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	21 February 2023
Number of ordinary shares purchased	706,000
Weighted average price paid (p)	102.83
Highest price paid (p)	103.90
Lowest price paid (p)	101.50

Following the above purchase, FirstGroup holds 19,309,370 Ordinary Shares in treasury.  The total number of Ordinary Shares in issue excluding shares held as treasury shares is 731,249,334. 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 21 February 2023 is 731,249,334. 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	399,600	102.81
BATE	121,339	102.92
CHIX	110,133	102.77
TRQX	68,522	102.84
Sigma-X	6,406	102.81

Individual transactions:

Transaction Time	Volume	Price (GBp)	Venue
08:05:00	163	103.8	TRQX
08:05:14	2089	103.8	TRQX
08:11:52	631	103.5	TRQX
08:11:52	631	103.5	XLON
08:11:52	631	103.5	CHIX
08:11:52	631	103.5	BATE
08:11:52	1756	103.4	TRQX
08:36:36	125	103.4	TRQX
08:36:36	125	103.4	XLON
08:36:36	126	103.4	BATE
08:36:36	126	103.4	CHIX
08:36:37	803	103.4	BATE
08:36:37	444	103.4	BATE
08:36:40	875	103.1	XLON
08:36:40	874	103.1	TRQX
08:36:40	875	103.1	CHIX
08:36:42	590	103.1	XLON
08:36:42	394	103.1	CHIX
08:38:46	459	103	TRQX
08:38:46	459	103	XLON
08:38:46	460	103	BATE
08:38:46	273	103	CHIX
08:38:46	186	103	CHIX
08:38:46	115	103	CHIX
08:38:52	216	103.2	CHIX
08:38:52	216	103.1	BATE
08:39:09	809	103	BATE
08:42:02	1200	103	BATE
08:42:02	216	103	XLON
08:42:02	215	103	TRQX
08:42:02	56	103	CHIX
08:42:02	1174	103	BATE
08:42:03	1259	102.8	BATE
08:42:48	107	102.9	XLON
08:42:49	110	103	BATE
08:42:51	1443	103.1	XLON
08:42:53	432	103.1	BATE
08:42:53	361	103.1	XLON
08:43:04	931	102.8	XLON
08:43:04	107	102.8	TRQX
08:43:04	108	102.8	BATE
08:43:04	107	102.8	CHIX
08:43:40	119	102.8	TRQX
08:43:40	119	102.8	XLON
08:43:40	120	102.8	BATE
08:43:40	120	102.8	CHIX
08:43:54	147	103.1	CHIX
08:43:58	20	103.2	XLON
08:43:58	260	103.1	CHIX
08:43:59	304	103	XLON
08:44:10	304	103.2	CHIX
08:44:10	305	103	BATE
08:44:13	287	103.2	XLON
08:44:13	13	103.2	XLON
08:44:16	35	103.2	CHIX
08:44:16	224	103.2	CHIX
08:44:19	233	103.2	XLON
08:44:22	75	103.2	XLON
08:44:25	66	103.2	BATE
08:47:43	164	103	BATE
08:47:43	164	103	TRQX
08:47:43	164	103	CHIX
08:47:43	164	103	XLON
08:49:15	327	103	XLON
08:49:15	327	103	CHIX
08:49:15	327	103	TRQX
08:49:15	41	103	BATE
08:50:01	142	103.2	XLON
08:50:01	142	102.9	TRQX
08:50:01	142	102.9	BATE
08:50:01	142	102.9	CHIX
08:50:01	170	102.9	BATE
09:08:26	155	103	CHIX
09:08:27	99	103	XLON
09:08:30	266	103.1	XLON
09:12:47	413	103.4	XLON
09:12:47	980	103.4	XLON
09:12:47	54	103.3	TRQX
09:12:47	225	103.3	TRQX
09:12:47	652	103.3	TRQX
09:12:48	1271	103.4	XLON
