE
16:05:55	1838	109.4	BATE
16:05:55	3500	109.4	BATE
16:05:55	1400	109.4	BATE
16:05:55	419	109.4	BATE
16:05:55	2690	109.4	XLON
16:05:55	742	109.3	CHIX
16:05:55	622	109.3	CHIX
16:05:55	1278	109.3	XLON
16:06:04	2055	109.3	TRQX
16:08:16	1828	109.4	XLON
16:08:16	946	109.4	XLON
16:10:56	1400	109.3	XLON
16:10:56	1061	109.3	XLON
16:13:56	710	109.4	XLON
16:13:56	636	109.4	XLON
16:13:56	700	109.4	XLON
16:13:56	557	109.4	XLON
16:13:56	1283	109.4	CHIX
16:20:03	3929	109.4	XLON
16:20:03	1553	109.4	XLON
16:21:05	2651	109.4	XLON
16:23:05	24	109.4	CHIX
16:28:10	975	109.6	BATE
16:28:10	1529	109.6	BATE
16:28:10	3453	109.6	BATE
16:28:10	247	109.6	CHIX
16:28:10	673	109.6	CHIX
16:28:10	233	109.5	CHIX
16:28:10	23	109.5	CHIX
16:28:10	6494	109.5	XLON
16:28:16	815	109.4	BATE
16:28:16	1400	109.4	BATE
16:28:16	327	109.4	BATE
16:28:16	394	109.4	BATE
16:28:40	805	109.4	XLON
16:29:25	873	109.5	TRQX
16:29:25	406	109.5	TRQX
15:36:04	209	109	BATE
15:36:05	1615	109	XLON
15:36:05	566	109	XLON
15:36:05	200	109	XLON
15:36:05	200	109	XLON
15:36:05	67	109	XLON
15:36:08	1452	109	XLON
15:36:08	678	109	XLON
15:36:08	496	109	XLON
15:43:20	506	109	CHIX
15:43:20	495	109	CHIX
15:43:20	400	109	CHIX
15:43:20	510	109	XLON
15:43:20	1133	109	XLON
15:43:20	1400	109	XLON
15:43:20	700	109	XLON
15:46:49	1976	108.9	XLON
15:46:49	1307	108.9	XLON
15:46:49	496	108.9	XLON
15:46:49	1318	108.9	XLON
15:46:49	452	108.9	XLON
15:46:49	2437	108.9	XLON
15:46:49	11885	108.9	XLON
15:46:49	1376	108.8	BATE
15:51:44	1273	108.9	BATE
15:54:08	2210	109	XLON
15:54:08	487	109	XLON
15:54:08	5466	109	XLON
15:57:59	3256	109.2	BATE
15:57:59	538	109.2	XLON
15:57:59	2200	109.2	XLON
15:58:34	114	109.2	CHIX
15:58:34	1120	109.2	CHIX
16:02:46	2041	109.2	XLON
16:02:46	652	109.2	XLON
16:02:46	369	109.2	XLON
16:05:55	7687	109.5	BATE
16:05:55	550	109.4	BATE
16:05:55	1838	109.4	BATE
16:05:55	3500	109.4	BATE
16:05:55	1400	109.4	BATE
16:05:55	419	109.4	BATE
16:05:55	2690	109.4	XLON
16:05:55	742	109.3	CHIX
16:05:55	622	109.3	CHIX
16:05:55	1278	109.3	XLON
16:06:04	2055	109.3	TRQX
16:08:16	1828	109.4	XLON
16:08:16	946	109.4	XLON
16:10:56	1400	109.3	XLON
16:10:56	1061	109.3	XLON
16:13:56	710	109.4	XLON
16:13:56	636	109.4	XLON
16:13:56	700	109.4	XLON
16:13:56	557	109.4	XLON
16:13:56	1283	109.4	CHIX
16:20:03	3929	109.4	XLON
16:20:03	1553	109.4	XLON
16:21:05	2651	109.4	XLON
16:23:05	24	109.4	CHIX
16:28:10	975	109.6	BATE
16:28:10	1529	109.6	BATE
16:28:10	3453	109.6	BATE
16:28:10	247	109.6	CHIX
16:28:10	673	109.6	CHIX
16:28:10	233	109.5	CHIX
16:28:10	23	109.5	CHIX
16:28:10	6494	109.5	XLON
16:28:16	815	109.4	BATE
16:28:16	1400	109.4	BATE
16:28:16	327	109.4	BATE
16:28:16	394	109.4	BATE
16:28:40	805	109.4	XLON
16:29:25	873	109.5	TRQX
16:29:25	406	109.5	TRQX
15:36:04	209	109	BATE
15:36:05	1615	109	XLON
15:36:05	566	109	XLON
15:36:05	200	109	XLON
15:36:05	200	109	XLON
15:36:05	67	109	XLON
15:36:08	1452	109	XLON
15:36:08	678	109	XLON
15:36:08	496	109	XLON
15:43:20	506	109	CHIX
15:43:20	495	109	CHIX
15:43:20	400	109	CHIX
15:43:20	510	109	XLON
15:43:20	1133	109	XLON
15:43:20	1400	109	XLON
15:43:20	700	109	XLON
15:46:49	1976	108.9	XLON
15:46:49	1307	108.9	XLON
15:46:49	496	108.9	XLON
15:46:49	1318	108.9	XLON
