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	22 February 2024
Number of ordinary shares purchased	290,672
Weighted average price paid (p)	155.90
Highest price paid (p)	156.50
Lowest price paid (p)	154.40

Following the above purchase, FirstGroup holds 105,848,133 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 644,846,882. 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 22 February 2024 is 644,846,882. 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	155.98	106,196
BATE	156.16	9,859
CHIX	155.86	155,231
TRQX	156.10	6,938
Aquis	156.17	12,448

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
09:17:55	1200	155.50	CHIX
09:28:32	227	154.80	CHIX
09:28:32	973	154.80	CHIX
09:28:33	1,006	154.50	CHIX
09:28:33	194	154.50	CHIX
09:28:33	211	154.50	CHIX
09:28:33	111	154.50	TRQX
09:28:33	555	154.50	XLON
09:28:44	554	154.50	CHIX
09:28:44	646	154.50	CHIX
09:28:44	655	154.50	XLON
09:28:44	148	154.50	Aquis
09:34:31	590	154.70	CHIX
09:35:02	590	154.70	CHIX
09:35:03	20	154.70	CHIX
09:51:02	590	154.50	CHIX
09:52:02	590	154.50	CHIX
10:02:13	497	154.60	CHIX
10:02:13	703	154.60	CHIX
10:02:20	297	154.60	CHIX
10:02:20	563	154.60	CHIX
10:02:20	340	154.60	CHIX
10:02:24	708	154.60	CHIX
10:12:38	104	154.70	CHIX
10:12:38	1,096	154.70	CHIX
10:12:38	215	154.70	Aquis
10:12:38	111	154.70	CHIX
10:12:38	455	154.70	XLON
10:12:40	400	154.70	CHIX
10:12:40	400	154.70	CHIX
10:12:40	400	154.70	CHIX
10:15:02	7	154.70	XLON
10:31:09	656	155.00	CHIX
10:31:09	500	155.00	CHIX
10:31:09	44	155.00	CHIX
10:41:40	346	155.00	XLON
10:45:00	1160	155.20	CHIX
10:45:00	40	155.20	CHIX
10:45:00	100	155.20	TRQX
10:45:00	11	155.20	TRQX
10:45:00	111	155.20	Aquis
10:45:00	111	155.20	BATE
10:45:00	122	155.20	CHIX
10:45:00	333	155.20	XLON
10:45:00	222	155.20	BATE
10:45:00	111	155.20	CHIX
10:45:00	455	155.20	XLON
10:45:00	222	155.20	BATE
10:45:00	111	155.20	CHIX
10:45:00	64	155.20	XLON
10:45:00	391	155.20	XLON
10:45:17	38	155.20	XLON
10:47:12	107	155.20	BATE
10:59:58	1149	155.30	CHIX
10:59:58	51	155.30	CHIX
10:59:58	333	155.30	CHIX
10:59:58	455	155.30	XLON
10:59:58	233	155.30	Aquis
10:59:58	110	155.30	CHIX
10:59:58	1	155.30	CHIX
10:59:58	400	155.30	XLON
10:59:58	44	155.30	XLON
11:00:03	500	155.30	CHIX
11:00:03	146	155.30	TRQX
11:00:03	700	155.30	CHIX
11:00:03	87	155.30	TRQX
11:00:03	293	155.30	XLON
11:00:03	262	155.30	XLON
11:03:43	400	155.50	XLON
11:03:43	388	155.50	XLON
11:03:43	788	155.50	XLON
11:03:44	200	155.50	XLON
11:03:44	588	155.50	XLON
11:03:45	104	155.50	XLON
11:03:45	684	155.50	XLON
11:05:07	1200	155.50	CHIX
11:05:07	344	155.50	CHIX
11:05:07	444	155.50	XLON
11:17:38	1200	155.50	CHIX
11:17:38	222	155.50	Aquis
11:17:38	122	155.50	TRQX
11:17:38	444	155.50	XLON
11:17:40	1200	155.50	CHIX
11:17:40	333	155.50	CHIX
11:17:40	455	155.50	XLON
11:17:42	222	155.50	BATE
11:23:46	99	155.50	CHIX
11:23:46	111	155.50	CHIX
11:29:59	210	155.50	CHIX
11:29:59	221	155.50	CHIX
11:29:59	20	155.50	BATE
11:30:05	306	155.50	CHIX
11:30:05	364	155.50	CHIX
11:30:05	91	155.50	BATE
11:30:05	111	155.50	XLON
11:30:05	233	155.50	CHIX