09:12:48	500	103.4	XLON
09:12:48	266	103.4	BATE
09:12:51	80	103.2	XLON
09:12:51	85	103.2	CHIX
09:35:34	3181	103.9	TRQX
09:35:34	451	103.9	XLON
09:35:34	466	103.9	XLON
09:37:03	917	103.5	TRQX
09:37:03	918	103.5	BATE
09:37:03	918	103.5	CHIX
09:37:03	917	103.4	TRQX
09:37:03	917	103.4	XLON
09:37:03	77	103.4	BATE
09:54:04	89	103.6	BATE
09:59:51	917	103.6	XLON
09:59:51	917	103.6	TRQX
09:59:51	918	103.6	CHIX
09:59:51	829	103.6	BATE
10:08:20	961	103.4	TRQX
10:08:20	185	103.4	XLON
10:08:20	100	103.4	BATE
10:08:20	873	103.4	CHIX
10:08:20	777	103.4	XLON
10:08:20	674	103.4	BATE
10:08:20	100	103.4	BATE
10:08:21	1059	103.3	TRQX
10:08:21	775	103.3	XLON
10:08:21	1060	103.3	CHIX
10:08:21	776	103.3	BATE
10:18:31	462	103	XLON
10:18:31	917	103	TRQX
10:18:31	489	103	CHIX
10:18:31	374	103	BATE
10:18:31	455	103	XLON
10:18:31	429	103	CHIX
10:18:31	544	103	BATE
10:18:32	224	103	TRQX
10:18:32	1644	103	TRQX
10:18:48	548	102.8	XLON
10:18:48	548	102.8	TRQX
10:18:48	548	102.8	BATE
10:18:48	548	102.8	CHIX
10:18:52	189	103.2	BATE
10:18:52	189	103.1	XLON
10:18:53	189	103.1	CHIX
10:36:19	690	103.1	XLON
10:36:19	109	103.1	XLON
10:36:19	297	102.9	XLON
10:36:22	107	103.1	CHIX
10:36:23	49	103.1	BATE
10:36:23	1047	103.1	BATE
10:36:25	32	103.1	CHIX
10:45:53	386	102.9	XLON
10:45:53	189	102.9	TRQX
10:45:53	328	102.9	BATE
10:45:53	10	102.9	CHIX
10:47:47	198	103.1	BATE
10:47:49	762	103.1	CHIX
10:47:52	198	103.1	CHIX
10:47:53	228	103.1	CHIX
10:47:55	197	103.2	XLON
11:06:35	197	103	TRQX
11:06:35	2490	103	CHIX
11:06:35	60	103	BATE
11:39:51	1004	103.5	XLON
11:40:23	1261	103.5	BATE
11:52:48	1032	103.4	Sigma-X
11:52:48	1016	103.3	XLON
11:52:48	1016	103.3	TRQX
11:52:48	1017	103.3	CHIX
11:52:49	571	103.5	XLON
11:52:49	652	103.5	XLON
11:56:55	221	103.4	BATE
11:57:36	176	103.2	XLON
11:57:36	176	103.2	TRQX
11:57:36	177	103.2	CHIX
11:57:36	77	103.2	BATE
11:57:37	1094	103.4	BATE
11:57:39	329	103.4	XLON
11:57:42	383	103.5	BATE
11:57:45	329	103.5	BATE
11:57:48	134	103.5	BATE
11:57:51	115	103.5	XLON
11:57:54	70	103.5	CHIX
11:57:54	259	103.5	CHIX
11:57:57	115	103.5	BATE
11:58:00	47	103.5	BATE
11:58:03	40	103.5	BATE
11:58:06	115	103.5	CHIX
11:58:09	40	103.5	XLON
11:58:11	40	103.5	CHIX
11:58:12	14	103.5	XLON
11:58:14	14	103.5	CHIX
11:58:15	5	103.5	XLON
11:58:18	5	103.5	CHIX
11:58:21	2	103.5	XLON
11:58:24	1	103.5	CHIX
11:58:27	1	103.5	XLON
12:05:07	90	103.1	XLON
12:05:07	90	103.1	TRQX
12:05:07	90	103.1	CHIX
12:05:07	90	103.1	BATE
12:05:07	276	103.1	XLON
12:15:21	39	103	TRQX
12:15:21	40	103	XLON
12:15:21	40	103	CHIX
12:15:21	40	103	BATE
12:15:21	14	103	XLON
12:22:16	159	102.9	XLON
12:22:16	159	102.9	TRQX
