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	05 July 2024
Number of ordinary shares purchased	328,794
Weighted average price paid (p)	169.50
Highest price paid (p)	170.70
Lowest price paid (p)	165.90

Following the above purchase, FirstGroup holds 130,656,295 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 620,038,720. 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 2024 is 620,038,720. 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 Panmure Liberum: 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	170.09	62,463
BATE	170.04	6,995
CHIX	169.27	246,942
TRQX	170.24	3,991
Aquis	170.00	8,403

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:04:59	1772	168.60	CHIX
08:05:07	932	168.60	CHIX
08:05:08	219	168.60	CHIX
08:05:08	621	168.60	CHIX
08:05:09	1772	169.20	CHIX
08:05:11	1772	168.40	CHIX
08:05:13	636	167.60	CHIX
08:05:13	1136	167.60	CHIX
08:07:01	1772	167.50	CHIX
08:13:08	995	168.50	CHIX
08:13:08	777	168.50	CHIX
08:21:38	1772	169.80	CHIX
08:25:29	139	169.90	CHIX
08:25:29	1633	169.90	CHIX
08:25:34	1772	169.60	CHIX
08:28:13	1772	170.20	CHIX
08:29:28	1772	170.40	CHIX
08:30:35	1772	170.60	CHIX
08:31:13	600	170.70	CHIX
08:31:13	1172	170.70	CHIX
08:35:07	266	170.70	CHIX
08:35:07	180	170.70	CHIX
08:35:07	118	170.70	CHIX
08:35:07	1208	170.70	CHIX
08:35:58	107	170.70	CHIX
08:35:58	1665	170.70	CHIX
08:39:21	1474	170.70	CHIX
08:39:21	298	170.70	CHIX
08:48:23	1772	170.70	CHIX
08:48:23	167	170.70	CHIX
08:48:23	167	170.70	Aquis
08:48:23	666	170.70	XLON
08:48:24	666	170.70	XLON
08:48:24	334	170.70	Aquis
08:51:13	38	170.70	Aquis
08:51:13	167	170.70	CHIX
08:51:13	294	170.70	Aquis
08:51:13	501	170.70	XLON
08:51:13	1772	170.70	CHIX
08:51:13	167	170.70	BATE
08:51:13	167	170.70	CHIX
08:51:13	499	170.70	XLON
08:51:14	167	170.70	Aquis
08:51:14	1370	170.70	CHIX
08:51:14	402	170.70	CHIX
08:51:14	1000	170.70	XLON
08:51:17	1	170.70	CHIX
08:51:17	167	170.70	BATE
08:51:17	666	170.70	XLON
08:53:20	599	170.70	CHIX
08:53:20	1172	170.70	CHIX
08:53:20	167	170.70	XLON
08:53:20	167	170.70	Aquis
08:53:20	167	170.70	BATE
08:53:20	332	170.70	CHIX
08:53:20	334	170.70	XLON
08:53:20	167	170.70	Aquis
08:53:20	332	170.70	BATE
08:53:20	167	170.70	TRQX
08:53:20	167	170.70	CHIX
08:53:20	167	170.70	XLON
08:53:20	167	170.70	Aquis
08:53:20	167	170.70	TRQX
08:53:20	167	170.70	BATE
08:53:20	332	170.70	CHIX
08:53:20	167	170.70	XLON
08:53:21	340	170.70	XLON
08:53:21	66	170.70	BATE
