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	11 March 2024
Number of ordinary shares purchased	311,000
Weighted average price paid (p)	163.30
Highest price paid (p)	164.40
Lowest price paid (p)	160.30

Following the above purchase, FirstGroup holds 108,876,085 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 641,818,930. 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 11 March 2024 is 641,818,930. 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	163.37	193,713
BATE	163.50	15,716
CHIX	162.76	61,649
TRQX	163.31	26,204
Aquis	163.40	13,718

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
09:09:33	188	160.60	CHIX
09:09:33	918	160.60	CHIX
09:09:33	370	160.60	CHIX
09:20:02	399	160.30	CHIX
09:20:02	924	160.30	CHIX
09:20:02	153	160.30	CHIX
09:23:20	159	160.70	XLON
09:23:20	1317	160.70	XLON
09:32:36	613	160.80	CHIX
09:34:52	900	161.10	CHIX
09:34:52	576	161.10	CHIX
09:35:06	1476	160.90	CHIX
09:55:50	1476	161.10	CHIX
10:23:14	1476	161.10	CHIX
11:02:05	213	161.00	CHIX
11:02:05	213	161.00	CHIX
11:02:05	213	161.00	CHIX
11:02:05	111	161.00	BATE
11:02:05	532	161.00	XLON
11:02:05	245	161.00	XLON
11:02:08	470	161.00	CHIX
11:09:10	359	161.20	CHIX
11:09:10	300	161.20	XLON
11:09:10	499	161.20	XLON
11:09:10	89	161.20	XLON
11:09:10	470	161.20	CHIX
11:12:07	122	161.20	CHIX
11:12:07	189	161.20	CHIX
11:12:07	300	161.20	CHIX
11:12:07	300	161.20	CHIX
11:12:07	565	161.20	CHIX
11:12:07	222	161.20	CHIX
11:12:07	300	161.20	XLON
11:12:07	255	161.20	XLON
11:12:07	999	161.20	XLON
11:33:12	1476	161.30	CHIX
11:33:12	111	161.30	CHIX
11:33:12	104	161.30	Aquis
11:33:12	111	161.30	BATE
11:33:12	111	161.30	TRQX
11:33:12	619	161.30	XLON
11:33:12	184	161.30	XLON
12:00:17	52	161.80	XLON
12:00:17	607	161.80	XLON
12:00:17	341	161.80	XLON
12:00:17	1000	161.80	XLON
12:00:17	193	161.80	XLON
12:00:17	18	161.80	XLON
12:00:30	1476	161.80	CHIX
12:02:08	192	163.20	CHIX
12:02:08	1133	163.20	CHIX
12:02:08	151	163.20	CHIX
12:03:02	497	163.20	CHIX
12:04:38	979	163.20	CHIX
12:11:14	1476	163.60	CHIX
12:33:25	2	164.40	CHIX
12:35:45	874	164.40	CHIX
12:36:56	600	164.40	CHIX
12:37:12	1476	164.30	BATE
12:53:11	654	163.70	CHIX
12:53:11	822	163.70	CHIX
12:59:01	563	163.60	CHIX
12:59:05	563	163.60	CHIX
13:06:30	350	163.60	CHIX
13:06:34	787	163.20	CHIX
13:11:01	300	163.30	CHIX
13:11:01	1176	163.30	CHIX
13:16:28	1476	163.20	XLON
13:16:32	330	163.20	CHIX
13:27:02	1146	163.20	CHIX
13:29:13	92	163.00	CHIX
13:30:26	196	163.00	CHIX
13:31:06	563	163.00	CHIX
13:32:02	42	163.00	CHIX
13:34:02	563	163.00	CHIX
13:36:02	20	163.00	CHIX
13:50:03	1476	162.90	CHIX
13:50:34	1476	162.90	CHIX
14:07:16	333	162.90	TRQX
14:07:16	222	162.90	TRQX
14:07:16	666	162.90	BATE
14:07:16	361	162.90	CHIX
14:07:16	199	162.90	CHIX
14:07:16	1500	162.90	XLON
14:07:16	1719	162.90	XLON
14:07:16	333	162.90	TRQX
14:07:16	333	162.90	BATE
14:07:16	338	162.90	CHIX
14:07:16	2592	162.90	XLON