12:22:16	160	102.9	BATE
12:22:16	159	102.9	CHIX
12:40:58	1305	102.8	XLON
12:40:58	58	102.8	TRQX
12:40:58	58	102.8	BATE
12:40:58	58	102.8	CHIX
12:41:00	620	102.8	XLON
12:41:00	24	102.8	XLON
12:41:01	1471	103	XLON
12:41:03	1281	103	XLON
12:41:03	917	102.7	XLON
12:41:03	98	102.7	BATE
12:50:13	447	102.6	CHIX
13:00:09	100	102.6	XLON
13:00:09	817	102.6	XLON
13:00:09	917	102.6	TRQX
13:00:09	918	102.6	BATE
13:00:09	471	102.6	CHIX
13:09:28	1	102.5	XLON
13:10:09	200	102.5	XLON
13:35:34	940	102.5	XLON
13:35:34	1140	102.5	TRQX
13:35:34	343	102.5	CHIX
13:35:34	795	102.5	BATE
13:35:34	452	102.5	CHIX
13:35:34	1971	102.3	XLON
13:35:35	954	102.3	CHIX
13:35:36	972	102.3	XLON
13:35:36	358	102.3	XLON
13:35:36	515	102.3	XLON
13:35:36	525	102.3	BATE
13:35:38	917	102.4	XLON
13:36:10	340	102.2	XLON
13:36:10	577	102.2	XLON
13:36:10	339	102.2	BATE
13:37:08	343	102.2	BATE
13:44:45	236	102.2	BATE
13:44:45	1599	102.2	XLON
13:44:45	917	102.2	TRQX
13:44:45	918	102.2	CHIX
13:45:19	351	102.1	XLON
13:45:19	917	102.1	TRQX
13:45:19	566	102.1	XLON
13:45:19	918	102.1	BATE
13:45:19	918	102.1	CHIX
13:49:55	100	102	BATE
13:52:13	917	102	XLON
13:52:13	917	102	TRQX
13:52:13	918	102	CHIX
13:52:13	818	102	BATE
13:52:15	672	102.2	BATE
13:52:15	353	102.2	BATE
13:52:15	54	102.2	BATE
14:00:08	305	101.9	TRQX
14:00:10	464	101.8	XLON
14:00:10	935	101.8	TRQX
14:00:10	464	101.8	BATE
14:00:10	464	101.8	CHIX
14:02:14	1807	101.7	XLON
14:02:14	243	101.7	TRQX
14:02:14	243	101.7	BATE
14:02:14	243	101.7	CHIX
14:02:51	340	101.8	CHIX
14:02:51	183	101.8	CHIX
14:02:51	300	101.6	XLON
14:02:51	395	101.6	CHIX
14:02:51	441	101.6	XLON
14:02:51	505	101.6	BATE
14:20:06	100	101.6	XLON
14:31:03	200	101.5	XLON
14:31:03	89	101.5	XLON
14:38:54	1224	101.8	BATE
14:38:54	1223	101.8	CHIX
14:38:54	2354	101.7	XLON
14:38:54	774	101.7	XLON
14:38:55	113	102	TRQX
14:38:55	1718	102	TRQX
14:38:55	1764	102	TRQX
14:38:55	664	101.9	XLON
14:38:55	20	101.9	TRQX
14:38:55	1252	101.9	XLON
14:38:55	444	101.9	TRQX
14:38:55	126	101.9	CHIX
14:38:55	284	101.9	XLON
14:38:55	2411	101.9	BATE
14:38:55	1008	101.9	CHIX
14:38:55	1124	101.9	TRQX
14:38:55	362	101.9	CHIX
14:38:55	285	101.9	TRQX
14:38:55	86	101.9	CHIX
14:38:55	2145	101.9	CHIX
14:39:25	1086	101.9	BATE
14:39:52	444	102	CHIX
14:39:52	647	102	CHIX
14:39:52	6970	102	CHIX
14:39:52	803	101.9	CHIX
14:39:52	185	101.9	CHIX
14:40:49	934	102.5	XLON
14:40:49	1079	102.4	CHIX
14:40:49	1086	102.3	CHIX
14:40:49	46	102.2	TRQX
14:40:52	18	102.5	TRQX
14:40:52	846	102.5	TRQX
14:42:34	917	102.3	TRQX
14:42:34	917	102.3	XLON
14:42:34	918	102.3	BATE
14:42:34	918	102.3	CHIX
14:42:54	422	102.2	XLON
14:42:54	917	102.2	TRQX
