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	17 March 2023
Number of ordinary shares purchased	626,000
Weighted average price paid (p)	104.51
Highest price paid (p)	105.10
Lowest price paid (p)	103.40

Following the above purchase, FirstGroup holds 27,847,125 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 722,749,637. 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 17 March 2023 is 722,749,637. 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	104.61	484,537
BATE	104.22	53,066
CHIX	104.19	42,366
TRQX	104.13	46,031

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:08:01	80	104.60	XLON
08:11:40	20	105.10	XLON
08:11:40	119	105.10	XLON
08:11:40	20	105.00	XLON
08:12:08	149	104.60	TRQX
08:12:08	150	104.60	CHIX
08:12:08	150	104.60	XLON
08:12:08	150	104.60	BATE
08:12:13	553	104.60	TRQX
08:12:13	544	104.60	CHIX
08:12:13	63	104.40	CHIX
08:12:13	64	104.40	BATE
08:12:13	63	104.40	XLON
08:12:13	63	104.40	TRQX
08:12:24	346	104.40	TRQX
08:12:24	2	104.40	CHIX
08:12:24	347	104.40	XLON
08:12:24	347	104.40	BATE
08:12:24	345	104.40	CHIX
08:12:25	85	104.30	TRQX
08:12:25	406	104.30	TRQX
08:12:36	8	104.50	CHIX
08:12:36	296	104.50	CHIX
08:12:36	2	104.00	CHIX
08:13:20	16	104.10	CHIX
08:13:20	248	104.10	TRQX
08:13:20	249	104.10	BATE
08:13:20	233	104.10	CHIX
08:13:20	248	104.10	XLON
08:14:05	87	103.80	TRQX
08:14:05	26	103.80	CHIX
08:14:05	88	103.80	BATE
08:14:05	87	103.80	XLON
08:14:05	62	103.80	CHIX
08:14:45	40	103.70	TRQX
08:14:45	24	103.70	CHIX
08:14:45	40	103.70	XLON
08:14:45	41	103.70	BATE
08:14:45	17	103.70	CHIX
08:14:57	15	104.10	CHIX
08:14:57	363	104.10	CHIX
08:14:57	2	104.00	CHIX
08:14:57	215	103.90	TRQX
08:14:57	8	103.50	BATE
08:15:29	17	104.20	CHIX
08:15:29	3	104.20	CHIX
08:15:29	245	104.20	CHIX
08:15:31	1	104.20	CHIX
08:16:09	3	104.10	CHIX
08:16:09	127	104.10	CHIX
08:16:12	3	104.10	BATE
08:16:12	263	104.10	BATE
08:16:13	32	104.10	CHIX
08:16:16	28	104.10	BATE
08:16:16	31	104.10	BATE
08:16:32	8	103.80	CHIX
08:16:32	154	103.80	TRQX
08:16:32	155	103.80	BATE
08:16:32	154	103.80	XLON
08:16:32	147	103.80	CHIX
08:16:44	2	104.20	CHIX
08:16:44	35	104.10	CHIX
08:17:27	15	104.30	BATE
08:17:27	5	104.30	BATE
08:17:27	42	104.30	BATE
08:17:27	1	104.20	CHIX
08:17:27	4	104.20	CHIX
08:17:27	35	104.20	CHIX
08:17:27	22	103.80	CHIX
08:18:45	2	104.10	BATE
08:18:45	161	104.10	BATE
08:18:45	2	103.80	BATE
08:19:44	3	104.30	TRQX
08:19:44	3	104.30	TRQX
08:19:44	3	104.30	TRQX
08:19:44	47	104.30	TRQX
08:19:44	5	104.20	BATE
08:19:44	4	104.20	BATE
08:19:44	3	104.20	BATE
08:19:44	44	104.20	BATE
08:19:44	4	104.10	CHIX
08:19:44	3	104.10	CHIX
08:19:44	3	104.10	CHIX
08:19:44	8	103.80	CHIX
08:21:14	2	103.90	CHIX
08:23:28	31	104.10	XLON
08:23:28	18	103.80	BATE
08:23:29	23	104.10	CHIX
08:24:03	157	104.30	CHIX
08:24:07	18	104.30	CHIX
08:30:25	320	104.20	TRQX
08:30:25	320	104.20	XLON
08:30:25	320	104.20	CHIX
08:30:25	321	104.20	BATE
08:32:48	166	104.00	BATE
08:32:48	165	104.00	TRQX
08:32:48	165	104.00	XLON
08:32:48	166	104.00	CHIX
08:33:09	16	103.90	BATE
08:33:09	100	103.90	CHIX
08:33:09	100	103.90	TRQX
08:33:09	100	103.90	XLON
08:33:09	85	103.90	BATE