14:07:16	627	162.90	XLON
14:07:17	300	162.90	CHIX
14:07:17	293	162.90	CHIX
14:07:17	386	162.90	Aquis
14:07:22	169	162.90	TRQX
14:07:22	222	162.90	XLON
14:08:02	563	162.90	CHIX
14:08:03	853	162.90	XLON
14:08:03	2366	162.90	XLON
14:30:26	1476	163.00	CHIX
14:30:26	222	163.00	CHIX
14:30:30	21	163.00	XLON
14:30:34	380	163.00	XLON
14:32:01	1476	163.10	CHIX
14:32:01	598	163.00	XLON
14:53:06	444	163.20	Aquis
14:53:06	276	163.20	CHIX
14:53:06	59	163.20	CHIX
14:53:06	1145	163.20	XLON
14:53:06	76	163.20	XLON
14:53:06	164	163.20	Aquis
14:53:06	397	163.20	XLON
14:53:06	104	163.20	XLON
14:53:06	976	163.20	XLON
14:53:06	359	163.20	XLON
14:53:06	147	163.20	XLON
14:58:53	1476	164.00	CHIX
15:06:27	333	163.80	BATE
15:06:27	111	163.80	CHIX
15:06:27	556	163.80	XLON
15:06:27	930	163.80	BATE
15:06:27	70	163.80	CHIX
15:06:27	164	163.80	Aquis
15:06:27	38	163.80	BATE
15:06:27	36	163.80	BATE
15:06:27	25	163.80	BATE
15:06:27	503	163.80	CHIX
15:06:27	104	163.80	XLON
15:06:27	130	163.80	XLON
15:06:27	11	163.80	BATE
15:06:27	34	163.80	BATE
15:06:27	28	163.80	XLON
15:06:27	14	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	28	163.80	XLON
15:06:27	14	163.80	XLON
15:06:27	7	163.80	BATE
15:06:27	28	163.80	XLON
15:06:27	14	163.80	XLON
15:06:27	7	163.80	BATE
15:06:27	12	163.80	BATE
15:06:27	28	163.80	XLON
15:06:27	14	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	7	163.80	XLON
15:06:27	8	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	28	163.80	XLON
15:06:27	14	163.80	XLON
15:06:27	8	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	167	163.80	XLON
15:06:27	8	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	12	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	195	163.80	XLON
15:06:27	26	163.80	XLON
15:06:27	8	163.80	BATE
15:06:27	12	163.80	BATE
15:06:27	12	163.80	BATE
15:06:27	7	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	8	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	195	163.80	XLON
15:06:27	8	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	101	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	43	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	195	163.80	XLON
15:06:27	101	163.80	XLON
15:06:27	30	163.80	XLON
15:06:27	9	163.80	BATE
15:06:27	13	163.80	XLON
15:06:27	36	163.80	XLON
15:06:27	1476	163.70	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	32	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	4	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	12	163.80	BATE
15:06:28	12	163.80	BATE
15:06:28	200	163.80	XLON
15:06:28	104	163.80	XLON
15:06:28	37	163.80	XLON
15:06:28	44	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	189	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	6	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	200	163.80	XLON
15:06:28	104	163.80	XLON
15:06:28	37	163.80	XLON
