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 RBC Europe Limited.

Date of Purchase	24 February 2023
Number of ordinary shares purchased	530,324
Weighted average price paid (p)	101.78
Highest price paid (p)	102.70
Lowest price paid (p)	99.65

Following the above purchase, FirstGroup holds 20,579,420 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 729,979,284. 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 24 February 2023 is 729,979,284. 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: 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	266,940	101.73
BATE	93,550	101.88
CHIX	91,935	101.75
TRQX	77,899	101.88

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
24/02/2023	08:30:46	533	99.65
24/02/2023	08:30:46	534	99.65
24/02/2023	08:30:46	534	99.65
24/02/2023	08:30:46	288	99.65
24/02/2023	08:30:46	266	99.65
24/02/2023	08:33:29	63	99.95
24/02/2023	08:37:16	417	100.1
24/02/2023	08:37:16	596	100.1
24/02/2023	08:38:12	486	100.1
24/02/2023	08:38:12	513	100.1
24/02/2023	08:38:13	433	100.2
24/02/2023	08:38:13	561	100.2
24/02/2023	08:39:58	666	100.3
24/02/2023	08:39:58	386	100.3
24/02/2023	08:40:52	487	100.4
24/02/2023	08:40:52	502	100.4
24/02/2023	08:40:52	1032	100.3
24/02/2023	08:42:25	969	100.4
24/02/2023	08:43:16	1042	100.4
24/02/2023	08:44:07	651	100.4
24/02/2023	08:44:07	400	100.4
24/02/2023	08:44:48	893	100.6
24/02/2023	08:44:48	433	100.4
24/02/2023	08:44:48	404	100.4
24/02/2023	08:44:48	32	100.4
24/02/2023	08:46:25	282	100.5
24/02/2023	08:46:25	789	100.5
24/02/2023	08:47:21	653	100.6
24/02/2023	08:47:21	427	100.6
24/02/2023	08:48:25	1125	100.6
24/02/2023	08:49:25	995	100.6
24/02/2023	08:50:37	666	100.6
24/02/2023	08:50:37	404	100.6
24/02/2023	08:51:58	666	100.6
24/02/2023	08:51:58	372	100.6
24/02/2023	08:53:31	961	100.6
24/02/2023	08:54:36	994	100.3
24/02/2023	08:54:36	995	100.3
24/02/2023	08:54:36	995	100.3
24/02/2023	08:54:36	857	100.2
24/02/2023	08:54:36	994	100
24/02/2023	08:54:36	113	100
24/02/2023	08:54:36	148	100
24/02/2023	08:54:36	130	100
24/02/2023	08:54:36	63	100
24/02/2023	08:54:36	40	100
24/02/2023	08:54:36	500	100
24/02/2023	08:54:38	409	99.9
24/02/2023	08:54:38	632	99.9
24/02/2023	08:56:07	994	100
24/02/2023	08:56:07	175	100
24/02/2023	08:56:07	819	100
24/02/2023	08:56:07	995	100
24/02/2023	08:56:07	995	100
24/02/2023	08:56:07	994	99.85
24/02/2023	08:56:07	994	99.85
24/02/2023	09:17:22	1072	100.3
24/02/2023	09:17:23	994	100.1
24/02/2023	09:17:23	995	100.1
24/02/2023	09:17:23	994	100.1
24/02/2023	09:17:23	121	100.1
24/02/2023	09:17:23	874	100.1
24/02/2023	09:25:55	695	100.3
24/02/2023	09:25:55	177	100.3
24/02/2023	09:26:54	451	100.3
24/02/2023	09:26:54	512	100.3
24/02/2023	09:27:55	1045	100.3
24/02/2023	09:28:51	666	100.3
24/02/2023	09:28:51	369	100.3
24/02/2023	09:29:46	988	100.6
24/02/2023	09:30:39	666	100.7
24/02/2023	09:30:39	303	100.7