08:35:09	44	104.30	BATE
08:35:09	24	103.90	CHIX
08:35:13	43	104.30	XLON
08:36:47	23	104.30	CHIX
08:37:53	20	104.30	XLON
08:37:55	6	104.30	CHIX
08:37:55	11	104.30	CHIX
08:37:55	3	104.30	CHIX
08:37:58	5	104.30	CHIX
08:38:01	5	104.30	CHIX
08:38:04	5	104.30	XLON
08:38:07	2	104.30	CHIX
08:39:15	11	104.30	XLON
08:39:16	7	104.30	CHIX
08:39:16	4	104.30	CHIX
08:39:19	11	104.40	BATE
08:39:19	4	104.30	CHIX
08:39:19	3	104.30	CHIX
08:41:13	6	104.00	BATE
08:41:53	6	104.30	BATE
08:41:54	6	104.30	CHIX
08:41:55	5	104.30	XLON
08:41:58	5	104.30	BATE
08:42:01	2	104.30	CHIX
08:42:03	1	104.30	BATE
08:42:31	10	104.30	BATE
08:42:31	1	104.20	XLON
08:42:53	1	104.00	CHIX
08:42:53	91	104.00	XLON
08:42:53	1	104.00	BATE
08:42:53	5	104.00	TRQX
08:43:14	2	103.90	CHIX
08:43:14	24	103.90	XLON
08:43:14	24	103.90	BATE
08:43:14	23	103.90	TRQX
08:43:14	22	103.90	CHIX
08:47:03	16	104.20	TRQX
08:47:03	10	103.80	TRQX
08:47:07	11	104.20	CHIX
08:47:07	16	104.20	CHIX
08:47:07	2	104.20	CHIX
08:47:36	7	104.20	CHIX
08:47:36	12	103.90	BATE
08:47:40	3	104.20	CHIX
08:47:43	2	104.20	CHIX
08:48:12	26	103.90	XLON
08:48:53	7	103.90	BATE
08:48:53	2	103.90	CHIX
08:49:26	5	103.90	TRQX
08:49:26	6	103.90	XLON
08:49:26	7	103.90	BATE
08:49:26	7	103.90	CHIX
08:50:54	2	104.10	BATE
08:51:46	4	104.10	CHIX
08:51:49	2	104.10	CHIX
08:52:28	3	103.80	BATE
08:53:01	2	103.80	TRQX
08:53:01	2	103.80	XLON
08:53:01	1	103.80	CHIX
08:53:01	7	103.80	CHIX
08:55:02	2	104.00	CHIX
08:55:45	5	103.80	CHIX
08:56:20	7	104.00	BATE
08:56:22	5	104.00	CHIX
08:56:25	2	104.00	CHIX
08:56:28	2	104.00	BATE
08:56:45	1	103.80	XLON
08:59:16	1	104.20	CHIX
09:00:37	7	104.40	TRQX
09:01:19	21	104.40	XLON
09:01:22	21	104.40	BATE
09:01:24	21	104.40	CHIX
09:01:25	5	104.40	XLON
09:01:28	6	104.40	CHIX
09:01:31	5	104.40	BATE
09:01:34	1	104.40	XLON
09:21:28	20	104.10	TRQX
09:21:28	2	104.10	BATE
09:21:28	31	104.10	TRQX
09:21:28	1	104.10	CHIX
09:22:23	13	103.90	TRQX
09:22:23	10	103.90	CHIX
09:22:23	14	103.90	XLON
09:22:23	14	103.90	BATE
09:22:23	4	103.90	CHIX
09:29:51	5	104.20	CHIX
09:29:51	3	104.20	CHIX
09:29:53	7	104.20	XLON
09:29:55	1	104.20	CHIX
09:29:55	1	104.20	CHIX
09:29:58	2	104.20	CHIX
09:31:10	2	104.30	XLON
09:31:13	525	104.30	XLON
09:40:46	319	104.20	TRQX
09:40:46	525	104.20	CHIX
09:40:46	319	104.20	BATE
09:40:46	131	104.20	XLON
09:40:46	206	104.20	TRQX
09:40:46	206	104.20	BATE
09:40:49	829	104.40	BATE
09:40:51	482	104.40	CHIX
09:40:55	482	104.40	BATE
09:40:58	481	104.40	XLON
09:41:01	37	104.40	CHIX
09:41:01	83	104.40	CHIX
09:41:04	99	104.40	XLON
09:41:04	21	104.40	XLON
09:41:07	21	104.40	CHIX
09:41:07	9	104.40	CHIX
09:41:10	30	104.40	XLON
09:41:24	8	104.40	XLON
09:41:28	32	104.40	XLON
09:41:31	2	104.40	XLON
09:42:00	2	104.30	CHIX
09:42:00	208	104.30	BATE
09:42:00	481	104.30	TRQX
09:42:00	8	104.30	XLON
09:42:00	126	104.30	CHIX
09:42:15	1	104.40	CHIX
09:42:15	2	104.40	CHIX
09:42:19	148	104.40	XLON
09:42:20	24	104.50	BATE
09:42:20	4	104.50	BATE
09:42:20	2	104.40	CHIX
09:42:20	3	104.40	CHIX
09:42:20	143	104.40	CHIX
09:43:21	2	104.50	BATE
09:43:21	89	104.50	BATE
09:43:21	2	104.30	CHIX
09:43:25	89	104.50	CHIX
09:43:28	14	104.50	BATE
