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	15 March 2023
Number of ordinary shares purchased	560,000
Weighted average price paid (p)	103.88
Highest price paid (p)	105.00
Lowest price paid (p)	102.60

Following the above purchase, FirstGroup holds 26,694,166 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 723,902,596. 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 15 March 2023 is 723,902,596. 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	246,955	103.93
BATE	116,270	103.82
CHIX	112,723	103.86
TRQX	84,052	103.82

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:01:15	562	104.90	XLON
08:01:15	422	104.00	TRQX
08:01:16	112	105.00	XLON
08:02:50	81	104.20	XLON
08:02:50	81	104.20	TRQX
08:02:50	85	104.20	BATE
08:02:50	562	104.20	CHIX
08:02:51	158	104.00	TRQX
08:02:51	186	104.00	XLON
08:02:51	187	104.00	BATE
08:02:51	187	104.00	CHIX
08:02:51	28	104.00	TRQX
08:02:52	948	104.00	TRQX
08:02:52	949	104.00	XLON
08:02:52	945	104.00	CHIX
08:02:52	949	104.00	BATE
08:02:52	4	104.00	CHIX
08:02:54	166	104.00	BATE
08:02:54	883	104.00	CHIX
08:02:54	717	104.00	BATE
08:02:56	883	104.00	XLON
08:02:56	882	104.00	TRQX
08:02:56	177	104.00	BATE
08:02:56	176	104.00	CHIX
08:02:56	246	104.00	BATE
08:07:53	948	103.90	TRQX
08:07:53	949	103.90	XLON
08:07:53	949	103.90	CHIX
08:07:53	949	103.90	BATE
08:08:03	172	103.80	BATE
08:08:03	948	103.80	TRQX
08:08:03	201	103.80	CHIX
08:08:03	949	103.80	XLON
08:08:03	182	103.80	BATE
08:08:03	748	103.80	CHIX
08:08:03	595	103.80	BATE
08:10:18	593	104.30	TRQX
08:10:18	840	104.30	BATE
08:10:18	949	104.30	XLON
08:10:18	949	104.30	CHIX
08:10:18	355	104.30	TRQX
08:10:18	109	104.30	BATE
08:12:01	217	104.60	TRQX
08:12:01	949	104.60	CHIX
08:12:01	731	104.60	TRQX
08:12:01	949	104.60	XLON
08:12:01	949	104.60	BATE
08:17:51	382	104.40	XLON
08:17:51	382	104.40	CHIX
08:17:51	381	104.40	TRQX
08:17:51	382	104.40	BATE
08:17:51	74	104.40	BATE
08:19:49	108	104.20	TRQX
08:19:49	109	104.20	BATE
08:19:49	109	104.20	CHIX
08:19:49	109	104.20	XLON
08:19:49	21	104.20	BATE
08:20:32	73	104.10	TRQX
08:20:34	73	104.10	CHIX
08:20:37	15	104.10	TRQX
08:20:40	14	104.10	CHIX
08:20:43	3	104.10	TRQX
08:20:46	3	104.10	CHIX
08:21:01	1	104.10	TRQX
08:21:16	4	104.10	CHIX
08:21:19	1	104.10	TRQX
08:21:47	1	104.10	CHIX
08:22:20	4	104.10	TRQX
08:22:22	4	104.10	CHIX
08:22:25	1	104.10	TRQX
08:22:32	1	104.10	CHIX
08:22:50	73	103.90	XLON
08:22:50	1	103.90	TRQX
08:22:50	74	103.90	BATE
08:22:50	4	103.90	BATE
08:23:31	11	104.10	BATE
08:23:34	11	104.10	CHIX
08:23:37	2	104.10	BATE
08:23:39	2	104.10	CHIX
08:24:10	1	104.10	BATE
08:24:12	4	104.10	CHIX
08:24:28	6	104.10	BATE
08:24:30	6	104.10	CHIX
08:24:31	5	104.10	XLON
08:24:34	2	104.10	BATE
08:24:43	2	104.10	CHIX
08:24:59	1	104.40	XLON
08:25:32	2,940	104.10	XLON
08:25:32	847	104.10	CHIX
08:25:33	544	104.00	TRQX
08:25:33	544	104.00	XLON
08:25:33	545	104.00	BATE
08:26:06	582	104.00	XLON
08:26:06	582	104.00	TRQX
08:26:06	583	104.00	BATE
08:26:06	582	104.00	CHIX
08:26:15	508	104.00	BATE
08:26:15	70	104.00	CHIX
08:26:15	415	104.00	CHIX
08:26:20	2,048	104.10	XLON
08:26:20	507	104.10	TRQX
08:26:20	23	104.10	CHIX
08:26:31	957	104.10	XLON
08:26:31	957	104.10	BATE
08:27:00	83	104.00	TRQX
08:27:00	185	104.00	XLON
08:27:00	185	104.00	CHIX
08:27:00	185	104.00	BATE
08:27:02	58	103.90	XLON
08:27:02	58	103.90	TRQX
08:27:02	58	103.90	CHIX
08:27:02	58	103.90	BATE
08:28:05	13	104.10	BATE
