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	05 July
Number of ordinary shares purchased	296,845
Weighted average price paid (p)	146.01
Highest price paid (p)	147.70
Lowest price paid (p)	145.50

Following the above purchase, FirstGroup holds 57,239,013 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 693,428,132. 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 05 July 2023 is 693,428,132. 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 / 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	145.78	200,070
BATE	146.52	32,342
CHIX	146.50	28,770
TRQX	146.46	35,663

Individual transactions:

Transaction Time

Volume

Price (GBp)

Venue

08:04:31	28	147.40	XLON
08:04:36	7	147.60	XLON
08:04:37	2	147.70	XLON
08:05:37	53	146.30	XLON
08:05:37	52	146.30	TRQX
08:05:37	20	146.30	CHIX
08:05:37	53	146.30	BATE
08:05:37	33	146.30	CHIX
08:05:38	701	147.30	XLON
08:05:38	270	147.30	XLON
08:07:55	675	146.50	XLON
08:07:55	229	146.50	XLON
08:07:55	237	146.50	XLON
08:07:55	264	146.20	CHIX
08:07:55	971	146.20	BATE
08:07:55	400	146.20	CHIX
08:07:55	307	146.20	CHIX
08:08:31	971	146.20	TRQX
08:08:31	971	146.20	BATE
08:08:31	971	146.20	CHIX
08:08:31	3,210	146.10	TRQX
08:18:51	540	146.90	TRQX
08:18:51	444	146.90	XLON
08:18:51	4	146.90	XLON
08:18:51	30	146.70	XLON
08:18:51	877	146.60	BATE
08:18:51	647	146.30	XLON
08:18:51	647	146.30	TRQX
08:18:51	648	146.30	BATE
08:18:52	971	146.40	XLON
08:21:12	283	146.10	XLON
08:21:12	971	146.10	TRQX
08:21:12	688	146.10	XLON
08:21:12	808	146.10	BATE
08:21:12	971	146.10	CHIX
08:26:19	784	145.90	XLON
08:26:19	189	145.90	TRQX
08:26:19	45	145.90	XLON
08:26:19	438	145.90	TRQX
08:26:33	582	146.50	XLON
08:26:33	280	146.50	XLON
08:26:33	1,004	146.20	TRQX
08:26:34	582	146.40	XLON
08:26:34	626	146.40	XLON
08:27:07	728	145.90	TRQX
08:27:07	728	145.90	XLON
08:27:07	830	145.90	CHIX
08:27:07	627	145.90	BATE
08:29:20	728	145.80	TRQX
08:29:20	728	145.80	XLON
08:29:20	728	145.80	CHIX
08:29:20	729	145.80	BATE
08:29:20	728	145.70	TRQX
08:29:20	596	145.70	XLON
08:54:25	728	146.90	XLON
08:54:25	729	146.90	BATE
08:54:25	728	146.90	CHIX
08:54:25	728	146.90	TRQX
08:58:03	728	147.00	XLON
08:58:03	728	147.00	TRQX
08:58:03	728	147.00	CHIX
08:58:03	729	147.00	BATE
08:58:03	728	146.90	XLON
08:58:03	728	146.90	TRQX
09:03:27	728	146.90	XLON
09:03:27	729	146.90	BATE
09:03:27	728	146.90	TRQX
09:03:27	728	146.90	CHIX
09:07:17	627	146.90	XLON
09:07:17	597	146.90	TRQX
09:07:17	101	146.90	XLON
09:07:17	131	146.90	TRQX
09:07:17	728	146.90	CHIX
09:07:17	729	146.90	BATE
09:12:07	252	147.00	XLON
09:12:07	728	147.00	TRQX
09:12:07	476	147.00	XLON
09:12:07	728	147.00	CHIX
09:12:07	330	147.00	BATE
09:12:07	399	147.00	BATE