09:43:57	54	104.50	XLON
09:43:57	32	104.30	CHIX
09:43:59	22	104.40	CHIX
09:43:59	54	104.30	TRQX
09:44:26	86	104.20	TRQX
09:44:26	86	104.20	XLON
09:44:26	87	104.20	BATE
09:44:26	26	104.20	CHIX
09:44:26	60	104.20	CHIX
09:45:04	2	104.40	BATE
09:45:04	21	104.40	BATE
09:45:04	55	104.10	TRQX
09:45:04	78	104.10	XLON
09:45:04	78	104.10	CHIX
09:45:04	56	104.10	BATE
09:45:28	464	104.40	XLON
09:45:28	270	104.20	XLON
09:45:28	11	104.20	TRQX
09:45:28	22	104.20	BATE
09:45:28	7	104.20	CHIX
09:45:28	377	104.20	BATE
09:46:04	22	104.10	TRQX
09:46:04	22	104.10	CHIX
09:46:49	181	104.40	XLON
09:46:49	42	104.10	CHIX
09:46:52	140	104.40	CHIX
09:46:55	37	104.40	BATE
09:46:55	145	104.40	BATE
09:46:56	10	104.50	CHIX
09:46:56	33	104.40	CHIX
09:48:10	10	104.50	BATE
09:48:10	11	104.50	BATE
09:48:10	34	104.40	CHIX
09:48:10	7	104.40	CHIX
09:48:10	12	104.40	CHIX
09:48:10	18	104.40	CHIX
09:48:10	4	104.20	BATE
09:48:57	7	104.50	CHIX
09:48:57	46	104.30	TRQX
09:48:57	53	104.30	XLON
09:48:57	4	104.30	BATE
09:48:57	46	104.30	CHIX
09:48:57	46	104.30	BATE
09:49:09	6	104.50	CHIX
09:49:09	17	104.40	CHIX
09:49:09	2	104.40	CHIX
09:49:09	10	104.20	CHIX
09:55:53	28	104.20	TRQX
09:55:53	24	104.20	CHIX
09:55:53	6	104.20	BATE
09:55:53	32	104.20	CHIX
09:55:55	93	104.50	CHIX
09:55:56	28	104.50	XLON
09:55:58	24	104.50	CHIX
09:55:59	10	104.50	BATE
09:55:59	13	104.50	BATE
09:56:00	7	104.50	CHIX
09:56:04	7	104.50	XLON
09:56:07	6	104.50	CHIX
09:56:10	2	104.50	CHIX
09:56:13	2	104.50	BATE
09:56:13	3	104.50	BATE
09:56:14	2	104.50	XLON
09:56:55	10	104.50	BATE
09:56:56	5	104.50	XLON
09:56:58	3	104.50	BATE
09:56:59	1	104.50	CHIX
09:57:10	1	104.50	CHIX
09:57:10	12	104.20	TRQX
09:57:42	3	104.20	CHIX
09:57:55	7	104.50	CHIX
09:57:58	3	104.50	CHIX
09:58:09	2	104.50	CHIX
09:58:43	3	104.20	CHIX
09:58:44	1	104.50	CHIX
09:58:46	6	104.50	CHIX
09:58:49	1	104.50	CHIX
09:59:21	1	104.20	CHIX
10:00:06	8	104.50	CHIX
10:00:07	9	104.50	CHIX
10:00:10	3	104.50	TRQX
10:00:44	3	104.50	CHIX
10:00:46	2	104.50	CHIX
10:00:47	1	104.50	CHIX
10:01:27	1	104.50	CHIX
10:01:28	11	104.50	CHIX
10:01:31	1	104.50	CHIX
10:01:34	2	104.50	CHIX
10:02:59	1	104.50	CHIX
10:03:38	11	104.50	CHIX
10:03:40	10	104.50	CHIX
10:03:43	3	104.50	CHIX
10:04:15	3	104.50	CHIX
10:04:16	10	104.50	CHIX
10:04:18	1	104.50	CHIX
10:04:39	2	104.50	CHIX
10:04:40	6	104.50	CHIX
10:04:43	1	104.50	CHIX
10:04:46	1	104.50	CHIX
10:05:01	1	104.50	CHIX
10:05:01	3	104.30	TRQX
10:05:04	1	104.50	CHIX
10:05:26	155	104.50	CHIX
10:05:28	6	104.50	CHIX
10:05:31	39	104.50	CHIX
10:05:33	10	104.50	CHIX
10:05:37	1	104.50	CHIX
10:15:25	50,000	104.80	XLON
10:15:25	50,000	104.80	XLON
10:15:25	50,000	104.80	XLON
10:21:44	1	103.80	CHIX
10:26:13	1	104.10	CHIX
10:26:14	1	104.10	BATE
10:26:17	1	104.20	XLON
10:26:17	3	104.10	CHIX
10:26:17	207	104.10	CHIX
10:26:19	1	104.10	BATE
10:27:20	21	104.10	XLON
10:27:21	21	104.10	BATE
10:27:23	19	104.20	XLON
10:27:23	18	104.10	CHIX
10:27:23	3	104.10	CHIX
10:28:03	12	104.10	CHIX
10:28:03	4	103.80	BATE
10:28:05	3	104.10	BATE
10:28:08	4	104.10	CHIX
10:28:10	1	104.10	BATE
10:28:55	7	104.10	XLON
10:28:56	11	104.10	BATE
10:28:59	1	104.10	CHIX