08:28:08	12	104.10	TRQX
08:28:11	12	104.10	CHIX
08:28:14	3	104.10	BATE
08:28:17	2	104.10	CHIX
08:28:28	2	104.10	TRQX
08:28:42	3	104.10	CHIX
08:28:44	2	104.10	TRQX
08:29:16	2	104.10	BATE
08:29:52	4	104.10	TRQX
08:29:53	4	104.10	BATE
08:29:56	1	104.10	TRQX
08:30:19	1	104.10	CHIX
08:30:45	1	104.10	BATE
08:30:54	12	104.20	XLON
08:30:56	3	104.20	CHIX
08:30:59	849	104.20	XLON
08:31:02	1	104.20	CHIX
08:31:52	100	104.40	CHIX
08:31:52	170	104.30	XLON
08:32:09	349	104.40	CHIX
08:32:11	348	104.40	XLON
08:32:14	250	104.40	BATE
08:32:17	70	104.40	CHIX
08:32:20	70	104.40	XLON
08:32:23	50	104.40	BATE
08:32:26	14	104.40	CHIX
08:32:27	14	104.40	XLON
08:32:29	10	104.40	BATE
08:32:31	3	104.40	CHIX
08:34:24	3	104.40	XLON
08:34:26	33	104.40	CHIX
08:34:29	3	104.40	CHIX
08:34:32	6	104.40	CHIX
08:34:33	1	104.40	XLON
08:35:19	35	104.40	XLON
08:35:23	25	104.40	XLON
08:35:26	7	104.40	XLON
08:35:29	5	104.40	XLON
08:35:32	1	104.40	XLON
08:35:47	1	104.40	XLON
08:36:30	30	104.40	XLON
08:36:32	12	104.40	XLON
08:36:35	6	104.40	XLON
08:36:38	2	104.40	XLON
08:36:41	1	104.40	XLON
08:37:01	1	104.40	XLON
08:37:23	33	104.40	XLON
08:37:26	23	104.40	XLON
08:37:29	7	104.40	XLON
08:37:32	4	104.40	XLON
08:37:48	2	104.40	XLON
08:37:50	27	104.40	XLON
08:37:53	1	104.40	XLON
08:38:02	5	104.40	XLON
08:38:05	14	104.40	XLON
08:38:08	1	104.40	XLON
08:38:32	126	104.50	CHIX
08:38:38	11	104.60	TRQX
08:38:38	115	104.60	TRQX
08:38:38	337	104.50	CHIX
08:39:05	3	104.60	XLON
08:39:08	2	104.60	BATE
08:39:20	1	104.60	XLON
08:39:54	9	104.60	BATE
08:40:17	57	104.60	XLON
08:40:18	11	104.60	XLON
08:41:32	43	104.60	XLON
08:41:35	38	104.60	XLON
08:41:38	9	104.60	XLON
08:41:41	7	104.60	XLON
08:41:44	2	104.60	XLON
08:41:51	2	104.60	XLON
08:41:53	19	104.60	XLON
08:41:56	1	104.60	XLON
08:41:59	3	104.60	XLON
08:42:07	57	104.70	CHIX
08:42:11	18	104.70	XLON
08:42:14	4	104.80	XLON
08:42:14	515	104.70	CHIX
08:42:14	156	104.70	CHIX
08:42:14	422	104.70	XLON
08:42:14	491	104.70	XLON
08:43:30	58	105.00	BATE
08:43:30	742	104.80	CHIX
08:43:30	573	104.80	CHIX
08:43:44	444	104.80	XLON
08:43:44	444	104.80	TRQX
08:43:44	445	104.80	BATE
08:43:44	444	104.80	CHIX
08:43:44	38	104.80	BATE
08:44:57	234	104.80	CHIX
08:45:19	233	104.90	XLON
08:45:20	47	104.90	CHIX
08:45:22	78	104.90	XLON
08:45:26	239	104.90	BATE
08:45:29	15	104.90	XLON
08:45:32	48	104.90	BATE
08:45:35	14	104.90	CHIX
08:45:38	10	104.90	CHIX
08:45:41	10	104.90	BATE
08:45:44	3	104.90	XLON
08:49:04	238	104.80	TRQX
08:49:05	7	104.80	XLON
08:49:06	3	104.80	CHIX
08:49:42	2	104.50	CHIX
08:49:42	2	104.50	BATE
08:49:42	47	104.50	TRQX
08:49:42	2	104.50	XLON
08:49:42	10	104.50	CHIX
08:52:56	322	104.20	TRQX
08:52:56	214	104.20	XLON
08:52:56	38	104.20	TRQX
08:52:56	146	104.20	XLON
08:52:56	360	104.20	CHIX
08:52:56	349	104.20	BATE
08:52:56	11	104.20	BATE
08:52:56	65	104.20	CHIX
08:54:19	26	104.30	CHIX
08:54:19	125	104.30	CHIX
08:54:23	150	104.30	XLON
08:54:26	30	104.30	CHIX
08:54:29	30	104.30	XLON
08:54:32	9	104.30	CHIX
08:54:35	6	104.30	XLON
08:54:38	6	104.30	CHIX
08:54:41	2	104.30	CHIX
08:54:44	6	104.30	CHIX
08:54:47	1	104.30	XLON
08:54:54	1	104.30	CHIX
08:55:05	4	104.30	XLON
08:55:08	3	104.30	CHIX
08:55:28	1	104.30	XLON
08:56:06	6	104.30	CHIX
08:56:08	9	104.30	XLON
08:56:11	2	104.30	CHIX
08:56:14	1	104.30	XLON
08:56:42	19	104.30	BATE
08:56:42	132	104.30	BATE
08:56:44	9	104.30	XLON
08:56:47	1	104.30	CHIX
08:57:04	30	104.30	BATE