08:53:21	93	170.70	BATE
08:53:21	501	170.70	XLON
08:53:21	69	170.70	Aquis
08:53:21	98	170.70	Aquis
08:53:21	167	170.70	CHIX
08:53:21	332	170.70	BATE
08:53:21	41	170.70	TRQX
08:53:21	126	170.70	TRQX
08:53:21	167	170.70	XLON
08:54:16	141	170.70	CHIX
08:54:16	332	170.70	CHIX
08:54:19	1631	170.70	CHIX
08:54:19	167	170.70	XLON
08:54:19	501	170.70	CHIX
08:55:07	306	170.70	CHIX
08:55:07	1411	170.70	CHIX
08:55:07	332	170.70	CHIX
08:55:07	334	170.70	XLON
08:55:14	55	170.70	CHIX
08:55:14	167	170.70	CHIX
08:55:14	167	170.70	XLON
08:55:26	200	170.70	CHIX
08:55:26	1572	170.70	CHIX
08:55:26	499	170.70	CHIX
08:55:26	501	170.70	XLON
08:55:27	501	170.70	XLON
08:55:29	1772	170.70	CHIX
08:55:29	499	170.70	CHIX
08:55:34	167	170.70	BATE
08:55:34	332	170.70	CHIX
08:55:34	501	170.70	XLON
08:55:34	1772	170.70	CHIX
08:55:35	1772	170.70	CHIX
08:55:35	334	170.70	XLON
08:55:35	332	170.70	CHIX
08:55:35	167	170.70	BATE
08:55:36	167	170.70	Aquis
08:55:36	334	170.70	XLON
08:55:50	1641	170.70	CHIX
08:55:50	131	170.70	CHIX
08:55:50	666	170.70	XLON
08:55:50	332	170.70	CHIX
08:55:50	167	170.70	Aquis
08:55:50	167	170.70	BATE
08:55:50	334	170.70	XLON
08:55:51	167	170.70	Aquis
08:55:51	332	170.70	CHIX
08:55:51	167	170.70	BATE
08:55:51	334	170.70	XLON
08:55:51	332	170.70	CHIX
08:55:51	167	170.70	Aquis
08:55:51	167	170.70	BATE
08:55:51	334	170.70	XLON
08:55:51	220	170.70	CHIX
08:55:51	334	170.70	XLON
08:56:04	154	170.70	CHIX
08:56:04	1200	170.70	CHIX
08:56:04	418	170.70	CHIX
08:56:04	112	170.70	CHIX
08:56:04	334	170.70	XLON
08:56:04	332	170.70	CHIX
08:56:05	638	170.70	CHIX
08:56:33	167	170.70	XLON
08:56:50	27	170.70	CHIX
08:56:50	167	170.70	XLON
08:56:53	600	170.70	CHIX
08:56:53	507	170.70	CHIX
08:56:53	334	170.70	CHIX
08:56:56	499	170.70	XLON
08:57:06	638	170.70	CHIX
08:57:16	1045	170.70	CHIX
08:57:16	346	170.70	XLON
08:57:16	155	170.70	XLON
08:57:16	89	170.70	CHIX
08:57:17	375	170.70	XLON
08:57:17	135	170.70	XLON
08:57:17	352	170.70	XLON
08:57:17	138	170.70	XLON
08:57:17	167	170.70	Aquis
08:57:17	167	170.70	BATE
08:57:17	332	170.70	CHIX
08:57:17	194	170.70	XLON
08:57:17	140	170.70	XLON
08:57:17	332	170.70	CHIX
08:57:17	334	170.70	XLON
08:57:17	1772	170.70	CHIX
08:58:24	638	170.70	CHIX
08:58:36	632	170.70	CHIX
08:58:36	502	170.70	CHIX
08:58:36	167	170.70	CHIX
08:58:36	167	170.70	XLON
08:58:36	332	170.70	CHIX
08:58:36	501	170.70	XLON
08:58:37	167	170.70	Aquis
08:59:10	1772	170.70	CHIX