10:29:20	6	104.10	XLON
10:29:22	1	104.10	CHIX
10:29:22	12	104.10	CHIX
10:29:23	3	104.10	BATE
10:29:26	4	104.10	CHIX
10:29:29	1	104.10	BATE
10:29:59	2	104.10	XLON
10:30:01	11	104.10	BATE
10:30:05	1	104.10	CHIX
10:30:08	3	104.10	BATE
10:30:10	1	104.10	CHIX
10:30:49	2	104.10	XLON
10:31:27	8	104.10	CHIX
10:31:27	6	104.10	CHIX
10:31:29	18	104.10	XLON
10:31:32	4	104.10	CHIX
10:31:35	6	104.10	XLON
10:31:38	1	104.10	CHIX
10:32:14	2	104.10	XLON
10:32:27	2	104.10	CHIX
10:32:27	3	104.10	CHIX
10:32:27	1	104.10	CHIX
10:32:29	6	104.10	XLON
10:32:32	2	104.10	CHIX
10:32:52	2	104.10	XLON
10:32:52	2	103.80	TRQX
10:32:53	1	104.10	BATE
10:33:10	1	104.10	XLON
10:33:11	1	104.10	BATE
10:33:11	7	104.10	BATE
10:33:12	1	104.10	XLON
10:34:02	1	104.10	CHIX
10:34:15	2	103.80	BATE
10:34:52	8	104.10	XLON
10:34:53	6	104.10	CHIX
10:34:56	3	104.10	XLON
10:34:59	1	104.10	CHIX
10:35:02	1	104.10	BATE
10:35:02	16	104.10	BATE
10:35:05	1	104.10	CHIX
10:35:50	1	103.80	XLON
10:38:13	9	103.70	CHIX
10:38:19	9	104.00	TRQX
10:38:20	17	104.10	CHIX
10:38:20	19	104.00	CHIX
10:38:20	520	104.00	CHIX
10:41:16	24	104.10	CHIX
10:41:16	41	104.10	CHIX
10:41:16	50	103.80	BATE
10:41:17	32	104.10	TRQX
10:41:17	32	104.10	TRQX
10:42:21	33	103.80	XLON
10:42:21	33	103.80	TRQX
10:42:21	33	103.80	CHIX
10:42:21	33	103.80	BATE
10:43:19	263	103.80	BATE
10:43:19	262	103.80	XLON
10:43:19	263	103.80	CHIX
10:43:19	1,042	103.80	BATE
10:44:17	193	104.00	XLON
10:44:17	4	103.60	CHIX
10:44:21	193	104.00	BATE
10:44:24	189	104.00	CHIX
10:44:26	58	104.00	BATE
10:44:30	58	104.00	XLON
10:44:33	57	104.00	CHIX
10:44:36	17	104.00	XLON
10:44:39	17	104.00	BATE
10:44:42	17	104.00	CHIX
10:44:42	42	103.60	TRQX
10:44:42	150	103.60	TRQX
10:45:20	12	103.70	BATE
10:45:20	7	103.70	BATE
10:45:24	19	103.70	CHIX
10:45:27	18	103.70	XLON
10:45:29	18	103.70	TRQX
10:45:33	2	103.70	CHIX
10:45:33	4	103.70	CHIX
10:45:34	5	103.70	BATE
10:45:34	1	103.70	BATE
10:45:36	5	103.70	XLON
10:45:39	2	103.70	BATE
10:45:58	2	103.70	XLON
10:46:00	7	103.70	BATE
10:46:03	5	103.70	XLON
10:46:05	2	103.70	BATE
10:46:09	2	103.70	XLON
10:47:00	1	103.70	CHIX
10:47:31	1	103.50	BATE
10:48:27	17	103.70	XLON
10:48:30	17	103.70	BATE
10:48:33	16	103.70	CHIX
10:48:36	12	103.70	TRQX
10:48:36	6	103.70	TRQX
10:48:39	6	103.70	TRQX
10:48:42	5	103.70	BATE
10:48:45	5	103.70	TRQX
10:48:47	5	103.70	XLON
10:48:51	5	103.70	CHIX
10:48:54	2	103.70	TRQX
10:49:21	2	103.70	CHIX
10:49:55	5	103.70	TRQX
10:49:55	9	103.70	TRQX
10:49:57	17	103.70	CHIX
10:50:00	2	103.70	TRQX
10:50:00	2	103.70	TRQX
10:50:03	5	103.70	CHIX
10:50:04	2	103.70	TRQX
10:50:06	2	103.70	TRQX
10:50:34	1	103.70	BATE
10:50:49	12	103.70	TRQX
10:50:51	2	103.70	BATE
10:50:54	3	103.70	TRQX
10:50:57	1	103.70	TRQX
10:57:45	1	103.90	BATE
10:57:45	1	103.80	XLON
10:57:45	1	103.70	CHIX
10:57:46	16	103.90	BATE
10:57:48	416	104.20	BATE
10:57:48	476	104.10	XLON
10:57:48	941	104.00	CHIX
10:57:48	2	104.00	CHIX
10:57:49	843	104.20	TRQX
10:57:49	114	104.20	TRQX
10:57:51	515	104.20	XLON
10:57:52	77	104.20	CHIX
10:57:52	438	104.20	CHIX
10:57:54	2	104.20	XLON
10:57:54	112	104.20	XLON
10:57:54	40	104.20	XLON
10:57:56	2	104.20	CHIX