24/02/2023	09:31:40	922	100.8
24/02/2023	09:31:40	500	100.7
24/02/2023	09:31:40	74	100.7
24/02/2023	09:31:40	410	100.7
24/02/2023	09:31:40	72	100.7
24/02/2023	09:33:33	628	100.8
24/02/2023	09:33:33	411	100.8
24/02/2023	09:34:24	555	100.9
24/02/2023	09:34:24	304	100.9
24/02/2023	09:35:18	897	100.9
24/02/2023	09:36:21	1026	101
24/02/2023	09:36:33	994	100.8
24/02/2023	09:36:33	994	100.8
24/02/2023	09:36:33	995	100.8
24/02/2023	09:36:33	995	100.8
24/02/2023	09:42:43	1097	101
24/02/2023	09:44:15	995	101.1
24/02/2023	09:44:15	384	101
24/02/2023	09:44:15	506	101
24/02/2023	09:44:15	74	101
24/02/2023	09:44:15	76	101
24/02/2023	09:44:32	994	100.8
24/02/2023	09:44:32	994	100.8
24/02/2023	09:44:32	411	100.8
24/02/2023	09:44:32	584	100.8
24/02/2023	09:49:15	314	100.8
24/02/2023	09:49:15	994	100.8
24/02/2023	09:49:15	995	100.8
24/02/2023	09:49:15	995	100.8
24/02/2023	09:49:15	680	100.8
24/02/2023	09:49:20	224	100.6
24/02/2023	09:49:20	1151	100.6
24/02/2023	09:49:20	613	100.6
24/02/2023	09:49:20	1152	100.6
24/02/2023	09:49:20	838	100.6
24/02/2023	10:05:16	994	100.6
24/02/2023	10:05:16	994	100.6
24/02/2023	10:05:16	995	100.6
24/02/2023	10:05:16	995	100.6
24/02/2023	10:05:16	994	100.5
24/02/2023	10:14:27	1040	100.8
24/02/2023	10:15:55	840	100.8
24/02/2023	10:15:55	275	100.8
24/02/2023	10:16:10	994	100.5
24/02/2023	10:16:10	994	100.5
24/02/2023	10:16:10	995	100.5
24/02/2023	10:16:10	995	100.5
24/02/2023	10:16:59	994	100.4
24/02/2023	10:16:59	994	100.4
24/02/2023	10:16:59	995	100.4
24/02/2023	10:16:59	995	100.4
24/02/2023	10:25:42	957	100.5
24/02/2023	10:26:58	994	100.6
24/02/2023	10:26:58	1066	100.5
24/02/2023	10:29:58	1053	100.7
24/02/2023	10:32:00	971	100.7
24/02/2023	10:34:24	1055	100.7
24/02/2023	10:36:58	597	100.7
24/02/2023	10:36:58	486	100.7
24/02/2023	10:39:22	1046	100.7
24/02/2023	10:41:19	1028	100.7
24/02/2023	10:42:52	500	100.7
24/02/2023	10:42:52	535	100.7
24/02/2023	10:44:10	1044	100.7
24/02/2023	10:45:16	666	100.7
24/02/2023	10:45:16	339	100.7
24/02/2023	10:46:19	72	100.7
24/02/2023	10:46:19	531	100.7
24/02/2023	10:46:19	376	100.7
24/02/2023	10:46:19	73	100.7
24/02/2023	10:47:16	21	100.9
24/02/2023	10:47:16	872	100.8
24/02/2023	10:47:16	489	100.8
24/02/2023	10:47:16	506	100.8
24/02/2023	10:47:16	327	100.7
24/02/2023	10:47:16	650	100.7
24/02/2023	10:49:46	816	101
24/02/2023	10:49:46	62	101
24/02/2023	10:50:40	394	101
24/02/2023	10:50:40	650	101
24/02/2023	10:51:31	324	101
24/02/2023	10:51:31	650	101
24/02/2023	10:52:25	740	101.1
24/02/2023	10:52:25	255	101.1
24/02/2023	10:52:25	62	101
24/02/2023	10:52:25	955	101
24/02/2023	10:52:25	994	100.8
24/02/2023	10:52:25	1989	100.8
24/02/2023	10:52:26	994	100.9
24/02/2023	10:52:26	505	100.8
24/02/2023	10:52:26	242	100.8
24/02/2023	10:52:26	158	100.8
24/02/2023	10:52:26	421	100.8
24/02/2023	10:52:26	663	100.8
24/02/2023	11:00:52	317	101.2
