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	23 February 2024
Number of ordinary shares purchased	192,128
Weighted average price paid (p)	154.20
Highest price paid (p)	156.30
Lowest price paid (p)	153.80

Following the above purchase, FirstGroup holds 106,040,261 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,654,754. 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 23 February 2024 is 644,654,754. 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	154.12	95,424
BATE	154.09	24,466
CHIX	154.53	34,779
TRQX	154.00	8,770
Aquis	154.15	28,689

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:07:14	1,198	156.30	CHIX
08:08:56	583	155.60	CHIX
08:08:56	500	155.60	CHIX
08:08:56	115	155.60	CHIX
08:09:54	712	155.50	CHIX
08:10:08	486	155.50	CHIX
08:10:54	418	155.40	CHIX
08:16:35	780	155.40	CHIX
08:29:49	269	155.10	CHIX
08:29:49	929	155.10	CHIX
08:37:02	378	155.20	CHIX
08:37:02	500	155.20	CHIX
08:37:02	320	155.20	CHIX
08:39:55	731	155.10	CHIX
08:39:55	369	155.10	CHIX
08:39:55	98	155.10	CHIX
08:39:58	486	155.00	CHIX
08:40:03	565	155.00	CHIX
08:40:03	147	155.00	CHIX
08:47:02	565	154.90	CHIX
08:48:16	565	154.90	CHIX
08:49:02	68	154.90	CHIX
08:58:02	565	154.90	CHIX
08:58:02	214	154.90	CHIX
08:58:02	146	154.90	CHIX
08:58:02	123	154.90	CHIX
08:58:06	55	154.90	CHIX
08:59:02	95	154.90	CHIX
09:17:05	85	154.50	Aquis
09:17:05	110	154.50	CHIX
09:17:05	25	154.50	Aquis
09:17:05	283	154.50	XLON
09:17:06	220	154.50	Aquis
09:17:06	283	154.50	XLON
09:17:06	110	154.50	BATE
09:17:06	110	154.50	CHIX
09:17:06	74	154.50	Aquis
09:17:06	173	154.50	XLON
09:17:06	36	154.50	Aquis
09:17:06	43	154.50	XLON
09:17:06	460	154.50	XLON
09:17:06	131	154.50	XLON
09:17:06	152	154.50	Aquis
09:17:06	220	154.50	XLON
09:17:06	187	154.50	Aquis
09:17:06	43	154.50	XLON
09:17:06	163	154.50	XLON
09:17:06	110	154.50	Aquis
09:17:07	220	154.50	XLON
09:17:07	283	154.50	Aquis
09:17:07	220	154.50	Aquis
09:17:07	283	154.50	XLON
09:17:07	30	154.50	Aquis
09:17:07	190	154.50	Aquis
09:17:07	283	154.50	XLON
09:17:07	220	154.50	Aquis
09:17:07	283	154.50	XLON
09:17:07	220	154.50	Aquis
09:17:07	283	154.50	XLON
09:17:07	164	154.50	Aquis
09:17:07	37	154.50	Aquis
09:17:07	283	154.50	XLON
09:17:08	19	154.50	Aquis
09:17:08	220	154.50	Aquis
09:17:08	283	154.50	XLON
09:17:08	87	154.50	Aquis
09:17:08	133	154.50	Aquis
09:17:08	283	154.50	XLON
09:17:10	220	154.50	Aquis
09:17:10	283	154.50	XLON
09:17:11	503	154.50	XLON
09:17:11	43	154.50	XLON
09:17:11	460	154.50	XLON
09:17:15	503	154.50	XLON
09:17:15	23	154.50	Aquis
09:17:15	87	154.50	Aquis
09:17:15	110	154.50	CHIX
09:17:15	110	154.50	BATE
09:17:15	173	154.50	XLON
09:17:15	45	154.50	Aquis
09:17:21	65	154.50	Aquis
09:17:21	110	154.50	BATE
09:17:21	110	154.50	CHIX
09:17:21	173	154.50	XLON
09:17:21	25	154.50	Aquis
09:17:21	110	154.50	CHIX
09:17:21	85	154.50	Aquis
09:17:21	110	154.50	BATE
09:17:21	173	154.50	XLON
09:17:21	110	154.50	Aquis
09:17:21	40	154.50	BATE
09:17:21	110	154.50	CHIX
09:17:51	173	154.50	CHIX
09:18:39	29	154.50	CHIX
09:21:46	41	154.50	CHIX
09:21:46	283	154.50	Aquis
09:21:46	220	154.50	XLON
09:21:46	173	154.50	BATE
09:21:46	110	154.50	Aquis
09:21:46	110	154.50	CHIX
09:21:46	110	154.50	XLON
09:21:46	173	154.50	BATE
09:21:46	110	154.50	CHIX
09:21:46	110	154.50	Aquis
09:21:46	110	154.50	XLON