10:57:56	153	104.20	CHIX
10:57:58	2	104.20	CHIX
10:58:05	296	104.20	XLON
10:58:05	56	104.20	XLON
10:58:05	111	104.10	CHIX
10:59:03	139	104.20	XLON
10:59:03	34	103.90	CHIX
10:59:04	2	104.20	CHIX
10:59:04	14	104.20	CHIX
10:59:04	27	104.20	CHIX
10:59:04	276	104.20	CHIX
10:59:06	41	104.20	XLON
10:59:09	29	104.20	BATE
10:59:09	185	104.20	BATE
10:59:09	139	104.20	BATE
10:59:12	8	104.20	CHIX
10:59:12	8	104.20	CHIX
10:59:12	6	104.20	CHIX
10:59:12	74	104.20	CHIX
10:59:15	12	104.20	XLON
10:59:18	29	104.20	CHIX
10:59:19	11	104.20	XLON
10:59:21	9	104.20	BATE
10:59:21	97	104.20	BATE
10:59:24	4	104.20	XLON
10:59:27	4	104.20	XLON
10:59:30	2	104.20	XLON
11:00:27	1	104.20	CHIX
11:00:27	7	104.20	CHIX
11:00:27	34	104.00	TRQX
11:00:30	11	104.20	XLON
11:00:33	2	104.20	CHIX
11:00:36	3	104.20	XLON
11:00:39	1	104.20	XLON
11:01:22	1	104.00	CHIX
11:01:22	1	104.00	XLON
11:01:22	31	104.00	BATE
11:01:22	318	104.00	TRQX
11:02:42	509	104.10	XLON
11:02:42	804	104.10	XLON
11:02:42	257	104.10	XLON
11:02:42	598	104.10	XLON
11:02:45	3	104.10	CHIX
11:03:18	3	104.10	XLON
11:03:18	5	104.10	XLON
11:03:18	6	104.10	XLON
11:03:18	509	104.10	XLON
11:03:18	90	104.10	XLON
11:03:18	24	104.10	XLON
11:04:30	59	104.20	CHIX
11:04:30	39	104.00	TRQX
11:04:33	58	104.20	XLON
11:04:35	5	104.20	CHIX
11:04:35	7	104.20	CHIX
11:04:35	17	104.20	CHIX
11:04:39	17	104.20	XLON
11:04:42	9	104.20	CHIX
11:04:43	7	104.20	XLON
11:04:45	3	104.30	CHIX
11:04:45	5	104.20	BATE
11:06:16	1	104.20	CHIX
11:07:32	38	104.00	CHIX
11:07:52	38	104.30	XLON
11:07:52	1	104.20	TRQX
11:07:52	36	104.20	TRQX
11:07:53	38	104.30	BATE
11:07:57	17	104.30	CHIX
11:07:59	16	104.30	CHIX
11:08:00	12	104.30	XLON
11:09:09	3	104.20	XLON
11:10:01	70	104.20	CHIX
11:10:01	20	104.20	CHIX
11:10:01	36	103.90	TRQX
11:10:03	90	104.20	BATE
11:10:06	89	104.20	XLON
11:10:09	27	104.20	BATE
11:10:12	1	104.20	CHIX
11:10:12	21	104.20	CHIX
11:10:12	5	104.20	CHIX
11:10:15	27	104.20	XLON
11:10:17	10	104.20	XLON
11:10:18	8	104.20	BATE
11:10:21	8	104.20	CHIX
11:10:24	8	104.20	XLON
11:10:27	3	104.20	XLON
11:10:30	3	104.20	XLON
11:11:02	3	104.20	BATE
11:11:06	12	104.20	XLON
11:11:09	2	104.20	CHIX
11:11:12	4	104.20	XLON
11:11:15	1	104.20	CHIX
11:12:05	1	104.20	XLON
11:12:22	18	104.20	CHIX
11:12:22	30	103.90	TRQX
11:12:24	9	104.20	XLON
11:12:27	6	104.20	CHIX
11:12:28	2	104.20	XLON
11:12:30	2	104.20	CHIX
11:13:10	1	104.20	XLON
11:13:12	18	104.20	CHIX
11:13:15	1	104.20	BATE
11:13:44	5	104.20	CHIX
11:13:47	6	104.20	BATE
11:13:51	1	104.20	CHIX
11:13:59	8	104.20	CHIX
11:14:00	2	104.20	BATE
11:14:03	2	104.20	CHIX
11:14:36	1	104.20	BATE
11:14:39	18	104.20	CHIX
11:14:42	1	104.20	BATE
11:15:19	5	103.90	CHIX
11:15:58	1	104.20	XLON
11:16:53	20	104.20	CHIX
11:16:57	16	104.20	XLON
11:17:00	8	104.20	BATE
11:17:03	6	104.20	CHIX
11:17:06	5	104.20	XLON
11:17:09	3	104.20	BATE
11:17:12	2	104.20	XLON
11:17:49	1	104.20	XLON
11:18:22	11	104.20	XLON
11:18:24	17	104.20	XLON
11:18:27	3	104.20	XLON
11:18:30	5	104.20	XLON
11:18:31	1	104.20	XLON
11:18:33	1	104.20	XLON
11:19:15	1	104.20	XLON
11:32:36	1	104.00	CHIX
11:32:48	16	104.20	XLON
11:32:49	9	104.20	XLON
11:32:51	5	104.20	XLON