11:30:05	444	155.50	XLON
11:30:05	344	155.50	XLON
11:30:05	788	155.50	XLON
11:30:05	392	155.50	XLON
11:30:05	396	155.50	XLON
11:30:05	136	155.50	XLON
11:30:05	652	155.50	XLON
11:30:06	677	155.50	CHIX
11:30:07	333	155.50	CHIX
11:30:07	190	155.50	CHIX
11:30:07	122	155.50	CHIX
11:30:07	444	155.50	XLON
11:30:13	111	155.50	XLON
11:32:02	590	155.50	CHIX
11:32:02	196	155.50	CHIX
11:32:02	111	155.50	XLON
11:34:21	400	155.50	CHIX
11:34:21	338	155.50	XLON
11:34:21	106	155.50	XLON
11:37:21	344	155.50	XLON
11:48:01	308	155.50	XLON
11:50:22	66	155.50	XLON
11:52:54	70	155.50	XLON
11:52:54	14	155.50	CHIX
11:52:54	111	155.50	BATE
11:52:54	233	155.50	XLON
11:52:54	508	155.50	XLON
11:52:57	1200	155.50	CHIX
11:52:57	169	155.50	XLON
11:52:57	111	155.50	TRQX
11:53:06	479	155.50	CHIX
11:53:06	111	155.50	CHIX
11:54:02	275	155.50	CHIX
11:54:02	111	155.50	TRQX
11:54:02	333	155.50	XLON
11:54:15	164	155.50	CHIX
11:54:15	282	155.50	CHIX
11:54:15	122	155.50	BATE
11:54:15	111	155.50	XLON
11:55:07	344	155.50	XLON
11:55:07	307	155.50	CHIX
11:55:07	444	155.50	XLON
11:56:02	369	155.50	CHIX
11:57:45	210	155.50	CHIX
11:57:45	314	155.50	CHIX
11:57:45	186	155.50	CHIX
11:57:45	122	155.50	CHIX
11:58:07	982	155.50	CHIX
11:58:07	36	155.50	CHIX
12:00:02	218	155.50	CHIX
12:00:02	372	155.50	CHIX
12:00:02	72	155.50	CHIX
12:01:02	590	155.50	CHIX
12:01:02	500	155.50	CHIX
12:01:02	110	155.50	CHIX
12:01:02	233	155.50	TRQX
12:01:02	322	155.50	XLON
12:01:02	233	155.50	XLON
12:02:15	165	155.50	CHIX
12:02:15	198	155.50	XLON
12:02:15	257	155.50	XLON
12:02:18	108	155.50	CHIX
12:02:18	400	155.50	CHIX
12:02:18	527	155.50	CHIX
12:02:18	77	155.50	Aquis
12:02:25	571	155.50	CHIX
12:02:25	256	155.50	XLON
12:02:30	248	155.50	XLON
12:02:30	196	155.50	XLON
12:03:02	590	155.50	CHIX
12:08:02	39	155.50	CHIX
12:08:02	344	155.50	XLON
12:08:38	210	155.50	CHIX
12:10:49	210	155.50	CHIX
12:12:44	780	155.50	CHIX
12:12:45	1200	155.50	CHIX
12:12:45	300	155.50	XLON
12:12:47	210	155.50	CHIX
12:14:50	147	155.50	CHIX
12:15:53	210	155.50	CHIX
12:16:55	633	155.50	CHIX
12:16:55	144	155.50	XLON
12:16:56	287	155.50	TRQX
12:16:57	554	155.50	CHIX
12:17:02	590	155.50	CHIX
12:17:15	56	155.50	CHIX
12:17:15	57	155.50	XLON
12:18:02	116	155.50	CHIX
12:18:02	122	155.50	CHIX
12:19:00	210	155.50	CHIX
12:19:02	470	155.50	CHIX
12:19:02	111	155.50	BATE
12:19:47	227	155.50	CHIX
12:19:47	111	155.50	BATE
12:19:48	177	155.50	CHIX
12:19:48	222	155.50	CHIX
12:20:58	210	155.50	CHIX
12:21:02	590	155.50	CHIX
12:21:55	210	155.50	CHIX
12:24:02	190	155.50	CHIX
12:24:02	20	155.50	CHIX
12:26:00	91	155.50	CHIX
12:27:10	210	155.50	CHIX
12:28:02	199	155.50	CHIX
12:30:14	210	155.50	CHIX
12:30:14	581	155.50	CHIX
12:30:14	111	155.50	CHIX
12:30:15	222	155.50	Aquis
12:30:15	111	155.50	CHIX
12:30:15	248	155.50	XLON
12:30:45	87	155.50	CHIX
12:31:02	424	155.50	CHIX
12:32:02	210	155.50	CHIX
12:33:11	210	155.50	CHIX
12:35:02	269	155.50	CHIX
12:35:02	142	155.50	CHIX
12:35:04	447	155.50	CHIX
12:35:04	65	155.50	CHIX
12:35:04	210	155.50	CHIX
12:36:02	543	155.50	CHIX