08:59:10	100	170.70	CHIX
08:59:10	232	170.70	CHIX
08:59:10	347	170.70	XLON
08:59:10	154	170.70	XLON
08:59:28	1772	170.70	CHIX
08:59:28	167	170.70	XLON
09:00:02	1772	170.70	CHIX
09:00:02	167	170.70	TRQX
09:00:02	268	170.70	XLON
09:00:02	20	170.70	XLON
09:00:02	332	170.70	CHIX
09:00:02	213	170.70	XLON
09:00:11	1772	170.70	CHIX
09:00:11	167	170.70	TRQX
09:00:11	501	170.70	XLON
09:00:11	332	170.70	CHIX
09:00:11	167	170.70	Aquis
09:00:11	167	170.70	BATE
09:00:11	332	170.70	CHIX
09:00:11	167	170.70	TRQX
09:00:11	167	170.70	XLON
09:00:11	167	170.70	Aquis
09:00:11	167	170.70	BATE
09:00:11	332	170.70	XLON
09:00:11	1103	170.70	CHIX
09:00:11	167	170.70	CHIX
09:02:57	669	170.70	CHIX
09:02:57	167	170.70	CHIX
09:02:57	653	170.70	Aquis
09:02:57	149	170.70	CHIX
09:02:57	59	170.70	CHIX
09:02:57	158	170.70	XLON
09:02:57	483	170.70	XLON
09:02:57	151	170.70	XLON
09:02:57	138	170.70	CHIX
09:02:57	138	170.70	CHIX
09:02:57	167	170.70	BATE
09:02:57	167	170.70	CHIX
09:02:57	167	170.70	TRQX
09:02:57	223	170.70	XLON
09:02:57	167	170.70	TRQX
09:02:57	167	170.70	BATE
09:02:57	167	170.70	CHIX
09:02:57	499	170.70	XLON
09:02:57	147	170.60	XLON
09:02:57	200	170.50	XLON
09:03:00	1282	170.70	CHIX
09:03:00	490	170.70	CHIX
09:03:00	230	170.70	XLON
09:03:00	271	170.70	XLON
09:03:00	499	170.70	CHIX
09:03:00	129	170.70	TRQX
09:03:00	38	170.70	TRQX
09:03:08	939	170.70	CHIX
09:03:08	833	170.70	CHIX
09:03:08	24	170.70	CHIX
09:03:08	143	170.70	CHIX
09:03:08	167	170.70	BATE
09:03:08	332	170.70	TRQX
09:03:08	167	170.70	XLON
09:03:08	2	170.70	Aquis
09:03:08	332	170.70	CHIX
09:03:12	760	170.70	CHIX
09:03:16	596	170.70	CHIX
09:03:32	416	170.70	CHIX
09:03:32	165	170.70	Aquis
09:03:32	57	170.70	CHIX
09:03:32	444	170.70	CHIX
09:03:32	480	170.70	XLON
09:03:32	520	170.70	XLON
09:03:32	328	170.70	XLON
09:03:32	322	170.70	XLON
09:03:32	153	170.70	XLON
09:03:32	197	170.70	XLON
09:03:32	132	170.70	CHIX
09:03:32	33	170.70	CHIX
09:03:32	72	170.70	CHIX
09:03:32	148	170.70	XLON
09:03:32	480	170.70	XLON
09:03:32	135	170.70	XLON
09:03:32	159	170.70	Aquis
09:03:32	71	170.70	CHIX
09:03:32	269	170.70	Aquis
09:03:32	170	170.70	XLON
09:03:32	331	170.70	XLON
09:03:33	167	170.70	TRQX
09:03:33	167	170.70	BATE
09:03:33	332	170.70	CHIX
09:03:33	334	170.70	XLON
09:03:33	1027	170.70	CHIX
09:03:33	501	170.70	XLON
09:03:38	5	170.70	CHIX
09:04:14	740	170.70	CHIX
09:04:14	499	170.70	XLON
09:04:14	167	170.70	BATE
09:04:14	332	170.70	CHIX