15:06:28	44	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	29	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	166	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	195	163.80	XLON
15:06:28	67	163.80	XLON
15:06:28	7	163.80	BATE
15:06:28	34	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	113	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	82	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	7	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	29	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	7	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	195	163.80	XLON
15:06:28	2	163.80	XLON
15:06:28	7	163.80	BATE
15:06:28	99	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	48	163.80	XLON
15:06:28	9	163.80	BATE
15:06:28	147	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	8	163.80	BATE
15:06:28	195	163.80	XLON
15:06:28	101	163.80	XLON
15:06:28	43	163.80	XLON
15:06:28	36	163.80	XLON
15:06:28	195	163.80	XLON
15:06:28	86	163.80	XLON
15:06:29	8	163.80	BATE
15:06:29	15	163.80	XLON
15:06:29	43	163.80	XLON
15:06:29	36	163.80	XLON
15:06:29	8	163.80	BATE
15:06:29	195	163.80	XLON
15:06:29	101	163.80	XLON
15:06:29	43	163.80	XLON
15:06:29	36	163.80	XLON
15:06:29	9	163.80	BATE
15:06:29	195	163.80	XLON
15:06:29	101	163.80	XLON
15:06:29	43	163.80	XLON
15:06:29	36	163.80	XLON
15:06:29	131	163.80	XLON
15:06:29	9	163.80	BATE
15:06:29	203	163.80	XLON
15:06:29	173	163.80	XLON
15:06:29	74	163.80	XLON
15:06:29	62	163.80	XLON
15:06:29	334	163.80	XLON
15:06:29	145	163.80	XLON
15:06:29	9	163.80	BATE
15:06:29	28	163.80	XLON
15:06:29	62	163.80	XLON
15:06:29	74	163.80	XLON
15:06:29	8	163.80	BATE
15:06:29	339	163.80	XLON
15:06:29	176	163.80	XLON
15:06:29	62	163.80	XLON
15:06:29	75	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	118	163.80	XLON
15:06:29	49	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	69	163.80	XLON
15:06:29	17	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	167	163.80	XLON
15:06:29	86	163.80	XLON
15:06:29	31	163.80	XLON
15:06:29	37	163.80	XLON
15:06:29	119	163.80	XLON
15:06:30	352	163.80	CHIX
15:06:30	48	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	90	163.80	CHIX
15:06:30	85	163.80	CHIX
15:06:30	86	163.80	CHIX
15:06:30	90	163.80	CHIX
15:06:30	95	163.80	XLON
15:06:30	90	163.80	CHIX
15:06:30	92	163.80	CHIX
15:06:30	84	163.80	CHIX
15:06:30	72	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	20	163.80	XLON
15:06:30	66	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	70	163.80	XLON
15:06:30	97	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	21	163.80	XLON
15:06:30	10	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	157	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	167	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	86	163.80	XLON
15:06:30	37	163.80	XLON
15:06:30	31	163.80	XLON
15:06:30	204	163.80	XLON
15:06:30	111	163.80	Aquis
15:06:30	111	163.80	BATE