24/02/2023	11:00:52	524	101.2
24/02/2023	11:02:43	666	101.2
24/02/2023	11:02:43	281	101.2
24/02/2023	11:05:01	918	101.3
24/02/2023	11:05:01	115	101.2
24/02/2023	11:05:01	957	101.2
24/02/2023	11:09:37	164	101.4
24/02/2023	11:09:37	550	101.4
24/02/2023	11:09:37	378	101.4
24/02/2023	11:11:49	500	101.4
24/02/2023	11:11:49	479	101.4
24/02/2023	11:13:37	361	101.4
24/02/2023	11:13:37	653	101.4
24/02/2023	11:15:06	870	101.1
24/02/2023	11:15:06	124	101.1
24/02/2023	11:15:06	995	101.1
24/02/2023	11:15:06	995	101.1
24/02/2023	11:15:07	965	101.4
24/02/2023	11:15:07	884	101.4
24/02/2023	11:15:07	15	101.4
24/02/2023	11:15:07	705	101.3
24/02/2023	11:15:07	99	101.2
24/02/2023	11:15:07	691	101.2
24/02/2023	11:15:08	704	101
24/02/2023	11:15:08	705	101
24/02/2023	11:24:10	990	101.4
24/02/2023	11:24:10	822	101.3
24/02/2023	11:24:10	241	101.3
24/02/2023	11:31:46	686	101.4
24/02/2023	11:31:46	338	101.4
24/02/2023	11:33:04	1326	101.5
24/02/2023	11:33:04	403	101.4
24/02/2023	11:33:04	462	101.4
24/02/2023	11:35:37	2975	101.5
24/02/2023	11:35:37	13	101.5
24/02/2023	11:35:37	376	101.4
24/02/2023	11:35:37	589	101.4
24/02/2023	11:38:31	500	101.5
24/02/2023	11:38:31	545	101.5
24/02/2023	11:40:01	516	101.5
24/02/2023	11:40:01	810	101.5
24/02/2023	11:40:01	525	101.5
24/02/2023	11:40:01	320	101.5
24/02/2023	11:40:01	398	101.4
24/02/2023	11:40:01	526	101.4
24/02/2023	11:46:31	666	101.6
24/02/2023	11:46:31	290	101.6
24/02/2023	11:48:25	851	101.8
24/02/2023	11:48:25	15	101.8
24/02/2023	11:48:25	214	101.7
24/02/2023	11:48:25	707	101.7
24/02/2023	11:48:25	865	101.7
24/02/2023	11:48:25	407	101.6
24/02/2023	11:48:25	400	101.6
24/02/2023	11:48:25	175	101.6
24/02/2023	11:52:55	405	101.8
24/02/2023	11:52:55	520	101.8
24/02/2023	11:53:55	390	101.8
24/02/2023	11:53:55	555	101.8
24/02/2023	11:54:58	884	102
24/02/2023	11:54:58	628	101.9
24/02/2023	11:54:58	415	101.9
24/02/2023	11:56:21	1326	101.8
24/02/2023	11:56:21	979	101.8
24/02/2023	11:56:21	884	101.8
24/02/2023	11:56:21	884	101.8
24/02/2023	12:00:46	1046	102
24/02/2023	12:01:46	866	102
24/02/2023	12:01:46	56	102
24/02/2023	12:02:49	429	102
24/02/2023	12:02:49	459	102
24/02/2023	12:04:04	350	102.2
24/02/2023	12:04:04	595	102.2
24/02/2023	12:04:04	769	102
24/02/2023	12:04:26	979	102
24/02/2023	12:04:26	1105	102
24/02/2023	12:04:26	884	102
24/02/2023	12:04:26	126	102
24/02/2023	12:04:26	115	102
24/02/2023	12:12:43	910	102.3
24/02/2023	12:12:43	49	102.3
24/02/2023	12:15:03	1321	102.3
24/02/2023	12:15:03	743	102.3
24/02/2023	12:15:03	427	102.3
24/02/2023	12:15:03	743	102.3
24/02/2023	12:15:03	744	102.3
24/02/2023	12:22:40	400	102.2
24/02/2023	12:22:40	638	102.2
24/02/2023	12:22:40	642	102.2
24/02/2023	12:22:40	638	102.2
24/02/2023	12:22:40	638	102.2
24/02/2023	12:22:40	800	102.2
24/02/2023	12:22:40	222	102.2
24/02/2023	12:22:42	766	102.2
24/02/2023	12:30:34	1083	102.4
