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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	19 February 2024
Number of ordinary shares purchased	283,000
Weighted average price paid (p)	155.04
Highest price paid (p)	155.60
Lowest price paid (p)	153.80

Following the above purchase, FirstGroup holds 105,000,657 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 645,694,358. 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 19 February 2024 is 645,694,358. 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 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	155.08	119,679
BATE	155.17	14,854
CHIX	154.97	114,791
TRQX	155.05	7,442
Aquis	155.11	26,234

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
8:16:40	1133	155.60	CHIX
8:16:44	1133	155.20	CHIX
8:16:45	1133	155.10	CHIX
8:19:03	1133	154.90	CHIX
8:30:40	1133	153.80	CHIX
8:43:10	1133	154.40	CHIX
9:09:05	101	154.30	XLON
9:11:55	702	154.60	CHIX
9:11:55	431	154.60	CHIX
9:23:40	63	154.30	Aquis
9:23:40	216	154.30	CHIX
9:23:40	112	154.30	BATE
9:23:40	112	154.30	TRQX
9:23:40	171	154.30	XLON
9:23:40	176	154.30	XLON
9:23:40	49	154.30	Aquis
9:23:40	532	154.30	CHIX
9:23:40	601	154.30	CHIX
9:47:37	260	154.70	CHIX
9:47:37	191	154.70	CHIX
9:47:37	682	154.70	CHIX
9:47:38	544	154.70	CHIX
9:47:38	64	154.70	CHIX
9:48:00	525	154.70	CHIX
9:48:08	112	154.60	CHIX
9:48:08	112	154.60	BATE
9:48:08	112	154.60	TRQX
9:48:08	664	154.60	XLON
9:48:08	336	154.60	Aquis
9:48:08	664	154.60	XLON
9:48:08	336	154.60	Aquis
9:48:08	664	154.60	XLON
9:48:08	427	154.60	XLON
9:48:08	237	154.60	XLON
9:48:08	776	154.60	CHIX
9:48:08	357	154.60	CHIX
9:48:23	244	154.60	CHIX
9:49:09	336	154.60	XLON
9:49:09	396	154.60	CHIX
9:49:09	493	154.60	CHIX
10:10:42	1133	154.70	CHIX
10:13:29	200	154.70	CHIX
10:14:05	336	154.60	Aquis
10:14:05	664	154.60	XLON
10:14:05	68	154.60	XLON
10:14:05	933	154.70	CHIX
10:24:52	112	154.60	TRQX
10:24:52	224	154.60	Aquis
10:24:52	596	154.60	XLON
10:24:52	426	154.60	CHIX
10:24:52	707	154.60	CHIX
10:24:53	179	154.60	Aquis
10:24:53	68	154.60	XLON
10:24:53	224	154.60	Aquis
10:24:53	529	154.60	XLON
10:24:53	68	154.60	XLON
10:24:53	433	154.60	XLON
10:24:53	499	154.60	XLON
10:39:19	200	154.60	CHIX
10:49:45	1000	154.60	XLON
10:49:45	464	154.60	CHIX
10:57:10	1133	155.00	CHIX
10:57:23	1133	154.90	CHIX
10:59:35	386	154.80	CHIX
11:12:12	546	154.90	CHIX
11:12:12	500	154.90	CHIX
11:14:04	87	154.90	CHIX
11:15:02	546	154.80	CHIX
11:15:02	587	154.80	CHIX
11:19:25	1133	154.70	CHIX
11:21:02	112	154.60	CHIX
11:21:02	328	154.60	Aquis
11:21:02	560	154.60	XLON
11:21:02	336	154.60	Aquis
11:21:02	664	154.60	XLON
11:21:02	664	154.60	XLON
11:21:02	434	154.60	CHIX
11:21:02	699	154.60	CHIX
12:00:44	39	154.60	CHIX
12:00:44	546	154.60	CHIX
12:01:05	454	154.60	CHIX
12:02:02	230	154.60	XLON
12:02:02	106	154.60	XLON
12:02:02	63	154.60	Aquis