09:21:46	110	154.50	Aquis
09:21:46	110	154.50	CHIX
09:21:46	110	154.50	BATE
09:21:46	173	154.50	XLON
09:21:46	173	154.50	BATE
09:21:46	110	154.50	Aquis
09:21:46	110	154.50	CHIX
09:21:46	110	154.50	XLON
09:22:02	110	154.50	CHIX
09:22:02	110	154.50	Aquis
09:22:02	110	154.50	BATE
09:22:02	173	154.50	XLON
09:22:03	110	154.50	Aquis
09:22:03	110	154.50	BATE
09:22:03	110	154.50	CHIX
09:22:03	173	154.50	XLON
09:22:03	187	154.50	Aquis
09:22:03	43	154.50	BATE
09:22:03	4	154.50	BATE
09:24:19	3	154.50	XLON
09:27:02	97	154.50	XLON
09:39:47	80	154.50	Aquis
09:39:47	59	154.50	XLON
09:39:53	30	154.50	XLON
09:39:53	110	154.50	CHIX
09:39:53	283	154.50	XLON
10:05:29	110	154.50	XLON
10:05:29	110	154.50	Aquis
10:05:29	173	154.50	BATE
10:05:29	110	154.50	CHIX
10:05:29	110	154.50	XLON
10:05:29	110	154.50	Aquis
10:05:29	173	154.50	BATE
10:05:29	110	154.50	CHIX
10:05:29	110	154.50	XLON
10:06:02	110	154.50	Aquis
10:06:02	101	154.50	CHIX
10:06:02	173	154.50	BATE
10:06:02	9	154.50	CHIX
10:06:02	110	154.50	XLON
10:06:02	283	154.50	TRQX
10:06:02	220	154.50	XLON
10:06:02	110	154.50	Aquis
10:06:02	110	154.50	CHIX
10:06:02	173	154.50	BATE
10:06:02	110	154.50	XLON
10:06:02	110	154.50	XLON
10:06:07	110	154.50	Aquis
10:06:07	283	154.50	XLON
10:06:07	110	154.50	XLON
10:06:10	110	154.50	Aquis
10:06:10	283	154.50	XLON
10:06:10	110	154.50	XLON
10:06:13	110	154.50	Aquis
10:06:13	283	154.50	XLON
10:06:13	110	154.50	XLON
10:06:19	110	154.50	Aquis
10:06:19	283	154.50	XLON
10:06:19	110	154.50	XLON
10:07:02	207	154.50	XLON
10:07:03	110	154.50	Aquis
10:07:03	76	154.50	XLON
10:07:03	110	154.50	Aquis
10:07:03	173	154.50	BATE
10:07:03	110	154.50	CHIX
10:07:03	110	154.50	XLON
10:07:03	110	154.50	XLON
10:07:08	110	154.50	Aquis
10:07:08	283	154.50	XLON
10:07:08	110	154.50	XLON
10:08:02	110	154.50	Aquis
10:08:02	283	154.50	XLON
10:08:02	110	154.50	XLON
10:08:03	110	154.50	Aquis
10:08:03	173	154.50	BATE
10:08:03	110	154.50	CHIX
10:08:03	110	154.50	BATE
10:08:03	87	154.50	CHIX
10:08:03	110	154.50	XLON
10:08:04	173	154.50	Aquis
10:08:04	23	154.50	CHIX
10:08:04	173	154.50	Aquis
10:08:04	110	154.50	CHIX
10:08:04	110	154.50	BATE
10:08:04	110	154.50	XLON
10:08:04	110	154.50	XLON
10:09:02	110	154.50	BATE
10:09:02	283	154.50	XLON
10:09:02	110	154.50	XLON
10:09:05	110	154.50	BATE
10:09:05	283	154.50	XLON
10:09:05	173	154.50	Aquis
10:09:05	110	154.50	CHIX
10:09:05	110	154.50	BATE
10:09:05	110	154.50	XLON
10:12:02	171	154.50	Aquis
10:12:02	110	154.50	BATE
10:12:02	110	154.50	XLON
10:14:02	2	154.50	Aquis
10:14:02	110	154.50	BATE
10:14:03	110	154.50	Aquis
10:14:03	173	154.50	BATE
10:14:03	110	154.50	CHIX
10:14:03	110	154.50	XLON
10:15:02	110	154.50	CHIX
10:15:02	110	154.50	Aquis
10:15:02	173	154.50	BATE
10:15:02	110	154.50	XLON
10:17:02	110	154.50	Aquis
10:17:02	110	154.50	CHIX
10:17:02	173	154.50	BATE
10:17:02	110	154.50	XLON
10:17:22	154	154.50	BATE
10:17:22	110	154.50	Aquis
10:17:22	19	154.50	BATE
10:17:22	110	154.50	CHIX
10:17:22	110	154.50	XLON
10:20:09	110	154.50	Aquis
10:20:09	110	154.50	CHIX
10:20:09	173	154.50	BATE
10:20:09	110	154.50	XLON
10:20:10	110	154.50	Aquis
10:20:10	110	154.50	CHIX
10:20:10	173	154.50	BATE
10:20:10	110	154.50	XLON
10:20:11	110	154.50	Aquis
10:20:11	110	154.50	CHIX
10:20:11	173	154.50	BATE
10:20:11	67	154.50	XLON
10:25:35	43	154.50	BATE