09:13:19	728	146.80	XLON
09:13:19	728	146.80	TRQX
09:13:19	729	146.80	BATE
09:13:19	728	146.80	CHIX
09:31:46	729	147.00	BATE
09:38:57	728	146.90	TRQX
09:38:57	728	146.90	XLON
09:38:57	728	146.90	CHIX
09:38:57	729	146.90	BATE
09:39:45	728	146.90	XLON
09:39:45	728	146.90	TRQX
09:39:45	729	146.90	BATE
09:39:45	728	146.90	CHIX
09:46:33	728	146.90	TRQX
09:47:10	728	146.80	XLON
09:47:10	728	146.80	TRQX
09:47:10	728	146.80	CHIX
09:47:10	729	146.80	BATE
09:49:44	640	146.80	TRQX
09:49:44	728	146.80	XLON
09:49:44	236	146.80	CHIX
09:49:44	88	146.80	TRQX
09:49:44	729	146.80	BATE
09:49:44	492	146.80	CHIX
09:49:51	515	146.70	TRQX
09:49:51	1,368	146.70	XLON
09:49:51	515	146.70	BATE
09:49:51	479	146.70	CHIX
09:49:51	36	146.70	CHIX
09:50:06	942	146.60	XLON
09:50:06	941	146.60	TRQX
09:50:13	657	146.50	XLON
09:50:13	658	146.50	BATE
09:50:13	657	146.50	CHIX
09:50:23	799	146.50	XLON
09:50:23	799	146.50	TRQX
09:50:23	657	146.50	CHIX
09:50:23	658	146.50	BATE
09:50:35	799	146.70	TRQX
09:50:35	799	146.60	XLON
09:50:37	66	146.70	BATE
09:50:40	724	146.70	TRQX
09:50:43	217	146.70	XLON
09:50:43	508	146.70	XLON
09:50:46	181	146.70	TRQX
09:50:49	181	146.50	XLON
09:50:51	421	146.70	TRQX
09:50:52	4	146.70	XLON
09:50:52	161	146.70	XLON
09:50:54	105	146.70	TRQX
09:50:55	206	146.50	XLON
09:50:57	243	146.70	TRQX
09:50:58	165	146.70	XLON
09:51:01	61	146.70	TRQX
09:51:04	41	146.70	XLON
09:51:06	17	146.70	BATE
09:51:07	175	146.70	XLON
09:51:10	15	146.70	TRQX
09:51:13	164	146.70	XLON
09:51:13	4	146.70	XLON
09:51:16	14	146.70	CHIX
09:51:18	14	146.70	BATE
09:51:19	5	146.70	BATE
09:51:22	4	146.70	CHIX
09:51:25	4	146.70	TRQX
09:51:28	3	146.70	BATE
09:54:03	172	146.90	XLON
09:54:06	39	146.90	BATE
09:54:07	678	146.90	XLON
09:54:08	10	146.90	BATE
09:54:09	170	146.90	XLON
09:54:10	2	146.90	BATE
09:54:35	43	146.90	XLON
09:54:37	661	146.90	BATE
09:54:39	11	146.90	XLON
09:54:40	165	146.90	BATE
09:54:43	3	146.90	XLON
09:54:46	41	146.90	BATE
09:54:49	2	146.90	BATE
09:54:51	10	146.80	BATE
09:54:52	1	146.90	XLON
09:55:15	1	146.80	BATE
09:55:15	285	146.80	BATE
09:55:47	72	146.90	XLON
09:55:47	1	146.90	TRQX
09:55:47	614	146.90	BATE
09:55:47	1	146.90	CHIX
09:57:20	300	146.80	TRQX
09:57:20	171	146.80	BATE
09:57:20	300	146.80	XLON
09:57:20	300	146.80	CHIX
09:57:20	120	146.80	BATE
10:00:48	201	146.80	XLON
10:00:48	201	146.80	TRQX
10:00:48	202	146.80	CHIX
10:00:48	202	146.80	BATE
10:00:48	200	146.80	BATE
10:00:57	176	146.90	XLON
10:00:58	175	146.90	TRQX
10:01:01	176	146.90	BATE
10:01:04	44	146.90	XLON
10:05:04	30	146.80	TRQX
10:05:04	50	146.80	XLON
10:05:04	176	146.80	CHIX
10:05:04	75	146.80	BATE
10:05:04	19	146.80	TRQX
10:05:04	56	146.80	XLON