24/02/2023	12:31:43	881	102.5
24/02/2023	12:31:43	113	102.5
24/02/2023	12:31:43	943	102.4
24/02/2023	12:32:02	994	102.5
24/02/2023	12:32:02	995	102.5
24/02/2023	12:32:02	995	102.5
24/02/2023	12:33:06	452	102.4
24/02/2023	12:33:06	452	102.4
24/02/2023	12:39:16	1057	102.6
24/02/2023	12:42:04	213	102.6
24/02/2023	12:42:04	438	102.6
24/02/2023	12:42:04	388	102.6
24/02/2023	12:45:28	995	102.7
24/02/2023	12:45:28	468	102.6
24/02/2023	12:45:28	251	102.6
24/02/2023	12:45:28	79	102.6
24/02/2023	12:45:28	250	102.6
24/02/2023	12:49:40	859	102.7
24/02/2023	12:49:40	52	102.7
24/02/2023	12:50:06	90	102.4
24/02/2023	12:50:06	398	102.4
24/02/2023	12:50:06	419	102.4
24/02/2023	12:50:06	989	102.4
24/02/2023	12:50:06	5	102.4
24/02/2023	12:50:06	1501	102.4
24/02/2023	12:50:06	576	102.4
24/02/2023	12:50:06	1896	102.3
24/02/2023	12:55:34	995	102.4
24/02/2023	12:55:34	1034	102.3
24/02/2023	12:57:04	1042	102.4
24/02/2023	12:57:52	995	102.6
24/02/2023	12:57:52	994	102.5
24/02/2023	12:57:52	924	102.5
24/02/2023	12:57:52	142	102.4
24/02/2023	12:57:52	383	102.4
24/02/2023	12:57:53	473	102.4
24/02/2023	12:57:53	27	102.4
24/02/2023	13:01:52	949	102.6
24/02/2023	13:03:02	621	102.6
24/02/2023	13:03:02	373	102.6
24/02/2023	13:03:02	968	102.4
24/02/2023	13:07:10	14	102.6
24/02/2023	13:07:10	582	102.6
24/02/2023	13:07:10	396	102.6
24/02/2023	13:08:49	42	102.6
24/02/2023	13:08:49	1074	102.6
24/02/2023	13:09:58	920	102.6
24/02/2023	13:11:10	100	102.6
24/02/2023	13:11:10	862	102.6
24/02/2023	13:11:10	62	102.6
24/02/2023	13:12:01	994	102.5
24/02/2023	13:12:01	995	102.5
24/02/2023	13:12:01	995	102.5
24/02/2023	13:12:04	74	102.6
24/02/2023	13:12:04	890	102.6
24/02/2023	13:12:05	662	102.7
24/02/2023	13:12:05	333	102.7
24/02/2023	13:12:05	382	102.6
24/02/2023	13:12:07	994	102.6
24/02/2023	13:12:07	994	102.6
24/02/2023	13:12:07	576	102.6
24/02/2023	13:12:07	400	102.6
24/02/2023	13:12:07	400	102.6
24/02/2023	13:12:07	195	102.6
24/02/2023	13:12:08	823	102.5
24/02/2023	13:14:50	994	102.5
24/02/2023	13:14:50	244	102.5
24/02/2023	13:14:50	391	102.5
24/02/2023	13:14:50	995	102.5
24/02/2023	13:14:50	750	102.5
24/02/2023	13:14:50	604	102.5
24/02/2023	13:14:56	231	102.5
24/02/2023	13:14:57	359	102.5
24/02/2023	13:14:57	424	102.5
24/02/2023	13:17:19	1398	102.6
24/02/2023	13:22:41	783	102.6
24/02/2023	13:22:41	1206	102.6
24/02/2023	13:22:41	783	102.6
24/02/2023	13:22:41	1206	102.6
24/02/2023	13:22:43	995	102.5
24/02/2023	13:22:43	994	102.5
24/02/2023	13:22:43	994	102.5
24/02/2023	13:22:43	995	102.5
24/02/2023	13:22:53	994	102.5
24/02/2023	13:22:53	583	102.5
24/02/2023	13:22:53	995	102.5
24/02/2023	13:22:56	994	102.4
24/02/2023	13:22:56	28	102.4
24/02/2023	13:22:56	995	102.4
24/02/2023	13:22:56	967	102.4
24/02/2023	13:22:57	1008	102.4
24/02/2023	13:22:57	810	102.4
24/02/2023	13:22:57	910	102.4
24/02/2023	13:23:01	988	102.6