12:02:02	937	154.60	CHIX
12:02:02	179	154.60	Aquis
12:02:02	68	154.60	XLON
12:02:02	94	154.60	CHIX
12:07:30	468	154.60	CHIX
12:12:00	305	154.60	TRQX
12:12:00	448	154.60	XLON
12:12:00	65	154.60	XLON
12:12:00	332	154.60	XLON
12:12:00	665	154.60	CHIX
12:21:51	546	154.70	CHIX
12:21:51	587	154.70	CHIX
12:22:07	224	154.60	CHIX
12:22:07	379	154.60	XLON
12:22:07	380	154.60	TRQX
12:22:07	60	154.60	TRQX
12:22:07	500	154.60	XLON
12:22:07	60	154.60	XLON
12:22:07	1133	154.60	CHIX
12:22:08	216	154.60	CHIX
12:22:08	376	154.60	CHIX
12:30:33	539	154.90	CHIX
12:30:33	426	154.90	CHIX
12:30:33	168	154.90	CHIX
12:30:34	68	154.90	CHIX
12:30:34	68	154.90	XLON
12:30:37	97	154.90	CHIX
13:04:26	894	155.10	CHIX
13:04:26	239	155.10	CHIX
13:27:55	450	155.10	CHIX
13:29:02	112	155.10	BATE
13:29:02	112	155.10	CHIX
13:29:02	112	155.10	TRQX
13:29:02	552	155.10	XLON
13:29:02	112	155.10	Aquis
13:29:02	1133	155.20	CHIX
13:29:34	216	155.10	CHIX
13:29:34	224	155.10	Aquis
13:29:34	560	155.10	XLON
13:29:34	179	155.10	Aquis
13:29:34	161	155.10	CHIX
13:29:34	68	155.10	XLON
13:29:34	144	155.10	Aquis
13:29:34	1133	155.10	CHIX
13:29:35	112	155.10	CHIX
13:29:35	336	155.10	XLON
13:29:35	224	155.10	Aquis
13:29:35	216	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	224	155.10	Aquis
13:29:35	216	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	216	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	224	155.10	Aquis
13:29:35	224	155.10	Aquis
13:29:35	185	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	31	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	224	155.10	Aquis
13:29:35	216	155.10	CHIX
13:29:35	216	155.10	CHIX
13:29:35	560	155.10	XLON
13:29:35	1133	155.10	CHIX
13:29:36	224	155.10	Aquis
13:29:36	216	155.10	CHIX
13:29:36	224	155.10	Aquis
13:29:36	500	155.10	XLON
13:29:36	60	155.10	XLON
13:29:36	382	155.10	XLON
13:29:36	224	155.10	Aquis
13:29:36	216	155.10	CHIX
13:29:36	178	155.10	XLON
13:29:37	224	155.10	Aquis
13:29:37	216	155.10	CHIX
13:29:37	560	155.10	XLON
13:29:37	560	155.10	XLON
13:29:37	224	155.10	Aquis
13:29:37	216	155.10	CHIX
13:29:37	560	155.10	XLON
13:29:37	224	155.10	Aquis
13:29:37	216	155.10	CHIX
13:29:37	560	155.10	XLON
13:29:37	224	155.10	Aquis
13:29:37	216	155.10	CHIX
13:29:37	284	155.10	CHIX
13:29:37	500	155.10	CHIX
13:29:37	349	155.10	CHIX
13:29:38	560	155.10	XLON
13:29:38	224	155.10	Aquis
13:29:38	216	155.10	CHIX
13:29:38	560	155.10	XLON
13:29:38	1133	155.10	CHIX
13:29:39	224	155.10	Aquis
13:29:39	216	155.10	CHIX
13:29:39	224	155.10	Aquis
13:29:39	216	155.10	CHIX
13:29:39	560	155.10	XLON
13:29:39	224	155.10	Aquis
13:29:39	216	155.10	CHIX
13:29:39	560	155.10	XLON
13:29:39	136	155.10	Aquis
13:29:39	25	155.10	Aquis
13:29:39	664	155.10	XLON
13:29:39	112	155.10	CHIX
13:29:39	63	155.10	Aquis
13:29:39	725	155.10	CHIX
13:29:39	408	155.10	CHIX
13:29:40	560	155.10	XLON
