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	21 June 2024
Number of ordinary shares purchased	530,000
Weighted average price paid (p)	154.00
Highest price paid (p)	155.40
Lowest price paid (p)	152.60

Following the above purchase, FirstGroup holds 127,652,140 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 623,042,875. 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 June 2024 is 623,042,875. 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	154.07	261,167
BATE	153.95	28,009
CHIX	154.02	182,448
TRQX	153.78	26,091
Aquis	154.09	32,285

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:05:18	336	155.40	CHIX
08:05:18	1442	155.40	CHIX
08:12:25	220	154.50	XLON
08:16:29	580	155.00	XLON
08:16:29	580	155.00	XLON
08:16:29	580	155.00	XLON
08:16:30	580	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:30	180	155.00	Aquis
08:16:30	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:31	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:31	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:31	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:31	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:31	400	155.00	XLON
08:16:31	180	155.00	Aquis
08:16:32	400	155.00	XLON
08:16:32	180	155.00	CHIX
08:34:35	1010	155.00	CHIX
08:34:35	768	155.00	CHIX
08:34:35	220	155.00	CHIX
08:34:35	180	155.00	XLON
08:34:35	580	155.00	XLON
08:34:36	580	155.00	XLON
08:34:36	580	155.00	XLON
08:34:36	180	155.00	CHIX
08:34:36	400	155.00	XLON
08:34:36	494	155.00	XLON
08:34:36	86	155.00	XLON
08:40:28	1778	155.00	CHIX
08:40:28	180	155.00	BATE
08:40:28	180	155.00	CHIX
08:40:28	220	155.00	XLON
08:40:28	580	155.00	XLON
08:40:28	580	155.00	XLON
08:40:33	514	155.00	CHIX
08:40:33	220	155.00	XLON
08:40:33	612	155.00	CHIX
08:40:33	360	155.00	TRQX
08:43:17	110	155.00	CHIX
08:43:17	542	155.00	CHIX
08:43:17	220	155.00	CHIX
08:43:17	360	155.00	XLON
08:43:17	580	155.00	CHIX
08:43:17	70	155.00	XLON
08:43:17	411	155.00	XLON
08:43:17	169	155.00	XLON
08:43:17	580	155.00	XLON
08:43:17	64	155.00	XLON
08:43:17	510	155.00	XLON
08:43:17	6	155.00	XLON
08:43:17	17	155.00	CHIX
08:43:17	180	155.00	BATE
08:43:17	23	155.00	CHIX
08:43:17	360	155.00	XLON
08:43:17	180	155.00	Aquis
08:43:17	40	155.00	XLON
08:43:17	320	155.00	XLON
08:43:17	40	155.00	BATE
08:43:17	510	154.90	XLON
08:43:18	220	155.00	Aquis
08:43:18	360	155.00	XLON
08:43:18	220	155.00	Aquis
08:43:18	360	155.00	XLON
08:43:18	220	155.00	Aquis
08:43:18	360	155.00	XLON
08:43:18	180	155.00	BATE
08:43:18	180	155.00	CHIX
08:43:18	220	155.00	XLON
08:43:18	124	155.00	Aquis
08:43:18	96	155.00	Aquis
08:43:18	360	155.00	XLON
08:43:18	180	155.00	Aquis
08:43:18	40	155.00	BATE
08:43:18	360	155.00	XLON
08:43:18	220	155.00	BATE
08:43:18	360	155.00	XLON
08:43:18	220	155.00	BATE
08:43:18	360	155.00	XLON
08:43:18	1778	155.00	CHIX
08:43:18	220	155.00	BATE
08:43:18	360	155.00	XLON
08:43:18	220	155.00	BATE
08:43:18	360	155.00	XLON
08:43:19	220	155.00	BATE
08:43:19	180	155.00	CHIX
08:43:19	180	155.00	XLON
08:43:19	220	155.00	BATE
08:43:19	180	155.00	CHIX
08:43:19	180	155.00	XLON
08:43:19	180	155.00	Aquis
08:43:19	40	155.00	BATE
08:43:19	360	155.00	XLON
08:43:19	180	155.00	Aquis
08:43:19	40	155.00	BATE
08:43:19	360	155.00	XLON
08:43:19	131	155.00	CHIX