24/02/2023	13:24:11	99	102.4
24/02/2023	13:24:11	184	102.4
24/02/2023	13:24:11	44	102.4
24/02/2023	13:24:11	1720	102.4
24/02/2023	13:24:11	110	102.4
24/02/2023	13:24:11	39	102.4
24/02/2023	13:24:11	174	102.4
24/02/2023	13:24:11	291	102.4
24/02/2023	13:24:11	329	102.4
24/02/2023	13:24:12	1011	102.4
24/02/2023	13:24:12	1012	102.4
24/02/2023	13:24:12	1012	102.4
24/02/2023	13:24:12	995	102.3
24/02/2023	13:24:12	508	102.3
24/02/2023	13:24:13	203	102.3
24/02/2023	13:24:13	994	102.3
24/02/2023	13:24:13	206	102.3
24/02/2023	13:30:04	1706	102.3
24/02/2023	13:30:04	487	102.3
24/02/2023	13:30:04	585	102.3
24/02/2023	13:30:04	1453	102.3
24/02/2023	13:30:04	1453	102.3
24/02/2023	13:36:41	625	102.1
24/02/2023	13:36:41	994	102.1
24/02/2023	13:36:41	369	102.1
24/02/2023	13:36:41	995	102.1
24/02/2023	13:36:41	995	102.1
24/02/2023	13:41:40	78	101.8
24/02/2023	13:41:40	103	101.8
24/02/2023	13:41:40	693	101.8
24/02/2023	13:41:40	994	101.8
24/02/2023	13:41:40	301	101.8
24/02/2023	13:41:40	917	101.8
24/02/2023	13:41:40	892	101.8
24/02/2023	14:06:10	1039	102.1
24/02/2023	14:06:40	412	102.1
24/02/2023	14:06:40	532	102.1
24/02/2023	14:07:07	768	102.1
24/02/2023	14:07:07	72	102.1
24/02/2023	14:07:40	1001	102.1
24/02/2023	14:08:22	1223	102.2
24/02/2023	14:09:01	737	102.2
24/02/2023	14:09:01	384	102.2
24/02/2023	14:09:40	1040	102.2
24/02/2023	14:10:22	1065	102.2
24/02/2023	14:11:04	1015	102.2
24/02/2023	14:11:49	1023	102.2
24/02/2023	14:12:37	1004	102.2
24/02/2023	14:13:34	1089	102.2
24/02/2023	14:14:37	651	102.2
24/02/2023	14:14:37	417	102.2
24/02/2023	14:15:46	32	102.2
24/02/2023	14:15:46	250	102.2
24/02/2023	14:15:46	340	102.2
24/02/2023	14:15:46	378	102.2
24/02/2023	14:17:13	703	102.3
24/02/2023	14:17:13	281	102.2
24/02/2023	14:17:13	308	102.2
24/02/2023	14:17:13	27	102.2
24/02/2023	14:17:13	383	102.2
24/02/2023	14:17:13	26	102.2
24/02/2023	14:20:10	475	102
24/02/2023	14:20:10	913	102
24/02/2023	14:20:10	593	102
24/02/2023	14:20:10	176	102
24/02/2023	14:20:10	400	102
24/02/2023	14:20:10	223	102
24/02/2023	14:20:10	400	102
24/02/2023	14:20:10	230	102
24/02/2023	14:25:07	500	102.4
24/02/2023	14:25:07	522	102.4
24/02/2023	14:26:10	350	102.4
24/02/2023	14:26:10	489	102.4
24/02/2023	14:26:10	249	102.4
24/02/2023	14:26:52	260	102.4
24/02/2023	14:26:52	441	102.4
24/02/2023	14:26:52	155	102.4
24/02/2023	14:27:37	1099	102.4
24/02/2023	14:28:16	1073	102.4
24/02/2023	14:28:49	1006	102.4
24/02/2023	14:29:16	791	102.4
24/02/2023	14:29:16	143	102.4
24/02/2023	14:29:43	792	102.4
24/02/2023	14:29:43	200	102.4
24/02/2023	14:30:16	657	102.4
24/02/2023	14:30:16	376	102.4
24/02/2023	14:30:16	83	102.4
24/02/2023	14:30:49	1771	102.5
24/02/2023	14:30:49	399	102.4
24/02/2023	14:30:49	147	102.4
24/02/2023	14:30:49	247	102.4
24/02/2023	14:30:49	246	102.4
24/02/2023	14:30:49	1600	102.4
24/02/2023	14:33:07	896	102.5
24/02/2023	14:33:34	965	102.5