11:32:54	5	104.20	CHIX
11:32:57	3	104.20	XLON
11:33:00	2	104.20	CHIX
11:33:05	8	104.20	CHIX
11:33:09	1	104.20	XLON
11:33:12	2	104.20	CHIX
11:33:50	1	104.20	BATE
11:34:23	7	104.20	CHIX
11:34:24	15	104.20	BATE
11:34:26	2	104.20	CHIX
11:34:30	4	104.20	BATE
11:34:33	1	104.20	CHIX
11:40:55	1	104.00	XLON
11:40:55	1	104.00	XLON
11:40:57	376	104.40	XLON
11:40:57	137	104.40	XLON
11:40:57	314	104.40	XLON
11:40:57	5	104.30	TRQX
11:40:58	296	104.40	XLON
11:40:58	669	104.40	XLON
11:43:48	904	104.40	XLON
11:48:28	64	104.20	BATE
11:48:59	64	104.20	CHIX
11:49:59	66	104.20	TRQX
11:49:59	279	104.20	TRQX
11:49:59	260	104.20	CHIX
11:49:59	260	104.20	BATE
11:50:32	24	104.20	BATE
11:51:02	582	104.40	XLON
11:51:02	44	104.40	XLON
11:51:02	36	104.20	CHIX
11:51:03	482	104.20	CHIX
11:51:03	559	104.20	TRQX
11:51:03	557	104.20	BATE
11:51:03	62	104.20	CHIX
11:51:03	18	104.20	CHIX
11:51:11	222	104.30	XLON
11:51:11	209	104.30	XLON
11:51:12	25	104.30	CHIX
11:51:12	406	104.30	CHIX
11:51:14	129	104.30	XLON
11:51:18	130	104.30	CHIX
11:51:19	8	104.30	BATE
11:51:19	74	104.30	BATE
11:51:19	350	104.30	BATE
11:51:21	39	104.30	CHIX
11:51:24	114	104.30	BATE
11:51:24	16	104.30	BATE
11:51:27	38	104.30	XLON
11:51:30	39	104.30	BATE
11:51:33	34	104.30	CHIX
11:51:36	6	104.30	TRQX
11:51:36	12	104.30	TRQX
11:51:36	413	104.30	TRQX
11:51:39	12	104.30	CHIX
11:51:42	129	104.30	TRQX
11:51:45	12	104.30	BATE
11:51:48	39	104.30	TRQX
11:51:51	11	104.30	XLON
11:51:54	10	104.30	CHIX
11:51:57	8	104.30	TRQX
11:51:57	4	104.30	TRQX
11:52:00	4	104.30	CHIX
11:52:03	4	104.30	TRQX
11:52:06	3	104.30	XLON
11:52:09	3	104.30	BATE
11:52:12	3	104.30	CHIX
11:52:15	1	104.30	BATE
11:54:02	1	104.10	TRQX
11:54:02	1	104.10	CHIX
11:54:02	1	104.10	CHIX
11:54:03	1	104.10	XLON
11:54:03	72	104.10	BATE
12:02:03	70	104.00	BATE
12:02:03	70	104.00	CHIX
12:02:25	113	104.10	XLON
12:02:25	96	103.90	CHIX
12:03:27	76	103.80	TRQX
12:03:27	77	103.80	BATE
12:03:30	76	104.00	XLON
12:03:33	6	104.00	CHIX
12:03:33	70	104.00	CHIX
12:03:36	25	104.00	XLON
12:03:37	11	103.80	TRQX
12:03:37	23	103.80	XLON
12:03:37	16	103.80	CHIX
12:04:24	6	103.90	BATE
12:04:24	6	103.90	BATE
12:04:27	13	103.90	CHIX
12:04:27	10	103.90	CHIX
12:04:30	12	103.90	CHIX
12:04:33	11	103.90	TRQX
12:04:36	11	103.90	XLON
12:04:38	5	103.90	CHIX
12:04:38	2	103.90	CHIX
12:04:50	10	103.90	CHIX
12:04:54	10	103.90	CHIX
12:04:57	10	103.90	XLON
12:05:00	10	103.90	BATE
12:05:03	9	103.90	TRQX
12:05:05	3	103.90	CHIX
12:05:06	3	103.90	TRQX
12:05:09	3	103.90	XLON
12:05:12	3	103.90	CHIX
12:05:15	3	103.90	BATE
12:05:17	1	103.70	CHIX
12:05:17	1	103.70	CHIX
12:05:27	1	103.90	XLON
12:06:34	69	104.00	CHIX
12:06:35	660	104.00	XLON
12:06:38	264	104.00	CHIX
12:06:42	51	104.00	XLON
12:06:42	147	104.00	XLON
12:06:44	1	103.90	CHIX
12:06:44	79	103.90	CHIX
12:06:45	1	103.90	BATE
12:22:18	1,371	104.00	XLON
12:22:18	25	104.00	BATE
12:22:18	36	104.00	CHIX
12:22:18	22	104.00	BATE
12:22:18	11	104.00	CHIX
12:22:18	1	104.00	TRQX
12:23:16	537	104.10	XLON
12:38:47	163	103.90	CHIX
12:38:47	537	103.90	BATE
12:38:47	374	103.90	CHIX
12:38:47	537	103.90	TRQX
12:38:47	764	103.90	TRQX
12:38:47	1,217	103.90	TRQX