08:43:19	220	155.00	BATE
08:43:19	49	155.00	CHIX
08:43:19	180	155.00	XLON
08:43:19	220	155.00	XLON
08:43:19	140	155.00	XLON
08:43:19	40	155.00	BATE
08:43:19	180	155.00	Aquis
08:43:19	40	155.00	BATE
08:43:19	180	155.00	Aquis
08:43:19	360	155.00	XLON
08:43:19	180	155.00	Aquis
08:43:19	40	155.00	BATE
08:43:19	360	155.00	XLON
08:43:19	1778	155.00	CHIX
08:43:19	180	155.00	Aquis
08:43:19	40	155.00	XLON
08:43:19	40	155.00	BATE
08:43:19	298	155.00	XLON
08:43:29	460	155.00	CHIX
08:43:29	1318	155.00	CHIX
08:43:29	22	155.00	XLON
08:43:29	140	155.00	XLON
08:43:29	580	154.90	XLON
08:43:29	440	154.90	XLON
08:43:30	580	155.00	XLON
08:43:30	158	155.00	XLON
08:43:30	422	155.00	XLON
08:43:30	97	155.00	XLON
08:43:30	195	155.00	XLON
08:43:30	215	155.00	XLON
08:43:30	73	155.00	XLON
08:43:30	180	155.00	BATE
08:43:30	180	155.00	CHIX
08:43:30	220	155.00	XLON
08:43:30	700	155.00	CHIX
08:43:30	700	155.00	CHIX
08:43:30	378	155.00	CHIX
08:43:30	360	155.00	XLON
08:43:30	220	155.00	CHIX
08:43:30	180	155.00	BATE
08:43:30	510	154.90	XLON
08:43:30	70	154.90	XLON
08:43:30	127	154.90	XLON
08:43:30	453	154.90	XLON
08:43:30	188	154.90	XLON
08:43:30	392	154.90	XLON
08:43:31	64	155.00	CHIX
08:43:32	220	155.00	XLON
08:43:32	116	155.00	XLON
08:43:32	580	155.00	XLON
08:43:32	580	155.00	XLON
08:43:32	580	155.00	XLON
08:43:58	1778	155.00	CHIX
08:43:58	220	155.00	CHIX
08:43:58	360	155.00	XLON
08:43:58	524	155.00	XLON
08:43:58	56	155.00	XLON
08:43:58	580	155.00	XLON
08:43:58	440	155.00	XLON
08:43:58	140	155.00	XLON
08:43:58	50	155.00	XLON
08:43:58	510	155.00	XLON
08:43:58	510	154.90	XLON
08:43:58	70	154.90	XLON
08:43:58	125	154.90	XLON
08:43:58	455	154.90	XLON
08:44:00	437	155.00	CHIX
08:44:00	1341	155.00	CHIX
08:44:00	20	155.00	TRQX
08:44:00	580	155.00	TRQX
08:44:00	150	155.00	XLON
08:44:00	250	155.00	XLON
08:44:00	180	155.00	Aquis
08:44:00	220	155.00	BATE
08:44:00	180	155.00	CHIX
08:44:00	180	155.00	XLON
08:44:00	360	155.00	XLON
08:44:01	40	155.00	BATE
08:44:01	180	155.00	Aquis
08:44:01	1778	155.00	CHIX
08:44:01	400	155.00	XLON
08:44:01	180	155.00	Aquis
08:44:03	44	155.00	Aquis
08:44:03	17	155.00	Aquis
08:46:12	400	155.00	XLON
09:00:23	266	155.10	CHIX
09:00:23	1512	155.10	CHIX
09:01:20	1117	154.70	CHIX
09:01:20	661	154.70	CHIX
09:02:18	91	154.60	CHIX
09:02:18	1687	154.60	CHIX
09:14:49	22	154.50	CHIX
09:19:48	133	154.50	CHIX
09:19:48	223	154.50	CHIX
09:19:48	1400	154.50	CHIX
09:27:00	371	154.60	CHIX
09:27:00	1407	154.60	CHIX
09:49:47	1778	154.70	CHIX
09:49:47	504	154.50	CHIX
09:49:47	540	154.50	XLON
09:49:48	180	154.50	Aquis
09:49:48	180	154.50	BATE
09:49:48	180	154.50	TRQX
09:49:48	180	154.50	CHIX
09:55:00	1700	154.60	CHIX
09:55:00	78	154.60	CHIX
10:15:26	20000	153.60	XLON
10:35:08	360	153.40	CHIX
10:35:08	640	153.40	XLON
10:35:08	360	153.40	CHIX
10:36:51	1778	153.80	CHIX
10:36:52	1778	153.70	CHIX
10:36:52	360	153.60	Aquis
10:36:52	640	153.60	XLON
10:36:52	460	153.60	TRQX
10:36:54	1778	153.60	CHIX
10:36:54	540	153.60	XLON
10:41:50	1778	153.90	CHIX
10:43:33	1778	153.90	CHIX
10:46:00	380	153.80	CHIX
10:46:00	1398	153.80	CHIX
10:55:35	699	153.70	CHIX
10:55:35	1079	153.70	CHIX
10:55:35	357	153.60	CHIX
10:55:35	3	153.60	CHIX
10:55:35	640	153.60	XLON
10:55:35	280	153.60	Aquis
10:55:35	180	153.60	TRQX