10:25:35	110	154.50	BATE
10:25:35	110	154.50	CHIX
10:25:35	173	154.50	Aquis
10:25:35	110	154.50	XLON
10:25:38	110	154.50	Aquis
10:25:38	33	154.50	BATE
10:25:38	140	154.50	BATE
10:30:53	43	154.50	XLON
10:30:53	177	154.50	XLON
10:30:53	43	154.50	XLON
10:30:53	460	154.50	XLON
10:30:53	202	154.50	XLON
10:30:53	239	154.50	XLON
10:30:53	43	154.50	XLON
10:30:53	19	154.50	XLON
10:30:53	43	154.50	XLON
10:30:53	460	154.50	XLON
10:30:54	30	154.50	CHIX
10:30:54	43	154.50	CHIX
10:30:54	430	154.50	CHIX
10:30:54	503	154.50	CHIX
10:30:54	202	154.50	XLON
10:30:54	301	154.50	XLON
10:30:54	349	154.50	CHIX
10:30:54	43	154.50	CHIX
10:30:54	111	154.50	XLON
10:30:54	43	154.50	XLON
10:30:56	130	154.50	Aquis
10:30:56	110	154.50	BATE
10:30:56	110	154.50	CHIX
10:30:56	110	154.50	XLON
10:30:56	43	154.50	XLON
10:30:56	460	154.50	XLON
10:30:56	43	154.50	XLON
10:30:56	460	154.50	XLON
10:30:56	110	154.50	Aquis
10:30:56	63	154.50	BATE
10:30:56	330	154.50	XLON
10:30:56	43	154.50	XLON
10:30:56	460	154.50	XLON
10:30:56	187	154.50	Aquis
10:30:56	43	154.50	BATE
10:30:56	43	154.50	CHIX
10:30:56	43	154.50	XLON
10:30:57	187	154.50	XLON
10:30:57	173	154.50	CHIX
10:31:00	260	154.50	CHIX
10:31:01	70	154.50	CHIX
10:31:01	43	154.50	XLON
10:31:01	460	154.50	XLON
10:31:01	43	154.50	XLON
10:31:01	460	154.50	XLON
10:31:05	173	154.50	Aquis
10:31:08	43	154.50	CHIX
10:33:24	220	154.50	Aquis
10:33:24	67	154.50	CHIX
10:35:02	110	154.50	CHIX
10:35:02	110	154.50	BATE
10:35:02	173	154.50	Aquis
10:35:02	110	154.50	XLON
10:37:02	173	154.50	Aquis
10:37:02	110	154.50	CHIX
10:37:02	110	154.50	BATE
10:37:02	110	154.50	XLON
10:37:02	173	154.50	Aquis
10:37:02	110	154.50	BATE
10:37:02	110	154.50	CHIX
10:41:51	110	154.50	CHIX
10:41:52	110	154.50	CHIX
10:41:52	110	154.50	Aquis
10:41:52	110	154.50	BATE
10:41:52	173	154.50	XLON
10:41:55	110	154.50	Aquis
10:41:55	393	154.50	XLON
10:41:55	110	154.50	BATE
10:41:55	110	154.50	Aquis
10:41:55	110	154.50	CHIX
10:41:55	173	154.50	XLON
10:41:55	18	154.50	Aquis
10:41:55	390	154.50	XLON
10:41:56	92	154.50	Aquis
10:41:56	3	154.50	XLON
10:42:00	213	154.50	XLON
10:42:00	180	154.50	XLON
10:42:03	110	154.50	Aquis
10:42:03	503	154.50	XLON
10:42:06	393	154.50	XLON
10:42:21	110	154.50	XLON
10:44:02	110	154.50	Aquis
10:44:02	110	154.50	CHIX
10:44:02	110	154.50	BATE
10:44:02	173	154.50	XLON
10:45:42	393	154.50	XLON
10:45:45	110	154.50	XLON
10:45:46	147	154.50	XLON
10:45:46	246	154.50	XLON
10:45:46	110	154.50	Aquis
10:45:46	503	154.50	XLON
10:45:47	8	154.50	XLON
10:45:47	469	154.50	XLON
10:45:47	26	154.50	XLON
10:45:47	503	154.50	XLON
10:45:47	503	154.50	XLON
10:45:47	503	154.50	Aquis
10:45:47	156	154.50	TRQX
10:45:47	47	154.50	CHIX
10:45:47	503	154.40	XLON
10:45:47	503	154.40	XLON
10:45:47	203	154.40	XLON
10:45:47	300	154.40	XLON
10:45:47	203	154.40	XLON
10:45:47	300	154.40	XLON
10:49:16	217	154.10	CHIX
10:49:16	110	154.10	TRQX
10:49:16	550	154.10	XLON
10:49:16	44	154.10	Aquis
10:49:16	44	154.10	BATE
10:49:16	437	154.10	XLON
10:49:17	110	154.10	TRQX
10:49:17	66	154.10	Aquis
10:49:17	110	154.10	CHIX
10:49:17	66	154.10	BATE
10:49:18	217	154.10	Aquis
10:49:18	110	154.10	BATE
10:49:18	110	154.10	CHIX
10:49:18	440	154.10	XLON
10:49:18	110	154.10	BATE
10:49:18	274	154.10	XLON
10:49:18	163	154.10	XLON
10:49:18	110	154.10	Aquis
10:49:18	110	154.10	CHIX