24/02/2023	14:34:04	672	102.5
24/02/2023	14:34:04	401	102.5
24/02/2023	14:34:34	400	102.5
24/02/2023	14:34:34	683	102.5
24/02/2023	14:35:01	771	102.5
24/02/2023	14:35:01	204	102.5
24/02/2023	14:35:28	205	102.5
24/02/2023	14:35:28	44	102.5
24/02/2023	14:35:28	727	102.5
24/02/2023	14:35:55	837	102.6
24/02/2023	14:35:55	405	102.5
24/02/2023	14:35:55	169	102.5
24/02/2023	14:35:55	12	102.5
24/02/2023	14:35:55	380	102.5
24/02/2023	14:35:55	10	102.5
24/02/2023	14:36:49	971	102.6
24/02/2023	14:37:19	1071	102.6
24/02/2023	14:37:43	854	102.6
24/02/2023	14:38:13	955	102.6
24/02/2023	14:38:13	105	102.6
24/02/2023	14:38:43	1053	102.7
24/02/2023	14:39:13	1044	102.7
24/02/2023	14:39:46	1136	102.7
24/02/2023	14:40:16	1026	102.7
24/02/2023	14:40:49	1118	102.7
24/02/2023	14:41:22	1104	102.7
24/02/2023	14:41:55	1097	102.7
24/02/2023	14:42:25	980	102.7
24/02/2023	14:42:34	1391	102.5
24/02/2023	14:42:34	3	102.5
24/02/2023	14:42:34	11	102.5
24/02/2023	14:42:34	1	102.5
24/02/2023	14:42:34	206	102.5
24/02/2023	14:42:34	837	102.5
24/02/2023	14:44:40	1046	102.7
24/02/2023	14:45:13	47	102.7
24/02/2023	14:45:13	991	102.7
24/02/2023	14:45:43	929	102.7
24/02/2023	14:46:09	1062	102.5
24/02/2023	14:46:09	692	102.5
24/02/2023	14:46:09	579	102.5
24/02/2023	14:46:09	1200	102.5
24/02/2023	14:46:09	449	102.5
24/02/2023	14:46:09	972	102.4
24/02/2023	14:46:10	959	102.3
24/02/2023	14:46:10	246	102.3
24/02/2023	14:46:10	532	102.3
24/02/2023	14:46:10	737	102.3
24/02/2023	14:46:10	258	102.3
24/02/2023	14:46:10	150	102.3
24/02/2023	14:46:22	216	102.3
24/02/2023	14:46:22	1	102.3
24/02/2023	14:46:40	994	102.4
24/02/2023	14:46:40	400	102.4
24/02/2023	14:46:40	995	102.4
24/02/2023	14:46:40	405	102.4
24/02/2023	14:46:40	592	102.4
24/02/2023	14:46:40	590	102.4
24/02/2023	14:46:40	2	102.4
24/02/2023	14:46:41	1194	102.4
24/02/2023	14:46:41	1195	102.4
24/02/2023	14:46:53	70	102.4
24/02/2023	14:47:28	420	102.4
24/02/2023	14:48:17	994	102.5
24/02/2023	14:48:17	994	102.5
24/02/2023	14:48:17	505	102.5
24/02/2023	14:48:17	995	102.5
24/02/2023	14:53:02	1239	102.4
24/02/2023	14:53:02	1239	102.4
24/02/2023	14:53:45	421	102.4
24/02/2023	14:56:24	507	102.4
24/02/2023	14:57:46	5036	102.5
24/02/2023	14:57:46	6710	102.5
24/02/2023	14:57:46	1523	102.5
24/02/2023	14:58:55	140	102.4
24/02/2023	14:58:55	1200	102.4
24/02/2023	14:58:55	406	102.4
24/02/2023	14:58:55	492	102.4
24/02/2023	14:58:55	773	102.4
24/02/2023	14:58:55	460	102.4
24/02/2023	14:59:51	994	102.2
24/02/2023	14:59:51	994	102.2
24/02/2023	14:59:51	995	102.2
24/02/2023	14:59:51	995	102.2
24/02/2023	15:01:27	994	102
24/02/2023	15:01:27	400	102
24/02/2023	15:01:27	995	102
24/02/2023	15:01:27	370	102
24/02/2023	15:01:27	625	102
24/02/2023	15:01:27	1194	102
24/02/2023	15:12:52	995	102.1
24/02/2023	15:12:52	994	102.1
24/02/2023	15:12:52	995	102.1
24/02/2023	15:12:52	994	102.1