14:42:54	495	102.2	XLON
14:42:54	918	102.2	BATE
14:42:54	918	102.2	CHIX
14:44:16	918	102.1	CHIX
14:44:16	918	102.1	BATE
14:44:16	917	102.1	XLON
14:44:16	917	102.1	TRQX
14:45:00	917	102.1	XLON
14:45:00	917	102.1	TRQX
14:45:00	918	102.1	BATE
14:45:00	918	102.1	CHIX
14:45:00	917	102.1	XLON
14:45:00	917	102.1	TRQX
14:49:49	1024	102.2	XLON
14:50:13	1010	102.2	XLON
14:50:37	1018	102.2	XLON
14:51:01	1017	102.2	XLON
14:51:25	1014	102.2	XLON
14:51:49	495	102.2	XLON
14:51:49	518	102.2	XLON
14:52:13	1003	102.2	XLON
14:52:40	1119	102.2	BATE
14:53:07	1110	102.2	XLON
14:53:34	917	102.3	XLON
14:53:34	1090	102.2	BATE
14:54:25	575	102.4	XLON
14:54:25	475	102.4	XLON
14:54:52	1050	102.4	XLON
14:55:25	917	102.6	XLON
14:55:25	969	102.5	XLON
14:55:25	918	102.5	BATE
14:55:25	273	102.5	CHIX
14:55:25	372	102.5	CHIX
14:55:25	273	102.5	CHIX
14:55:25	339	102.4	CHIX
14:55:25	17	102.4	BATE
14:55:27	918	102.7	BATE
14:55:27	917	102.7	XLON
14:55:28	475	102.7	CHIX
14:55:28	443	102.7	CHIX
14:55:28	797	102.7	XLON
14:55:28	120	102.7	XLON
14:55:29	341	102.8	BATE
14:55:29	577	102.8	BATE
14:55:29	20	102.8	XLON
14:55:29	897	102.8	XLON
14:55:31	917	102.8	TRQX
14:55:31	917	102.8	XLON
14:55:33	918	102.8	BATE
14:55:33	917	102.8	TRQX
14:55:34	917	102.8	XLON
14:55:34	917	102.8	TRQX
14:55:37	917	102.8	XLON
14:58:11	917	102.5	TRQX
14:58:11	917	102.5	XLON
14:58:11	918	102.5	BATE
14:58:11	918	102.5	CHIX
14:58:53	339	102.4	XLON
15:00:07	917	102.4	TRQX
15:00:07	400	102.4	XLON
15:00:07	178	102.4	XLON
15:00:07	918	102.4	CHIX
15:00:07	918	102.4	BATE
15:02:27	149	102.5	XLON
15:06:25	950	102.7	XLON
15:07:04	48	102.7	XLON
15:07:04	1,105	102.7	XLON
15:07:40	1062	102.7	XLON
15:08:13	978	102.7	XLON
15:08:49	522	102.8	XLON
15:08:49	140	102.7	XLON
15:08:49	929	102.7	XLON
15:09:49	333	103	TRQX
15:09:49	1074	103	TRQX
15:09:49	249	103	TRQX
15:09:49	726	103	XLON
15:09:49	2078	103	XLON
15:09:49	327	102.8	XLON
15:09:52	672	103	BATE
15:09:52	1164	103	XLON
15:09:53	671	103	CHIX
15:09:53	918	103	BATE
15:09:54	918	103	XLON
15:09:54	795	103	BATE
15:09:58	794	103	CHIX
15:09:58	857	103	BATE
15:10:01	856	103	XLON
15:10:01	826	103	BATE
15:10:04	825	103	CHIX
15:10:04	841	103	XLON
15:10:06	213	103	XLON
15:10:06	833	103	XLON
15:11:24	1163	102.9	TRQX
15:11:24	833	102.9	CHIX
15:11:24	841	102.9	BATE
15:11:26	998	103	XLON
15:14:26	998	102.8	TRQX
15:14:26	559	102.8	CHIX
15:14:26	837	102.8	BATE
15:14:26	837	102.8	CHIX
15:14:26	998	102.8	TRQX
15:14:26	998	102.8	XLON
15:15:17	902	102.7	XLON
15:15:17	917	102.7	TRQX
15:15:17	15	102.7	XLON
15:15:17	918	102.7	BATE
15:15:17	918	102.7	CHIX
15:16:56	32	102.6	XLON
15:23:40	951	102.8	XLON