10:49:18	110	154.10	TRQX
10:49:19	55	154.10	XLON
10:49:19	70	154.10	CHIX
10:49:19	495	154.10	XLON
10:49:19	257	154.10	CHIX
10:49:23	327	154.10	CHIX
10:49:23	550	154.10	XLON
11:04:34	16	153.80	XLON
11:10:57	327	153.80	CHIX
11:10:57	406	153.80	XLON
11:10:57	128	153.80	XLON
11:29:02	327	154.00	CHIX
11:29:02	182	154.00	XLON
11:29:02	38	154.00	XLON
11:29:02	330	154.00	XLON
11:29:02	217	154.00	BATE
11:29:02	110	154.00	CHIX
11:29:02	110	154.00	Aquis
11:29:02	110	154.00	TRQX
11:29:02	330	154.00	XLON
11:37:18	217	154.00	BATE
11:37:18	110	154.00	CHIX
11:37:18	110	154.00	Aquis
11:37:18	110	154.00	TRQX
11:37:18	330	154.00	XLON
11:37:18	217	154.00	BATE
11:37:18	110	154.00	CHIX
11:37:18	110	154.00	TRQX
11:37:18	330	154.00	XLON
11:37:24	110	154.00	XLON
11:37:24	217	154.00	BATE
11:37:24	330	154.00	XLON
11:37:30	110	154.00	BATE
11:37:30	220	154.00	XLON
11:37:30	217	154.00	BATE
11:37:33	110	154.00	BATE
11:38:42	110	154.00	BATE
11:38:45	117	154.00	BATE
11:38:45	1	154.00	BATE
11:42:02	110	154.00	Aquis
11:42:02	110	154.00	CHIX
11:42:02	102	154.00	BATE
11:42:02	217	154.00	BATE
11:52:02	110	154.00	CHIX
11:52:02	110	154.00	BATE
11:52:02	110	154.00	Aquis
11:52:02	220	154.00	XLON
11:52:18	110	154.00	XLON
11:52:19	217	154.00	BATE
12:00:40	1	154.00	XLON
12:03:02	110	154.00	Aquis
12:03:02	110	154.00	BATE
12:03:02	110	154.00	CHIX
12:03:02	2	154.00	TRQX
12:03:02	219	154.00	XLON
12:03:08	108	154.00	XLON
12:04:17	304	154.00	TRQX
12:04:17	354	154.00	XLON
12:04:17	196	154.00	XLON
12:04:17	23	154.00	TRQX
12:04:17	110	154.00	BATE
12:04:17	110	154.00	CHIX
12:04:17	110	154.00	Aquis
12:04:17	110	154.00	TRQX
12:04:17	437	154.00	XLON
12:04:17	877	154.00	XLON
12:04:17	203	154.00	XLON
12:04:17	674	154.00	XLON
12:05:01	217	154.00	BATE
12:05:01	335	154.00	XLON
12:07:19	13	154.00	BATE
12:08:02	97	154.00	BATE
12:08:02	215	154.00	XLON
12:08:02	181	154.00	BATE
12:08:59	330	154.00	XLON
12:11:02	176	154.00	XLON
12:11:02	154	154.00	XLON
12:19:23	36	154.00	XLON
12:19:23	217	154.00	BATE
12:19:23	330	154.00	XLON
12:19:24	110	154.00	Aquis
12:19:24	110	154.00	CHIX
12:19:24	110	154.00	TRQX
12:19:24	217	154.00	BATE
12:19:24	110	154.00	Aquis
12:19:24	110	154.00	TRQX
12:19:24	110	154.00	CHIX
12:19:24	330	154.00	XLON
12:19:24	94	154.00	BATE
12:19:25	110	154.00	CHIX
12:19:25	123	154.00	BATE
12:19:25	330	154.00	XLON
12:19:31	110	154.00	XLON
12:20:02	110	154.00	XLON
12:20:03	18	154.00	CHIX
12:20:03	217	154.00	BATE
12:20:03	330	154.00	XLON
12:20:03	110	154.00	Aquis
12:20:03	92	154.00	CHIX
12:20:03	110	154.00	TRQX
12:20:03	330	154.00	XLON
12:29:02	547	154.00	XLON
12:35:25	110	154.00	Aquis
12:35:25	217	154.00	BATE
12:35:25	110	154.00	CHIX
12:35:25	110	154.00	TRQX
12:35:25	330	154.00	XLON
12:35:25	118	154.00	BATE
12:35:43	110	154.00	Aquis
12:35:43	110	154.00	CHIX
12:35:43	99	154.00	BATE
12:35:43	110	154.00	TRQX
12:35:43	330	154.00	XLON
12:36:02	325	154.00	XLON
12:36:02	217	154.00	BATE
12:36:02	110	154.00	CHIX
12:36:02	110	154.00	Aquis
12:36:02	110	154.00	TRQX
12:36:02	5	154.00	XLON
12:36:02	218	154.00	XLON
12:36:02	16	154.00	Aquis
12:36:02	110	154.00	TRQX
12:36:02	217	154.00	BATE
12:36:02	110	154.00	CHIX
12:36:02	112	154.00	XLON
12:38:02	94	154.00	CHIX
12:38:02	330	154.00	XLON
12:38:03	217	154.00	BATE
12:38:03	110	154.00	Aquis
12:38:03	110	154.00	CHIX