08:57:08	6	104.30	CHIX
08:57:11	6	104.30	BATE
08:57:14	2	104.30	XLON
08:57:16	1	104.30	CHIX
08:57:36	3	104.30	XLON
08:57:54	6	104.30	CHIX
08:57:56	5	104.30	XLON
08:57:59	1	104.30	BATE
08:58:38	1	104.10	XLON
08:58:38	138	104.10	TRQX
08:58:38	1	104.10	CHIX
08:58:38	12	104.10	TRQX
08:58:38	1	104.10	CHIX
08:58:38	28	104.10	BATE
08:59:02	81	104.00	XLON
08:59:02	81	104.00	TRQX
08:59:02	81	104.00	CHIX
08:59:02	81	104.00	BATE
09:00:20	318	104.20	CHIX
09:00:23	318	104.30	XLON
09:00:26	66	104.30	CHIX
09:00:29	64	104.30	XLON
09:00:32	13	104.30	CHIX
09:00:35	13	104.30	XLON
09:00:38	2	104.30	CHIX
09:02:46	1	104.30	CHIX
09:03:07	5	104.30	CHIX
09:03:11	4	104.30	CHIX
09:03:14	1	104.30	CHIX
09:03:22	1	104.30	CHIX
09:03:44	3	104.30	CHIX
09:04:11	5	104.30	CHIX
09:04:14	5	104.30	CHIX
09:04:17	1	104.30	CHIX
09:04:47	1	104.30	CHIX
09:05:16	7	104.30	CHIX
09:05:20	6	104.30	CHIX
09:05:23	1	104.30	CHIX
09:05:36	2	104.30	CHIX
09:05:38	3	104.30	CHIX
09:05:55	211	104.10	XLON
09:05:55	318	104.10	TRQX
09:05:55	1	104.10	BATE
09:05:55	1	104.10	CHIX
09:07:02	56	104.00	TRQX
09:07:02	57	104.00	BATE
09:07:02	57	104.00	CHIX
09:07:06	202	104.00	CHIX
09:07:06	276	104.00	TRQX
09:07:06	276	104.00	BATE
09:07:06	56	104.00	XLON
09:10:17	335	104.00	XLON
09:10:17	141	104.00	CHIX
09:10:17	12	104.00	BATE
09:10:17	26	104.00	TRQX
09:10:17	226	104.00	TRQX
09:10:17	324	104.00	BATE
09:11:02	321	104.20	XLON
09:11:02	167	104.00	CHIX
09:11:02	543	104.00	BATE
09:11:11	342	104.00	CHIX
09:11:14	369	104.20	XLON
09:11:17	73	104.20	XLON
09:13:57	83	104.00	TRQX
09:13:57	387	104.00	CHIX
09:13:57	57	104.00	BATE
09:13:57	358	104.00	XLON
09:14:03	27	104.00	CHIX
09:14:03	27	104.00	BATE
09:14:03	708	104.00	XLON
09:14:05	487	104.20	XLON
09:14:05	132	104.00	XLON
09:14:05	173	104.00	CHIX
09:16:02	167	104.00	CHIX
09:16:02	292	104.00	XLON
09:16:02	125	104.00	CHIX
09:16:02	173	104.00	BATE
09:21:07	346	104.20	XLON
09:21:11	210	104.20	CHIX
09:21:14	69	104.20	XLON
09:21:17	42	104.20	CHIX
09:21:20	14	104.20	XLON
09:21:23	9	104.20	CHIX
09:21:25	2	104.20	XLON
09:21:26	2	104.20	CHIX
09:21:32	1	104.20	XLON
09:21:33	187	104.00	CHIX
09:21:33	347	104.00	BATE
09:21:33	246	104.00	BATE
09:21:34	358	104.00	CHIX
09:21:34	358	104.00	BATE
09:21:38	456	104.20	CHIX
09:21:41	21	104.20	XLON
09:21:44	91	104.20	CHIX
09:21:47	155	104.20	XLON
09:21:50	18	104.20	CHIX
09:21:53	31	104.20	XLON
09:21:56	3	104.20	CHIX
09:22:35	456	104.20	BATE
09:22:38	77	104.20	CHIX
09:22:38	27	104.00	BATE
09:22:38	38	104.00	BATE
09:22:38	119	104.00	BATE
09:22:38	31	104.00	BATE
09:22:38	7	104.00	XLON
09:22:38	26	104.00	TRQX
09:22:41	229	104.10	CHIX
09:22:41	212	104.00	BATE
09:22:41	18	104.00	BATE
09:22:44	229	104.10	XLON
09:22:46	312	104.10	CHIX
09:22:46	115	104.00	TRQX
09:22:46	312	104.00	BATE
09:22:50	46	104.10	XLON
09:22:50	167	104.00	BATE
09:22:53	166	104.10	CHIX
09:22:56	119	104.10	XLON
09:22:56	8	104.10	XLON
09:22:59	33	104.10	CHIX
09:23:02	136	104.10	XLON
09:23:05	7	104.10	CHIX
09:23:08	27	104.10	XLON
09:23:11	2	104.10	CHIX
09:23:14	5	104.10	XLON
09:23:17	1	104.10	CHIX
09:23:39	128	104.00	BATE
09:23:39	1	104.00	XLON
09:23:39	114	104.00	TRQX
09:23:39	295	104.00	TRQX
09:24:02	182	104.10	CHIX
09:24:02	224	104.10	CHIX
09:24:05	116	104.10	XLON
09:24:08	81	104.10	CHIX
09:24:11	23	104.10	XLON
09:24:14	16	104.10	CHIX
09:24:17	5	104.10	XLON
09:24:20	3	104.10	CHIX
09:24:23	1	104.10	XLON
09:24:28	116	104.00	BATE