12:36:02	39	155.50	CHIX
12:37:17	16	155.50	CHIX
12:37:17	194	155.50	CHIX
12:38:08	1184	155.50	CHIX
12:38:08	424	155.50	CHIX
12:38:08	9	155.50	CHIX
12:39:26	199	155.50	CHIX
12:39:26	11	155.50	CHIX
12:40:02	586	155.50	CHIX
12:40:56	321	155.50	CHIX
12:41:02	94	155.50	CHIX
12:41:02	111	155.50	CHIX
12:41:02	109	155.50	Aquis
12:41:02	2	155.50	Aquis
12:41:02	111	155.50	BATE
12:41:02	111	155.50	CHIX
12:41:02	455	155.50	XLON
12:41:02	111	155.50	Aquis
12:41:03	590	155.50	CHIX
12:41:05	510	155.50	CHIX
12:41:06	100	155.50	CHIX
12:41:06	677	155.50	XLON
12:41:06	788	155.50	XLON
12:41:06	75	155.50	XLON
12:41:06	713	155.50	XLON
12:41:06	788	155.40	XLON
12:41:06	788	155.40	XLON
12:41:06	202	155.40	XLON
12:41:06	586	155.40	XLON
12:41:06	788	155.30	XLON
12:41:07	104	155.50	XLON
12:41:07	363	155.40	XLON
12:41:07	425	155.40	XLON
12:41:07	788	155.40	XLON
12:41:07	788	155.40	XLON
12:41:07	788	155.40	XLON
12:41:07	259	155.40	XLON
12:41:07	529	155.40	XLON
12:41:07	154	155.40	XLON
12:41:07	634	155.40	XLON
12:41:07	397	155.40	CHIX
12:41:07	287	155.40	CHIX
12:41:07	788	155.40	XLON
12:41:07	84	155.40	XLON
12:41:07	704	155.40	XLON
12:41:08	759	155.50	XLON
12:41:08	788	155.50	XLON
12:41:08	169	155.50	XLON
12:41:08	210	155.50	XLON
12:41:08	409	155.50	XLON
12:41:08	117	155.50	XLON
12:41:08	671	155.50	XLON
12:41:08	29	155.40	CHIX
12:41:09	840	155.50	CHIX
12:41:09	360	155.50	CHIX
12:41:09	333	155.50	CHIX
12:41:09	455	155.50	XLON
12:41:59	1200	155.50	CHIX
12:41:59	233	155.50	TRQX
12:41:59	555	155.50	XLON
12:43:07	380	155.50	CHIX
12:43:07	477	155.50	XLON
12:43:07	78	155.50	XLON
12:43:13	509	155.50	CHIX
12:45:07	311	155.50	CHIX
12:45:07	233	155.50	XLON
12:45:07	455	155.50	XLON
12:45:12	333	155.50	XLON
12:47:23	314	155.50	CHIX
12:49:24	210	155.50	CHIX
12:51:23	210	155.50	CHIX
12:53:38	210	155.50	CHIX
12:53:38	444	155.50	XLON
12:53:42	256	155.50	CHIX
12:53:42	344	155.50	XLON
12:53:43	455	155.50	XLON
12:53:43	111	155.50	TRQX
12:53:43	111	155.50	CHIX
12:53:43	111	155.50	Aquis
12:53:43	815	155.50	CHIX
12:53:43	333	155.50	CHIX
12:54:30	210	155.50	CHIX
12:56:29	111	155.50	XLON
12:58:44	175	155.50	CHIX
12:58:44	35	155.50	CHIX
12:59:35	187	155.50	CHIX
13:01:33	49	155.50	CHIX
13:03:52	210	155.50	CHIX
13:05:50	210	155.50	CHIX
13:15:51	154	155.50	CHIX
13:17:01	210	155.50	CHIX
13:19:06	210	155.50	CHIX
13:21:09	157	155.50	CHIX
13:21:09	53	155.50	CHIX
13:23:34	726	155.90	CHIX
13:23:34	474	155.90	CHIX
13:33:15	112	155.70	CHIX
13:34:20	210	155.70	CHIX
13:36:11	210	155.70	CHIX
13:37:10	210	155.70	CHIX
13:40:25	210	155.70	CHIX
13:41:32	210	155.70	CHIX
13:43:19	38	155.70	CHIX
13:57:31	252	155.80	CHIX
13:58:46	168	156.00	CHIX
13:58:46	1032	156.00	CHIX
13:58:46	111	155.90	CHIX
13:58:46	222	155.90	BATE
13:58:46	455	155.90	XLON
13:58:47	444	155.90	XLON
13:58:47	111	155.90	BATE
13:58:47	111	155.90	CHIX
13:58:47	122	155.90	Aquis
13:58:48	455	155.90	XLON
13:58:48	111	155.90	BATE
13:58:48	111	155.90	CHIX
13:58:48	111	155.90	Aquis
13:58:48	383	155.90	XLON
13:58:48	72	155.90	XLON
13:58:48	111	155.90	CHIX
13:58:48	111	155.90	BATE