15:24:08	1086	102.8	XLON
15:24:32	1001	103	XLON
15:24:56	1002	103	XLON
15:25:22	1167	103	XLON
15:25:46	1042	103	XLON
15:26:11	697	103	XLON
15:26:11	387	103	XLON
15:26:32	495	103	XLON
15:26:32	491	103	XLON
15:26:50	845	103	XLON
15:27:13	24	103	CHIX
15:27:13	1152	103	CHIX
15:27:34	1055	103	CHIX
15:27:56	1054	103	BATE
15:28:13	944	103	XLON
15:28:34	1111	103	XLON
15:28:55	114	103	XLON
15:28:55	521	103	XLON
15:28:55	30	103	XLON
15:28:55	445	103	XLON
15:28:57	917	102.7	TRQX
15:28:57	219	102.7	XLON
15:28:57	918	102.7	BATE
15:28:57	698	102.7	XLON
15:28:57	918	102.7	CHIX
15:30:20	1024	102.9	BATE
15:30:40	1196	102.9	BATE
15:30:59	974	102.9	BATE
15:30:59	50	102.9	BATE
15:31:17	57	102.9	XLON
15:31:17	920	102.9	XLON
15:31:17	31	102.9	CHIX
15:31:35	1027	103	BATE
15:31:35	108	102.9	BATE
15:31:35	101	102.9	BATE
15:31:35	99	102.9	BATE
15:31:35	700	102.9	BATE
15:32:10	1007	103.1	BATE
15:32:10	472	103	XLON
15:32:10	515	103	XLON
15:32:47	977	103.1	XLON
15:33:08	1123	103.1	XLON
15:33:26	876	103.1	XLON
15:33:26	69	103.1	XLON
15:33:44	944	103.1	XLON
15:34:04	803	103.1	CHIX
15:34:04	279	103.1	CHIX
15:34:25	1034	103.2	XLON
15:34:46	1035	103.2	XLON
15:35:08	1012	103.2	XLON
15:35:28	983	103.2	XLON
15:35:50	982	103.2	BATE
15:36:13	1087	103.2	CHIX
15:36:37	1064	103.2	XLON
15:37:01	1056	103.2	BATE
15:37:29	736	103.3	TRQX
15:37:29	291	103.3	TRQX
15:37:29	1130	103.2	CHIX
15:38:40	17	103.4	BATE
15:38:40	1118	103.4	BATE
15:39:08	1041	103.4	BATE
15:39:38	936	103.4	XLON
15:39:38	177	103.4	XLON
15:40:05	323	103.4	CHIX
15:40:05	671	103.4	CHIX
15:40:31	808	103.2	XLON
15:40:31	1763	103.2	BATE
15:40:31	808	103.2	CHIX
15:41:56	978	103.5	BATE
15:41:56	300	103.4	CHIX
15:41:56	791	103.4	CHIX
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:42:52	1107	103.35	BATE
15:44:10	954	103.2	TRQX
15:44:10	954	103.2	XLON
15:44:10	961	103.2	CHIX
15:44:10	954	103.2	BATE
15:44:13	954	103.1	XLON
15:44:13	881	103.1	TRQX
15:44:13	954	103.1	BATE
15:44:13	881	103.1	CHIX
15:44:13	930	103	XLON
15:44:13	929	103	TRQX
15:44:13	930	103	BATE
15:47:56	918	102.8	CHIX
15:50:40	177	103	BATE
15:50:40	974	103	BATE
15:50:59	541	103	XLON
15:50:59	445	103	XLON
15:51:17	37	103	CHIX
15:51:17	960	103	CHIX
15:51:38	342	103	CHIX
15:51:38	822	103	CHIX
15:51:56	996	103	XLON
15:52:13	800	102.9	TRQX
15:52:28	1044	103	BATE
15:52:47	1006	103	CHIX
15:53:04	781	103	CHIX
15:53:04	227	103	CHIX
15:53:22	227	103	XLON
15:53:22	620	103	XLON
15:53:22	163	103	XLON
15:53:41	512	103	XLON
15:53:41	498	103	XLON
15:53:58	791	103	BATE
15:53:58	218	103	BATE
15:54:19	793	103	BATE
15:54:19	388	103	BATE
15:54:41	1181	103	BATE
15:54:58	432	102.9	BATE