24/02/2023	15:15:10	40	102
24/02/2023	15:15:10	995	102
24/02/2023	15:15:10	995	102
24/02/2023	15:15:10	954	102
24/02/2023	15:15:10	548	102
24/02/2023	15:15:10	16	102
24/02/2023	15:15:10	430	102
24/02/2023	15:15:13	400	102
24/02/2023	15:15:13	400	102
24/02/2023	15:15:13	400	102
24/02/2023	15:15:13	574	102
24/02/2023	15:15:13	174	102
24/02/2023	15:15:13	1015	102
24/02/2023	15:15:13	1,015	102
24/02/2023	15:15:24	994	101.9
24/02/2023	15:15:24	994	101.9
24/02/2023	15:15:24	995	101.9
24/02/2023	15:15:24	995	101.9
24/02/2023	15:23:16	994	102
24/02/2023	15:23:16	995	102
24/02/2023	15:23:16	995	102
24/02/2023	15:23:16	994	102
24/02/2023	15:27:19	6785	102.05
24/02/2023	15:27:19	2375	102.05
24/02/2023	15:27:19	7229	102.05
24/02/2023	15:27:19	6815	102.05
24/02/2023	15:27:19	723	102.05
24/02/2023	15:30:20	995	102
24/02/2023	15:30:20	995	102
24/02/2023	15:30:20	994	102
24/02/2023	15:30:20	269	102
24/02/2023	15:30:20	673	102
24/02/2023	15:30:20	52	102
24/02/2023	15:31:38	994	101.9
24/02/2023	15:31:38	889	101.9
24/02/2023	15:31:38	24	101.9
24/02/2023	15:31:38	889	101.9
24/02/2023	15:31:38	496	101.9
24/02/2023	15:31:38	106	101.9
24/02/2023	15:31:38	499	101.9
24/02/2023	15:31:38	81	101.9
24/02/2023	15:47:49	1728	102.1
24/02/2023	15:47:49	215	102.1
24/02/2023	15:47:50	2763	102.2
24/02/2023	15:47:50	136	102.2
24/02/2023	15:47:50	31	102.2
24/02/2023	15:48:30	55	102.1
24/02/2023	15:48:30	56	102.1
24/02/2023	15:48:30	56	102.1
24/02/2023	15:48:30	1095	102.1
24/02/2023	15:48:30	2716	102.1
24/02/2023	16:00:32	914	102
24/02/2023	16:01:02	914	102
24/02/2023	16:01:39	440	102
24/02/2023	16:01:39	914	102
24/02/2023	16:01:39	473	102
24/02/2023	16:01:39	670	102
24/02/2023	16:01:39	670	102
24/02/2023	16:02:52	2165	102.1
24/02/2023	16:02:53	110	102.1
24/02/2023	16:02:55	541	102.1
24/02/2023	16:02:58	27	102.1
24/02/2023	16:03:01	88	102.1
24/02/2023	16:03:01	48	102.1
24/02/2023	16:03:02	16	102.1
24/02/2023	16:03:04	16	102.1
24/02/2023	16:03:07	6	102.1
24/02/2023	16:03:10	4	102.1
24/02/2023	16:03:13	4	102.1
24/02/2023	16:03:16	2	102.1
24/02/2023	16:05:42	34	102.1
24/02/2023	16:05:43	15	101.9
24/02/2023	16:05:43	1	101.9
24/02/2023	16:05:43	1	101.9
24/02/2023	16:05:43	460	101.9
24/02/2023	16:05:43	157	101.8
24/02/2023	16:05:47	157	101.8
24/02/2023	16:05:47	295	101.8
24/02/2023	16:05:47	157	101.8
24/02/2023	16:05:47	158	101.8
24/02/2023	16:05:47	74	101.8
24/02/2023	16:06:54	41	101.9
24/02/2023	16:06:54	41	101.7
24/02/2023	16:12:39	104	101.9
24/02/2023	16:12:42	818	101.9
24/02/2023	16:12:42	93	101.9
24/02/2023	16:19:02	165	101.8
24/02/2023	16:20:21	267	102
24/02/2023	16:20:22	460	102
24/02/2023	16:20:25	166	102.1
24/02/2023	16:20:25	536	102
24/02/2023	16:22:18	399	102.1
24/02/2023	16:22:18	1874	101.9
24/02/2023	16:22:22	132	102.1
24/02/2023	16:22:22	245	102.1
24/02/2023	16:22:22	373	102.1
24/02/2023	16:22:25	165	102.1