09:24:28	1	104.00	CHIX
09:24:28	115	104.00	TRQX
09:24:28	115	104.00	TRQX
09:24:32	383	104.10	XLON
09:24:34	86	104.10	CHIX
09:24:35	77	104.10	XLON
09:24:38	17	104.10	CHIX
09:24:41	15	104.10	XLON
09:24:44	4	104.10	CHIX
09:24:47	3	104.10	XLON
09:25:00	85	104.00	TRQX
09:25:00	74	104.00	TRQX
09:25:05	163	104.10	XLON
09:25:08	1	104.10	CHIX
09:25:20	33	104.10	XLON
09:25:21	12	104.10	CHIX
09:25:23	289	104.10	XLON
09:25:25	116	104.00	TRQX
09:25:25	2	104.00	CHIX
09:25:25	86	104.00	BATE
09:25:25	113	104.00	TRQX
09:25:31	490	104.00	CHIX
09:25:31	491	104.00	BATE
09:25:31	85	104.00	XLON
09:25:31	490	104.00	TRQX
09:25:31	51	104.00	TRQX
09:26:09	362	104.00	XLON
09:26:09	362	104.00	TRQX
09:26:09	363	104.00	CHIX
09:26:09	363	104.00	BATE
09:26:09	343	104.00	TRQX
09:26:09	763	104.00	XLON
09:26:09	258	104.00	XLON
09:26:11	1,833	104.00	BATE
09:26:11	908	104.00	XLON
09:26:11	357	104.00	XLON
09:26:12	245	104.00	TRQX
09:26:12	1,020	104.00	TRQX
09:26:12	580	104.00	BATE
09:26:12	327	104.00	CHIX
09:26:12	288	104.00	CHIX
09:26:12	650	104.00	CHIX
09:26:12	191	104.00	BATE
09:26:12	843	104.00	XLON
09:26:12	59	104.00	BATE
09:26:13	119	104.00	BATE
09:26:13	475	104.00	BATE
09:26:16	770	104.00	XLON
09:26:16	843	104.00	TRQX
09:26:16	770	104.00	CHIX
09:26:16	771	104.00	BATE
09:26:17	806	104.00	TRQX
09:26:18	543	104.00	XLON
09:26:18	437	104.00	XLON
09:26:26	414	104.00	BATE
09:26:26	413	104.00	CHIX
09:26:26	482	104.00	XLON
09:26:26	173	104.00	TRQX
09:26:28	126	104.00	XLON
09:26:28	595	104.00	CHIX
09:26:30	595	104.10	BATE
09:26:30	83	104.00	CHIX
09:26:30	210	104.00	CHIX
09:26:56	595	104.00	TRQX
09:26:56	496	104.00	CHIX
09:26:56	83	104.00	XLON
09:26:56	496	104.00	BATE
09:26:58	948	103.80	TRQX
09:26:58	949	103.80	CHIX
09:26:58	949	103.80	BATE
09:27:00	948	104.00	TRQX
09:27:00	949	104.00	XLON
09:27:00	949	104.00	CHIX
09:27:00	949	104.00	BATE
09:27:04	948	103.80	TRQX
09:27:04	949	103.80	XLON
09:27:04	949	103.80	BATE
09:27:04	949	103.80	CHIX
09:27:38	949	103.80	XLON
09:27:38	628	103.80	BATE
09:30:09	694	103.80	XLON
09:30:09	487	103.80	CHIX
09:30:09	321	103.80	BATE
09:30:09	883	103.80	XLON
09:30:09	462	103.80	CHIX
09:30:09	948	103.80	TRQX
09:36:00	1,192	104.10	XLON
09:36:00	1,193	104.10	BATE
09:37:39	867	104.10	TRQX
09:37:39	867	104.10	XLON
09:37:39	868	104.10	CHIX
09:41:04	868	104.00	CHIX
09:41:04	1,030	104.00	BATE
09:41:04	1,030	104.00	TRQX
09:41:04	88	104.00	XLON
09:41:04	779	104.00	XLON
09:41:04	949	103.90	CHIX
09:41:04	949	103.90	BATE
09:41:42	948	103.60	TRQX
09:41:42	949	103.60	CHIX
09:41:42	949	103.60	BATE
09:41:42	949	103.60	XLON
09:41:44	948	103.50	TRQX
09:41:44	949	103.50	CHIX
09:41:44	949	103.50	XLON
09:41:44	949	103.50	BATE
09:41:46	235	103.40	TRQX
09:41:46	236	103.40	XLON
09:41:46	236	103.40	CHIX
09:41:46	236	103.40	BATE
09:45:21	200	103.00	CHIX
09:45:21	200	103.00	BATE
09:45:21	200	103.00	TRQX
09:45:21	200	103.00	XLON
09:45:21	40	103.00	BATE
09:45:29	148	102.80	XLON
09:45:29	77	102.80	TRQX
09:45:29	71	102.80	TRQX
09:45:29	149	102.80	CHIX
09:45:29	149	102.80	BATE
09:45:41	52	103.10	CHIX
09:45:42	52	103.10	XLON
09:45:44	945	103.10	CHIX
09:45:47	262	103.40	BATE
09:45:49	512	103.40	CHIX
09:45:49	373	103.40	CHIX
09:45:49	43	103.10	TRQX
09:45:49	9	103.10	TRQX
09:46:01	131	103.10	BATE
09:46:04	104	103.30	XLON
09:47:27	127	102.90	XLON
09:47:27	128	102.90	BATE
09:47:27	127	102.90	CHIX
09:47:27	127	102.90	TRQX
09:49:29	1,103	103.40	XLON