10:05:32	176	147.10	XLON
10:05:32	124	146.80	CHIX
10:05:36	146	147.10	BATE
10:05:45	143	146.70	XLON
10:05:45	143	146.70	TRQX
10:05:45	143	146.70	CHIX
10:05:45	143	146.70	BATE
10:05:45	100	146.70	BATE
10:05:54	204	146.80	XLON
10:05:55	51	146.80	XLON
10:13:57	204	146.70	TRQX
10:13:57	120	146.70	XLON
10:13:57	32	146.70	CHIX
10:13:57	121	146.70	BATE
10:13:57	173	146.70	CHIX
10:14:26	810	146.80	XLON
10:14:28	4	146.80	CHIX
10:14:28	633	146.80	CHIX
10:14:28	324	146.80	CHIX
10:14:31	401	146.80	XLON
10:15:03	81	146.70	BATE
10:15:03	80	146.70	TRQX
10:15:03	81	146.70	CHIX
10:18:44	2,235	146.70	CHIX
10:21:26	517	146.80	CHIX
10:21:26	517	146.70	TRQX
10:21:26	517	146.70	XLON
10:21:26	260	146.70	BATE
10:21:26	257	146.70	BATE
10:22:22	321	146.50	TRQX
10:22:22	322	146.50	XLON
10:22:22	322	146.50	CHIX
10:22:22	322	146.50	BATE
10:27:25	91	146.80	BATE
10:27:25	233	146.80	BATE
10:27:26	54	146.80	XLON
10:27:29	289	146.90	BATE
10:27:32	103	146.90	BATE
10:27:33	72	146.90	BATE
10:27:35	54	146.90	CHIX
10:27:38	53	146.90	TRQX
10:27:41	26	146.90	BATE
10:27:44	18	146.90	BATE
10:27:47	14	146.90	TRQX
10:27:50	14	146.90	XLON
10:27:53	13	146.90	CHIX
10:27:56	6	146.90	BATE
10:27:59	5	146.90	BATE
10:28:02	4	146.90	XLON
10:28:03	3	146.90	CHIX
10:28:04	1	146.50	XLON
10:28:04	3	146.50	TRQX
10:28:04	1	146.50	BATE
10:28:04	2	146.50	BATE
10:28:09	305	146.40	CHIX
10:28:11	98	146.60	XLON
10:28:14	25	146.60	XLON
10:31:51	90	146.60	XLON
10:31:53	68	146.60	XLON
10:31:56	22	146.60	XLON
10:31:59	17	146.60	XLON
10:32:00	6	146.60	XLON
10:32:01	4	146.60	XLON
10:32:05	2	146.60	XLON
10:33:31	235	146.50	CHIX
10:33:32	98	146.60	XLON
10:33:35	1	146.60	XLON
10:33:38	24	146.60	XLON
10:33:41	1	146.60	XLON
10:35:19	98	146.90	TRQX
10:35:20	32	146.90	XLON
10:35:23	6	146.90	XLON
10:35:26	8	146.90	XLON
10:35:27	2	146.90	XLON
10:35:29	49	146.90	XLON
10:35:32	1	146.90	XLON
10:36:45	112	146.60	TRQX
10:36:45	12	146.60	XLON
10:36:45	201	146.60	CHIX
10:36:45	90	146.60	BATE
10:36:45	197	146.60	XLON
10:36:51	380	146.80	CHIX
10:47:45	379	146.40	TRQX
10:47:45	379	146.40	XLON
10:47:45	380	146.40	BATE
10:47:45	1395	146.40	XLON
11:30:54	462	146.50	TRQX
11:30:54	626	146.50	XLON
11:30:54	728	146.50	CHIX
11:30:54	729	146.50	BATE
11:30:54	266	146.50	TRQX
11:30:54	102	146.50	XLON
11:54:27	53	146.40	XLON
11:54:27	314	146.40	TRQX
11:54:27	560	146.40	XLON
11:54:27	299	146.40	TRQX
11:54:27	613	146.40	BATE
11:54:27	613	146.40	CHIX
11:58:47	1,148	146.40	XLON
12:02:29	204	146.50	XLON
12:02:29	252	146.50	XLON
12:02:29	20	146.50	CHIX
12:02:29	21	146.50	BATE
12:02:29	20	146.50	TRQX
12:06:16	126	146.40	BATE
12:06:17	125	146.60	XLON
12:06:20	221	146.60	BATE
12:06:23	31	146.60	XLON
12:06:25	55	146.60	BATE