10:55:35	180	153.60	BATE
10:55:35	180	153.60	CHIX
10:55:35	180	153.60	XLON
10:55:35	180	153.60	Aquis
10:55:35	180	153.60	TRQX
10:55:35	180	153.60	BATE
10:55:35	180	153.60	CHIX
11:00:00	1778	153.60	CHIX
11:00:00	280	153.60	TRQX
11:00:00	180	153.60	Aquis
11:00:00	180	153.60	TRQX
11:00:00	180	153.60	BATE
11:00:00	180	153.60	CHIX
11:00:00	280	153.60	XLON
11:00:00	825	153.60	BATE
11:00:00	175	153.60	BATE
11:00:00	515	153.60	XLON
11:00:00	485	153.60	XLON
11:01:28	1778	153.60	CHIX
11:01:28	1000	153.60	XLON
11:13:45	340	153.60	CHIX
11:13:45	180	153.60	BATE
11:13:45	180	153.60	CHIX
11:13:45	287	153.60	XLON
11:13:45	173	153.60	XLON
11:13:50	700	153.60	CHIX
11:13:50	738	153.60	CHIX
11:13:50	180	153.60	Aquis
11:13:50	180	153.60	Aquis
11:13:50	180	153.60	TRQX
11:13:50	180	153.60	BATE
11:13:50	180	153.60	CHIX
11:13:50	280	153.60	XLON
11:13:50	180	153.60	TRQX
11:13:50	180	153.60	Aquis
11:13:50	180	153.60	BATE
11:13:50	180	153.60	CHIX
11:13:50	280	153.60	XLON
11:13:50	180	153.60	Aquis
11:13:50	180	153.60	TRQX
11:13:50	180	153.60	BATE
11:13:50	180	153.60	CHIX
11:13:50	280	153.60	XLON
11:13:51	180	153.60	BATE
11:13:51	280	153.60	XLON
11:37:57	1778	153.90	CHIX
11:48:03	280	153.90	XLON
11:48:14	515	154.00	XLON
11:48:14	700	153.90	CHIX
11:48:30	1778	154.00	CHIX
11:48:30	125	154.00	BATE
11:48:30	360	154.00	XLON
11:48:30	180	154.00	TRQX
11:48:30	180	154.00	Aquis
11:48:30	180	154.00	BATE
11:48:30	180	154.00	CHIX
12:02:02	1778	154.10	CHIX
12:18:41	6	154.40	CHIX
12:20:00	700	154.40	CHIX
12:20:00	700	154.40	CHIX
12:20:00	372	154.40	CHIX
12:25:13	540	154.60	Aquis
12:25:13	360	154.60	TRQX
12:25:13	360	154.60	BATE
12:25:13	360	154.60	CHIX
12:25:13	3380	154.60	XLON
12:25:13	540	154.60	TRQX
12:25:13	540	154.60	BATE
12:25:13	540	154.60	CHIX
12:25:13	151	154.60	XLON
12:25:13	3229	154.60	XLON
12:25:13	540	154.60	TRQX
12:25:13	540	154.60	BATE
12:25:13	540	154.60	CHIX
12:25:13	3380	154.60	XLON
12:25:13	540	154.60	Aquis
12:26:43	475	154.60	XLON
12:30:12	365	154.60	CHIX
12:30:12	360	154.60	CHIX
12:30:12	680	154.60	Aquis
12:30:12	725	154.60	XLON
12:30:12	51	154.60	XLON
12:30:12	93	154.60	BATE
12:36:08	51	154.80	Aquis
12:38:01	1778	154.80	CHIX
12:38:01	225	154.80	XLON
12:38:01	3015	154.80	XLON
12:38:01	100	154.80	XLON
12:38:02	100	154.80	XLON
12:38:02	100	154.80	XLON
12:38:02	100	154.80	XLON
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	CHIX
12:38:02	100	154.80	XLON
12:38:03	100	154.80	XLON
12:38:03	100	154.80	XLON
12:38:03	100	154.80	XLON
12:38:04	1644	154.80	CHIX
12:38:04	134	154.80	CHIX
12:38:06	100	154.80	XLON
12:38:06	100	154.80	XLON
12:38:06	100	154.80	XLON
12:41:48	810	154.80	CHIX
12:41:48	700	154.80	CHIX
12:41:48	268	154.80	CHIX
12:41:52	540	154.80	XLON
12:41:53	6	154.80	CHIX
12:41:55	1772	154.80	CHIX
12:41:55	337	154.80	XLON
12:41:55	877	154.80	XLON
12:41:55	877	154.80	XLON
12:41:55	88	154.80	XLON
12:41:55	512	154.80	XLON
12:41:55	277	154.80	XLON
12:41:56	877	154.80	XLON
12:41:56	645	154.80	XLON
12:41:56	232	154.80	XLON
12:41:56	877	154.80	XLON
12:43:48	540	154.80	XLON
12:44:31	11	154.80	XLON
12:46:11	11	154.80	XLON
12:48:06	1778	154.80	CHIX
12:48:06	315	154.80	XLON
12:48:07	877	154.80	XLON
12:48:07	877	154.80	XLON
12:48:07	877	154.80	XLON
12:48:07	877	154.80	XLON