09:49:31	156	103.40	BATE
09:49:32	220	103.30	XLON
09:49:35	44	103.30	XLON
09:53:09	254	103.10	TRQX
09:53:09	163	103.10	XLON
09:53:09	32	103.10	BATE
09:53:09	155	103.10	CHIX
09:53:09	862	103.10	XLON
09:53:16	580	103.00	BATE
09:53:16	579	103.00	CHIX
09:56:26	579	103.50	XLON
09:56:26	579	103.50	TRQX
09:56:26	2,058	103.50	BATE
09:56:43	579	103.50	XLON
09:56:43	579	103.50	TRQX
09:56:43	579	103.50	CHIX
09:56:43	2,058	103.50	BATE
09:57:23	579	103.50	XLON
09:57:23	579	103.50	TRQX
09:57:23	579	103.50	CHIX
09:57:23	1,300	103.50	BATE
09:57:23	300	103.50	BATE
09:58:06	767	103.70	TRQX
09:58:06	949	103.70	XLON
09:58:06	181	103.70	TRQX
09:58:06	648	103.70	BATE
09:58:06	949	103.70	CHIX
09:58:06	301	103.70	BATE
09:59:06	693	103.80	CHIX
09:59:29	1,716	103.80	XLON
09:59:29	693	103.80	TRQX
09:59:29	693	103.80	BATE
10:05:16	949	103.90	XLON
10:05:16	948	103.90	TRQX
10:05:16	949	103.90	CHIX
10:05:16	949	103.90	BATE
10:05:55	949	104.00	XLON
10:05:55	948	104.00	TRQX
10:05:55	949	104.00	BATE
10:05:55	949	104.00	CHIX
10:06:14	173	104.00	XLON
10:06:14	887	104.00	CHIX
10:06:14	462	104.00	TRQX
10:06:14	949	104.00	BATE
10:06:14	776	104.00	XLON
10:06:47	500	104.00	BATE
10:06:47	523	104.00	CHIX
10:07:02	93	104.00	XLON
10:07:02	856	104.00	XLON
10:07:06	79	103.90	TRQX
10:07:06	79	103.90	CHIX
10:07:06	79	103.90	BATE
10:11:02	329	103.90	TRQX
10:11:02	949	103.90	XLON
10:11:02	540	103.90	TRQX
10:11:02	870	103.90	BATE
10:11:02	430	103.90	CHIX
10:11:02	440	103.90	CHIX
10:12:33	330	103.70	CHIX
10:12:33	870	103.70	BATE
10:12:33	540	103.70	CHIX
10:12:33	1,028	103.70	XLON
10:12:33	1,027	103.70	TRQX
10:14:06	1,028	103.90	XLON
10:14:06	449	103.60	TRQX
10:14:06	648	103.60	BATE
10:14:06	648	103.60	CHIX
10:14:09	222	103.60	CHIX
10:14:09	1,745	103.60	CHIX
10:16:03	1,050	103.60	CHIX
10:17:02	533	103.60	XLON
10:17:07	949	103.40	XLON
10:17:07	948	103.40	TRQX
10:17:07	949	103.40	CHIX
10:17:07	949	103.40	BATE
10:27:47	303	103.30	CHIX
10:27:47	303	103.30	BATE
10:27:47	793	103.30	XLON
10:27:47	303	103.30	TRQX
10:27:47	490	103.30	CHIX
10:27:47	490	103.30	BATE
10:27:47	490	103.30	TRQX
10:27:51	62	103.50	CHIX
10:27:51	2,022	103.50	XLON
10:27:51	39	103.50	TRQX
10:27:51	39	103.50	BATE
10:27:51	35	103.50	CHIX
10:29:41	949	103.70	CHIX
10:29:41	202	103.70	BATE
10:29:41	206	103.70	TRQX
10:29:41	32	103.70	TRQX
10:29:41	747	103.70	BATE
10:29:41	949	103.70	XLON
10:29:41	358	103.70	TRQX
10:29:41	88	103.70	TRQX
10:29:41	54	103.70	TRQX
10:29:41	210	103.70	TRQX
10:29:47	1,008	103.70	CHIX
10:29:53	830	103.80	XLON
10:29:53	266	103.80	BATE
10:30:17	372	103.80	CHIX
10:30:17	92	103.80	TRQX
10:30:17	92	103.80	BATE
10:30:17	137	103.80	CHIX
10:30:17	56	103.80	CHIX
10:30:17	253	103.80	CHIX
10:30:41	85	103.90	TRQX
10:30:41	131	103.90	CHIX
10:30:41	307	103.90	TRQX
10:30:41	53	103.90	TRQX
10:30:41	949	103.90	XLON
10:30:41	600	103.90	CHIX
10:31:02	50	103.90	XLON
10:37:07	949	103.70	XLON
10:40:02	141	104.00	CHIX
10:40:02	949	104.00	BATE
10:40:02	74	104.00	TRQX
10:40:02	808	104.00	CHIX
10:40:02	874	104.00	TRQX
10:40:02	1,019	104.00	XLON
10:40:02	1,020	104.00	BATE
10:40:33	949	103.90	BATE
10:40:33	949	103.90	CHIX
10:40:33	948	103.90	TRQX
10:40:33	949	103.90	XLON
10:43:56	101	104.10	TRQX
10:43:56	949	104.10	CHIX
10:43:56	300	104.10	XLON
10:43:56	949	104.10	BATE
10:43:56	702	104.10	TRQX
10:43:56	351	104.10	XLON
10:43:56	145	104.10	TRQX
10:43:56	298	104.10	XLON
10:49:46	949	103.80	CHIX