13:29:40	224	155.10	Aquis
13:29:40	216	155.10	CHIX
13:29:40	560	155.10	XLON
13:29:40	224	155.10	Aquis
13:29:40	216	155.10	CHIX
13:29:40	560	155.10	XLON
13:29:40	224	155.10	Aquis
13:29:40	216	155.10	CHIX
13:29:40	664	155.10	XLON
13:29:40	224	155.10	Aquis
13:29:40	112	155.10	CHIX
13:29:41	560	155.10	XLON
13:29:41	224	155.10	Aquis
13:29:41	216	155.10	CHIX
13:29:41	224	155.10	Aquis
13:29:41	560	155.10	XLON
13:29:41	216	155.10	CHIX
13:29:41	560	155.10	XLON
13:29:41	216	155.10	CHIX
13:29:41	192	155.10	Aquis
13:29:41	32	155.10	Aquis
13:29:43	224	155.10	Aquis
13:29:43	216	155.10	CHIX
13:29:43	560	155.10	XLON
13:29:43	1000	155.10	XLON
13:29:43	1000	155.10	XLON
13:29:43	68	155.10	CHIX
13:29:43	122	155.10	XLON
13:29:43	224	155.10	Aquis
13:29:43	138	155.10	CHIX
13:29:43	448	155.10	XLON
13:29:43	664	155.10	XLON
13:29:43	1133	155.10	CHIX
13:29:52	336	155.10	XLON
13:29:52	181	155.10	CHIX
13:29:52	288	155.10	CHIX
13:30:21	336	155.10	CHIX
13:30:21	448	155.10	XLON
13:30:21	664	155.10	CHIX
13:30:26	1133	154.90	CHIX
13:34:10	1133	154.90	CHIX
14:02:30	111	154.70	CHIX
14:04:52	283	154.80	CHIX
14:04:52	850	154.80	CHIX
14:09:07	1133	154.80	CHIX
14:09:25	246	154.70	CHIX
14:09:25	887	154.70	CHIX
14:23:38	112	154.50	TRQX
14:23:38	112	154.50	CHIX
14:23:38	112	154.50	BATE
14:23:38	147	154.50	XLON
14:23:38	114	154.50	XLON
14:23:38	403	154.50	XLON
14:23:38	1000	154.50	XLON
14:23:38	542	154.50	XLON
14:23:38	155	154.50	XLON
14:23:38	303	154.50	XLON
14:23:38	1133	154.50	CHIX
14:50:00	1133	155.30	CHIX
14:54:18	216	155.20	Aquis
14:54:18	112	155.20	TRQX
14:54:18	112	155.20	CHIX
14:54:18	560	155.20	XLON
14:54:18	216	155.20	CHIX
14:54:18	112	155.20	BATE
14:54:18	560	155.20	XLON
14:54:18	112	155.20	Aquis
14:54:18	68	155.20	XLON
14:54:18	148	155.20	CHIX
14:54:18	1133	155.20	CHIX
14:54:19	112	155.20	Aquis
14:54:19	112	155.20	BATE
14:54:19	560	155.20	XLON
14:54:19	440	155.20	Aquis
14:54:19	560	155.20	XLON
14:54:19	172	155.20	Aquis
14:54:19	164	155.20	Aquis
14:54:19	664	155.20	XLON
14:54:19	97	155.20	Aquis
14:54:19	239	155.20	Aquis
14:54:19	664	155.20	XLON
14:54:19	67	155.20	Aquis
14:54:19	269	155.20	Aquis
14:54:19	664	155.20	XLON
14:54:19	664	155.20	XLON
14:54:19	1133	155.20	CHIX
14:54:20	336	155.20	Aquis
14:54:20	112	155.20	CHIX
14:54:20	112	155.20	BATE
14:54:20	560	155.20	XLON
14:54:20	216	155.20	Aquis
14:54:20	1133	155.20	CHIX
14:54:20	723	155.20	CHIX
14:54:20	410	155.20	CHIX
14:54:21	216	155.20	Aquis
14:54:21	560	155.20	XLON
14:54:21	112	155.20	BATE
14:54:21	112	155.20	CHIX
14:54:22	440	155.20	Aquis
14:54:22	560	155.20	XLON
14:54:22	1091	155.20	CHIX
14:54:23	440	155.20	CHIX
14:54:23	560	155.20	XLON
14:54:23	179	155.20	Aquis
14:54:23	68	155.20	BATE
14:54:23	68	155.20	CHIX
14:54:23	68	155.20	XLON
14:54:23	68	155.20	XLON
14:54:23	549	155.20	XLON
14:54:23	68	155.20	XLON
14:54:23	512	155.20	XLON
14:54:23	308	155.20	XLON