13:58:48	1200	155.90	CHIX
13:58:48	1089	155.80	CHIX
13:58:49	111	155.90	Aquis
13:58:49	111	155.90	CHIX
13:58:49	111	155.90	BATE
13:58:49	111	155.90	TRQX
13:58:49	344	155.90	XLON
13:58:49	111	155.90	Aquis
13:58:49	222	155.90	Aquis
13:58:49	455	155.90	XLON
13:58:49	111	155.90	TRQX
13:58:49	111	155.90	Aquis
13:58:49	122	155.90	CHIX
13:58:49	111	155.90	BATE
13:58:49	444	155.90	XLON
14:01:42	210	155.90	CHIX
14:03:47	420	155.90	XLON
14:04:50	210	155.90	CHIX
14:07:49	210	155.90	CHIX
14:10:00	35	155.90	XLON
14:11:17	36	155.90	CHIX
14:19:39	333	156.00	CHIX
14:20:08	500	156.00	CHIX
14:20:08	700	156.00	CHIX
14:20:08	111	156.00	XLON
14:20:08	344	156.00	CHIX
14:20:08	444	156.00	XLON
14:20:08	122	156.00	CHIX
14:20:08	111	156.00	BATE
14:20:08	111	156.00	TRQX
14:20:08	455	156.00	XLON
14:20:09	167	156.00	CHIX
14:20:15	166	156.00	XLON
14:32:41	344	156.00	CHIX
14:32:41	320	156.00	XLON
14:32:41	124	156.00	XLON
14:32:41	1200	156.00	CHIX
14:32:41	333	156.00	XLON
14:32:44	500	156.00	CHIX
14:32:44	400	156.00	CHIX
14:32:44	300	156.00	CHIX
14:32:44	455	156.00	XLON
14:32:45	111	156.00	CHIX
14:32:45	506	156.00	CHIX
14:32:45	694	156.00	CHIX
14:32:45	111	156.00	Aquis
14:32:45	111	156.00	BATE
14:32:45	111	156.00	TRQX
14:32:45	344	156.00	XLON
14:33:09	158	156.00	CHIX
14:33:09	111	156.00	CHIX
14:34:02	333	156.00	XLON
14:34:16	500	156.00	CHIX
14:34:16	131	156.00	CHIX
14:34:16	400	156.00	CHIX
14:34:16	11	156.00	CHIX
14:34:16	75	156.00	XLON
14:34:16	269	156.00	XLON
14:34:16	344	156.00	XLON
14:34:16	111	156.00	Aquis
14:34:16	111	156.00	CHIX
14:34:16	111	156.00	BATE
14:34:16	111	156.00	TRQX
14:34:16	111	156.00	Aquis
14:34:16	111	156.00	BATE
14:34:16	111	156.00	TRQX
14:34:16	111	156.00	CHIX
14:34:16	344	156.00	XLON
14:34:16	111	156.00	CHIX
14:34:16	111	156.00	BATE
14:34:17	1172	156.00	CHIX
14:34:17	344	156.00	XLON
14:34:17	28	156.00	CHIX
14:34:17	111	156.00	Aquis
14:34:17	111	156.00	TRQX
14:34:17	111	156.00	CHIX
14:34:17	111	156.00	Aquis
14:34:17	111	156.00	BATE
14:34:17	455	156.00	XLON
14:34:17	788	156.00	XLON
14:34:18	769	156.00	XLON
14:34:18	19	156.00	XLON
14:34:18	24	156.00	XLON
14:34:18	239	156.00	XLON
14:34:18	525	156.00	XLON
14:34:18	52	156.00	TRQX
14:34:18	187	156.00	Aquis
14:34:18	549	156.00	Aquis
14:34:18	10	156.00	BATE
14:34:18	105	156.00	XLON
14:34:18	210	156.00	XLON
14:34:18	43	156.00	XLON
14:34:18	420	156.00	XLON
14:34:18	210	156.00	XLON
14:34:18	578	156.00	XLON
14:34:18	184	156.00	XLON
14:34:18	43	156.00	XLON
14:34:18	420	156.00	XLON
14:34:18	141	156.00	XLON
14:34:18	43	156.00	CHIX
14:34:18	43	156.00	XLON
14:34:18	228	156.00	XLON
14:34:18	363	156.00	XLON
14:54:19	1200	156.20	CHIX
15:01:16	1155	156.30	CHIX
15:01:16	45	156.30	CHIX
15:01:18	956	156.30	CHIX
15:01:18	244	156.30	CHIX
15:02:01	619	156.30	CHIX
15:02:01	158	156.30	CHIX
15:02:01	423	156.30	CHIX
15:05:51	1200	156.20	CHIX
15:05:51	125	156.20	XLON
15:05:51	663	156.20	XLON
15:07:02	340	156.20	CHIX
15:07:02	118	156.20	CHIX
15:07:02	500	156.20	CHIX
15:07:02	25	156.20	CHIX
15:07:02	1	156.20	CHIX
15:07:02	25	156.20	CHIX
15:07:02	191	156.20	CHIX