10:49:46	949	103.80	BATE
10:49:46	222	103.80	XLON
10:49:46	727	103.80	XLON
10:49:50	948	103.90	TRQX
10:49:50	949	103.90	BATE
10:49:50	949	103.90	CHIX
10:53:20	949	103.90	CHIX
10:53:20	949	103.90	XLON
10:53:20	949	103.90	BATE
10:53:21	567	103.90	XLON
10:55:08	949	104.00	CHIX
10:55:08	32	104.00	XLON
10:55:08	105	104.00	TRQX
10:55:08	350	104.00	XLON
10:55:08	843	104.00	TRQX
11:00:18	1,233	104.00	BATE
11:00:18	1,232	104.00	CHIX
11:00:40	854	104.00	TRQX
11:00:40	855	104.00	BATE
11:00:40	854	104.00	XLON
11:00:54	620	103.90	CHIX
11:00:54	808	103.90	TRQX
11:00:54	678	103.90	BATE
11:00:54	177	103.90	BATE
11:00:54	854	103.90	XLON
11:00:56	2,106	103.90	BATE
11:00:56	317	103.90	CHIX
11:02:02	639	104.00	XLON
11:20:20	800	104.10	BATE
11:20:20	949	104.10	CHIX
11:20:20	149	104.10	BATE
11:20:20	948	104.10	TRQX
11:20:20	949	104.10	XLON
11:21:43	300	104.10	XLON
11:21:43	497	104.10	XLON
11:21:43	135	104.10	TRQX
11:21:43	39	104.10	TRQX
11:21:43	47	104.10	CHIX
11:21:43	47	104.10	BATE
11:31:03	629	104.00	CHIX
11:31:03	630	104.00	BATE
11:31:03	40	104.00	XLON
11:31:03	40	104.00	TRQX
11:34:02	589	104.20	XLON
11:34:02	305	104.00	CHIX
11:36:02	217	103.90	CHIX
11:36:02	20	103.90	XLON
11:36:02	392	103.90	TRQX
11:36:02	392	103.90	BATE
11:36:02	372	103.90	XLON
11:39:02	175	104.20	CHIX
11:39:06	105	104.20	BATE
11:39:06	39	104.20	BATE
11:39:09	110	104.20	CHIX
11:39:11	100	104.20	XLON
11:39:12	29	104.20	BATE
11:39:15	22	104.20	CHIX
11:39:18	20	104.20	XLON
11:39:21	7	104.20	TRQX
11:39:21	89	104.20	TRQX
11:39:21	47	104.20	TRQX
11:39:23	7	104.20	XLON
11:39:27	6	104.20	BATE
11:39:30	4	104.20	XLON
11:49:20	2	104.00	BATE
11:49:20	4	104.00	CHIX
11:49:20	1	104.00	XLON
11:49:20	88	104.00	TRQX
12:02:01	55	104.10	CHIX
12:02:40	59	103.90	BATE
12:02:40	58	103.90	XLON
12:02:40	31	103.90	CHIX
12:02:40	58	103.90	TRQX
12:02:42	28	104.10	CHIX
12:02:43	1,047	104.00	XLON
12:02:43	1,047	104.00	TRQX
12:02:43	99	104.00	BATE
12:02:43	12	104.00	CHIX
12:02:43	949	104.00	BATE
12:03:02	1,047	104.00	XLON
12:03:04	70	104.00	CHIX
12:14:28	919	104.10	CHIX
12:14:29	116	104.10	BATE
12:14:33	184	104.10	CHIX
12:14:36	115	104.10	CHIX
12:14:39	115	104.10	XLON
12:14:40	69	104.10	TRQX
12:14:40	46	104.10	TRQX
12:14:42	271	104.10	XLON
12:14:45	54	104.10	XLON
12:14:48	37	104.10	CHIX
12:14:49	23	104.10	CHIX
12:14:51	23	104.10	TRQX
12:14:54	23	104.10	BATE
12:14:57	11	104.10	XLON
12:15:00	7	104.10	CHIX
12:15:03	5	104.10	BATE
12:15:06	5	104.10	CHIX
12:15:09	4	104.10	TRQX
12:18:13	2	103.90	XLON
12:18:13	1	103.90	BATE
12:18:15	710	103.60	TRQX
12:18:17	711	103.60	XLON
12:19:20	888	103.60	TRQX
12:19:20	300	103.60	TRQX
12:19:20	711	103.60	BATE
12:19:20	503	103.60	CHIX
12:19:20	208	103.60	CHIX
12:25:18	310	103.60	BATE
12:25:18	310	103.60	CHIX
12:25:18	310	103.60	TRQX
12:25:18	207	103.60	TRQX
12:25:18	292	103.60	CHIX
12:25:18	85	103.60	TRQX
12:25:18	602	103.60	XLON
12:25:18	292	103.60	BATE
12:25:19	1,697	103.60	BATE
12:25:36	222	103.60	TRQX
12:25:36	949	103.60	XLON
12:25:36	949	103.60	CHIX
12:27:39	948	103.50	TRQX
12:27:39	949	103.50	BATE
12:27:39	351	103.50	CHIX
12:27:39	949	103.50	XLON
12:27:39	598	103.50	CHIX
12:27:42	86	103.30	TRQX
12:27:42	86	103.30	CHIX
12:27:42	86	103.30	BATE
12:29:42	437	103.30	CHIX
12:29:42	949	103.30	XLON
12:29:42	426	103.30	CHIX
12:29:42	863	103.30	BATE
12:29:42	1,644	103.30	XLON
12:30:13	948	103.20	TRQX
12:30:13	949	103.20	XLON
12:30:13	949	103.20	CHIX