14:54:23	112	155.20	Aquis
14:54:23	67	155.20	Aquis
14:54:23	68	155.20	XLON
14:54:23	641	155.20	XLON
14:54:23	68	155.20	XLON
14:54:23	156	155.20	XLON
14:54:23	42	155.20	CHIX
14:54:23	109	155.20	CHIX
14:54:23	466	155.20	CHIX
14:54:23	558	155.20	CHIX
14:54:24	336	155.20	Aquis
14:54:24	664	155.20	XLON
14:54:24	179	155.20	Aquis
14:54:24	68	155.20	XLON
14:54:24	753	155.20	XLON
14:54:24	68	155.20	XLON
14:54:24	596	155.20	XLON
14:54:24	68	155.20	XLON
14:54:29	268	155.20	XLON
14:54:29	179	155.20	Aquis
14:54:29	68	155.20	BATE
14:54:29	68	155.20	XLON
14:54:29	224	155.20	BATE
14:54:29	112	155.20	CHIX
14:54:29	68	155.20	XLON
14:54:29	281	155.20	XLON
14:54:29	68	155.20	BATE
14:54:29	68	155.20	XLON
14:54:29	112	155.20	CHIX
14:54:29	500	155.20	XLON
14:54:29	140	155.20	XLON
14:54:30	112	155.20	BATE
14:54:30	112	155.20	CHIX
14:54:30	664	155.20	XLON
14:54:30	388	155.20	CHIX
14:54:30	745	155.20	CHIX
14:54:31	112	155.20	Aquis
14:54:31	112	155.20	BATE
14:54:31	179	155.20	Aquis
14:54:31	68	155.20	BATE
14:54:31	68	155.20	XLON
14:54:32	112	155.20	Aquis
14:54:32	112	155.20	CHIX
14:54:32	112	155.20	BATE
14:54:32	349	155.20	XLON
14:54:32	179	155.20	Aquis
14:54:32	68	155.20	BATE
14:54:32	68	155.20	XLON
14:54:32	1133	155.20	CHIX
14:54:33	349	155.20	CHIX
14:54:33	336	155.20	XLON
14:54:34	112	155.20	Aquis
14:54:34	112	155.20	BATE
14:54:34	112	155.20	CHIX
14:54:34	664	155.20	XLON
14:54:34	68	155.20	BATE
14:54:34	68	155.20	XLON
14:54:35	112	155.20	CHIX
14:54:35	112	155.20	BATE
14:54:35	640	155.20	XLON
14:54:35	68	155.20	XLON
14:54:35	932	155.20	XLON
14:54:35	179	155.20	Aquis
14:54:35	68	155.20	BATE
14:54:35	68	155.20	CHIX
14:54:35	68	155.20	XLON
14:54:35	512	155.20	XLON
14:54:35	105	155.20	XLON
14:54:35	500	155.20	XLON
14:54:35	164	155.20	XLON
14:54:36	112	155.20	Aquis
14:54:36	112	155.20	BATE
14:54:36	112	155.20	CHIX
14:54:36	179	155.20	Aquis
14:54:36	68	155.20	BATE
14:54:36	68	155.20	CHIX
14:54:36	68	155.20	XLON
14:54:36	512	155.20	XLON
14:54:37	105	155.20	XLON
14:54:38	112	155.20	Aquis
14:54:38	112	155.20	BATE
14:54:38	112	155.20	CHIX
14:54:38	664	155.20	XLON
14:54:39	112	155.20	Aquis
14:54:39	112	155.20	BATE
14:54:39	112	155.20	CHIX
14:54:39	664	155.20	XLON
14:54:39	1133	155.20	CHIX
14:54:56	1133	155.20	CHIX
14:57:03	216	155.00	CHIX
14:57:03	330	155.00	CHIX
14:57:03	803	155.00	CHIX
14:59:54	340	155.10	XLON
14:59:55	112	155.10	BATE
14:59:55	216	155.10	CHIX
14:59:55	112	155.10	TRQX
14:59:55	220	155.10	XLON
14:59:55	1133	155.10	CHIX
15:00:09	112	155.10	CHIX
15:00:09	579	155.10	XLON
15:00:09	224	155.10	Aquis
15:00:09	85	155.10	XLON
15:00:09	68	155.10	BATE
15:00:09	68	155.10	CHIX
15:00:09	68	155.10	XLON
15:00:09	618	155.10	CHIX
15:00:09	515	155.10	CHIX
15:00:10	399	155.10	XLON
15:00:10	112	155.10	CHIX
15:00:10	454	155.10	CHIX
15:00:10	293	155.10	CHIX
15:00:11	48	155.10	Aquis
15:00:11	112	155.10	BATE