15:07:02	122	156.20	CHIX
15:07:02	444	156.20	XLON
15:07:02	222	156.20	Aquis
15:07:02	111	156.20	BATE
15:07:02	111	156.20	CHIX
15:07:02	111	156.20	TRQX
15:07:02	333	156.20	XLON
15:07:03	1	156.20	Aquis
15:07:03	43	156.20	CHIX
15:07:03	43	156.20	XLON
15:07:03	35	156.20	CHIX
15:07:03	45	156.20	CHIX
15:07:03	78	156.20	CHIX
15:07:03	43	156.20	CHIX
15:07:03	104	156.20	XLON
15:07:03	113	156.20	XLON
15:07:03	104	156.20	XLON
15:07:07	21	156.20	XLON
15:08:24	300	156.20	CHIX
15:08:24	688	156.20	CHIX
15:08:24	201	156.20	XLON
15:09:02	212	156.20	CHIX
15:09:02	79	156.20	XLON
15:09:54	444	156.20	XLON
15:11:02	81	156.20	CHIX
15:12:07	296	156.20	CHIX
15:13:02	432	156.20	CHIX
15:16:49	1	156.20	CHIX
15:16:49	390	156.20	CHIX
15:19:04	454	156.20	CHIX
15:19:04	344	156.20	XLON
15:20:23	590	156.20	CHIX
15:20:24	30	156.20	CHIX
15:20:24	156	156.20	CHIX
15:20:24	122	156.20	TRQX
15:20:24	192	156.20	CHIX
15:20:24	444	156.20	XLON
15:21:02	111	156.20	Aquis
15:21:02	122	156.20	BATE
15:22:02	233	156.20	Aquis
15:22:02	500	156.20	CHIX
15:22:02	228	156.20	CHIX
15:22:02	211	156.20	BATE
15:22:02	111	156.20	XLON
15:23:19	300	156.20	CHIX
15:30:30	222	156.30	BATE
15:30:30	111	156.30	CHIX
15:30:30	455	156.30	XLON
15:30:30	172	156.20	CHIX
15:48:19	69	156.50	CHIX
15:48:19	1131	156.50	CHIX
15:48:44	648	156.50	CHIX
15:48:44	552	156.50	CHIX
15:55:00	1200	156.40	CHIX
15:55:00	356	156.40	CHIX
15:55:00	111	156.40	TRQX
15:55:00	555	156.40	XLON
15:55:00	397	156.40	CHIX
15:55:02	520	156.40	CHIX
15:55:02	680	156.40	CHIX
15:55:02	70	156.40	CHIX
15:55:02	555	156.40	XLON
15:55:02	134	156.40	CHIX
15:55:02	111	156.40	BATE
15:55:02	222	156.40	Aquis
15:55:02	555	156.40	XLON
15:56:02	555	156.40	XLON
15:56:02	889	156.40	CHIX
15:56:02	112	156.40	CHIX
15:56:02	199	156.40	CHIX
15:56:02	356	156.40	Aquis
15:56:02	111	156.40	CHIX
15:56:02	222	156.40	Aquis
15:56:02	111	156.40	BATE
15:56:02	134	156.40	CHIX
15:56:02	555	156.40	XLON
15:56:02	222	156.40	Aquis
15:56:02	111	156.40	BATE
15:56:02	134	156.40	CHIX
15:56:02	555	156.40	XLON
15:56:02	222	156.40	Aquis
15:56:02	111	156.40	BATE
15:56:02	134	156.40	CHIX
15:56:02	555	156.40	XLON
15:56:02	111	156.40	BATE
15:56:02	134	156.40	CHIX
15:56:02	222	156.40	Aquis
15:56:02	400	156.40	XLON
15:56:02	155	156.40	XLON
15:56:03	1200	156.40	CHIX
15:56:03	43	156.40	CHIX
15:56:03	392	156.40	CHIX
15:56:03	43	156.40	XLON
15:56:03	98	156.40	XLON
15:56:03	37	156.40	CHIX
15:56:03	40	156.40	CHIX
15:56:03	40	156.40	CHIX
15:56:03	121	156.40	XLON
15:56:03	208	156.40	XLON
15:56:03	111	156.40	BATE
15:56:03	134	156.40	CHIX
15:56:03	111	156.40	Aquis
15:56:03	111	156.40	TRQX
15:56:03	555	156.40	XLON
15:56:03	111	156.40	BATE
15:56:03	134	156.40	CHIX
15:56:03	111	156.40	TRQX
15:56:03	111	156.40	Aquis
15:56:03	555	156.40	XLON
15:56:03	43	156.40	CHIX
15:56:03	37	156.40	CHIX
15:56:03	35	156.40	CHIX
15:56:03	130	156.40	Aquis
15:56:03	111	156.40	BATE
15:56:03	111	156.40	CHIX
15:56:03	444	156.40	XLON
15:56:03	1	156.40	TRQX
15:56:08	110	156.40	XLON
15:56:08	1022	156.40	CHIX
15:56:08	241	156.40	TRQX
15:56:08	781	156.40	Aquis