12:48:07	877	154.80	XLON
12:48:07	716	154.80	XLON
12:48:07	161	154.80	XLON
12:48:07	220	154.80	XLON
12:48:07	657	154.80	XLON
12:48:07	877	154.80	XLON
12:49:30	122	154.80	XLON
13:14:05	1778	154.80	CHIX
13:14:05	180	154.80	BATE
13:14:05	180	154.80	CHIX
13:14:05	180	154.80	TRQX
13:14:05	215	154.80	XLON
13:14:05	180	154.80	Aquis
13:14:05	697	154.80	XLON
13:14:05	180	154.80	Aquis
13:14:08	1778	154.80	CHIX
13:14:08	360	154.80	XLON
13:14:08	337	154.80	Aquis
13:14:09	122	154.80	BATE
13:30:19	331	154.80	CHIX
13:30:19	29	154.80	Aquis
13:30:19	337	154.80	XLON
13:30:19	180	154.80	CHIX
13:42:28	1447	154.80	CHIX
13:42:28	209	154.80	CHIX
13:42:28	877	154.80	XLON
13:42:28	614	154.80	XLON
13:42:28	263	154.80	XLON
13:42:28	759	154.80	XLON
13:42:28	118	154.80	XLON
13:42:28	877	154.80	XLON
13:42:28	398	154.80	XLON
13:42:28	479	154.80	XLON
13:42:28	839	154.80	XLON
13:42:28	38	154.80	XLON
13:42:29	180	154.80	Aquis
13:42:29	180	154.80	TRQX
13:42:29	180	154.80	CHIX
13:42:29	337	154.80	XLON
13:42:29	180	154.80	TRQX
13:42:29	180	154.80	CHIX
13:42:29	315	154.80	XLON
13:42:29	202	154.80	XLON
13:42:29	29	154.80	Aquis
13:42:29	151	154.80	Aquis
13:42:29	157	154.80	CHIX
13:42:29	540	154.80	XLON
13:42:29	180	154.80	Aquis
13:42:29	157	154.80	CHIX
13:42:29	540	154.80	XLON
13:42:29	180	154.80	Aquis
13:42:29	157	154.80	CHIX
13:42:29	540	154.80	XLON
13:42:29	337	154.80	CHIX
13:42:29	180	154.80	BATE
13:42:29	360	154.80	XLON
13:42:29	180	154.80	BATE
13:42:29	337	154.80	CHIX
13:42:29	360	154.80	XLON
13:42:29	180	154.80	Aquis
13:42:29	180	154.80	BATE
13:42:29	337	154.80	CHIX
13:42:29	180	154.80	XLON
13:42:29	180	154.80	Aquis
13:42:29	157	154.80	CHIX
13:42:29	540	154.80	XLON
13:42:29	877	154.80	TRQX
13:42:29	877	154.80	CHIX
13:42:29	1778	154.60	CHIX
13:42:30	199	154.80	XLON
13:42:30	678	154.80	XLON
13:42:30	855	154.80	XLON
13:42:30	22	154.80	XLON
13:42:30	157	154.80	CHIX
13:42:30	540	154.80	XLON
13:42:30	180	154.80	Aquis
13:42:30	180	154.80	Aquis
13:42:30	157	154.80	CHIX
13:42:30	540	154.80	XLON
13:42:30	877	154.70	XLON
13:42:30	656	154.70	XLON
13:42:30	221	154.70	XLON
13:42:30	877	154.70	XLON
13:42:30	60	154.70	XLON
13:42:30	192	154.70	XLON
13:42:30	187	154.70	XLON
13:42:30	438	154.70	XLON
13:42:30	877	154.70	XLON
13:42:30	105	154.70	Aquis
13:42:30	698	154.70	CHIX
13:42:30	74	154.70	CHIX
13:42:31	180	154.80	Aquis
13:42:31	697	154.80	XLON
13:42:31	877	154.80	XLON
13:42:31	877	154.80	BATE
13:42:31	877	154.80	XLON
13:42:31	877	154.80	BATE
13:42:31	656	154.80	XLON
13:42:31	192	154.80	XLON
13:42:31	29	154.80	XLON
13:42:31	193	154.80	XLON
13:42:31	610	154.80	XLON
13:42:31	74	154.80	XLON
13:42:31	292	154.80	BATE
13:42:31	207	154.80	XLON
13:42:31	200	154.80	XLON
13:42:31	178	154.80	XLON
13:42:31	148	154.80	XLON
13:42:31	139	154.80	XLON
13:42:31	590	154.80	XLON
13:42:31	114	154.80	BATE
13:42:32	28	154.80	BATE
13:42:32	9	154.80	BATE
13:42:32	10	154.80	BATE
13:42:32	24	154.80	BATE
13:42:32	16	154.80	BATE
13:42:32	17	154.80	BATE
13:42:32	24	154.80	BATE
13:42:32	17	154.80	BATE
13:42:32	438	154.80	XLON
13:42:32	180	154.80	Aquis
13:42:32	180	154.80	Aquis
13:42:32	157	154.80	CHIX
13:42:32	540	154.80	XLON
13:42:32	180	154.80	Aquis
13:42:32	157	154.80	CHIX
13:42:32	540	154.80	XLON
13:42:32	180	154.80	Aquis