12:38:03	110	154.00	TRQX
12:38:03	110	154.00	Aquis
12:38:03	217	154.00	BATE
12:38:03	110	154.00	CHIX
12:38:03	110	154.00	TRQX
12:38:03	330	154.00	XLON
12:38:03	330	154.00	XLON
12:38:05	110	154.00	Aquis
12:38:05	110	154.00	TRQX
12:38:05	110	154.00	CHIX
12:38:05	217	154.00	BATE
12:38:05	330	154.00	XLON
12:38:08	547	154.00	XLON
12:38:08	110	154.00	Aquis
12:38:08	217	154.00	BATE
12:38:08	110	154.00	CHIX
12:38:08	110	154.00	TRQX
12:38:08	330	154.00	XLON
12:38:08	110	154.00	Aquis
12:38:08	217	154.00	BATE
12:38:08	110	154.00	TRQX
12:38:08	110	154.00	CHIX
12:38:08	130	154.00	XLON
12:38:08	179	154.00	XLON
12:47:41	21	154.00	TRQX
12:47:41	217	154.00	BATE
12:47:41	110	154.00	CHIX
12:47:41	110	154.00	Aquis
12:47:41	110	154.00	TRQX
12:47:41	330	154.00	XLON
12:47:41	110	154.00	Aquis
12:47:41	110	154.00	TRQX
12:47:41	217	154.00	BATE
12:47:41	110	154.00	CHIX
12:47:41	330	154.00	XLON
12:47:42	110	154.00	Aquis
12:47:42	217	154.00	BATE
12:47:42	110	154.00	CHIX
12:47:42	128	154.00	XLON
12:48:02	3	154.00	BATE
12:48:02	107	154.00	CHIX
12:48:02	202	154.00	XLON
12:48:03	110	154.00	Aquis
12:48:03	217	154.00	BATE
12:48:03	110	154.00	CHIX
12:48:03	128	154.00	XLON
12:57:40	3	154.00	BATE
12:57:40	107	154.00	CHIX
12:57:40	202	154.00	XLON
12:57:40	110	154.00	Aquis
12:57:40	110	154.00	TRQX
12:57:40	110	154.00	BATE
12:57:40	110	154.00	CHIX
12:57:40	437	154.00	XLON
13:00:00	6	154.00	CHIX
13:02:02	110	154.00	Aquis
13:02:02	104	154.00	CHIX
13:02:02	110	154.00	BATE
13:02:02	110	154.00	TRQX
13:02:02	131	154.00	XLON
13:02:02	145	154.00	XLON
13:02:02	161	154.00	XLON
13:02:02	15	154.00	Aquis
13:03:02	95	154.00	Aquis
13:03:02	110	154.00	CHIX
13:03:02	110	154.00	BATE
13:03:02	110	154.00	TRQX
13:03:02	140	154.00	XLON
13:04:00	56	154.00	BATE
13:04:02	54	154.00	BATE
13:04:02	187	154.00	TRQX
13:04:03	110	154.00	Aquis
13:04:03	110	154.00	BATE
13:04:03	110	154.00	CHIX
13:04:03	235	154.00	XLON
13:05:02	110	154.00	CHIX
13:05:02	202	154.00	XLON
13:05:10	110	154.00	BATE
13:05:10	110	154.00	CHIX
13:05:10	110	154.00	Aquis
13:05:10	110	154.00	TRQX
13:05:10	437	154.00	XLON
13:06:40	437	154.00	XLON
13:06:40	440	154.00	XLON
13:06:41	877	154.00	XLON
13:26:41	110	154.00	BATE
13:26:41	110	154.00	CHIX
13:26:41	110	154.00	TRQX
13:26:41	110	154.00	Aquis
13:26:41	437	154.00	XLON
13:26:41	110	154.00	BATE
13:26:41	11	154.00	CHIX
13:26:41	99	154.00	CHIX
13:46:37	110	153.90	CHIX
14:04:50	51	154.00	CHIX
14:04:50	59	154.00	CHIX
14:04:50	110	154.00	Aquis
14:04:50	110	154.00	TRQX
14:04:50	598	154.00	XLON
14:04:50	49	154.00	XLON
14:04:50	110	154.00	Aquis
14:04:50	110	154.00	CHIX
14:04:50	110	154.00	TRQX
14:04:50	647	154.00	XLON
14:20:49	89	154.00	CHIX
14:20:49	36	154.00	Aquis
14:20:49	207	154.00	TRQX
14:20:49	550	154.00	XLON
14:20:49	18	154.00	XLON
14:20:49	77	154.00	XLON
14:20:49	221	154.00	XLON
14:20:49	126	154.00	XLON
14:22:44	146	154.00	XLON
14:22:45	110	154.00	Aquis
14:22:45	190	154.00	TRQX
14:22:45	110	154.00	CHIX
14:22:45	74	154.00	XLON
14:22:45	110	154.00	BATE
14:22:45	110	154.00	CHIX
14:22:45	15	154.00	Aquis
14:22:45	194	154.00	XLON
14:22:45	67	154.00	XLON
14:22:45	3	154.00	XLON
14:24:24	145	154.00	XLON
14:26:04	207	154.00	CHIX
14:26:04	31	154.00	XLON
14:30:11	95	154.00	XLON
14:30:11	110	154.00	BATE
14:30:12	66	154.00	XLON
14:30:12	4	154.00	XLON
14:30:17	110	154.00	Aquis