12:06:26	8	146.60	XLON
12:06:29	14	146.60	BATE
12:06:32	2	146.60	XLON
12:06:35	3	146.60	BATE
12:09:16	1	146.40	XLON
12:09:16	125	146.40	TRQX
12:09:16	32	146.40	TRQX
12:09:16	126	146.40	CHIX
12:09:16	219	146.40	BATE
12:12:44	118	146.30	XLON
12:12:44	118	146.30	TRQX
12:12:44	119	146.30	CHIX
12:12:44	119	146.30	BATE
12:27:18	223	146.40	BATE
12:27:19	416	146.50	BATE
12:27:19	518	146.50	BATE
12:27:21	223	146.60	CHIX
12:27:24	234	146.60	BATE
12:27:26	222	146.60	TRQX
12:27:28	222	146.60	XLON
12:27:30	95	146.60	BATE
12:27:33	59	146.60	BATE
12:27:36	56	146.60	XLON
12:27:39	55	146.60	CHIX
12:27:40	55	146.50	TRQX
12:27:42	14	146.50	XLON
12:27:45	14	146.50	TRQX
12:44:06	28	146.30	TRQX
12:44:06	28	146.30	XLON
12:44:06	29	146.30	BATE
12:44:06	28	146.30	CHIX
12:44:35	206	146.60	XLON
12:44:35	132	146.40	BATE
12:44:35	75	146.40	BATE
12:44:36	51	146.40	XLON
12:49:44	127	146.40	XLON
12:49:45	266	146.40	XLON
12:49:48	32	146.40	XLON
12:49:51	66	146.40	XLON
12:49:54	8	146.40	XLON
12:49:57	17	146.40	XLON
12:50:00	2	146.40	XLON
13:01:52	206	146.20	TRQX
13:01:52	4	146.20	XLON
13:01:52	52	146.20	BATE
13:01:52	127	146.20	CHIX
13:01:52	74	146.20	XLON
13:02:15	214	146.60	XLON
13:02:18	214	146.70	BATE
13:02:18	119	146.60	XLON
13:02:18	309	146.60	XLON
13:08:10	252	146.50	XLON
13:08:10	160	146.50	BATE
13:08:10	214	146.50	CHIX
13:08:10	213	146.50	TRQX
13:18:03	91	146.70	XLON
13:18:06	135	146.70	TRQX
13:18:09	240	146.70	XLON
13:18:12	91	146.70	BATE
13:18:15	91	146.70	TRQX
13:18:18	60	146.70	XLON
13:18:21	34	146.70	TRQX
13:18:24	23	146.70	BATE
13:18:27	22	146.70	TRQX
13:18:30	11	146.70	XLON
13:18:30	4	146.70	XLON
13:18:33	9	146.70	TRQX
13:18:36	6	146.70	BATE
13:18:39	5	146.70	TRQX
13:18:42	4	146.70	XLON
13:18:45	2	146.70	BATE
13:39:26	1	146.40	XLON
13:39:26	1	146.40	TRQX
13:39:26	91	146.40	CHIX
13:39:26	576	146.40	BATE
13:49:02	262	146.70	XLON
13:49:03	280	146.70	BATE
13:54:43	231	146.70	BATE
13:54:43	53	146.70	BATE
13:54:43	79	146.70	BATE
13:54:45	363	146.90	XLON
13:54:45	11	146.70	BATE
13:54:45	15	146.70	BATE
13:56:44	228	146.60	TRQX
13:56:44	228	146.60	XLON
13:56:44	228	146.60	CHIX
13:56:44	229	146.60	BATE
13:58:20	84	147.00	TRQX
13:58:20	84	146.90	XLON
13:58:21	21	147.00	XLON
13:59:29	5	147.00	XLON
13:59:29	86	146.70	XLON
13:59:29	21	146.70	TRQX
13:59:29	85	146.70	CHIX
13:59:29	23	146.70	BATE
14:01:00	15	146.70	XLON
14:01:00	15	146.70	TRQX
14:01:00	15	146.70	BATE
14:01:00	15	146.70	CHIX
14:03:20	41	146.90	XLON
14:03:21	41	146.90	TRQX
14:03:23	10	146.90	XLON
14:03:24	41	146.90	BATE
14:04:18	22	147.00	TRQX
14:04:18	22	146.90	BATE
14:07:11	90	146.90	XLON
14:07:12	90	146.90	TRQX
14:07:15	29	146.90	TRQX
14:07:18	23	146.90	XLON
14:07:21	22	146.90	TRQX