15:06:30	111	163.80	CHIX
15:06:30	111	163.80	TRQX
15:06:30	556	163.80	XLON
15:06:30	111	163.80	Aquis
15:06:30	111	163.80	BATE
15:06:30	112	163.80	CHIX
15:06:30	111	163.80	TRQX
15:06:30	555	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	556	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	556	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	556	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	556	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	556	163.80	XLON
15:06:31	300	163.80	XLON
15:06:31	111	163.80	Aquis
15:06:31	111	163.80	BATE
15:06:31	111	163.80	CHIX
15:06:31	111	163.80	TRQX
15:06:31	256	163.80	XLON
15:06:32	111	163.80	Aquis
15:06:32	111	163.80	BATE
15:06:32	111	163.80	CHIX
15:06:32	111	163.80	TRQX
15:06:32	556	163.80	XLON
15:06:32	111	163.80	Aquis
15:06:32	111	163.80	BATE
15:06:32	111	163.80	CHIX
15:06:32	111	163.80	TRQX
15:06:32	556	163.80	XLON
15:06:32	111	163.80	Aquis
15:06:32	111	163.80	CHIX
15:06:32	111	163.80	BATE
15:06:32	111	163.80	TRQX
15:06:32	556	163.80	XLON
15:06:32	111	163.80	Aquis
15:06:32	111	163.80	BATE
15:06:32	111	163.80	CHIX
15:06:32	111	163.80	TRQX
15:06:32	556	163.80	XLON
15:06:32	111	163.80	Aquis
15:06:32	111	163.80	BATE
15:06:32	111	163.80	CHIX
15:06:32	111	163.80	TRQX
15:06:32	556	163.80	XLON
15:06:33	111	163.80	Aquis
15:06:33	111	163.80	CHIX
15:06:33	111	163.80	BATE
15:06:33	111	163.80	TRQX
15:06:33	556	163.80	XLON
15:06:33	111	163.80	Aquis
15:06:33	111	163.80	BATE
15:06:33	111	163.80	CHIX
15:06:33	111	163.80	TRQX
15:06:33	556	163.80	XLON
15:06:33	16	163.80	XLON
15:07:14	389	163.80	XLON
15:07:14	111	163.80	Aquis
15:07:14	121	163.80	XLON
15:07:14	287	163.80	XLON
15:07:14	92	163.80	XLON
15:07:14	496	163.80	XLON
15:07:14	4	163.80	XLON
15:07:14	253	163.80	XLON
15:07:14	110	163.80	XLON
15:07:14	91	163.80	XLON
15:07:14	46	163.80	XLON
15:07:14	500	163.80	XLON
15:07:14	83	163.80	CHIX
15:07:14	313	163.80	XLON
15:07:14	104	163.80	XLON
15:07:15	496	163.80	XLON
15:07:15	4	163.80	XLON
15:07:15	46	163.80	CHIX
15:07:15	253	163.80	XLON
15:07:15	110	163.80	XLON
15:07:15	91	163.80	XLON
15:07:15	496	163.80	XLON
15:07:15	4	163.80	XLON
15:07:15	46	163.80	CHIX
15:07:15	253	163.80	XLON
15:07:15	110	163.80	XLON
15:07:15	91	163.80	XLON
15:07:15	496	163.80	XLON
15:07:15	4	163.80	XLON
15:07:15	46	163.80	CHIX
15:07:15	253	163.80	XLON
15:07:15	91	163.80	XLON
15:07:15	110	163.80	XLON
15:07:15	496	163.80	XLON
15:07:15	4	163.80	XLON
15:07:15	46	163.80	CHIX
15:07:15	253	163.80	XLON
15:07:15	110	163.80	XLON
15:07:15	91	163.80	XLON
15:07:15	496	163.80	XLON
15:07:15	4	163.80	XLON
15:07:15	46	163.80	BATE
15:07:15	253	163.80	XLON
15:07:15	91	163.80	XLON
15:07:15	110	163.80	XLON
15:07:16	496	163.80	XLON
15:07:16	4	163.80	XLON
15:07:16	46	163.80	TRQX
15:07:16	253	163.80	XLON
15:07:16	91	163.80	XLON
15:07:16	110	163.80	XLON
15:07:16	500	163.80	XLON
15:07:16	191	163.80	XLON
15:07:16	309	163.80	XLON