14:30:17	317	154.00	BATE
14:30:17	370	154.00	XLON
14:36:06	207	154.00	TRQX
14:36:06	110	154.00	CHIX
14:36:06	110	154.00	Aquis
14:36:06	110	154.00	BATE
14:36:06	440	154.00	XLON
14:36:06	80	154.00	BATE
14:42:47	110	154.00	TRQX
14:42:47	30	154.00	BATE
14:42:47	207	154.00	CHIX
14:42:47	258	154.00	XLON
14:42:47	182	154.00	XLON
14:42:47	14	154.00	Aquis
14:42:47	96	154.00	Aquis
14:42:47	110	154.00	Aquis
14:42:47	207	154.00	BATE
14:42:47	110	154.00	CHIX
14:42:47	110	154.00	TRQX
14:42:47	440	154.00	XLON
14:42:47	207	154.00	BATE
14:42:47	110	154.00	CHIX
14:42:48	110	154.00	Aquis
14:42:48	110	154.00	TRQX
14:42:48	440	154.00	XLON
14:44:29	207	154.00	BATE
14:47:05	110	154.00	TRQX
14:47:05	110	154.00	CHIX
14:47:05	220	154.00	BATE
14:47:05	110	154.00	Aquis
14:47:05	220	154.00	XLON
14:47:06	182	154.00	BATE
14:49:01	440	154.00	XLON
14:49:02	110	154.00	Aquis
14:49:02	110	154.00	TRQX
14:49:02	25	154.00	BATE
14:49:02	110	154.00	CHIX
14:50:44	207	154.00	BATE
14:54:53	220	154.00	BATE
14:54:53	220	154.00	XLON
14:54:54	110	154.00	Aquis
14:54:54	110	154.00	CHIX
14:54:54	110	154.00	TRQX
14:54:54	43	154.00	TRQX
14:54:54	20	154.00	BATE
14:54:54	43	154.00	XLON
14:54:54	110	154.00	TRQX
14:54:54	125	154.00	XLON
14:54:54	110	154.00	Aquis
14:54:54	211	154.00	CHIX
14:54:54	110	154.00	BATE
14:54:54	80	154.00	XLON
14:54:54	125	154.00	XLON
14:54:54	110	154.00	BATE
14:54:54	110	154.00	CHIX
14:54:54	207	154.00	Aquis
14:54:54	110	154.00	TRQX
14:54:54	440	154.00	XLON
14:54:54	110	154.00	BATE
14:54:54	195	154.00	CHIX
14:54:54	12	154.00	CHIX
14:54:54	110	154.00	Aquis
14:54:54	22	154.00	TRQX
14:54:58	236	154.00	XLON
14:54:58	204	154.00	XLON
14:55:04	88	154.00	XLON
14:55:04	152	154.00	BATE
14:55:04	633	154.00	CHIX
14:55:04	43	154.00	CHIX
14:55:04	149	154.00	CHIX
14:55:04	481	154.00	BATE
14:55:04	43	154.00	BATE
14:55:04	52	154.00	BATE
14:55:04	43	154.00	XLON
14:55:04	358	154.00	XLON
14:55:04	292	154.00	BATE
14:55:04	52	154.00	CHIX
14:55:04	633	154.00	CHIX
14:55:45	207	154.00	BATE
14:55:45	371	154.00	XLON
14:55:45	110	154.00	Aquis
14:55:45	110	154.00	CHIX
14:55:45	179	154.00	XLON
14:57:29	110	154.00	TRQX
14:57:29	110	154.00	CHIX
14:57:29	110	154.00	BATE
14:57:29	207	154.00	Aquis
14:57:29	440	154.00	XLON
14:57:57	110	154.00	BATE
14:57:57	207	154.00	CHIX
14:57:57	110	154.00	TRQX
14:57:57	440	154.00	XLON
15:00:01	110	154.00	XLON
15:00:22	207	154.00	Aquis
15:00:22	110	154.00	BATE
15:00:22	110	154.00	CHIX
15:00:22	110	154.00	TRQX
15:00:22	440	154.00	XLON
15:23:37	278	153.90	XLON
15:26:52	51	153.90	XLON
15:30:18	110	153.90	BATE
15:30:18	110	153.90	CHIX
15:30:18	15	153.90	Aquis
15:30:18	95	153.90	Aquis
15:30:18	110	153.90	TRQX
15:30:18	129	153.90	XLON
15:30:18	35	153.90	XLON
15:30:18	55	153.90	XLON
15:30:18	43	153.90	BATE
15:30:18	43	153.90	CHIX
15:30:18	43	153.90	XLON
15:30:18	188	153.90	XLON
15:30:18	10	153.90	BATE
15:30:18	9	153.90	BATE
15:31:48	110	153.90	CHIX
15:31:48	212	153.90	XLON
15:31:54	110	153.90	CHIX
15:31:54	220	153.90	XLON
15:31:54	110	153.90	BATE
15:32:51	110	153.90	TRQX
15:32:51	192	153.90	XLON
15:34:51	89	153.90	Aquis
15:34:51	218	153.90	TRQX
15:34:51	32	153.90	CHIX
15:34:51	21	153.90	Aquis
15:34:51	78	153.90	CHIX
15:34:51	12	153.90	XLON
15:34:55	126	153.90	XLON
15:34:55	557	153.90	Aquis
15:34:55	43	153.90	BATE
15:34:55	43	153.90	XLON