13:42:32	157	154.80	CHIX
13:42:32	540	154.80	XLON
13:42:32	180	154.80	Aquis
13:42:32	157	154.80	CHIX
13:42:32	540	154.80	XLON
13:42:32	157	154.80	CHIX
13:42:32	180	154.80	Aquis
13:42:32	254	154.80	XLON
13:42:32	286	154.80	XLON
13:42:32	540	154.80	XLON
13:42:33	1778	154.80	CHIX
13:42:33	157	154.80	CHIX
13:42:33	180	154.80	Aquis
13:42:33	180	154.80	Aquis
13:42:33	697	154.80	XLON
13:42:33	180	154.80	Aquis
13:42:33	697	154.80	XLON
13:42:33	180	154.80	Aquis
13:42:33	697	154.80	XLON
13:42:34	157	154.80	CHIX
13:42:34	337	154.80	XLON
13:42:34	203	154.80	XLON
13:42:34	180	154.80	Aquis
13:42:34	180	154.80	Aquis
13:42:34	157	154.80	XLON
13:42:34	157	154.80	CHIX
13:42:34	383	154.80	XLON
13:42:34	629	154.80	XLON
13:42:34	1778	154.30	CHIX
13:42:37	1778	154.10	CHIX
13:42:39	82	154.00	CHIX
13:42:39	1696	154.00	CHIX
13:42:49	1180	153.90	CHIX
13:42:49	598	153.90	CHIX
13:44:39	700	153.70	CHIX
13:44:39	1078	153.70	CHIX
13:47:09	420	153.50	CHIX
13:47:09	1358	153.50	CHIX
14:01:23	463	153.50	TRQX
14:01:23	540	153.50	CHIX
14:01:23	130	153.50	TRQX
14:01:23	540	153.50	BATE
14:01:23	41	153.50	TRQX
14:01:23	46	153.50	TRQX
14:01:23	487	153.50	XLON
14:01:23	700	153.50	XLON
14:01:23	700	153.50	XLON
14:01:23	1353	153.50	XLON
14:01:23	298	153.50	CHIX
14:01:23	3240	153.50	XLON
14:01:35	1778	153.60	CHIX
14:01:35	680	153.60	CHIX
14:01:35	540	153.60	BATE
14:01:35	540	153.60	TRQX
14:01:35	3240	153.60	XLON
14:01:35	540	153.60	Aquis
14:01:35	104	153.60	TRQX
14:01:35	256	153.60	TRQX
14:01:35	360	153.60	BATE
14:01:35	211	153.60	CHIX
14:01:35	289	153.60	CHIX
14:01:35	3097	153.60	XLON
14:01:35	143	153.60	XLON
14:02:56	276	153.60	BATE
14:02:56	264	153.60	BATE
14:02:56	680	153.60	CHIX
14:02:56	159	153.60	TRQX
14:02:56	700	153.60	XLON
14:02:56	700	153.60	XLON
14:02:56	700	153.60	XLON
14:02:56	750	153.60	XLON
14:02:56	390	153.60	XLON
14:02:56	381	153.60	TRQX
14:02:56	456	153.60	CHIX
14:02:56	516	153.60	CHIX
14:02:56	806	153.60	CHIX
14:02:57	540	153.60	Aquis
14:02:57	360	153.60	TRQX
14:02:57	500	153.60	BATE
14:02:57	360	153.60	CHIX
14:02:57	3240	153.60	XLON
14:02:57	1800	153.60	XLON
14:02:57	823	153.60	XLON
14:02:57	515	153.60	XLON
14:02:57	218	153.60	XLON
14:02:57	197	153.60	XLON
14:02:57	1155	153.60	XLON
14:02:57	292	153.60	XLON
14:02:57	160	153.60	CHIX
14:02:57	2046	153.60	CHIX
14:02:57	139	153.60	BATE
14:02:57	495	153.60	BATE
14:02:57	180	153.60	CHIX
14:02:57	1775	153.60	XLON
14:02:57	25	153.60	XLON
14:02:57	180	153.60	TRQX
14:02:57	360	153.60	TRQX
14:03:01	843	153.60	CHIX
14:03:01	935	153.60	CHIX
14:03:01	360	153.60	CHIX
14:03:01	500	153.60	TRQX
14:03:01	512	153.60	XLON
14:03:01	876	153.60	XLON
14:03:01	440	153.60	XLON
14:03:01	540	153.60	Aquis
14:03:01	360	153.60	BATE
14:03:01	1052	153.60	XLON
14:03:01	680	153.60	Aquis
14:03:01	360	153.60	TRQX
14:03:01	360	153.60	BATE
14:03:01	360	153.60	CHIX
14:03:02	3240	153.60	XLON
14:03:02	2000	153.60	XLON
14:03:02	641	153.60	XLON
14:03:02	205	153.60	XLON
14:03:02	192	153.60	XLON
14:03:02	398	153.60	XLON
14:03:02	190	153.60	TRQX
14:03:02	68	153.60	TRQX
14:03:02	109	153.60	TRQX
14:03:02	219	153.60	Aquis
14:03:02	162	153.60	CHIX
14:03:02	365	153.60	CHIX
14:03:02	222	153.60	XLON
14:03:02	515	153.60	XLON
14:03:02	190	153.60	XLON
14:03:02	260	153.60	BATE