15:55:08	1094	103	BATE
15:55:26	588	103	XLON
15:55:26	442	103	XLON
15:55:47	37	103	TRQX
15:55:47	398	103	TRQX
15:55:47	370	103	CHIX
15:55:47	396	103	CHIX
15:56:04	682	103	XLON
15:56:04	358	103	XLON
15:56:22	339	103	CHIX
15:56:22	723	103	CHIX
15:56:41	1004	103.1	CHIX
15:56:41	31	103	TRQX
15:56:41	1030	103	TRQX
15:57:13	512	103	XLON
15:57:13	557	103	XLON
15:57:31	917	103.1	XLON
15:57:31	918	103.1	BATE
15:57:31	22	103	CHIX
15:57:31	1049	103	CHIX
15:58:20	541	103.1	CHIX
15:58:20	377	103.1	CHIX
15:58:20	917	103.1	XLON
15:58:20	28	103	CHIX
15:58:20	1000	103	CHIX
15:59:08	918	103.1	BATE
15:59:08	875	103.1	CHIX
15:59:08	9	103.1	CHIX
15:59:08	347	103	CHIX
15:59:08	699	103	CHIX
15:59:55	917	103.2	XLON
15:59:55	139	103.1	CHIX
16:00:13	1064	103.3	XLON
16:00:32	1039	103.3	XLON
16:00:50	1039	103.3	XLON
16:01:07	882	103.3	BATE
16:01:07	141	103.3	BATE
16:01:28	1175	103.3	CHIX
16:01:43	917	103.1	TRQX
16:01:43	932	103.1	CHIX
16:01:43	918	103.1	BATE
16:01:43	918	103.1	CHIX
16:02:55	1134	103.2	BATE
16:03:13	929	103.2	CHIX
16:03:13	42	103.2	CHIX
16:03:32	968	103.2	BATE
16:03:44	917	103	TRQX
16:03:44	917	103	XLON
16:03:44	918	103	CHIX
16:03:44	918	103	BATE
16:03:47	395	102.9	XLON
16:03:47	353	102.9	XLON
16:05:02	30	103.2	XLON
16:05:02	747	103.2	XLON
16:05:02	290	103.2	XLON
16:05:23	1079	103.1	XLON
16:05:41	924	103.1	CHIX
16:06:01	918	103.2	CHIX
16:06:01	12	103.1	XLON
16:06:01	274	103.1	XLON
16:06:01	517	103.1	CHIX
16:06:01	272	103.1	CHIX
16:06:55	1067	103.1	BATE
16:07:17	1074	103.1	BATE
16:07:37	1075	103.1	XLON
16:07:59	600	103.1	XLON
16:07:59	475	103.1	XLON
16:08:19	918	103.2	BATE
16:08:19	487	103.1	CHIX
16:08:19	45	103.1	BATE
16:08:19	223	103.1	CHIX
16:08:19	22	103.1	BATE
16:08:19	100	103.1	BATE
16:08:19	221	103.1	BATE
16:09:02	1097	103.2	XLON
16:09:22	840	103.2	XLON
16:09:22	250	103.2	XLON
16:09:43	1090	103.2	XLON
16:10:05	517	103.2	XLON
16:10:05	572	103.2	XLON
16:10:22	934	103.2	XLON
16:10:43	1089	103.2	XLON
16:11:02	917	103.1	TRQX
16:11:02	169	103.1	XLON
16:11:02	1666	103.1	CHIX
16:11:04	368	103.2	BATE
16:11:04	730	103.2	BATE
16:12:20	807	103.2	XLON
16:12:20	314	103.2	XLON
16:12:41	1003	103.2	XLON
16:13:02	25	103.2	BATE
16:13:02	967	103.2	BATE
16:13:02	917	103	TRQX
16:13:02	917	103	XLON
16:14:07	2425	103.1	BATE
16:14:42	600	103	XLON
16:14:42	536	103	TRQX
16:14:42	918	103	BATE
16:14:42	918	103	CHIX
16:14:42	317	103	XLON
16:14:42	381	103	TRQX
16:14:44	81	102.9	TRQX
16:14:44	310	102.9	BATE
16:14:44	539	102.9	CHIX
16:14:44	539	102.9	XLON
16:14:44	457	102.9	TRQX
16:14:44	1744	102.9	BATE
16:17:58	704	103.1	XLON
16:17:58	229	103.1	XLON
16:18:23	335	103.1	XLON