15:07:16	30	163.80	TRQX
15:07:16	87	163.80	BATE
15:07:16	98	163.80	CHIX
15:07:16	24	163.80	XLON
15:07:16	142	163.80	XLON
15:07:16	119	163.80	XLON
15:07:16	500	163.80	XLON
15:07:16	191	163.80	XLON
15:07:16	309	163.80	XLON
15:07:16	90	163.80	CHIX
15:07:16	86	163.80	CHIX
15:07:16	85	163.80	CHIX
15:07:16	85	163.80	CHIX
15:07:16	24	163.80	XLON
15:07:16	130	163.80	XLON
15:07:16	23	163.80	TRQX
15:07:16	32	163.80	Aquis
15:07:16	13	163.80	BATE
15:07:16	12	163.80	XLON
15:07:16	119	163.80	XLON
15:07:16	301	163.80	XLON
15:07:16	390	163.80	XLON
15:07:16	110	163.80	XLON
15:07:17	500	163.80	XLON
15:07:17	500	163.80	XLON
15:07:17	191	163.80	XLON
15:07:17	309	163.80	XLON
15:07:17	5	163.80	TRQX
15:07:17	24	163.80	XLON
15:07:17	119	163.80	XLON
15:07:17	142	163.80	XLON
15:07:17	210	163.80	XLON
15:07:17	481	163.80	XLON
15:07:17	19	163.80	XLON
15:07:17	314	163.80	XLON
15:07:17	142	163.80	XLON
15:07:17	44	163.80	XLON
15:07:17	75	163.80	XLON
15:07:17	425	163.80	XLON
15:07:17	266	163.80	XLON
15:07:17	234	163.80	XLON
15:07:17	99	163.80	XLON
15:07:17	142	163.80	XLON
15:07:17	119	163.80	XLON
15:07:17	140	163.80	XLON
15:07:18	500	163.80	XLON
15:07:18	51	163.80	XLON
15:07:18	333	163.80	XLON
15:07:18	116	163.80	XLON
15:07:18	26	163.80	XLON
15:07:18	119	163.80	XLON
15:07:18	355	163.80	XLON
15:07:18	336	163.80	XLON
15:07:18	164	163.80	XLON
15:07:18	169	163.80	XLON
15:07:18	119	163.80	XLON
15:07:18	142	163.80	XLON
15:07:18	70	163.80	XLON
15:07:18	500	163.80	XLON
15:07:18	500	163.80	CHIX
15:07:18	121	163.80	XLON
15:07:18	333	163.80	XLON
15:07:18	46	163.80	XLON
15:07:18	96	163.80	XLON
15:07:18	119	163.80	XLON
15:07:18	285	163.80	XLON
15:07:18	217	163.80	Aquis
15:07:18	164	163.80	Aquis
15:07:18	119	163.80	CHIX
15:07:19	323	163.80	BATE
15:07:19	177	163.80	XLON
15:07:19	215	163.80	TRQX
15:07:19	242	163.80	CHIX
15:07:19	43	163.80	XLON
15:07:19	5	163.80	TRQX
15:07:19	7	163.80	BATE
15:07:19	89	163.80	CHIX
15:07:19	84	163.80	CHIX
15:07:19	86	163.80	CHIX
15:07:19	33	163.80	XLON
15:07:19	158	163.80	XLON
15:07:19	38	163.80	XLON
15:07:19	63	163.80	CHIX
15:07:19	104	163.80	XLON
15:07:19	333	163.80	XLON
15:07:19	496	163.80	XLON
15:07:19	4	163.80	XLON
15:07:19	1	163.80	BATE
15:07:19	26	163.80	CHIX
15:07:19	85	163.80	CHIX
15:07:19	253	163.80	XLON
15:07:19	110	163.80	XLON
15:07:19	25	163.80	XLON
15:07:19	478	163.80	XLON
15:07:19	22	163.80	XLON
15:07:19	90	163.80	CHIX
15:07:19	61	163.80	CHIX
15:07:19	238	163.80	XLON
15:07:19	111	163.80	XLON
15:07:19	496	163.80	XLON
15:07:19	4	163.80	XLON
15:07:19	8	163.80	BATE
15:07:19	23	163.80	CHIX
15:07:19	253	163.80	XLON
15:07:19	110	163.80	XLON
15:07:19	106	163.80	XLON
15:07:20	395	163.80	XLON
15:07:20	105	163.80	XLON
15:07:20	90	163.80	CHIX
15:07:20	84	163.80	CHIX
15:07:20	60	163.80	CHIX
15:07:20	155	163.80	XLON
15:07:20	111	163.80	XLON
15:07:20	496	163.80	XLON
15:07:20	4	163.80	XLON
15:07:20	1	163.80	BATE