14:03:02	180	153.60	CHIX
14:03:02	540	153.60	Aquis
14:03:02	596	153.60	XLON
14:03:02	111	153.60	XLON
14:03:02	858	153.60	XLON
14:03:02	146	153.60	XLON
14:03:02	89	153.60	XLON
14:03:02	180	153.60	TRQX
14:03:02	360	153.60	TRQX
14:03:02	360	153.60	CHIX
14:03:02	595	153.60	Aquis
14:03:02	360	153.60	BATE
14:03:02	150	153.60	XLON
14:03:02	3090	153.60	XLON
14:03:02	85	153.60	Aquis
14:03:02	3240	153.60	XLON
14:03:02	640	153.50	XLON
14:03:02	191	153.50	XLON
14:03:02	218	153.50	XLON
14:03:02	515	153.50	XLON
14:03:03	382	153.60	Aquis
14:03:03	360	153.60	BATE
14:03:03	298	153.60	Aquis
14:03:03	360	153.60	TRQX
14:03:03	360	153.60	CHIX
14:03:03	680	153.60	Aquis
14:03:07	856	153.60	CHIX
14:03:07	360	153.60	CHIX
14:03:07	922	153.60	CHIX
14:03:07	540	153.60	Aquis
14:03:07	360	153.60	TRQX
14:03:07	360	153.60	BATE
14:03:07	2700	153.60	XLON
14:03:07	540	153.60	Aquis
14:03:07	360	153.60	CHIX
14:03:07	500	153.60	BATE
14:03:07	1220	153.60	XLON
14:03:07	2020	153.60	XLON
14:03:08	256	153.60	TRQX
14:03:08	104	153.60	TRQX
14:03:08	3240	153.60	XLON
14:03:08	360	153.60	TRQX
14:03:08	360	153.60	BATE
14:03:08	647	153.60	Aquis
14:03:08	33	153.60	Aquis
14:03:08	360	153.60	CHIX
14:03:09	1313	153.60	CHIX
14:03:09	360	153.60	CHIX
14:03:09	465	153.60	CHIX
14:03:09	1320	153.60	XLON
14:03:09	244	153.60	XLON
14:03:09	680	153.60	Aquis
14:03:09	360	153.60	BATE
14:03:09	1676	153.60	XLON
14:03:11	1196	153.60	CHIX
14:03:11	582	153.60	CHIX
14:03:11	360	153.60	TRQX
14:03:11	864	153.60	TRQX
14:03:12	360	153.60	CHIX
14:03:12	360	153.60	TRQX
14:03:12	360	153.60	BATE
14:03:12	536	153.60	Aquis
14:03:12	2520	153.60	XLON
14:03:20	1095	153.60	CHIX
14:03:20	360	153.60	CHIX
14:03:26	683	153.60	CHIX
14:03:26	360	153.60	BATE
14:03:26	173	153.60	CHIX
14:03:28	524	153.60	XLON
14:03:32	1041	153.60	CHIX
14:03:32	327	153.60	CHIX
14:04:23	51	153.60	XLON
14:04:32	737	153.60	CHIX
14:04:32	479	153.60	CHIX
14:04:32	320	153.60	BATE
14:04:32	101	153.60	CHIX
14:04:32	2305	153.60	XLON
14:04:32	627	153.60	XLON
14:04:32	1704	153.60	XLON
14:13:29	700	153.40	CHIX
14:13:29	1078	153.40	CHIX
14:14:00	1778	153.20	CHIX
14:20:37	1229	153.10	CHIX
14:20:37	549	153.10	CHIX
14:41:25	1778	153.20	CHIX
14:43:48	1161	153.00	CHIX
14:43:48	617	153.00	CHIX
14:48:48	1778	152.90	CHIX
14:55:09	400	152.60	CHIX
14:57:41	1316	152.60	CHIX
14:57:41	51	152.60	CHIX
15:03:07	14	152.70	CHIX
15:03:07	1764	152.70	CHIX
15:27:05	1070	152.90	CHIX
15:27:05	708	152.90	CHIX
15:31:44	590	153.00	BATE
15:31:44	697	153.00	CHIX
15:31:44	8	153.00	CHIX
15:31:44	398	153.00	CHIX
15:31:44	57	153.00	CHIX
15:31:44	453	153.00	CHIX
15:31:44	94	153.00	CHIX
15:31:44	232	153.00	CHIX
15:31:59	24	153.40	Aquis
15:32:12	1778	153.40	CHIX
15:32:12	720	153.40	TRQX
15:32:12	836	153.40	CHIX
15:32:12	3420	153.40	XLON
15:32:12	703	153.40	TRQX
15:32:12	703	153.40	Aquis
15:32:12	602	153.40	BATE
15:32:12	405	153.40	XLON
15:32:12	221	153.40	XLON
15:36:30	1778	153.70	CHIX
15:37:20	540	153.80	Aquis
15:37:20	360	153.80	TRQX
15:37:20	500	153.80	BATE
15:37:20	360	153.80	CHIX
15:37:20	1452	153.80	XLON
15:37:20	1788	153.80	XLON
15:37:20	540	153.80	Aquis
15:37:20	360	153.80	TRQX
15:37:20	360	153.80	BATE
15:37:20	500	153.80	CHIX
15:37:20	1400	153.80	XLON
15:37:20	317	153.80	XLON
15:37:20	1523	153.80	XLON