14:07:24	7	146.90	TRQX
14:07:27	6	146.90	XLON
14:07:30	6	146.90	TRQX
14:07:33	2	146.90	XLON
14:07:36	1	146.90	TRQX
14:08:47	1	146.50	TRQX
14:08:47	1	146.50	XLON
14:08:47	90	146.50	BATE
14:08:47	90	146.50	CHIX
14:10:14	167	146.60	XLON
14:10:15	42	146.60	XLON
14:11:03	29	146.70	XLON
14:11:03	98	146.60	XLON
14:12:57	32	146.70	XLON
14:13:00	25	146.70	XLON
14:13:03	8	146.70	XLON
14:13:06	6	146.70	XLON
14:13:09	2	146.70	XLON
14:14:24	2	146.70	XLON
14:14:27	22	146.70	XLON
14:14:30	1	146.70	XLON
14:15:40	5	146.70	XLON
14:15:42	20	146.70	XLON
14:15:45	2	146.70	XLON
14:16:59	5	146.70	XLON
14:17:00	20	146.70	XLON
14:17:03	1	146.70	XLON
14:18:19	5	146.70	XLON
14:18:21	18	146.70	XLON
14:18:24	3	146.70	XLON
14:18:27	5	146.70	XLON
14:18:30	1	146.70	XLON
14:19:42	167	146.70	CHIX
14:19:43	22	146.70	XLON
14:19:45	42	146.70	CHIX
14:19:48	6	146.70	XLON
14:19:51	10	146.70	CHIX
14:19:54	2	146.70	XLON
14:19:57	2	146.70	CHIX
14:21:24	1	146.70	XLON
14:23:02	25	146.70	CHIX
14:23:03	25	146.70	XLON
14:23:06	6	146.70	CHIX
14:23:09	6	146.70	XLON
14:23:12	2	146.70	CHIX
14:23:15	1	146.70	XLON
14:24:32	1	146.70	CHIX
14:26:49	167	146.40	TRQX
14:26:49	1	146.40	XLON
14:26:49	28	146.40	XLON
14:26:49	98	146.40	BATE
14:30:06	106	146.70	XLON
14:30:06	136	146.70	XLON
14:30:09	242	146.70	CHIX
14:30:12	60	146.70	XLON
14:30:15	61	146.70	CHIX
14:30:18	15	146.70	XLON
14:30:21	15	146.70	CHIX
14:30:24	4	146.60	XLON
14:33:21	1	146.30	XLON
14:38:06	58	146.60	XLON
14:38:09	73	146.60	XLON
14:38:12	15	146.60	XLON
14:38:15	18	146.60	XLON
14:38:18	4	146.60	XLON
14:38:21	4	146.60	XLON
14:38:24	1	146.60	XLON
14:40:10	146	146.30	TRQX
14:40:12	38	146.40	XLON
14:40:15	1	146.40	XLON
14:40:17	733	146.40	XLON
14:40:17	315	146.40	XLON
14:40:17	52	146.40	XLON
14:40:18	736	146.40	XLON
14:40:18	381	146.40	XLON
14:40:18	32	146.40	XLON
14:40:18	37	146.30	TRQX
14:40:18	146	146.30	CHIX
14:40:18	242	146.30	BATE
14:40:18	301	146.30	XLON
14:40:24	132	146.40	XLON
14:40:24	296	146.30	XLON
14:43:08	296	146.40	TRQX
14:43:09	33	146.40	CHIX
14:43:09	263	146.40	CHIX
14:43:12	242	146.40	XLON
14:43:13	74	146.40	XLON
14:43:15	74	146.40	TRQX
14:43:18	60	146.40	XLON
14:43:21	19	146.40	XLON
14:43:24	18	146.40	TRQX
14:43:27	15	146.40	XLON
14:43:30	5	146.40	XLON
14:43:33	5	146.40	TRQX
14:43:36	3	146.40	XLON
14:43:39	2	146.40	XLON
14:45:21	1	146.40	XLON
14:45:24	177	146.40	XLON
14:45:27	1	146.40	XLON
14:47:12	44	146.20	XLON
14:47:12	1	146.20	TRQX
14:47:12	74	146.20	CHIX
14:47:12	296	146.20	BATE
14:51:13	251	146.40	TRQX
14:51:13	240	146.20	XLON
14:51:15	11	146.40	XLON
14:51:18	62	146.40	TRQX
14:51:21	3	146.40	XLON
14:52:00	16	146.40	TRQX
14:52:03	74	146.40	XLON
14:52:06	4	146.40	TRQX