12:38:47	573	103.90	TRQX
12:38:47	161	103.90	XLON
12:47:30	20	103.80	BATE
12:48:02	26	103.80	BATE
12:48:14	5	103.80	BATE
12:48:40	28	103.80	BATE
12:49:05	20	103.80	BATE
12:49:36	18	103.80	BATE
13:16:01	965	103.80	TRQX
13:16:01	966	103.80	BATE
13:16:01	708	103.80	CHIX
13:16:01	257	103.80	CHIX
13:34:38	687	103.70	TRQX
13:34:38	1	103.70	TRQX
13:34:38	251	103.70	TRQX
13:34:38	1,492	103.70	TRQX
13:34:40	715	103.80	XLON
13:34:40	169	103.80	XLON
13:39:26	393	103.60	CHIX
13:39:26	883	103.60	TRQX
13:39:26	884	103.60	BATE
13:39:26	491	103.60	CHIX
13:53:37	233	103.90	CHIX
13:53:37	394	103.90	CHIX
13:53:37	1,120	103.80	XLON
13:53:37	266	103.80	XLON
13:53:42	1,523	104.00	XLON
13:53:46	11	104.00	CHIX
13:53:49	659	104.00	XLON
13:53:50	11	103.90	TRQX
13:53:52	221	103.90	XLON
13:53:52	10	103.90	XLON
13:53:55	11	103.90	BATE
13:53:58	81	103.90	XLON
13:54:01	9	103.90	CHIX
13:54:03	28	103.90	XLON
13:54:06	4	103.90	TRQX
13:54:07	10	103.90	XLON
13:54:10	4	104.00	BATE
13:54:13	672	104.00	XLON
13:54:13	267	104.00	XLON
13:54:14	52	104.00	BATE
13:54:14	1,915	104.00	BATE
13:54:16	503	104.00	XLON
13:54:19	3	104.00	CHIX
13:54:22	3	104.00	CHIX
13:54:25	372	104.00	BATE
13:54:25	317	104.00	BATE
13:54:28	1	104.00	CHIX
13:54:55	144	104.10	BATE
13:54:55	97	104.10	BATE
14:01:04	855	104.20	BATE
14:10:03	50	104.10	CHIX
14:10:03	966	104.10	BATE
14:10:03	100	104.10	TRQX
14:10:03	1,965	104.10	XLON
14:10:03	111	104.10	CHIX
14:10:03	865	104.10	TRQX
14:10:03	804	104.10	CHIX
14:10:03	990	104.10	XLON
14:10:03	991	104.10	BATE
14:10:03	116	104.00	TRQX
14:10:03	33	104.00	TRQX
14:10:03	1,465	104.00	TRQX
14:10:03	300	104.00	TRQX
14:10:03	1,149	104.00	TRQX
14:19:02	939	103.80	BATE
14:19:02	893	103.80	XLON
14:19:02	950	103.80	CHIX
14:19:02	33	103.80	TRQX
14:19:02	394	103.80	XLON
14:19:02	348	103.80	BATE
14:19:02	337	103.80	CHIX
14:19:02	711	103.80	TRQX
14:19:02	216	103.80	TRQX
14:19:02	546	103.80	TRQX
14:19:02	863	103.80	TRQX
14:19:02	470	103.80	TRQX
14:19:02	164	103.80	TRQX
14:19:02	3,023	103.80	TRQX
14:19:03	2,710	103.85	BATE
14:19:04	270	104.00	BATE
14:19:04	608	104.00	BATE
14:24:28	965	103.70	TRQX
14:24:28	965	103.70	CHIX
14:24:28	965	103.70	XLON
14:24:28	94	103.70	BATE
14:24:28	1	103.70	BATE
14:24:28	117	103.70	BATE
14:24:28	754	103.70	BATE
14:44:03	73	103.40	CHIX
14:44:03	966	103.40	BATE
14:52:22	892	103.50	CHIX
14:52:22	965	103.50	XLON
14:52:22	965	103.50	TRQX
14:53:49	1,593	103.90	XLON
14:53:49	1,823	103.90	XLON
14:53:50	51	104.00	CHIX
14:53:50	2,615	104.00	CHIX
14:53:52	933	104.00	BATE
14:56:41	1,249	104.00	XLON
14:57:15	1,422	104.00	BATE
14:57:15	833	103.90	XLON
14:57:16	319	103.90	TRQX
14:57:16	132	103.90	XLON
14:57:16	966	103.90	BATE
14:57:16	965	103.90	CHIX
14:57:16	646	103.90	TRQX
15:08:23	1,125	104.30	BATE
15:08:23	103	104.20	TRQX
15:08:23	111	104.20	TRQX
15:08:23	81	104.20	TRQX
15:08:23	95	104.20	TRQX
15:08:23	415	104.20	TRQX
15:08:23	1,611	104.10	CHIX
15:08:23	1,125	104.10	XLON
15:08:23	100	104.10	CHIX
15:08:23	33	104.10	CHIX
15:08:23	3,981	104.00	XLON
15:08:23	416	104.00	XLON
15:08:23	276	104.00	XLON
15:08:23	66	104.00	CHIX
15:08:23	275	104.00	BATE