15:37:20	540	153.80	Aquis
15:37:20	360	153.80	TRQX
15:37:20	360	153.80	BATE
15:37:20	328	153.80	CHIX
15:37:20	172	153.80	CHIX
15:37:20	700	153.80	XLON
15:37:20	2540	153.80	XLON
15:37:21	540	153.80	Aquis
15:37:21	360	153.80	TRQX
15:37:21	360	153.80	BATE
15:37:21	500	153.80	CHIX
15:37:23	1029	153.80	CHIX
15:37:23	749	153.80	CHIX
15:37:23	1210	153.80	XLON
15:37:23	2030	153.80	XLON
15:37:23	701	153.80	TRQX
15:37:23	26	153.80	TRQX
15:37:23	151	153.80	CHIX
15:37:23	188	153.80	XLON
15:37:23	540	153.80	BATE
15:37:25	1612	153.80	XLON
15:37:25	908	153.80	XLON
15:37:25	927	153.80	CHIX
15:37:25	13	153.80	CHIX
15:37:25	838	153.80	CHIX
15:37:25	514	153.80	CHIX
15:37:25	360	153.80	TRQX
15:37:25	360	153.80	BATE
15:37:25	540	153.80	Aquis
15:37:25	517	153.80	CHIX
15:37:38	607	153.80	CHIX
15:37:38	501	153.80	XLON
15:37:38	2019	153.80	XLON
15:37:45	1171	153.80	CHIX
15:37:45	900	153.80	XLON
15:37:47	997	153.60	CHIX
15:37:47	781	153.60	CHIX
15:38:51	545	153.30	CHIX
15:38:51	911	153.30	CHIX
15:39:55	180	153.40	Aquis
15:39:55	180	153.40	TRQX
15:39:55	180	153.40	BATE
15:39:55	200	153.40	CHIX
15:39:55	51	153.40	XLON
15:39:55	360	153.40	XLON
15:41:42	51	153.40	XLON
15:41:42	258	153.40	CHIX
15:41:42	481	153.40	XLON
15:41:42	180	153.40	CHIX
15:43:31	676	153.40	CHIX
15:43:31	137	153.40	CHIX
15:43:31	844	153.40	CHIX
15:43:31	180	153.40	Aquis
15:43:31	180	153.40	TRQX
15:43:31	180	153.40	BATE
15:43:31	200	153.40	CHIX
15:43:31	76	153.40	XLON
15:43:31	2	153.40	XLON
15:43:31	49	153.40	XLON
15:43:31	2	153.40	XLON
15:47:43	1778	153.50	CHIX
15:50:11	51	153.50	Aquis
15:51:27	540	153.60	Aquis
15:51:27	360	153.60	TRQX
15:51:27	360	153.60	BATE
15:51:27	500	153.60	CHIX
15:51:27	801	153.60	XLON
15:51:27	700	153.60	XLON
15:51:27	700	153.60	XLON
15:51:27	242	153.60	XLON
15:51:27	18	153.60	XLON
15:51:27	8	153.60	XLON
15:51:27	700	153.60	XLON
15:51:27	71	153.60	XLON
15:51:27	313	153.60	BATE
15:56:59	1005	153.60	CHIX
15:56:59	717	153.60	CHIX
15:56:59	587	153.60	BATE
15:56:59	143	153.60	CHIX
15:56:59	1735	153.60	XLON
15:56:59	1089	153.60	XLON
15:57:04	465	153.60	CHIX
15:57:09	307	153.60	CHIX
15:57:17	1	153.60	CHIX
15:57:17	19	153.60	BATE
15:57:17	180	153.60	CHIX
15:57:17	59	153.60	BATE
15:57:17	84	153.60	BATE
15:57:41	251	153.60	CHIX
15:57:53	32	153.60	CHIX
15:59:07	500	153.70	XLON
15:59:07	500	153.70	CHIX
15:59:07	1495	153.60	CHIX
15:59:08	11	153.70	CHIX
15:59:08	362	153.70	CHIX
15:59:08	127	153.70	CHIX
15:59:08	479	153.70	CHIX
15:59:08	15	153.70	CHIX
15:59:08	6	153.70	CHIX
15:59:08	147	153.70	CHIX
15:59:08	96	153.70	CHIX
15:59:08	163	153.70	CHIX
15:59:08	94	153.70	CHIX
15:59:08	500	153.70	Aquis
15:59:08	500	153.70	CHIX
15:59:08	500	153.70	CHIX
15:59:08	500	153.70	CHIX
15:59:08	500	153.70	XLON
15:59:08	500	153.70	Aquis
15:59:08	500	153.70	CHIX
15:59:08	229	153.70	XLON
15:59:08	162	153.70	XLON
15:59:08	109	153.70	XLON
15:59:09	500	153.70	Aquis
15:59:09	500	153.70	CHIX
15:59:09	407	153.70	XLON
15:59:09	93	153.70	XLON
15:59:09	6	153.70	BATE
15:59:09	4	153.70	BATE
15:59:09	115	153.70	BATE
15:59:09	375	153.70	BATE
15:59:09	500	153.70	Aquis
15:59:09	92	153.70	XLON
15:59:09	226	153.70	XLON
15:59:09	182	153.70	XLON
15:59:09	180	153.70	BATE
15:59:09	205	153.70	CHIX
15:59:09	115	153.70	CHIX
15:59:09	57	153.70	BATE