15:56:08	345	156.40	TRQX
15:56:08	194	156.40	BATE
15:56:08	150	156.40	CHIX
15:56:08	111	156.40	CHIX
15:56:08	30	156.40	BATE
15:56:41	208	156.40	CHIX
15:56:41	192	156.40	XLON
15:56:41	500	156.40	CHIX
15:56:41	400	156.40	CHIX
15:56:41	92	156.40	CHIX
15:56:41	111	156.40	BATE
15:56:41	134	156.40	CHIX
15:56:41	111	156.40	TRQX
15:56:41	555	156.40	XLON
15:56:41	111	156.40	Aquis
15:56:41	111	156.40	BATE
15:56:41	134	156.40	CHIX
15:56:41	111	156.40	TRQX
15:56:41	410	156.40	XLON
15:56:41	145	156.40	XLON
15:56:41	111	156.40	Aquis
15:56:41	111	156.40	Aquis
15:56:41	111	156.40	BATE
15:56:41	134	156.40	CHIX
15:56:41	111	156.40	TRQX
15:56:41	555	156.40	XLON
15:56:41	111	156.40	BATE
15:56:41	134	156.40	CHIX
15:56:41	111	156.40	Aquis
15:56:41	111	156.40	TRQX
15:56:42	555	156.40	XLON
15:56:53	222	156.40	BATE
15:56:53	132	156.40	XLON
15:56:53	423	156.40	XLON
15:56:53	1200	156.40	CHIX
15:56:53	111	156.40	TRQX
15:56:53	134	156.40	CHIX
15:56:53	53	156.40	BATE
15:56:53	51	156.40	BATE
15:56:53	7	156.40	BATE
15:56:56	434	156.40	XLON
15:56:56	10	156.40	XLON
15:57:05	590	156.40	CHIX
15:57:05	610	156.40	CHIX
15:57:06	467	156.40	XLON
15:57:06	111	156.40	BATE
15:57:06	61	156.40	CHIX
15:57:06	50	156.40	CHIX
15:58:02	368	156.40	CHIX
15:58:02	500	156.40	CHIX
15:58:02	93	156.40	CHIX
15:58:02	222	156.40	Aquis
15:58:02	444	156.40	XLON
16:00:30	275	156.40	CHIX
16:00:30	44	156.40	CHIX
16:00:30	2	156.40	CHIX
16:00:30	879	156.40	CHIX
16:00:30	134	156.40	XLON
16:00:51	1200	156.40	CHIX
16:00:51	111	156.40	CHIX
16:00:51	287	156.40	XLON
16:01:03	590	156.40	CHIX
16:01:04	130	156.40	XLON
16:01:05	610	156.40	CHIX
16:01:05	111	156.40	Aquis
16:01:05	222	156.40	CHIX
16:01:05	161	156.40	XLON
16:01:05	49	156.40	BATE
16:01:05	111	156.40	Aquis
16:01:18	135	156.40	XLON
16:01:18	1200	156.40	CHIX
16:01:18	134	156.40	Aquis
16:01:18	111	156.40	CHIX
16:01:18	62	156.40	BATE
16:01:18	111	156.40	TRQX
16:01:18	309	156.40	XLON
16:02:02	466	156.40	CHIX
16:02:02	734	156.40	CHIX
16:02:02	111	156.40	Aquis
16:02:02	111	156.40	CHIX
16:02:02	111	156.40	BATE
16:02:02	111	156.40	TRQX
16:02:02	578	156.40	XLON
16:02:04	438	156.40	CHIX
16:02:04	111	156.40	CHIX
16:02:06	578	156.40	XLON
16:02:06	762	156.40	CHIX
16:02:06	111	156.40	TRQX
16:02:06	111	156.40	BATE
16:02:06	111	156.40	Aquis
16:03:02	1200	156.40	CHIX
16:03:02	111	156.40	Aquis
16:03:02	111	156.40	BATE
16:03:02	134	156.40	CHIX
16:03:02	111	156.40	TRQX
16:03:02	555	156.40	XLON
16:03:02	111	156.40	BATE
16:03:02	111	156.40	CHIX
16:03:02	243	156.40	XLON
16:03:02	53	156.40	Aquis
16:03:02	58	156.40	Aquis
16:03:02	111	156.40	TRQX
16:03:02	335	156.40	XLON
16:03:02	479	156.40	CHIX
16:03:02	111	156.40	CHIX
16:03:03	47	156.40	XLON
16:03:03	93	156.40	XLON
16:03:07	435	156.40	XLON
16:03:08	721	156.40	CHIX
16:03:08	222	156.40	Aquis
16:03:08	111	156.40	BATE
16:03:08	3	156.40	XLON
16:03:08	111	156.40	Aquis
16:03:08	111	156.40	BATE
16:03:08	111	156.40	CHIX
16:03:08	111	156.40	TRQX
16:03:08	237	156.40	XLON
16:03:11	1200	156.40	CHIX
16:03:11	341	156.40	XLON
16:03:11	222	156.40	Aquis