15:07:20	2	163.80	CHIX
15:07:20	253	163.80	XLON
15:07:20	110	163.80	XLON
15:07:20	134	163.80	XLON
15:07:20	362	163.80	XLON
15:07:20	97	163.80	XLON
15:07:20	41	163.80	XLON
15:07:20	89	163.80	CHIX
15:07:20	84	163.80	CHIX
15:07:20	69	163.80	XLON
15:07:20	258	163.80	XLON
15:07:20	238	163.80	XLON
15:07:20	110	163.80	XLON
15:07:20	152	163.80	XLON
15:07:20	86	163.80	CHIX
15:07:20	111	163.80	Aquis
15:07:20	303	163.80	XLON
15:07:20	111	163.80	Aquis
15:07:20	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:21	111	163.80	Aquis
15:07:21	389	163.80	XLON
15:07:22	111	163.80	Aquis
15:07:22	389	163.80	XLON
15:07:22	111	163.80	Aquis
15:07:22	389	163.80	XLON
15:07:22	111	163.80	Aquis
15:07:22	389	163.80	XLON
15:07:22	111	163.80	Aquis
15:07:22	389	163.80	XLON
15:07:22	48	163.80	XLON
15:16:04	1476	163.70	BATE
15:16:08	353	163.30	CHIX
15:16:08	218	163.30	CHIX
15:16:11	905	163.30	CHIX
15:16:46	1476	163.30	CHIX
15:24:44	1476	163.30	CHIX
15:24:44	55	163.30	TRQX
15:24:44	56	163.30	TRQX
15:24:44	140	163.30	CHIX
15:24:44	111	163.30	BATE
15:24:44	111	163.30	Aquis
15:24:44	114	163.30	XLON
15:24:44	300	163.30	XLON
15:24:44	264	163.30	XLON
15:24:44	99	163.30	XLON
15:24:44	477	163.30	XLON
15:24:44	313	163.30	XLON
15:24:44	460	163.30	XLON
15:24:44	64	163.30	TRQX
15:24:44	162	163.30	TRQX
15:24:44	67	163.30	Aquis
15:24:44	64	163.30	BATE
15:24:44	64	163.30	CHIX
15:24:44	111	163.30	Aquis
15:24:44	104	163.30	CHIX
15:24:44	52	163.30	BATE
15:25:20	1303	163.30	CHIX
15:26:48	173	163.30	CHIX
15:28:58	241	163.30	BATE
15:28:58	600	163.30	BATE
15:28:58	300	163.30	BATE
15:28:58	304	163.30	BATE
15:32:43	222	163.30	TRQX
15:32:43	444	163.30	Aquis
15:32:43	222	163.30	BATE
15:32:43	225	163.30	CHIX
15:32:43	1887	163.30	XLON
15:32:43	3000	163.30	XLON
15:32:43	735	163.30	Aquis
15:32:43	31	163.30	BATE
15:32:43	1680	163.30	XLON
15:32:43	481	163.30	XLON
15:32:43	104	163.30	XLON
15:32:43	555	163.30	TRQX
15:32:43	153	163.30	Aquis
15:32:43	555	163.30	BATE
15:32:43	555	163.30	CHIX
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	336	163.30	XLON
15:32:43	87	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	423	163.30	XLON
15:32:43	375	163.30	XLON
15:32:44	48	163.30	XLON
15:32:44	423	163.30	XLON
15:32:44	423	163.30	XLON
15:40:15	219	163.30	BATE
15:40:15	300	163.30	XLON
15:40:15	300	163.30	XLON
15:40:15	1476	163.30	CHIX
15:40:15	111	163.30	CHIX
15:40:15	111	163.30	TRQX
15:40:15	300	163.30	Aquis
15:40:15	33	163.30	Aquis
15:40:15	732	163.30	XLON
15:49:07	865	163.30	CHIX
15:51:25	611	163.30	CHIX
15:51:25	215	163.30	CHIX
15:51:25	10	163.30	CHIX
15:51:25	300	163.30	BATE
15:51:25	144	163.30	BATE
15:51:25	36	163.30	XLON
15:51:25	1851	163.30	XLON
15:51:25	222	163.30	TRQX
15:51:25	222	163.30	Aquis
15:51:25	115	163.30	BATE
15:51:25	2,236	163.30	XLON
15:51:25	545	163.30	XLON
15:51:25	104	163.30	XLON
15:51:25	666	163.30	Aquis
15:51:25	107	163.30	BATE