15:00:11	61	155.10	XLON
15:00:11	386	155.10	CHIX
15:00:52	573	155.10	CHIX
15:01:20	546	155.10	CHIX
15:01:26	14	155.10	CHIX
15:03:02	564	155.10	CHIX
15:05:02	440	155.10	CHIX
15:05:02	560	155.10	XLON
15:05:02	112	155.10	BATE
15:05:02	546	155.10	CHIX
15:05:02	23	155.10	CHIX
15:06:10	112	155.10	CHIX
15:06:10	568	155.10	CHIX
15:06:11	546	155.10	CHIX
15:07:02	87	155.10	Aquis
15:07:02	112	155.10	BATE
15:07:02	328	155.10	CHIX
15:07:02	25	155.10	Aquis
15:07:02	224	155.10	XLON
15:07:02	19	155.10	CHIX
15:08:02	112	155.10	CHIX
15:08:02	434	155.10	CHIX
15:09:02	98	155.10	BATE
15:09:02	126	155.10	BATE
15:09:02	448	155.10	XLON
15:09:24	216	155.10	XLON
15:09:24	699	155.10	CHIX
15:09:25	114	155.10	BATE
15:09:25	619	155.10	BATE
15:09:25	68	155.10	XLON
15:09:25	199	155.10	XLON
15:09:25	68	155.10	CHIX
15:09:25	68	155.10	XLON
15:09:25	100	155.10	CHIX
15:09:25	112	155.10	BATE
15:09:25	528	155.10	XLON
15:11:02	112	155.10	XLON
15:12:03	12	155.10	XLON
15:12:03	68	155.10	BATE
15:12:03	68	155.10	CHIX
15:12:03	323	155.10	CHIX
15:12:03	68	155.10	XLON
15:12:03	260	155.10	XLON
15:12:03	167	155.10	XLON
15:12:03	546	155.10	CHIX
15:12:03	587	155.10	CHIX
15:12:06	46	155.10	XLON
15:14:52	367	155.10	CHIX
15:14:52	73	155.10	CHIX
15:14:52	500	155.10	XLON
15:14:52	60	155.10	XLON
15:14:52	1133	155.10	CHIX
15:14:53	313	155.10	TRQX
15:14:53	68	155.10	BATE
15:14:53	105	155.10	Aquis
15:14:53	68	155.10	CHIX
15:14:53	68	155.10	XLON
15:14:53	112	155.10	Aquis
15:14:53	266	155.10	XLON
15:14:53	112	155.10	BATE
15:14:53	500	155.10	XLON
15:14:53	112	155.10	Aquis
15:14:53	112	155.10	CHIX
15:14:53	164	155.10	XLON
15:14:53	728	155.10	CHIX
15:14:53	405	155.10	CHIX
15:14:54	112	155.10	BATE
15:14:54	112	155.10	CHIX
15:14:54	664	155.10	XLON
15:14:54	112	155.10	Aquis
15:14:54	164	155.10	XLON
15:14:54	388	155.10	XLON
15:15:00	500	155.10	CHIX
15:15:00	500	155.10	CHIX
15:15:00	133	155.10	CHIX
15:15:01	448	155.10	XLON
15:15:01	24	155.10	Aquis
15:15:01	68	155.10	CHIX
15:15:01	289	155.10	CHIX
15:15:01	619	155.10	CHIX
15:15:01	528	155.10	Aquis
15:15:01	179	155.10	Aquis
15:15:01	30	155.10	BATE
15:15:01	151	155.10	XLON
15:15:01	500	155.10	CHIX
15:15:01	633	155.10	CHIX
15:15:25	112	155.10	XLON
15:15:25	112	155.10	BATE
15:15:25	501	155.10	XLON
15:15:25	189	155.10	CHIX
15:15:25	500	155.10	CHIX
15:15:25	444	155.10	CHIX
15:18:57	112	155.10	BATE
15:19:02	112	155.10	BATE
15:19:02	163	155.10	XLON
15:23:02	546	155.10	CHIX
15:26:02	546	155.10	XLON
15:26:02	505	155.10	CHIX
15:27:07	328	155.10	CHIX
15:27:07	14	155.10	XLON
15:27:07	82	155.10	CHIX
15:28:04	489	155.10	CHIX
15:31:26	440	155.10	CHIX
15:31:26	560	155.10	XLON
15:31:26	68	155.10	XLON
15:31:26	932	155.10	XLON
15:31:26	38	155.10	BATE
15:31:26	68	155.10	CHIX
15:31:26	619	155.10	CHIX
15:31:26	275	155.10	CHIX
15:31:26	270	155.10	XLON
15:31:26	112	155.10	BATE
15:31:26	644	155.10	CHIX