15:08:23	297	104.00	CHIX
15:08:23	94	104.00	BATE
15:08:23	140	104.00	CHIX
15:08:23	67	104.00	BATE
15:08:24	1,018	104.50	XLON
15:08:24	87	104.40	CHIX
15:08:24	360	104.40	CHIX
15:08:24	359	104.40	CHIX
15:08:24	445	104.40	BATE
15:08:24	574	104.40	BATE
15:08:24	610	104.30	XLON
15:08:24	138	104.30	TRQX
15:08:24	839	104.30	XLON
15:08:24	839	104.30	TRQX
15:08:24	297	104.30	CHIX
15:08:24	275	104.30	BATE
15:08:24	839	104.30	CHIX
15:08:24	204	104.30	BATE
15:08:24	634	104.30	BATE
15:08:26	113	104.50	BATE
15:08:26	948	104.50	CHIX
15:08:26	948	104.50	BATE
15:08:27	947	104.50	XLON
15:08:27	948	104.50	CHIX
15:08:28	948	104.50	BATE
15:08:28	3	104.40	CHIX
15:08:28	20	104.40	CHIX
15:08:28	928	104.40	CHIX
15:08:31	79	104.40	CHIX
15:08:31	869	104.40	CHIX
15:18:06	492	104.80	XLON
15:18:06	455	104.80	XLON
15:18:06	1,297	104.60	TRQX
15:18:06	19	104.60	BATE
15:18:06	91	104.60	BATE
15:18:06	110	104.60	BATE
15:19:55	659	104.60	TRQX
15:19:55	359	104.60	TRQX
15:19:55	948	104.60	CHIX
15:19:55	5,358	104.60	BATE
15:19:55	400	104.60	BATE
15:19:55	948	104.60	BATE
15:21:02	275	104.70	BATE
15:21:02	691	104.70	BATE
15:21:02	194	104.60	CHIX
15:21:02	771	104.60	CHIX
15:21:02	1,287	104.50	XLON
15:21:02	1,287	104.50	BATE
15:21:02	1,287	104.50	CHIX
15:21:02	989	104.50	BATE
15:21:03	194	104.60	CHIX
15:21:03	771	104.60	CHIX
15:21:04	890	104.70	BATE
15:21:04	76	104.70	BATE
15:23:14	965	104.50	XLON
15:23:14	498	104.50	TRQX
15:23:14	6,776	104.50	TRQX
15:23:14	965	104.50	TRQX
15:23:14	813	104.50	BATE
15:23:14	625	104.50	XLON
15:28:52	370	104.40	TRQX
15:28:52	334	104.40	CHIX
15:28:52	965	104.40	XLON
15:28:52	595	104.40	TRQX
15:28:52	966	104.40	BATE
15:28:52	631	104.40	CHIX
15:28:52	1,669	104.40	XLON
15:38:04	965	104.30	XLON
15:38:04	600	104.30	TRQX
15:38:04	966	104.30	BATE
15:38:04	449	104.30	CHIX
15:38:04	170	104.30	TRQX
15:38:04	166	104.30	CHIX
15:38:04	195	104.30	TRQX
15:38:04	334	104.30	CHIX
15:38:04	16	104.30	CHIX
16:03:53	965	104.50	XLON
16:03:53	965	104.50	TRQX
16:03:53	966	104.50	BATE
16:03:53	965	104.50	CHIX
16:05:34	814	104.40	BATE
16:05:34	300	104.40	XLON
16:05:34	970	104.40	XLON
16:09:44	828	104.60	BATE
16:14:56	1,287	104.50	TRQX
16:14:56	17	104.50	XLON
16:14:56	1,287	104.50	CHIX
16:14:56	99	104.40	BATE
16:14:56	842	104.40	BATE
16:14:56	306	104.40	BATE
16:14:57	965	104.50	XLON
16:21:15	400	104.30	CHIX
16:21:24	119	104.30	BATE
16:21:56	565	104.30	CHIX
16:21:56	847	104.30	BATE
16:21:56	965	104.30	TRQX
16:28:42	103	104.30	CHIX
16:29:36	922	104.30	CHIX
16:29:37	295	104.30	TRQX
16:35:00	11,759	104.60	XLON
16:35:00	2,072	104.60	XLON
16:35:00	24,163	104.60	XLON
16:35:00	37,141	104.60	XLON
16:35:00	853	104.60	XLON
16:35:00	937	104.60	XLON
16:35:00	1,097	104.60	XLON
16:35:00	795	104.60	XLON
16:35:00	1,657	104.60	XLON
16:35:00	143	104.60	XLON
16:35:00	22,898	104.60	XLON
16:35:00	203	104.60	XLON
16:35:00	331	104.60	XLON
16:35:00	25,321	104.60	XLON
16:35:00	6,089	104.60	XLON
16:35:00	1,836	104.60	XLON
16:35:00	59,515	104.60	XLON
16:35:00	37,745	104.60	XLON
16:35:00	48	104.60	XLON
16:35:00	2,084	104.60	XLON
16:35:00	520	104.60	XLON
16:35:00	5,838	104.60	XLON
16:35:00	35,869	104.60	XLON