09:04:14	167	170.70	TRQX
09:04:14	334	170.70	XLON
09:04:14	274	170.70	CHIX
09:04:14	167	170.70	XLON
09:04:15	167	170.70	TRQX
09:04:50	580	170.70	CHIX
09:04:50	58	170.70	CHIX
09:04:56	167	170.70	XLON
09:05:01	433	170.70	CHIX
09:05:01	167	170.70	XLON
09:05:01	759	170.70	CHIX
09:05:01	167	170.70	Aquis
09:05:01	70	170.70	TRQX
09:05:01	97	170.70	TRQX
09:05:01	167	170.70	BATE
09:05:01	167	170.70	CHIX
09:05:01	292	170.70	XLON
09:05:01	40	170.70	XLON
09:05:01	1000	170.70	XLON
09:05:01	260	170.70	XLON
09:05:01	145	170.70	XLON
09:05:01	149	170.70	XLON
09:05:01	446	170.70	XLON
09:05:01	152	170.70	TRQX
09:05:01	159	170.70	Aquis
09:05:01	164	170.70	BATE
09:05:01	158	170.70	CHIX
09:05:01	160	170.70	CHIX
09:05:01	140	170.70	XLON
09:05:01	67	170.70	XLON
09:05:03	501	170.70	XLON
09:05:04	1482	170.70	CHIX
09:05:06	175	170.70	CHIX
09:05:06	115	170.70	CHIX
09:05:10	1772	170.70	CHIX
09:05:10	499	170.70	XLON
09:05:10	501	170.70	XLON
09:05:10	469	170.70	XLON
09:05:23	1772	170.70	CHIX
09:05:23	167	170.50	CHIX
09:05:23	167	170.50	TRQX
09:05:23	666	170.50	XLON
09:05:23	499	170.50	CHIX
09:05:23	501	170.50	XLON
09:05:23	888	170.50	XLON
09:05:23	112	170.50	XLON
09:05:23	1000	170.50	XLON
09:05:23	220	170.50	XLON
09:05:23	469	170.50	XLON
09:05:24	1772	170.50	CHIX
09:05:25	311	170.50	XLON
09:05:25	89	170.50	XLON
09:05:25	53	170.50	XLON
09:05:25	159	170.40	Aquis
09:05:25	469	170.40	XLON
09:05:25	131	170.40	XLON
09:05:25	152	170.40	XLON
09:05:25	203	170.40	CHIX
09:05:25	469	170.40	XLON
09:05:25	132	170.40	XLON
09:05:25	143	170.40	XLON
09:05:25	1772	170.20	CHIX
09:05:26	256	170.50	XLON
09:05:26	145	170.50	XLON
09:05:26	152	170.50	XLON
09:05:26	447	170.50	XLON
09:05:26	160	170.50	CHIX
09:05:26	145	170.50	CHIX
09:05:26	131	170.50	XLON
09:05:26	469	170.50	XLON
09:05:26	95	170.50	XLON
09:05:26	367	170.50	XLON
09:05:26	633	170.50	XLON
09:05:26	253	170.50	XLON
09:05:26	469	170.50	XLON
09:05:27	1772	170.50	CHIX
09:05:27	278	170.50	XLON
09:05:27	80	170.50	CHIX
09:05:27	40	170.50	BATE
09:05:27	120	170.50	XLON
09:05:27	127	170.50	BATE
09:05:27	381	170.50	XLON
09:05:29	170	170.50	CHIX
09:05:32	1772	170.50	CHIX
09:05:32	1772	170.30	CHIX
09:06:00	166	170.20	CHIX
09:06:00	1606	170.20	CHIX
09:06:00	167	170.00	TRQX
09:06:00	167	170.00	CHIX
09:06:00	666	170.00	XLON
09:06:00	1000	170.00	XLON
09:06:22	315	170.10	CHIX
09:06:22	1457	170.10	CHIX
09:08:15	602	170.10	CHIX
09:08:15	1170	170.10	CHIX