15:33:07	170	155.10	BATE
15:33:07	112	155.10	CHIX
15:33:07	112	155.10	XLON
15:33:07	1133	155.10	CHIX
15:35:07	174	155.10	CHIX
15:43:04	112	155.10	CHIX
15:43:04	112	155.10	XLON
15:43:04	112	155.10	BATE
15:43:04	112	155.10	CHIX
15:43:04	664	155.10	XLON
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	TRQX
15:43:04	112	155.10	BATE
15:43:04	112	155.10	CHIX
15:43:04	552	155.10	XLON
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	BATE
15:43:04	112	155.10	CHIX
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	TRQX
15:43:04	412	155.10	XLON
15:43:04	140	155.10	XLON
15:43:04	112	155.10	BATE
15:43:04	112	155.10	CHIX
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	TRQX
15:43:04	552	155.10	XLON
15:43:04	45	155.10	BATE
15:43:04	112	155.10	CHIX
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	TRQX
15:43:04	67	155.10	BATE
15:43:04	552	155.10	XLON
15:43:04	74	155.10	CHIX
15:43:04	112	155.10	Aquis
15:43:04	112	155.10	TRQX
15:43:04	112	155.10	BATE
15:43:04	38	155.10	CHIX
15:43:04	552	155.10	XLON
15:43:04	959	155.10	CHIX
15:43:05	112	155.10	Aquis
15:43:05	112	155.10	TRQX
15:43:05	112	155.10	BATE
15:43:05	112	155.10	CHIX
15:43:05	552	155.10	XLON
15:43:05	112	155.10	Aquis
15:43:05	112	155.10	TRQX
15:43:05	112	155.10	BATE
15:43:05	112	155.10	CHIX
15:43:05	552	155.10	XLON
15:43:05	112	155.10	Aquis
15:43:05	112	155.10	TRQX
15:43:05	112	155.10	BATE
15:43:05	112	155.10	CHIX
15:43:05	552	155.10	XLON
15:43:05	164	155.10	XLON
15:43:05	112	155.10	Aquis
15:43:05	112	155.10	TRQX
15:43:05	112	155.10	BATE
15:43:05	112	155.10	CHIX
15:43:05	388	155.10	XLON
15:43:05	112	155.10	Aquis
15:43:05	74	155.10	CHIX
15:43:05	350	155.10	XLON
15:43:05	112	155.10	TRQX
15:43:05	38	155.10	CHIX
15:43:05	112	155.10	BATE
15:43:05	202	155.10	XLON
15:43:05	66	155.10	CHIX
15:43:05	112	155.10	Aquis
15:43:05	46	155.10	CHIX
15:43:05	112	155.10	TRQX
15:43:05	112	155.10	BATE
15:43:05	552	155.10	XLON
15:43:05	1000	155.10	XLON
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	41	155.10	Aquis
15:43:06	30	155.10	Aquis
15:43:06	41	155.10	Aquis
15:43:06	112	155.10	CHIX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	TRQX
15:43:06	552	155.10	XLON
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	41	155.10	Aquis
15:43:06	71	155.10	Aquis
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	Aquis
15:43:06	112	155.10	TRQX
15:43:06	112	155.10	BATE
15:43:06	112	155.10	CHIX
15:43:06	552	155.10	XLON
15:43:06	1000	155.10	XLON
15:43:07	596	155.10	XLON
15:43:07	292	155.10	XLON
15:43:07	112	155.10	Aquis
15:43:07	112	155.10	Aquis
15:43:07	112	155.10	TRQX
15:43:07	112	155.10	BATE
15:43:07	112	155.10	CHIX
15:43:07	552	155.10	XLON
15:43:07	112	155.10	Aquis
15:43:07	112	155.10	TRQX
15:43:07	112	155.10	BATE
15:43:07	112	155.10	CHIX
15:43:07	552	155.10	XLON
15:43:07	1000	155.10	XLON
15:43:07	68	155.10	CHIX