15:59:09	31	153.70	BATE
15:59:09	186	153.70	CHIX
15:59:09	173	153.70	CHIX
15:59:09	53	153.70	XLON
15:59:09	3	153.70	TRQX
15:59:09	4	153.70	TRQX
15:59:09	54	153.70	BATE
15:59:09	54	153.70	BATE
15:59:09	13	153.70	CHIX
15:59:09	18	153.70	CHIX
15:59:09	262	153.70	XLON
15:59:53	337	153.70	CHIX
15:59:53	596	153.70	CHIX
15:59:53	575	153.70	XLON
16:00:23	656	153.70	XLON
16:02:00	700	153.70	CHIX
16:02:00	145	153.70	CHIX
16:02:00	2286	153.70	CHIX
16:02:00	161	153.70	XLON
16:02:00	1212	153.70	XLON
16:02:00	1356	153.70	XLON
16:03:58	180	153.60	TRQX
16:03:58	180	153.60	Aquis
16:03:58	180	153.60	BATE
16:03:58	200	153.60	CHIX
16:03:58	773	153.60	XLON
16:03:58	481	153.60	XLON
16:03:58	6	153.60	XLON
16:03:58	180	153.60	Aquis
16:03:58	180	153.60	BATE
16:03:58	180	153.60	CHIX
16:03:58	180	153.60	TRQX
16:04:00	1280	153.60	XLON
16:04:00	180	153.60	Aquis
16:04:48	200	153.60	Aquis
16:04:48	180	153.60	CHIX
16:04:48	180	153.60	BATE
16:04:48	1080	153.60	XLON
16:04:48	180	153.60	TRQX
16:04:48	89	153.60	Aquis
16:04:48	142	153.60	TRQX
16:04:48	38	153.60	TRQX
16:04:48	180	153.60	BATE
16:04:48	180	153.60	CHIX
16:04:48	890	153.60	XLON
16:04:48	390	153.60	XLON
16:04:48	91	153.60	XLON
16:04:48	90	153.60	TRQX
16:04:48	501	153.60	XLON
16:04:48	193	153.60	XLON
16:04:48	77	153.60	TRQX
16:04:48	13	153.60	TRQX
16:04:48	13	153.60	TRQX
16:04:48	20	153.60	BATE
16:04:48	69	153.60	CHIX
16:04:48	53	153.60	CHIX
16:04:48	44	153.60	CHIX
16:04:48	207	153.60	XLON
16:07:00	180	153.60	Aquis
16:07:00	180	153.60	BATE
16:07:00	360	153.60	XLON
16:07:00	180	153.60	TRQX
16:07:00	180	153.60	Aquis
16:07:00	180	153.60	BATE
16:07:00	200	153.60	CHIX
16:07:07	481	153.60	XLON
16:08:03	180	153.60	TRQX
16:08:03	51	153.60	XLON
16:08:03	548	153.60	XLON
16:09:03	180	153.60	TRQX
16:09:03	180	153.60	CHIX
16:09:03	438	153.60	XLON
16:09:03	842	153.60	XLON
16:09:03	360	153.60	XLON
16:09:04	1240	153.60	XLON
16:09:04	760	153.60	XLON
16:09:04	1300	153.60	TRQX
16:09:04	65	153.60	TRQX
16:09:04	635	153.60	XLON
16:09:04	729	153.60	XLON
16:09:14	551	153.60	XLON
16:12:12	720	153.60	XLON
16:13:41	1260	153.60	XLON
16:13:45	462	153.60	XLON
16:13:45	38	153.60	XLON
16:13:49	100	153.60	XLON
16:13:50	58	153.60	XLON
16:13:50	1	153.60	XLON
16:13:54	41	153.60	XLON
16:13:54	100	153.60	XLON
16:13:55	100	153.60	XLON
16:14:31	100	153.60	XLON
16:14:34	100	153.60	XLON
16:14:35	100	153.60	XLON
16:15:02	100	153.60	XLON
16:15:02	100	153.60	XLON
16:15:11	100	153.60	XLON
16:15:12	7	153.60	XLON
16:15:12	93	153.60	XLON
16:15:39	38	153.60	XLON
16:15:39	13	153.60	XLON
16:15:39	49	153.60	XLON
16:15:59	100	153.60	XLON
16:16:46	1563	153.60	TRQX
16:16:46	957	153.60	TRQX
16:16:46	2700	153.60	Aquis
16:16:46	706	153.60	CHIX
16:16:46	2520	153.60	BATE
16:16:46	1842	153.60	CHIX
16:16:47	1521	153.60	XLON
16:16:51	482	153.60	XLON
16:16:51	4128	153.60	XLON
16:16:51	484	153.60	XLON
16:17:17	2471	153.60	XLON
16:17:17	450	153.60	XLON
16:17:56	437	153.60	XLON
16:20:04	441	153.60	XLON
16:20:17	169	153.60	XLON
16:21:47	185	153.60	XLON
16:21:47	3677	153.60	XLON
16:22:02	4	153.60	TRQX
16:22:03	113	153.60	XLON
16:22:04	936	153.60	XLON
16:22:36	700	153.60	TRQX
16:22:36	864	153.60	TRQX
16:22:36	700	153.60	TRQX
16:22:36	706	153.60	XLON
16:22:36	252	153.60	XLON

 

---

---