09:09:36	1772	170.00	CHIX
09:09:49	1772	169.90	CHIX
09:09:49	167	169.90	BATE
09:09:49	183	169.90	CHIX
09:09:49	149	169.90	CHIX
09:09:49	463	169.90	XLON
09:09:49	38	169.90	XLON
09:10:32	509	169.90	CHIX
09:10:32	169	169.90	CHIX
09:10:32	1094	169.90	CHIX
09:10:35	559	169.80	CHIX
09:10:35	1213	169.80	CHIX
09:11:06	745	169.60	CHIX
09:11:06	281	169.60	CHIX
09:11:06	167	169.60	CHIX
09:12:07	1772	169.70	CHIX
09:12:36	537	169.60	CHIX
09:12:36	332	169.60	CHIX
09:13:05	845	169.60	CHIX
09:14:07	390	169.60	CHIX
09:24:41	1772	169.90	CHIX
09:24:43	302	169.80	CHIX
09:24:43	218	169.80	CHIX
09:24:43	600	169.80	CHIX
09:24:43	600	169.80	CHIX
09:25:03	52	169.80	CHIX
09:48:23	638	169.70	CHIX
09:48:49	600	169.70	CHIX
09:48:49	534	169.70	CHIX
09:50:33	1772	169.70	CHIX
09:52:08	189	169.10	CHIX
09:52:08	344	169.10	CHIX
09:52:08	1239	169.10	CHIX
10:20:53	1772	168.90	CHIX
10:27:48	439	168.80	CHIX
10:30:59	1333	168.80	CHIX
10:32:51	420	168.80	CHIX
10:32:51	1352	168.80	CHIX
10:38:47	638	168.80	CHIX
10:40:34	638	168.80	CHIX
11:04:02	149	168.80	CHIX
11:04:21	167	169.00	Aquis
11:04:21	167	169.00	BATE
11:04:21	167	169.00	CHIX
11:04:21	499	169.00	XLON
11:04:21	167	169.00	Aquis
11:04:21	167	169.00	BATE
11:04:21	167	169.00	CHIX
11:04:21	499	169.00	XLON
11:04:22	233	169.00	CHIX
11:04:22	167	169.00	BATE
11:04:22	99	169.00	CHIX
11:04:22	501	169.00	XLON
11:04:22	167	169.00	Aquis
11:04:22	167	169.00	BATE
11:04:22	332	169.00	CHIX
11:04:22	334	169.00	XLON
11:04:23	167	169.00	Aquis
11:04:23	332	169.00	CHIX
11:04:23	501	169.00	XLON
11:04:23	501	169.00	XLON
11:04:23	979	169.00	XLON
11:04:23	311	169.00	XLON
11:18:33	1772	169.20	CHIX
11:20:54	409	169.40	CHIX
11:34:27	638	169.70	CHIX
11:34:32	522	169.70	CHIX
11:34:32	612	169.70	CHIX
11:35:35	5	169.50	CHIX
11:36:01	1767	169.50	CHIX
11:40:57	190	169.40	CHIX
11:42:50	400	169.40	CHIX
11:43:51	638	169.40	CHIX
11:44:41	544	169.40	CHIX
11:57:00	1772	169.30	CHIX
11:57:00	165	169.00	BATE
11:57:00	334	169.00	XLON
11:57:00	167	169.00	Aquis
11:57:00	167	169.00	TRQX
11:57:00	167	169.00	BATE
11:57:00	167	169.00	CHIX
11:57:00	332	169.00	XLON
11:57:00	284	169.00	XLON
11:57:00	683	169.00	XLON
11:57:00	317	169.00	XLON
11:57:00	101	168.90	CHIX
11:57:00	96	168.90	XLON
11:57:00	43	168.90	XLON
11:57:00	476	168.90	XLON
11:57:01	433	169.00	BATE
11:57:01	66	169.00	BATE
11:57:01	501	169.00	XLON
11:57:16	1772	169.00	CHIX
11:57:16	167	169.00	Aquis
11:57:16	167	169.00	BATE
11:57:16	167	169.00	CHIX