16:03:11	83	156.40	BATE
16:03:12	669	156.40	CHIX
16:03:12	423	156.40	XLON
16:03:12	111	156.40	CHIX
16:03:13	531	156.40	CHIX
16:03:13	28	156.40	BATE
16:03:13	155	156.40	XLON
16:03:13	111	156.40	Aquis
16:03:13	111	156.40	BATE
16:03:13	111	156.40	CHIX
16:03:13	111	156.40	TRQX
16:03:13	578	156.40	XLON
16:03:13	578	156.40	XLON
16:03:13	111	156.40	BATE
16:03:13	111	156.40	CHIX
16:03:13	222	156.40	Aquis
16:03:15	242	156.40	XLON
16:03:15	168	156.40	XLON
16:03:20	1200	156.40	CHIX
16:03:20	467	156.40	CHIX
16:03:20	145	156.40	XLON
16:03:27	1200	156.40	CHIX
16:03:27	111	156.40	Aquis
16:03:27	111	156.40	BATE
16:03:27	111	156.40	CHIX
16:03:27	111	156.40	TRQX
16:03:27	578	156.40	XLON
16:03:27	111	156.40	BATE
16:03:27	111	156.40	CHIX
16:03:27	111	156.40	Aquis
16:03:27	111	156.40	TRQX
16:03:27	578	156.40	XLON
16:03:27	111	156.40	Aquis
16:03:27	111	156.40	BATE
16:03:27	111	156.40	CHIX
16:03:27	111	156.40	TRQX
16:03:33	1200	156.40	CHIX
16:03:33	134	156.40	TRQX
16:03:33	444	156.40	XLON
16:03:33	43	156.40	XLON
16:03:33	897	156.40	XLON
16:03:33	82	156.40	XLON
16:03:33	43	156.40	BATE
16:03:33	140	156.40	BATE
16:03:33	796	156.40	XLON
16:03:33	43	156.40	XLON
16:03:33	43	156.40	BATE
16:03:33	486	156.40	BATE
16:03:33	43	156.40	CHIX
16:03:33	43	156.40	XLON
16:03:33	406	156.40	XLON
16:03:33	1	156.40	XLON
16:03:33	43	156.40	BATE
16:03:33	43	156.40	CHIX
16:03:33	44	156.40	XLON
16:03:33	43	156.40	XLON
16:03:33	507	156.40	XLON
16:03:33	392	156.40	CHIX
16:03:33	808	156.40	CHIX
16:03:33	231	156.40	XLON
16:04:02	590	156.40	CHIX
16:04:03	572	156.40	CHIX
16:04:33	38	156.40	CHIX
16:04:33	111	156.40	XLON
16:04:33	43	156.40	BATE
16:04:33	43	156.40	CHIX
16:04:33	392	156.40	CHIX
16:04:33	43	156.40	XLON
16:04:33	251	156.40	XLON
16:04:37	1200	156.40	CHIX
16:04:37	139	156.40	XLON
16:04:37	111	156.40	Aquis
16:04:37	717	156.40	CHIX
16:04:37	483	156.40	CHIX
16:04:37	134	156.40	CHIX
16:04:37	111	156.40	BATE
16:04:37	111	156.40	TRQX
16:04:37	555	156.40	XLON
16:04:37	111	156.40	Aquis
16:04:38	555	156.40	XLON
16:04:38	111	156.40	TRQX
16:04:38	111	156.40	Aquis
16:04:38	134	156.40	CHIX
16:04:38	111	156.40	BATE
16:04:38	111	156.40	Aquis
16:04:38	111	156.40	BATE
16:04:38	134	156.40	CHIX
16:04:38	111	156.40	TRQX
16:04:38	555	156.40	XLON
16:04:39	682	156.40	CHIX
16:04:39	134	156.40	CHIX
16:05:02	518	156.40	CHIX
16:05:02	222	156.40	CHIX
16:05:46	222	156.40	XLON
16:06:05	37	156.40	CHIX
16:06:05	1163	156.40	CHIX
16:06:05	444	156.40	XLON
16:06:05	1000	156.40	CHIX
16:06:05	22	156.40	CHIX
16:06:05	43	156.40	XLON
16:06:05	979	156.40	XLON
16:06:05	84	156.40	XLON
16:06:05	98	156.40	XLON
16:06:05	43	156.40	XLON
16:06:05	797	156.40	XLON
16:06:05	810	156.40	XLON
16:06:05	212	156.40	XLON
16:06:06	134	156.40	CHIX
16:06:06	111	156.40	BATE
16:06:06	144	156.40	XLON
16:06:06	400	156.40	XLON
16:06:06	11	156.40	XLON
16:06:07	761	156.40	CHIX
16:06:07	111	156.40	TRQX
16:06:09	439	156.40	CHIX
16:06:09	111	156.40	Aquis
16:06:09	111	156.40	Aquis
16:06:09	111	156.40	BATE
16:06:09	134	156.40	CHIX
16:06:09	111	156.40	TRQX
16:06:09	403	156.40	XLON