14:52:09	18	146.40	XLON
14:52:12	1	146.40	TRQX
14:54:09	5	146.20	XLON
14:54:09	11	146.20	BATE
14:54:12	241	146.40	BATE
14:54:14	65	146.40	XLON
14:54:15	1	146.40	TRQX
14:54:18	16	146.40	XLON
14:54:21	1	146.40	TRQX
14:55:26	4	146.20	XLON
14:55:26	252	146.20	CHIX
14:55:26	60	146.20	BATE
14:55:26	60	146.20	BATE
14:55:26	90	146.20	TRQX
14:57:14	44	146.30	CHIX
14:57:14	430	146.30	CHIX
14:57:14	165	146.10	XLON
14:57:15	308	146.30	XLON
14:57:18	119	146.30	CHIX
15:00:25	95	146.10	XLON
15:03:30	203	146.10	XLON
15:06:14	302	146.30	XLON
15:06:14	128	146.30	XLON
15:06:14	185	146.10	XLON
15:06:16	365	146.40	XLON
15:06:17	107	146.40	XLON
15:06:19	92	146.40	XLON
15:06:22	26	146.40	XLON
15:06:25	23	146.40	XLON
15:06:28	7	146.40	XLON
15:06:31	6	146.40	XLON
15:06:33	1	146.40	XLON
15:06:47	272	146.40	TRQX
15:06:47	201	146.40	TRQX
15:06:49	250	146.40	XLON
15:06:52	118	146.40	TRQX
15:06:55	63	146.40	XLON
15:06:58	29	146.40	TRQX
15:07:01	16	146.40	XLON
15:07:04	7	146.40	TRQX
15:07:07	4	146.40	XLON
15:07:10	2	146.40	TRQX
15:07:11	2	146.40	XLON
15:08:53	1	146.40	TRQX
15:11:09	38	146.40	XLON
15:11:10	9	146.40	TRQX
15:11:13	32	146.40	XLON
15:11:16	3	146.40	TRQX
15:13:12	1	146.20	XLON
15:13:12	8	146.20	XLON
15:15:02	127	146.20	BATE
15:17:01	32	146.20	XLON
15:17:04	31	146.40	TRQX
15:17:07	20	146.40	XLON
15:17:10	8	146.40	TRQX
15:17:11	5	146.40	XLON
15:17:13	2	146.40	TRQX
15:17:16	1	146.40	XLON
15:17:38	1	146.40	TRQX
15:17:40	26	146.40	XLON
15:17:43	20	146.40	TRQX
15:17:43	115	146.40	TRQX
15:17:44	6	146.40	XLON
15:17:45	53	146.40	TRQX
15:17:49	1	146.40	XLON
15:17:49	14	146.20	TRQX
15:17:49	222	146.20	BATE
15:17:49	203	146.20	CHIX
15:17:49	34	146.20	BATE
15:17:49	29	146.20	BATE
15:17:52	42	146.30	XLON
15:18:03	41	146.40	TRQX
15:18:04	2	146.50	XLON
15:18:04	104	146.50	XLON
15:18:07	40	146.50	XLON
15:18:10	27	146.50	XLON
15:18:13	10	146.50	XLON
15:18:16	10	146.50	TRQX
15:18:19	6	146.50	XLON
15:18:22	3	146.50	XLON
15:18:23	2	146.50	XLON
15:19:26	1	146.40	XLON
15:20:27	2	146.20	TRQX
15:20:27	26	146.20	XLON
15:20:27	42	146.20	CHIX
15:20:43	41	146.20	BATE
15:20:43	11	146.20	TRQX
15:20:43	39	146.20	XLON
15:20:43	11	146.20	CHIX
15:20:43	222	146.20	CHIX
15:21:44	18	146.30	CHIX
15:21:45	212	146.30	CHIX
15:21:49	18	146.30	XLON
15:21:52	53	146.30	CHIX
15:21:54	5	146.30	XLON
15:21:58	1	146.30	XLON
15:23:03	13	146.30	XLON
15:23:07	54	146.30	XLON
15:23:10	4	146.30	XLON
15:23:13	12	146.40	TRQX
15:23:13	13	146.30	XLON
15:24:08	395	146.40	TRQX
15:24:10	36	146.40	TRQX
15:24:13	61	146.40	TRQX
15:24:13	37	146.40	TRQX
15:24:16	1	146.40	XLON
15:26:56	3	146.40	XLON
15:26:56	47	146.40	XLON
15:30:39	23	146.40	XLON
15:30:40	55	146.40	XLON
15:30:43	6	146.40	XLON