24/02/2023	16:22:28	187	102.1
24/02/2023	16:22:30	165	102.1
24/02/2023	16:22:31	115	102.1
24/02/2023	16:22:34	100	102.1
24/02/2023	16:22:37	46	102.1
24/02/2023	16:22:40	42	102.1
24/02/2023	16:22:43	144	102.1
24/02/2023	16:22:45	42	102.1
24/02/2023	16:22:49	36	102.1
24/02/2023	16:22:51	28	102.1
24/02/2023	16:22:52	25	102.1
24/02/2023	16:22:55	11	102.1
24/02/2023	16:22:56	10	102.1
24/02/2023	16:22:57	9	102.1
24/02/2023	16:23:01	509	102.1
24/02/2023	16:23:02	7	102.1
24/02/2023	16:23:04	127	102.1
24/02/2023	16:23:07	6	102.1
24/02/2023	16:23:09	32	102.1
24/02/2023	16:23:13	3	102.1
24/02/2023	16:23:16	8	102.1
24/02/2023	16:23:18	2	102.1
24/02/2023	16:25:02	2	102.1
24/02/2023	16:25:04	126	102.1
24/02/2023	16:25:07	2	102.1
24/02/2023	16:25:09	31	102.1
24/02/2023	16:25:13	1	102.1
24/02/2023	16:25:14	7	102.1
24/02/2023	16:25:16	1	102.1
24/02/2023	16:25:19	1	102.1
24/02/2023	16:25:22	470	102.1
24/02/2023	16:25:25	1	102.1
24/02/2023	16:26:08	26	102.1
24/02/2023	16:26:08	91	102.1
24/02/2023	16:26:10	78	102.1
24/02/2023	16:26:10	26	102.1
24/02/2023	16:26:12	29	102.1
24/02/2023	16:26:13	1	102.1
24/02/2023	16:26:15	26	102.1
24/02/2023	16:26:16	119	102.1
24/02/2023	16:26:17	7	102.1
24/02/2023	16:26:19	30	102.1
24/02/2023	16:26:22	6	102.1
24/02/2023	16:26:25	7	102.1
24/02/2023	16:26:28	2	102.1
24/02/2023	16:28:25	2	102.1
24/02/2023	16:28:28	258	102.1
24/02/2023	16:28:31	204	102.1
24/02/2023	16:28:33	65	102.1
24/02/2023	16:28:35	51	102.1
24/02/2023	16:28:37	16	102.1
24/02/2023	16:28:40	13	102.1
24/02/2023	16:28:43	4	102.1
24/02/2023	16:28:46	3	102.1
24/02/2023	16:28:48	2	102.1
24/02/2023	16:28:52	1	101.9
24/02/2023	16:28:53	93	102.1
24/02/2023	16:28:55	160	102.1
24/02/2023	16:28:55	363	102.1
24/02/2023	16:28:58	24	102.1
24/02/2023	16:29:01	130	102.1
24/02/2023	16:29:04	6	102.1
24/02/2023	16:29:07	103	102.1
24/02/2023	16:29:10	2	102.1
24/02/2023	16:29:15	26	102.1
24/02/2023	16:29:16	32	102.1
24/02/2023	16:29:17	6	102.1
24/02/2023	16:29:19	8	102.1
24/02/2023	16:29:20	2	102.1
24/02/2023	16:29:36	2	102.1
24/02/2023	16:29:37	188	102.1
24/02/2023	16:29:37	310	102.1
24/02/2023	16:29:40	1	102.1
24/02/2023	16:29:54	124	102.1
24/02/2023	16:29:55	92	102.1
24/02/2023	16:29:56	60	102.1
24/02/2023	16:29:57	23	102.1
24/02/2023	16:29:59	730	102.1
24/02/2023	16:35:15	1888	101.8
24/02/2023	16:35:15	5856	101.8
24/02/2023	16:35:15	3057	101.8
24/02/2023	16:35:15	2249	101.8
24/02/2023	16:35:15	1330	101.8
24/02/2023	16:35:15	2149	101.8
24/02/2023	16:35:15	12593	101.8
24/02/2023	16:35:15	1509	101.8
24/02/2023	16:35:15	575	101.8
24/02/2023	16:35:15	20013	101.8
24/02/2023	16:35:15	890	101.8
24/02/2023	16:35:15	6807	101.8
24/02/2023	16:35:15	3429	101.8
24/02/2023	16:35:15	4605	101.8
24/02/2023	16:35:15	6554	101.8
24/02/2023	16:35:15	4273	101.8
24/02/2023	16:35:15	3676	101.8
24/02/2023	16:35:15	1799	101.8
24/02/2023	16:35:15	3253	101.8