15:46:49	452	108.9	XLON
15:46:49	2437	108.9	XLON
15:46:49	11885	108.9	XLON
15:46:49	1376	108.8	BATE
15:51:44	1273	108.9	BATE
15:54:08	2210	109	XLON
15:54:08	487	109	XLON
15:54:08	5466	109	XLON
15:57:59	3256	109.2	BATE
15:57:59	538	109.2	XLON
15:57:59	2200	109.2	XLON
15:58:34	114	109.2	CHIX
15:58:34	1120	109.2	CHIX
16:02:46	2041	109.2	XLON
16:02:46	652	109.2	XLON
16:02:46	369	109.2	XLON
16:05:55	7687	109.5	BATE
16:05:55	550	109.4	BATE
16:05:55	1838	109.4	BATE
16:05:55	3500	109.4	BATE
16:05:55	1400	109.4	BATE
16:05:55	419	109.4	BATE
16:05:55	2690	109.4	XLON
16:05:55	742	109.3	CHIX
16:05:55	622	109.3	CHIX
16:05:55	1278	109.3	XLON
16:06:04	2055	109.3	TRQX
16:08:16	1828	109.4	XLON
16:08:16	946	109.4	XLON
16:10:56	1400	109.3	XLON
16:10:56	1061	109.3	XLON
16:13:56	710	109.4	XLON
16:13:56	636	109.4	XLON
16:13:56	700	109.4	XLON
16:13:56	557	109.4	XLON
16:13:56	1283	109.4	CHIX
16:20:03	3929	109.4	XLON
16:20:03	1553	109.4	XLON
16:21:05	2651	109.4	XLON
16:23:05	24	109.4	CHIX
16:28:10	975	109.6	BATE
16:28:10	1529	109.6	BATE
16:28:10	3453	109.6	BATE
16:28:10	247	109.6	CHIX
16:28:10	673	109.6	CHIX
16:28:10	233	109.5	CHIX
16:28:10	23	109.5	CHIX
16:28:10	6494	109.5	XLON
16:28:16	815	109.4	BATE
16:28:16	1400	109.4	BATE
16:28:16	327	109.4	BATE
16:28:16	394	109.4	BATE
16:28:40	805	109.4	XLON
16:29:25	873	109.5	TRQX
16:29:25	406	109.5	TRQX
15:36:04	209	109	BATE
15:36:05	1615	109	XLON
15:36:05	566	109	XLON
15:36:05	200	109	XLON
15:36:05	200	109	XLON
15:36:05	67	109	XLON
15:36:08	1452	109	XLON
15:36:08	678	109	XLON
15:36:08	496	109	XLON
15:43:20	506	109	CHIX
15:43:20	495	109	CHIX
15:43:20	400	109	CHIX
15:43:20	510	109	XLON
15:43:20	1133	109	XLON
15:43:20	1400	109	XLON
15:43:20	700	109	XLON
15:46:49	1976	108.9	XLON
15:46:49	1307	108.9	XLON
15:46:49	496	108.9	XLON
15:46:49	1318	108.9	XLON
15:46:49	452	108.9	XLON
15:46:49	2437	108.9	XLON
15:46:49	11885	108.9	XLON
15:46:49	1376	108.8	BATE
15:51:44	1273	108.9	BATE
15:54:08	2210	109	XLON
15:54:08	487	109	XLON
15:54:08	5466	109	XLON
15:57:59	3256	109.2	BATE
15:57:59	538	109.2	XLON
15:57:59	2200	109.2	XLON
15:58:34	114	109.2	CHIX
15:58:34	1120	109.2	CHIX
16:02:46	2041	109.2	XLON
16:02:46	652	109.2	XLON
16:02:46	369	109.2	XLON
16:05:55	7687	109.5	BATE
16:05:55	550	109.4	BATE
16:05:55	1838	109.4	BATE
16:05:55	3500	109.4	BATE
16:05:55	1400	109.4	BATE
16:05:55	419	109.4	BATE
16:05:55	2690	109.4	XLON
16:05:55	742	109.3	CHIX
16:05:55	622	109.3	CHIX
16:05:55	1278	109.3	XLON
16:06:04	2055	109.3	TRQX
16:08:16	1828	109.4	XLON
16:08:16	946	109.4	XLON
16:10:56	1400	109.3	XLON
16:10:56	1061	109.3	XLON
16:13:56	710	109.4	XLON
16:13:56	636	109.4	XLON
16:13:56	700	109.4	XLON
16:13:56	557	109.4	XLON
16:13:56	1283	109.4	CHIX
16:20:03	3929	109.4	XLON
16:20:03	1553	109.4	XLON
16:21:05	2651	109.4	XLON
16:23:05	24	109.4	CHIX
16:28:10	975	109.6	BATE
16:28:10	1529	109.6	BATE
16:28:10	3453	109.6	BATE
16:28:10	247	109.6	CHIX
16:28:10	673	109.6	CHIX
16:28:10	233	109.5	CHIX
16:28:10	23	109.5	CHIX
16:28:10	6494	109.5	XLON
16:28:16	815	109.4	BATE
16:28:16	1400	109.4	BATE
16:28:16	327	109.4	BATE
16:28:16	394	109.4	BATE
16:28:40	805	109.4	XLON
16:29:25	873	109.5	TRQX
16:29:25	406	109.5	TRQX