15:34:55	15	153.90	Aquis
15:34:58	104	153.90	XLON
15:34:58	131	153.90	XLON
15:36:08	95	153.90	XLON
15:36:08	110	153.90	BATE
15:36:08	110	153.90	CHIX
15:36:08	110	153.90	TRQX
15:36:08	110	153.90	Aquis
15:36:08	548	153.90	XLON
15:36:08	110	153.90	BATE
15:36:08	32	153.90	CHIX
15:36:08	110	153.90	Aquis
15:36:08	110	153.90	TRQX
15:36:08	186	153.90	CHIX
15:36:08	440	153.90	XLON
15:36:08	110	153.90	Aquis
15:36:08	218	153.90	CHIX
15:36:08	110	153.90	BATE
15:36:10	269	153.90	XLON
15:36:10	56	153.90	XLON
15:36:10	110	153.90	TRQX
15:36:10	115	153.90	XLON
15:36:41	300	153.90	XLON
15:45:22	110	153.90	TRQX
15:45:22	110	153.90	Aquis
15:45:22	110	153.90	BATE
15:45:22	218	153.90	CHIX
15:45:22	128	153.90	XLON
15:45:22	12	153.90	XLON
15:45:23	194	153.90	XLON
15:45:42	218	153.90	CHIX
15:45:42	23	153.90	BATE
15:45:42	246	153.90	XLON
15:46:25	76	153.90	CHIX
15:46:25	34	153.90	CHIX
15:46:25	87	153.90	BATE
15:46:25	110	153.90	XLON
15:46:25	100	153.90	Aquis
15:56:31	58	153.90	TRQX
15:56:31	1026	153.90	XLON
15:56:31	294	153.90	XLON
15:56:31	296	153.90	Aquis
15:56:31	144	153.90	Aquis
15:56:31	164	153.90	CHIX
15:56:31	110	153.90	BATE
15:56:31	52	153.90	TRQX
15:56:32	135	153.90	XLON
15:56:32	399	153.90	XLON
15:56:32	612	153.90	XLON
15:56:51	110	153.90	TRQX
15:56:51	21	153.90	Aquis
15:56:51	174	153.90	XLON
15:56:52	419	153.90	Aquis
15:56:52	164	153.90	CHIX
15:56:52	110	153.90	BATE
15:59:10	258	153.90	Aquis
15:59:25	700	153.90	XLON
16:04:03	110	153.90	BATE
16:04:03	164	153.90	CHIX
16:04:03	620	153.90	XLON
16:04:03	182	153.90	Aquis
16:04:03	110	153.90	TRQX
16:04:04	176	153.90	XLON
16:05:00	258	153.90	Aquis
16:05:00	110	153.90	BATE
16:05:04	182	153.90	Aquis
16:05:04	164	153.90	CHIX
16:05:04	110	153.90	TRQX
16:05:04	1144	153.90	XLON
16:05:22	58	153.90	XLON
16:05:47	110	153.90	BATE
16:05:47	164	153.90	CHIX
16:05:47	1262	153.90	XLON
16:05:47	350	153.90	Aquis
16:05:47	90	153.90	Aquis
16:05:47	110	153.90	TRQX
16:05:48	43	153.90	TRQX
16:05:48	5	153.90	TRQX
16:05:48	187	153.90	Aquis
16:05:48	557	153.90	Aquis
16:05:48	43	153.90	BATE
16:05:48	633	153.90	BATE
16:05:48	43	153.90	CHIX
16:05:48	110	153.90	Aquis
16:05:48	110	153.90	BATE
16:05:48	193	153.90	CHIX
16:05:48	110	153.90	TRQX
16:05:48	43	153.90	XLON
16:05:48	67	153.90	XLON
16:05:48	350	153.90	Aquis
16:05:48	62	153.90	BATE
16:05:48	18	153.90	BATE
16:05:48	633	153.90	BATE
16:05:48	633	153.90	CHIX
16:05:48	43	153.90	CHIX
16:05:48	258	153.90	CHIX
16:05:48	43	153.90	BATE
16:05:48	104	153.90	BATE
16:05:48	187	153.90	Aquis
16:05:48	22	153.90	BATE
16:05:48	43	153.90	CHIX
16:05:48	19	153.90	BATE
16:05:48	22	153.90	BATE
16:05:48	43	153.90	BATE
16:05:48	43	153.90	XLON
16:05:48	513	153.90	XLON
16:05:48	22	153.90	BATE
16:05:48	19	153.90	BATE
16:05:48	968	153.90	BATE
16:05:48	43	153.90	BATE
16:05:48	43	153.90	XLON
16:05:48	157	153.90	XLON
16:05:48	43	153.90	TRQX
16:05:48	52	153.90	TRQX
16:05:48	104	153.90	Aquis
16:05:48	187	153.90	Aquis
16:05:48	43	153.90	BATE
16:05:48	102	153.90	BATE
16:05:48	32	153.90	BATE
16:05:48	43	153.90	CHIX
16:05:48	104	153.90	CHIX
16:05:48	129	153.90	XLON
16:05:48	43	153.90	XLON
16:05:48	110	153.90	TRQX
16:05:48	409	153.90	XLON
16:05:48	361	153.90	XLON
16:05:49	110	153.90	BATE
16:05:49	162	153.90	CHIX
16:05:49	110	153.90	Aquis
16:05:49	67	153.90	TRQX
16:05:49	56	153.90	CHIX