12:30:13	949	103.20	BATE
12:32:14	351	103.20	CHIX
12:32:14	699	103.20	XLON
12:32:14	948	103.20	TRQX
12:32:14	949	103.20	BATE
12:32:14	598	103.20	CHIX
12:32:14	250	103.20	XLON
12:34:54	599	103.00	BATE
12:34:54	599	103.00	CHIX
12:34:54	565	103.00	XLON
12:34:54	1,998	103.00	TRQX
12:34:54	34	103.00	XLON
12:36:18	882	103.00	BATE
12:36:18	118	103.00	CHIX
12:36:27	1,016	103.00	TRQX
12:36:27	1,016	103.00	XLON
12:36:27	763	103.00	CHIX
12:36:56	949	103.00	BATE
12:36:56	351	103.00	CHIX
12:36:56	445	103.00	CHIX
12:37:18	345	103.00	TRQX
12:37:18	949	103.00	XLON
12:37:18	1,745	103.00	BATE
12:37:18	153	103.00	CHIX
12:37:18	300	103.00	TRQX
12:37:18	300	103.00	TRQX
12:37:18	3	103.00	TRQX
12:37:19	1,519	103.00	XLON
12:37:19	1,520	103.00	BATE
12:38:10	758	103.00	TRQX
12:38:10	758	103.00	XLON
12:38:10	759	103.00	CHIX
12:38:10	1,520	103.00	BATE
12:38:11	949	102.60	CHIX
12:38:11	428	102.60	BATE
12:38:11	521	102.60	BATE
12:43:33	949	102.70	XLON
12:45:00	948	103.40	TRQX
12:45:00	638	103.40	BATE
12:45:00	949	103.40	XLON
12:45:00	311	103.40	BATE
12:45:00	421	103.40	CHIX
12:45:00	528	103.30	CHIX
12:45:03	560	103.30	XLON
12:45:03	2,114	103.30	TRQX
12:45:03	561	103.30	BATE
12:45:03	560	103.30	CHIX
12:45:12	949	103.30	XLON
12:45:23	387	103.30	CHIX
12:45:48	562	103.30	CHIX
12:45:48	949	103.30	BATE
12:45:48	948	103.30	TRQX
12:45:48	291	103.30	XLON
12:45:48	600	103.30	XLON
12:45:48	58	103.30	XLON
12:45:48	949	103.30	CHIX
12:46:07	751	103.20	CHIX
12:46:07	751	103.20	BATE
12:46:07	750	103.20	TRQX
12:46:07	113	103.20	CHIX
12:46:07	949	103.20	XLON
12:46:07	198	103.20	TRQX
12:46:07	113	103.20	BATE
13:05:46	949	103.70	CHIX
13:05:46	949	103.70	BATE
13:05:46	917	103.70	TRQX
13:10:02	949	103.70	CHIX
13:10:02	949	103.70	XLON
13:10:02	949	103.70	BATE
13:10:02	231	103.70	TRQX
13:10:02	717	103.70	TRQX
13:21:37	504	103.60	TRQX
13:21:37	949	103.60	XLON
13:21:37	949	103.60	BATE
13:21:37	949	103.60	CHIX
13:21:37	444	103.60	TRQX
13:40:08	128	104.00	XLON
13:40:08	1,201	104.00	BATE
13:40:08	300	104.00	XLON
13:40:08	773	104.00	XLON
13:53:37	294	104.20	XLON
13:53:37	753	104.20	TRQX
13:53:37	843	104.20	XLON
13:53:37	761	104.20	CHIX
13:53:37	1,137	104.20	BATE
13:53:37	7	104.20	TRQX
13:56:46	419	104.10	XLON
13:56:46	409	104.10	TRQX
13:56:46	1,471	104.10	XLON
13:56:46	481	104.10	CHIX
13:56:46	409	104.10	BATE
13:56:46	226	104.10	TRQX
13:56:46	154	104.10	CHIX
13:56:46	226	104.10	BATE
13:56:46	2,299	104.10	XLON
13:59:15	229	104.00	TRQX
13:59:15	278	104.00	XLON
13:59:15	719	104.00	TRQX
13:59:15	600	104.00	XLON
13:59:15	351	104.00	CHIX
13:59:15	949	104.00	BATE
13:59:15	71	104.00	XLON
13:59:15	598	104.00	CHIX
14:14:48	948	104.40	TRQX
14:14:48	949	104.40	XLON
14:14:48	949	104.30	BATE
14:14:48	949	104.30	CHIX
14:34:42	622	104.40	XLON
14:34:42	327	104.40	XLON
14:34:42	949	104.40	CHIX
14:34:42	949	104.40	BATE
14:34:46	33	104.40	CHIX
14:46:24	239	104.40	XLON
14:46:24	948	104.40	TRQX
14:46:24	710	104.40	XLON
14:46:24	916	104.40	CHIX
14:48:15	813	104.30	XLON
14:48:15	307	104.30	BATE
14:48:15	1,084	104.30	TRQX
14:48:15	813	104.30	CHIX
14:48:15	778	104.30	BATE
14:58:02	1,102	104.20	TRQX
14:58:02	795	104.20	CHIX
14:58:02	954	104.20	XLON
14:58:02	786	104.20	BATE
14:58:02	129	104.20	XLON
14:58:02	10	104.20	BATE
14:58:02	19	104.20	XLON
15:03:35	300	104.10	XLON
15:03:35	867	104.10	TRQX
15:03:35	949	104.10	BATE
15:03:35	649	104.10	XLON
15:03:35	949	104.10	CHIX