15:43:07	68	155.10	XLON
15:43:07	112	155.10	Aquis
15:43:07	112	155.10	TRQX
15:43:07	112	155.10	BATE
15:43:07	112	155.10	CHIX
15:43:07	376	155.10	XLON
15:43:07	1133	155.00	CHIX
15:48:59	112	154.90	BATE
15:48:59	216	154.90	CHIX
15:48:59	31	154.90	Aquis
15:48:59	112	154.90	TRQX
15:48:59	448	154.90	XLON
15:48:59	81	154.90	Aquis
15:48:59	268	154.90	TRQX
15:48:59	553	154.90	Aquis
15:48:59	179	154.90	Aquis
15:48:59	82	154.90	TRQX
15:48:59	30	154.90	TRQX
15:48:59	328	154.90	CHIX
15:48:59	560	154.90	XLON
15:48:59	1133	155.00	CHIX
15:49:01	216	154.90	CHIX
15:49:01	112	154.90	BATE
15:49:01	112	154.90	TRQX
15:49:01	448	154.90	XLON
15:49:01	112	154.90	Aquis
15:49:01	554	154.90	XLON
15:49:01	561	154.90	CHIX
15:49:01	572	154.90	CHIX
15:49:05	216	154.90	CHIX
15:53:11	470	154.90	CHIX
15:53:11	492	154.90	CHIX
15:55:08	224	154.90	CHIX
15:55:08	6	154.90	XLON
15:55:08	216	154.90	CHIX
15:55:08	427	154.90	XLON
15:55:08	171	154.90	CHIX
16:01:22	21	154.90	XLON
16:01:22	508	154.90	CHIX
16:01:22	143	154.90	CHIX
16:01:23	173	154.90	CHIX
16:01:23	448	154.90	CHIX
16:01:23	34	154.90	CHIX
16:03:10	232	154.90	CHIX
16:03:39	163	154.90	XLON
16:03:39	620	154.90	CHIX
16:03:39	68	154.90	CHIX
16:03:39	312	154.90	CHIX
16:03:39	30	154.90	CHIX
16:03:39	500	154.90	CHIX
16:03:39	178	154.90	CHIX
16:03:39	193	154.90	CHIX
16:10:31	87	155.00	BATE
16:10:31	664	155.00	XLON
16:11:42	137	155.00	BATE
16:11:42	112	155.00	XLON
16:14:24	664	155.00	XLON
16:14:24	112	155.00	CHIX
16:14:24	224	155.00	BATE
16:14:24	842	155.00	XLON
16:14:24	68	155.00	XLON
16:14:24	90	155.00	XLON
16:14:25	112	155.00	TRQX
16:14:25	552	155.00	XLON
16:14:25	112	155.00	Aquis
16:14:25	112	155.00	BATE
16:14:25	34	155.00	CHIX
16:14:29	78	155.00	CHIX
16:14:29	68	155.00	XLON
16:14:29	850	155.00	XLON
16:14:29	82	155.00	XLON
16:14:30	112	155.00	BATE
16:14:30	112	155.00	CHIX
16:14:30	500	155.00	XLON
16:14:30	164	155.00	XLON
16:14:31	112	155.00	TRQX
16:14:32	592	155.00	CHIX
16:14:32	340	155.00	XLON
16:14:32	68	155.00	XLON
16:14:32	1000	155.00	XLON
16:14:32	683	155.00	XLON
16:14:32	317	155.00	XLON
16:14:32	112	155.00	BATE
16:14:32	23	155.00	Aquis
16:14:32	112	155.00	CHIX
16:14:32	25	155.00	Aquis
16:14:32	552	155.00	XLON
16:14:32	108	155.00	TRQX
16:14:35	29	155.00	Aquis
16:14:35	35	155.00	Aquis
16:14:35	4	155.00	TRQX
16:14:35	63	155.00	Aquis
16:14:35	664	155.00	XLON
16:14:41	161	155.00	Aquis
16:14:41	112	155.00	XLON
16:14:42	112	155.00	Aquis
16:14:42	1	155.00	CHIX
16:14:42	112	155.00	BATE
16:14:42	109	155.00	XLON
16:14:54	216	155.00	BATE
16:14:54	227	155.00	XLON
16:14:54	112	155.00	Aquis
16:14:54	111	155.00	CHIX
16:14:54	19	155.00	BATE
16:14:54	468	155.00	XLON
16:14:54	84	155.00	XLON
16:14:56	112	155.00	TRQX
16:14:56	93	155.00	BATE
16:14:56	112	155.00	Aquis
16:14:56	112	155.00	CHIX
16:14:56	112	155.00	Aquis
16:14:56	112	155.00	BATE
16:14:56	112	155.00	TRQX