15:30:46	14	146.40	XLON
15:30:49	1	146.40	XLON
15:31:59	4	146.40	XLON
15:32:00	8	146.40	XLON
15:32:04	846	146.40	XLON
15:32:07	2	146.40	XLON
15:32:10	211	146.40	XLON
15:32:13	319	146.40	XLON
15:32:14	53	146.40	XLON
15:32:16	80	146.40	XLON
15:32:19	13	146.40	XLON
15:32:22	20	146.40	XLON
15:32:25	3	146.40	XLON
15:32:28	5	146.40	XLON
15:32:31	1	146.40	XLON
15:32:38	147	146.40	XLON
15:32:40	37	146.40	XLON
15:32:43	37	146.40	XLON
15:32:46	9	146.40	XLON
15:32:49	10	146.40	XLON
15:32:51	2	146.40	XLON
15:32:55	2	146.40	XLON
15:33:35	1	146.40	XLON
15:33:37	108	146.40	XLON
15:33:40	1	146.40	XLON
15:34:13	27	146.40	XLON
15:34:16	61	146.40	XLON
15:34:19	23	146.40	TRQX
15:34:22	15	146.40	XLON
15:34:25	7	146.40	XLON
15:34:28	6	146.40	TRQX
15:34:31	3	146.40	XLON
15:37:06	2	146.40	TRQX
15:38:24	14	146.40	XLON
15:38:25	60	146.40	TRQX
15:38:27	30	146.40	XLON
15:38:31	15	146.40	TRQX
15:38:34	8	146.40	XLON
15:38:37	3	146.40	TRQX
15:38:40	2	146.40	XLON
15:38:43	2	146.40	XLON
15:38:59	1	146.40	XLON
15:40:46	40	146.30	XLON
15:40:46	1	146.30	TRQX
15:40:46	13	146.30	BATE
15:40:46	17	146.30	CHIX
15:40:48	208	146.30	XLON
15:40:48	209	146.30	CHIX
15:44:48	165	146.40	XLON
15:44:49	165	146.40	TRQX
15:44:52	94	146.40	XLON
15:44:52	133	146.40	XLON
15:44:55	42	146.40	TRQX
15:44:58	56	146.40	XLON
15:45:01	11	146.40	TRQX
15:45:04	14	146.40	XLON
15:45:07	3	146.40	TRQX
15:45:10	3	146.40	XLON
15:45:13	1	146.40	TRQX
15:48:01	1	146.20	XLON
15:48:01	166	146.20	BATE
15:48:01	166	146.20	CHIX
15:48:01	61	146.20	CHIX
15:48:01	52	146.20	TRQX
15:51:11	223	146.40	BATE
15:51:11	190	146.20	XLON
15:51:13	222	146.40	TRQX
15:51:16	55	146.40	BATE
15:51:19	56	146.40	TRQX
15:51:22	48	146.40	TRQX
15:51:25	32	146.40	XLON
15:51:28	14	146.40	TRQX
15:51:31	14	146.40	BATE
15:51:34	12	146.40	TRQX
15:51:37	8	146.40	XLON
15:51:39	3	146.20	TRQX
15:51:39	222	146.20	CHIX
15:51:39	4	146.20	BATE
15:51:39	3	146.20	TRQX
15:51:39	44	146.20	XLON
15:51:41	514	146.00	TRQX
15:51:41	293	146.00	XLON
15:51:41	504	146.00	BATE
15:51:41	574	146.00	CHIX
15:51:41	59	146.00	TRQX
15:51:41	281	146.00	XLON
15:51:41	70	146.00	BATE
15:53:19	564	145.90	XLON
15:53:19	393	145.90	TRQX
15:53:19	861	145.90	XLON
15:53:19	57	145.90	TRQX
15:53:19	451	145.90	BATE
15:53:19	450	145.90	CHIX
15:53:22	539	146.00	XLON
15:53:22	685	146.00	XLON
15:53:22	36	146.00	XLON
15:54:12	165	145.80	XLON
15:54:12	165	145.80	TRQX
15:54:12	165	145.80	BATE
15:54:12	165	145.80	CHIX
15:56:10	136	145.80	XLON
15:56:11	136	145.80	BATE
15:56:13	135	145.80	TRQX
15:56:16	101	145.80	CHIX
15:56:16	35	145.80	CHIX
15:56:19	34	145.80	TRQX
15:56:20	34	145.80	XLON
15:56:22	34	145.80	BATE
15:56:25	9	145.80	XLON
15:56:28	8	145.80	BATE