15:51:25	59	163.30	CHIX
15:51:25	460	163.30	XLON
15:51:25	757	163.30	XLON
15:51:25	757	163.30	XLON
15:51:25	194	163.30	XLON
15:51:25	460	163.30	XLON
15:51:25	2540	163.30	XLON
15:51:25	2593	163.30	TRQX
15:51:25	407	163.30	XLON
15:51:26	183	163.30	XLON
15:51:26	2817	163.30	XLON
15:51:26	336	163.30	Aquis
15:51:26	333	163.30	BATE
15:51:26	333	163.30	CHIX
15:51:26	1998	163.30	XLON
15:51:26	2886	163.30	XLON
15:51:26	114	163.30	XLON
15:51:26	774	163.30	Aquis
15:51:26	444	163.30	BATE
15:51:26	605	163.30	BATE
15:51:26	484	163.30	CHIX
15:51:26	111	163.30	Aquis
15:51:26	138	163.30	BATE
15:51:26	111	163.30	CHIX
15:51:26	333	163.30	XLON
15:51:26	3000	163.30	XLON
15:51:26	555	163.30	TRQX
15:51:26	555	163.30	Aquis
15:51:26	286	163.30	BATE
15:51:26	331	163.30	CHIX
15:51:26	807	163.30	XLON
15:51:26	466	163.30	XLON
15:51:26	291	163.30	XLON
15:51:26	2709	163.30	XLON
15:51:26	2593	163.30	TRQX
15:51:26	219	163.30	XLON
16:10:07	777	163.30	BATE
16:10:07	694	163.30	CHIX
16:10:07	83	163.30	CHIX
16:10:07	1200	163.30	XLON
16:10:07	300	163.30	XLON
16:10:07	300	163.30	XLON
16:10:07	615	163.30	XLON
16:10:08	529	163.30	Aquis
16:10:13	333	163.30	BATE
16:10:14	501	163.30	Aquis
16:10:15	444	163.30	CHIX
16:10:15	4021	163.30	XLON
16:10:15	80	163.30	Aquis
16:10:15	1000	163.30	CHIX
16:10:15	955	163.30	CHIX
16:10:15	104	163.30	XLON
16:10:15	5382	163.30	XLON
16:10:15	294	163.30	XLON
16:10:15	750	163.30	XLON
16:10:15	1392	163.30	Aquis
16:10:15	560	163.30	Aquis
16:10:15	164	163.30	Aquis
16:10:15	686	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	876	163.30	XLON
16:10:15	454	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	876	163.30	XLON
16:10:15	454	163.30	XLON
16:10:15	876	163.30	XLON
16:10:15	454	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	1078	163.30	XLON
16:10:15	559	163.30	XLON
16:10:15	164	163.30	Aquis
16:10:15	338	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	1052	163.30	XLON
16:10:15	545	163.30	XLON
16:10:15	325	163.30	XLON
16:10:15	727	163.30	XLON
16:10:15	545	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	1052	163.30	XLON
16:10:15	545	163.30	XLON
16:10:15	1052	163.30	XLON
16:10:15	104	163.30	XLON
16:10:15	545	163.30	XLON
16:12:56	763	163.30	Aquis
16:12:56	555	163.30	BATE
16:12:56	555	163.30	CHIX
16:12:56	3330	163.30	XLON
16:12:56	104	163.30	XLON
16:12:56	9773	163.30	XLON
16:12:56	9877	163.30	XLON
16:12:56	9877	163.30	TRQX
16:12:56	4091	163.30	TRQX
16:12:56	1891	163.30	TRQX
16:12:56	164	163.30	Aquis
16:12:56	104	163.30	XLON
16:12:56	1074	163.30	XLON
16:12:56	557	163.30	XLON
16:12:56	549	163.30	BATE
16:12:56	164	163.30	BATE
16:12:56	97	163.30	CHIX
16:12:56	1082	163.30	XLON
16:12:56	104	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	104	163.30	XLON
16:12:57	1082	163.30	XLON
16:12:57	104	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	1074	163.30	XLON
16:12:57	368	163.30	XLON

 

---

---