16:05:49	38	153.90	BATE
16:05:49	1,019	153.90	XLON
16:05:49	43	153.90	TRQX
16:05:49	219	153.90	XLON
16:05:50	15	153.90	CHIX
16:05:50	10	153.90	BATE
16:05:50	11	153.90	XLON
16:05:51	440	153.90	Aquis
16:05:51	62	153.90	BATE
16:05:51	93	153.90	CHIX
16:05:51	71	153.90	XLON
16:05:52	557	153.90	Aquis
16:05:52	187	153.90	Aquis
16:05:52	7	153.90	BATE
16:05:52	1	153.90	XLON
16:05:52	43	153.90	XLON
16:05:52	352	153.90	XLON
16:05:52	513	153.90	XLON
16:05:52	110	153.90	Aquis
16:05:52	374	153.90	XLON
16:05:52	352	153.90	XLON
16:05:52	95	153.90	TRQX
16:05:52	57	153.90	BATE
16:05:52	57	153.90	CHIX
16:05:52	53	153.90	BATE
16:05:52	602	153.90	XLON
16:05:52	530	153.90	XLON
16:05:52	330	153.90	Aquis
16:05:52	15	153.90	TRQX
16:05:52	53	153.90	CHIX
16:05:52	61	153.90	TRQX
16:05:53	270	153.90	XLON
16:05:53	69	153.90	XLON
16:05:53	977	153.90	XLON
16:05:53	440	153.90	Aquis
16:05:53	110	153.90	BATE
16:05:53	110	153.90	CHIX
16:05:53	49	153.90	TRQX
16:05:53	58	153.90	XLON
16:06:02	110	153.90	BATE
16:06:02	1,374	153.90	XLON
16:06:02	269	153.90	Aquis
16:06:28	171	153.90	Aquis
16:06:28	31	153.90	BATE
16:06:28	130	153.90	XLON
16:06:28	36	153.90	XLON
16:06:28	23	153.90	BATE
16:06:52	360	153.90	Aquis
16:06:52	110	153.90	CHIX
16:06:52	110	153.90	BATE
16:07:30	901	153.90	XLON
16:08:21	80	153.90	Aquis
16:08:21	110	153.90	CHIX
16:08:21	164	153.90	BATE
16:08:21	199	153.90	XLON
16:13:51	110	153.90	XLON
16:14:21	440	153.90	Aquis
16:14:21	164	153.90	BATE
16:14:21	110	153.90	CHIX
16:14:30	23	153.90	Aquis
16:15:10	257	153.90	Aquis
16:15:28	262	153.90	Aquis
16:15:28	8	153.90	Aquis
16:16:49	86	153.90	XLON
16:16:49	24	153.90	XLON
16:16:49	63	153.90	Aquis
16:17:49	105	153.90	XLON
16:18:38	44	153.90	Aquis
16:19:40	258	153.90	Aquis
16:19:53	253	154.00	Aquis
16:19:53	557	154.00	Aquis
16:19:53	89	154.00	BATE
16:19:53	245	154.00	CHIX
16:20:07	330	154.00	BATE
16:20:07	443	154.00	XLON
16:20:08	57	154.00	XLON
16:20:08	57	154.00	XLON
16:20:08	3	154.00	XLON
16:20:08	110	154.00	CHIX
16:20:23	29	154.00	TRQX
16:20:23	29	154.00	BATE
16:20:23	110	154.00	CHIX
16:20:23	1320	154.00	XLON
16:20:23	271	154.00	Aquis
16:20:23	223	154.00	Aquis
16:20:23	81	154.00	BATE
16:20:23	81	154.00	TRQX
16:20:29	384	154.00	Aquis
16:20:29	220	154.00	BATE
16:20:29	220	154.00	CHIX
16:20:29	799	154.00	XLON
16:20:46	521	154.00	XLON
16:20:50	220	154.00	CHIX
16:20:50	1320	154.00	XLON
16:21:00	260	154.00	XLON
16:21:32	164	154.00	CHIX
16:21:32	180	154.00	XLON
16:21:32	1006	154.00	XLON
16:21:33	164	154.00	TRQX
16:21:33	440	154.00	Aquis
16:21:33	110	154.00	BATE
16:21:33	110	154.00	CHIX
16:21:33	314	154.00	XLON
16:21:33	1106	154.00	XLON
16:21:38	494	154.00	Aquis
16:21:38	110	154.00	BATE
16:21:38	110	154.00	CHIX
16:21:38	110	154.00	TRQX
16:21:38	111	154.00	XLON
16:21:38	103	154.00	XLON
16:21:38	978	154.00	XLON
16:22:02	342	154.00	XLON
16:22:10	256	154.00	XLON
16:23:20	257	154.00	XLON
16:24:30	256	154.00	XLON
16:25:18	55	154.00	XLON
16:25:18	1320	154.00	XLON
16:25:19	220	154.00	TRQX
16:25:19	274	154.00	CHIX
16:25:19	330	154.00	BATE
16:25:19	1320	154.00	XLON
16:26:40	259	154.00	XLON
16:27:40	270	154.00	XLON
16:28:22	295	154.00	XLON
16:28:22	110	154.00	TRQX
16:28:22	440	154.00	Aquis
16:28:22	164	154.00	BATE
16:28:22	110	154.00	CHIX
16:28:22	1320	154.00	XLON
16:28:23	815	154.00	XLON

 

---

---