15:03:37	799	104.10	XLON
15:03:37	219	104.10	BATE
15:04:01	1,300	104.10	BATE
15:04:01	217	104.10	CHIX
15:04:01	219	104.10	BATE
15:04:01	206	104.10	BATE
15:04:01	100	104.10	BATE
15:04:01	72	104.10	BATE
15:15:11	300	104.10	TRQX
15:15:11	949	104.10	XLON
15:15:11	300	104.10	TRQX
15:15:11	348	104.10	TRQX
15:15:11	949	104.10	CHIX
15:15:11	949	104.10	BATE
15:15:11	1,519	104.10	XLON
15:15:11	30	104.10	XLON
15:16:15	949	104.00	BATE
15:16:15	469	104.00	CHIX
15:16:15	278	104.00	TRQX
15:16:15	949	104.00	XLON
15:16:15	323	104.00	CHIX
15:16:15	670	104.00	TRQX
15:16:15	157	104.00	CHIX
15:21:02	700	104.00	CHIX
15:21:40	1,696	104.00	BATE
15:23:02	442	104.00	TRQX
15:23:02	700	104.00	XLON
15:23:02	257	104.00	TRQX
15:23:02	736	104.00	BATE
15:23:02	602	104.00	CHIX
15:23:02	462	104.00	BATE
15:23:02	596	104.00	CHIX
15:26:02	830	104.00	CHIX
15:29:24	535	104.00	TRQX
15:29:27	300	104.00	XLON
15:30:02	300	104.00	XLON
15:30:02	1,030	104.00	CHIX
15:30:02	468	104.00	XLON
15:30:10	574	103.90	XLON
15:30:10	375	103.90	XLON
15:30:10	949	103.90	CHIX
15:30:10	949	103.90	BATE
15:30:10	948	103.90	TRQX
15:34:29	949	104.00	BATE
15:34:29	949	104.00	CHIX
15:34:29	20	104.00	TRQX
15:34:29	484	104.00	TRQX
15:34:29	35	104.00	TRQX
15:34:29	949	104.00	XLON
15:34:48	949	104.00	BATE
15:34:48	409	104.00	TRQX
15:34:48	949	104.00	CHIX
15:34:48	1,219	104.00	BATE
15:34:48	1,218	104.00	XLON
15:34:49	949	104.00	BATE
15:34:53	949	104.00	XLON
15:34:58	949	104.00	XLON
15:34:58	949	104.00	BATE
15:34:58	948	104.00	TRQX
15:34:58	949	104.00	CHIX
15:34:58	949	104.00	XLON
15:34:58	949	104.00	BATE
15:35:01	389	104.00	BATE
15:35:01	171	104.00	BATE
15:35:03	949	104.00	XLON
15:35:03	949	104.00	CHIX
15:35:03	389	104.00	BATE
15:35:03	948	104.00	TRQX
15:35:03	306	104.00	CHIX
15:35:03	923	104.00	CHIX
15:35:03	700	104.00	XLON
15:35:03	202	104.00	XLON
15:35:03	327	104.00	XLON
15:35:04	949	104.00	BATE
15:35:04	949	104.00	XLON
15:35:31	300	104.00	BATE
15:35:48	385	104.00	BATE
15:35:48	174	104.00	CHIX
15:35:48	98	104.00	BATE
15:35:50	166	104.00	BATE
15:35:50	775	104.00	CHIX
15:35:50	949	104.00	XLON
15:35:50	948	104.00	TRQX
15:36:40	200	104.00	BATE
15:40:02	749	104.00	BATE
15:40:10	780	104.00	XLON
15:40:10	169	104.00	XLON
15:40:10	949	104.00	CHIX
15:49:05	694	104.00	TRQX
15:52:08	254	104.00	TRQX
15:52:08	422	104.00	CHIX
15:54:08	372	104.00	CHIX
15:54:09	112	104.00	CHIX
15:54:09	1,052	104.00	BATE
15:55:27	370	104.00	CHIX
15:56:08	325	104.00	BATE
15:56:08	736	104.00	CHIX
15:56:08	220	104.00	BATE
15:57:02	1,523	104.00	CHIX
15:57:02	132	104.00	BATE
15:57:02	82	104.00	CHIX
15:57:02	25	104.00	CHIX
15:57:14	21	104.00	CHIX
15:57:14	312	104.00	CHIX
15:58:02	1,211	104.00	CHIX
15:59:02	209	104.00	XLON
16:00:00	450	104.00	XLON
16:00:03	247	104.00	XLON
16:05:30	1,106	104.00	TRQX
16:05:30	415	104.00	CHIX
16:05:30	892	104.00	BATE
16:05:58	476	104.00	CHIX
16:06:08	1,006	104.00	TRQX
16:06:08	1,006	104.00	XLON
16:06:08	891	104.00	CHIX
16:06:08	892	104.00	BATE
16:06:36	414	104.00	CHIX
16:20:12	1,006	104.00	XLON
16:20:12	300	104.00	TRQX
16:20:12	300	104.00	TRQX
16:20:12	892	104.00	BATE
16:20:12	477	104.00	CHIX
16:20:12	300	104.00	TRQX
16:20:12	106	104.00	TRQX
16:20:12	1,720	104.00	XLON
16:29:45	949	104.00	CHIX
16:35:09	23,054	104.00	XLON
16:35:09	24,002	104.00	XLON
16:35:09	42,115	104.00	XLON
16:35:09	500	104.00	XLON
16:35:09	6,933	104.00	XLON
16:35:09	5,968	104.00	XLON
16:35:09	13,643	104.00	XLON