16:06:09	152	156.40	XLON
16:06:20	555	156.40	XLON
16:06:25	1200	156.40	CHIX
16:06:25	467	156.40	XLON
16:06:25	1022	156.40	XLON
16:06:25	636	156.40	XLON
16:06:25	386	156.40	XLON
16:06:26	318	156.40	CHIX
16:06:26	704	156.40	XLON
16:06:26	1022	156.40	XLON
16:06:26	278	156.40	XLON
16:06:26	744	156.40	XLON
16:06:26	546	156.40	CHIX
16:06:26	476	156.40	CHIX
16:06:26	127	156.40	CHIX
16:06:26	346	156.40	XLON
16:06:26	43	156.40	XLON
16:06:26	506	156.40	XLON
16:06:26	91	156.40	CHIX
16:06:26	45	156.40	XLON
16:06:26	220	156.40	CHIX
16:06:26	111	156.40	Aquis
16:06:26	111	156.40	BATE
16:06:26	444	156.40	XLON
16:06:26	111	156.40	Aquis
16:06:26	111	156.40	TRQX
16:06:26	111	156.40	BATE
16:06:26	134	156.40	CHIX
16:06:26	555	156.40	XLON
16:06:26	222	156.40	Aquis
16:06:26	111	156.40	BATE
16:06:26	134	156.40	CHIX
16:06:26	555	156.40	XLON
16:06:26	555	156.40	XLON
16:06:26	111	156.40	Aquis
16:06:26	111	156.40	TRQX
16:06:26	111	156.40	BATE
16:06:26	134	156.40	CHIX
16:06:27	1022	156.40	XLON
16:06:27	755	156.40	XLON
16:06:27	43	156.40	XLON
16:06:27	224	156.40	XLON
16:06:27	51	156.40	TRQX
16:06:27	51	156.40	BATE
16:06:27	120	156.40	CHIX
16:06:27	51	156.40	CHIX
16:06:27	111	156.40	Aquis
16:06:27	111	156.40	BATE
16:06:27	194	156.40	CHIX
16:06:27	333	156.40	XLON
16:06:27	555	156.40	XLON
16:06:27	111	156.40	Aquis
16:06:27	111	156.40	TRQX
16:06:27	111	156.40	BATE
16:06:27	134	156.40	CHIX
16:06:27	222	156.40	Aquis
16:06:27	111	156.40	BATE
16:06:27	134	156.40	CHIX
16:06:27	555	156.40	XLON
16:06:27	111	156.40	Aquis
16:06:27	111	156.40	BATE
16:06:27	111	156.40	TRQX
16:06:27	134	156.40	CHIX
16:06:27	555	156.40	XLON
16:06:27	111	156.40	Aquis
16:06:27	134	156.40	CHIX
16:06:27	111	156.40	BATE
16:06:27	111	156.40	TRQX
16:06:27	555	156.40	XLON
16:06:27	111	156.40	Aquis
16:06:27	111	156.40	TRQX
16:06:27	111	156.40	BATE
16:06:27	134	156.40	CHIX
16:06:27	555	156.40	XLON
16:06:27	111	156.40	Aquis
16:06:27	111	156.40	TRQX
16:06:27	111	156.40	BATE
16:06:27	134	156.40	CHIX
16:06:27	555	156.40	XLON
16:06:28	111	156.40	Aquis
16:06:28	111	156.40	TRQX
16:06:28	111	156.40	BATE
16:06:28	134	156.40	CHIX
16:06:28	555	156.40	XLON
16:06:28	1022	156.40	XLON
16:06:28	100	156.40	CHIX
16:06:28	922	156.40	XLON
16:06:28	43	156.40	XLON
16:06:28	29	156.40	XLON
16:06:28	950	156.40	XLON
16:06:28	686	156.40	XLON
16:06:28	43	156.40	XLON
16:06:28	293	156.40	XLON
16:06:28	43	156.40	XLON
16:06:28	979	156.40	XLON
16:06:28	548	156.40	Aquis
16:06:28	187	156.40	Aquis
16:06:28	221	156.40	CHIX
16:06:28	1200	156.30	CHIX
16:06:31	1200	156.20	CHIX
16:06:35	27	156.00	CHIX
16:06:35	1173	156.00	CHIX
16:06:36	400	155.90	CHIX
16:06:36	129	155.90	CHIX
16:06:37	86	155.90	CHIX
16:07:36	1200	156.00	CHIX
16:08:15	862	155.90	CHIX
16:08:15	5	155.90	CHIX
16:08:15	333	155.90	CHIX
16:16:17	410	155.90	CHIX
16:16:17	790	155.90	CHIX
16:16:20	779	155.80	CHIX
16:16:20	421	155.80	CHIX
16:16:24	1200	155.60	CHIX
16:25:42	1200	155.80	CHIX
16:26:16	949	155.70	CHIX
16:26:16	251	155.70	CHIX
16:28:15	517	155.60	CHIX
16:28:15	683	155.60	CHIX
16:29:09	201	155.50	CHIX

 

---

---