15:56:31	8	145.80	TRQX
15:56:34	2	145.80	XLON
15:56:37	2	145.80	TRQX
15:56:56	1	145.70	XLON
15:56:56	2	145.70	BATE
15:56:56	38	145.70	CHIX
15:56:56	34	145.70	CHIX
15:56:56	165	145.70	TRQX
15:59:48	103	145.80	TRQX
15:59:49	103	145.80	XLON
15:59:52	103	145.80	CHIX
15:59:55	103	145.80	BATE
15:59:58	42	145.80	TRQX
16:00:01	26	145.80	CHIX
16:00:04	26	145.80	BATE
16:00:07	26	145.80	XLON
16:00:10	25	145.80	TRQX
16:00:13	10	145.80	TRQX
16:00:16	7	145.80	CHIX
16:00:19	7	145.80	XLON
16:00:22	6	145.80	TRQX
16:00:25	6	145.80	BATE
16:00:28	2	145.80	XLON
16:02:45	2	145.80	CHIX
16:02:48	48	145.80	XLON
16:02:49	41	145.80	CHIX
16:02:49	2	145.60	BATE
16:02:52	232	145.80	XLON
16:02:52	137	145.80	XLON
16:02:53	113	145.80	BATE
16:02:55	112	145.80	CHIX
16:02:58	92	145.80	XLON
16:03:00	29	145.80	BATE
16:03:04	28	145.80	CHIX
16:03:07	23	145.80	XLON
16:03:10	7	145.80	BATE
16:03:11	7	145.80	CHIX
16:03:13	6	145.80	XLON
16:03:16	2	145.80	CHIX
16:06:01	2	145.80	XLON
16:06:04	48	145.80	CHIX
16:06:07	2	145.80	TRQX
16:07:12	12	145.80	CHIX
16:07:13	13	145.80	TRQX
16:07:16	3	145.80	CHIX
16:07:27	1	145.70	XLON
16:07:27	1	145.70	TRQX
16:07:27	1	145.70	BATE
16:07:27	4	145.70	TRQX
16:08:45	80	145.80	BATE
16:08:46	80	145.80	XLON
16:08:49	80	145.80	CHIX
16:08:52	79	145.80	TRQX
16:08:55	43	145.80	TRQX
16:08:58	20	145.80	CHIX
16:08:59	20	145.80	BATE
16:09:01	20	145.80	XLON
16:09:04	20	145.80	TRQX
16:09:07	10	145.80	TRQX
16:09:10	5	145.80	XLON
16:09:13	5	145.80	TRQX
16:09:16	5	145.80	BATE
16:09:19	3	145.80	TRQX
16:11:04	1	145.60	XLON
16:11:04	1	145.60	TRQX
16:11:04	2	145.60	BATE
16:11:04	5	145.60	CHIX
16:11:15	126	145.80	BATE
16:11:15	126	145.70	XLON
16:11:16	126	145.90	CHIX
16:13:39	126	145.70	TRQX
16:13:39	1,242	145.70	XLON
16:13:39	41	145.70	CHIX
16:13:39	1,243	145.70	BATE
16:17:21	182	145.70	XLON
16:20:26	174	145.70	XLON
16:24:36	266	145.70	XLON
16:27:22	173	145.70	CHIX
16:29:26	193	145.70	XLON
16:29:45	284	145.70	CHIX
16:29:45	597	145.70	TRQX
16:29:45	12	145.70	CHIX
16:35:03	5,548	145.50	XLON
16:35:03	22,476	145.50	XLON
16:35:03	4,133	145.50	XLON
16:35:03	14,075	145.50	XLON
16:35:03	3641	145.50	XLON
16:35:03	210	145.50	XLON
16:35:03	2646	145.50	XLON
16:35:03	9152	145.50	XLON
16:35:03	3694	145.50	XLON
16:35:03	24767	145.50	XLON
16:35:03	2882	145.50	XLON
16:35:03	2474	145.50	XLON
16:35:03	2	145.50	XLON
16:35:03	533	145.50	XLON
16:35:03	5290	145.50	XLON
16:35:03	1	145.50	XLON
16:35:03	4093	145.50	XLON
16:35:03	4579	145.50	XLON
16:35:03	1347	145.50	XLON
16:35:03	3285	145.50	XLON
16:35:03	1515	145.50	XLON
16:35:03	304	145.50	XLON
16:35:03	9935	145.50	XLON
16:35:03	1223	145.50	XLON
16:35:03	1430	145.50	XLON
16:35:03	14009	145.50	XLON

 

---

---