16:14:56	112	155.00	CHIX
16:14:59	552	155.00	XLON
16:14:59	112	155.00	TRQX
16:14:59	112	155.00	BATE
16:14:59	112	155.00	CHIX
16:14:59	226	155.00	XLON
16:14:59	438	155.00	XLON
16:14:59	552	155.00	XLON
16:15:02	448	155.00	XLON
16:15:13	112	155.00	Aquis
16:15:13	112	155.00	TRQX
16:15:13	112	155.00	BATE
16:15:13	112	155.00	CHIX
16:15:13	552	155.00	XLON
16:15:13	1000	155.00	XLON
16:15:13	787	155.00	XLON
16:15:13	213	155.00	XLON
16:15:13	381	155.00	Aquis
16:15:13	619	155.00	BATE
16:15:13	112	155.00	BATE
16:15:13	112	155.00	CHIX
16:15:13	112	155.00	TRQX
16:15:13	552	155.00	XLON
16:15:19	112	155.00	Aquis
16:15:19	112	155.00	CHIX
16:15:19	552	155.00	XLON
16:15:25	112	155.00	Aquis
16:15:25	112	155.00	TRQX
16:15:25	112	155.00	BATE
16:15:25	112	155.00	CHIX
16:15:25	500	155.00	XLON
16:15:25	52	155.00	XLON
16:15:31	224	155.00	XLON
16:15:31	112	155.00	CHIX
16:23:03	664	155.10	XLON
16:23:05	68	155.20	XLON
16:23:05	932	155.20	XLON
16:26:31	224	155.40	TRQX
16:26:31	672	155.40	Aquis
16:26:31	224	155.40	BATE
16:26:31	228	155.40	CHIX
16:26:31	2240	155.40	XLON
16:26:31	179	155.40	Aquis
16:26:31	68	155.40	XLON
16:26:31	179	155.40	Aquis
16:26:31	68	155.40	BATE
16:26:31	618	155.40	BATE
16:26:31	68	155.40	CHIX
16:26:31	514	155.40	XLON
16:26:32	336	155.40	Aquis
16:26:32	112	155.40	CHIX
16:26:32	90	155.40	XLON
16:26:32	1132	155.40	XLON
16:26:33	112	155.40	TRQX
16:26:33	112	155.40	BATE
16:26:33	179	155.40	Aquis
16:26:33	68	155.40	CHIX
16:26:33	336	155.40	BATE
16:26:33	448	155.40	Aquis
16:26:33	429	155.40	CHIX
16:26:33	500	155.40	XLON
16:26:35	1628	155.40	XLON
16:26:36	68	155.40	BATE
16:26:36	68	155.40	CHIX
16:26:36	270	155.40	CHIX
16:26:36	68	155.40	XLON
16:26:36	1088	155.40	XLON
16:26:38	224	155.40	TRQX
16:26:38	224	155.40	BATE
16:26:38	346	155.40	Aquis
16:26:38	1232	155.40	XLON
16:26:38	68	155.40	CHIX
16:26:38	68	155.40	XLON
16:26:38	538	155.40	XLON
16:26:41	450	155.40	Aquis
16:26:41	336	155.40	BATE
16:26:41	336	155.40	TRQX
16:26:41	1792	155.40	XLON
16:26:41	68	155.40	TRQX
16:26:41	68	155.40	CHIX
16:26:41	521	155.40	CHIX
16:26:41	68	155.40	XLON
16:26:41	224	155.40	TRQX
16:26:41	224	155.40	BATE
16:26:43	269	155.40	XLON
16:26:43	287	155.40	XLON
16:26:43	560	155.40	Aquis
16:26:43	1299	155.40	XLON
16:26:44	68	155.40	BATE
16:26:44	618	155.40	BATE
16:26:44	1000	155.40	BATE
16:26:44	68	155.40	XLON
16:26:44	282	155.40	XLON
16:26:44	432	155.40	Aquis
16:26:44	112	155.40	CHIX
16:26:44	388	155.40	XLON
16:26:44	146	155.40	XLON
16:26:45	362	155.40	XLON
16:26:45	112	155.40	TRQX
16:26:45	224	155.40	BATE
16:27:08	6	155.40	XLON
16:27:08	274	155.40	XLON
16:27:24	699	155.40	XLON
16:27:24	672	155.40	Aquis
16:27:24	224	155.40	TRQX
16:27:24	228	155.40	BATE
16:27:24	224	155.40	CHIX
16:27:24	1037	155.40	XLON
16:27:36	112	155.40	CHIX
16:27:36	296	155.40	Aquis
16:27:36	112	155.40	BATE
16:27:36	784	155.40	XLON

 

---

---