16:18:23	716	103.1	XLON
16:18:47	1050	103.1	XLON
16:19:11	38	103.1	BATE
16:19:11	1046	103.1	BATE
16:19:32	975	103.1	XLON
16:19:55	1113	103.1	BATE
16:20:12	917	102.9	TRQX
16:20:12	917	102.9	XLON
16:20:12	918	102.9	BATE
16:20:12	918	102.9	CHIX
16:21:28	1155	103	CHIX
16:21:46	1094	102.9	TRQX
16:22:07	56	103	XLON
16:22:07	1078	103	XLON
16:22:25	726	103	XLON
16:22:25	398	103	XLON
16:22:44	1124	103	XLON
16:23:02	1149	103	BATE
16:23:17	1067	103	XLON
16:23:32	1066	103	BATE
16:23:46	1066	103	CHIX
16:24:02	95	103	CHIX
16:24:02	477	103	CHIX
16:24:02	524	103	CHIX
16:24:17	99	103	CHIX
16:24:17	112	103	CHIX
16:24:17	110	103	CHIX
16:24:17	900	103	CHIX
16:24:31	1219	103	CHIX
16:24:43	975	103	CHIX
16:24:58	1218	103	CHIX
16:25:11	1146	103	BATE
16:25:16	917	102.8	TRQX
16:25:16	917	102.8	XLON
16:25:16	918	102.8	BATE
16:25:16	918	102.8	CHIX
16:25:17	917	102.7	XLON
16:25:40	918	102.7	BATE
16:25:40	68	102.7	TRQX
16:25:40	918	102.7	CHIX
16:25:40	600	102.7	XLON
16:25:40	849	102.7	TRQX
16:25:40	300	102.7	XLON
16:25:40	17	102.7	XLON
16:26:43	38	102.7	XLON
16:26:43	1269	102.7	XLON
16:26:55	22	102.7	CHIX
16:26:55	1305	102.7	CHIX
16:27:05	1104	102.7	XLON
16:27:14	519	102.7	CHIX
16:27:14	641	102.7	CHIX
16:27:22	1566	102.7	BATE
16:27:35	5374	102.7	Sigma-X
16:27:35	918	102.6	CHIX
16:27:35	917	102.6	XLON
16:27:35	918	102.6	BATE
16:27:35	917	102.6	TRQX
16:28:38	58	102.8	XLON
16:28:38	947	102.8	XLON
16:28:47	918	102.9	CHIX
16:28:47	541	102.8	CHIX
16:28:47	800	102.8	CHIX
16:29:01	815	102.8	BATE
16:29:04	1109	102.9	XLON
16:29:11	1029	102.9	XLON
16:29:16	1028	102.9	CHIX
16:29:23	1028	102.9	XLON
16:29:28	918	103	BATE
16:29:28	677	103	XLON
16:29:28	240	103	XLON
16:29:28	894	103	CHIX
16:29:28	60	102.9	BATE
16:29:28	15	102.9	BATE
16:29:28	906	102.9	BATE
16:29:28	24	102.9	BATE
16:29:28	22	102.9	BATE
16:29:28	918	102.9	BATE
16:29:28	918	102.9	CHIX
16:29:33	917	102.8	TRQX
16:29:33	917	102.8	XLON
16:29:33	918	102.8	CHIX
16:29:33	918	102.8	BATE
16:29:54	917	102.7	XLON
16:29:54	917	102.7	TRQX
16:29:54	918	102.7	CHIX
16:29:54	918	102.7	BATE
16:29:59	917	102.6	TRQX
16:29:59	917	102.6	XLON
16:29:59	918	102.6	BATE
16:29:59	918	102.6	CHIX
16:35:11	21889	102.8	XLON
16:35:11	2079	102.8	XLON
16:35:11	1594	102.8	XLON
16:35:11	2764	102.8	XLON
16:35:11	1542	102.8	XLON
16:35:11	2709	102.8	XLON
16:35:11	12481	102.8	XLON
16:35:11	21554	102.8	XLON
16:35:11	1958	102.8	XLON
16:35:11	21546	102.8	XLON
16:35:11	45058	102.8	XLON
16:35:11	22414	102.8	XLON
16:35:11	3321	102.8	XLON
16:35:11	19096	102.8	XLON
16:35:11	227	102.8	XLON
16:35:11	2129	102.8	XLON
16:35:11	12961	102.8	XLON
16:35:11	2209	102.8	XLON
16:35:11	27759	102.8	XLON