11:57:16	499	169.00	XLON
11:57:16	167	169.00	Aquis
11:57:16	167	169.00	BATE
11:57:16	167	169.00	CHIX
11:57:17	499	169.00	XLON
11:57:17	166	169.00	BATE
11:57:17	167	169.00	CHIX
11:57:17	1	169.00	BATE
12:00:25	70	169.00	CHIX
12:00:52	701	169.00	CHIX
12:04:27	20	169.00	CHIX
12:07:46	6	169.00	CHIX
12:07:46	14	169.00	CHIX
12:20:22	520	169.00	CHIX
12:20:50	441	169.00	CHIX
12:20:50	499	169.00	CHIX
12:20:50	167	169.00	XLON
12:22:39	6	169.00	CHIX
12:23:26	638	169.00	CHIX
12:24:28	405	169.00	CHIX
12:25:31	638	169.00	CHIX
12:25:50	85	169.00	CHIX
12:25:50	132	169.00	XLON
12:26:41	1772	169.00	CHIX
12:26:41	98	169.00	TRQX
12:26:41	534	169.00	XLON
12:26:41	236	169.00	TRQX
12:26:41	167	169.00	Aquis
12:26:41	167	169.00	TRQX
12:26:41	167	169.00	BATE
12:26:41	167	169.00	CHIX
12:26:41	332	169.00	XLON
12:26:41	167	169.00	Aquis
12:26:41	167	169.00	TRQX
12:26:41	167	169.00	BATE
12:26:41	167	169.00	CHIX
12:26:41	332	169.00	XLON
12:26:41	958	169.00	XLON
12:26:41	42	169.00	XLON
12:26:41	1000	169.00	XLON
12:26:41	558	169.00	XLON
12:26:41	442	169.00	XLON
12:26:41	174	169.00	XLON
12:26:41	325	169.00	XLON
12:26:41	155	169.00	XLON
12:26:41	346	169.00	XLON
12:32:52	261	169.10	CHIX
12:32:54	1511	169.10	CHIX
12:32:54	501	169.00	XLON
12:33:44	434	169.10	CHIX
12:33:44	1338	169.10	CHIX
12:40:58	600	169.30	CHIX
12:40:58	532	169.30	CHIX
12:40:58	640	169.30	CHIX
12:41:01	1673	169.20	CHIX
12:41:01	167	169.20	TRQX
12:41:01	99	169.20	CHIX
12:41:01	167	169.20	BATE
12:41:01	167	169.20	CHIX
12:41:01	499	169.20	XLON
12:41:01	167	169.20	CHIX
12:41:01	666	169.20	XLON
12:41:01	167	169.20	Aquis
12:41:01	630	169.20	XLON
12:44:45	183	169.30	CHIX
12:46:45	638	169.30	CHIX
12:47:32	638	169.30	CHIX
12:50:42	68	169.30	CHIX
12:53:48	245	169.30	CHIX
12:54:10	167	169.20	XLON
13:01:54	1772	169.40	CHIX
13:04:47	299	169.20	CHIX
13:09:41	39	169.40	CHIX
13:09:45	515	169.40	CHIX
13:09:45	48	169.40	CHIX
13:10:00	1170	169.40	CHIX
13:30:01	1200	169.40	CHIX
13:30:01	572	169.40	CHIX
13:30:01	203	169.20	XLON
13:30:01	499	169.20	Aquis
13:30:01	501	169.20	XLON
13:30:01	499	169.20	Aquis
13:30:01	501	169.20	XLON
13:30:02	600	169.20	CHIX
13:30:02	1172	169.20	CHIX
13:30:02	499	169.20	Aquis
13:30:02	501	169.20	XLON
13:30:02	499	169.20	Aquis
13:30:02	501	169.20	XLON
13:30:03	501	169.20	XLON
13:30:11	123	169.20	CHIX
13:30:11	66	169.20	CHIX
13:30:11	499	169.20	XLON
13:30:11	1583	169.20	CHIX
13:30:11	167	169.20	BATE
13:30:11	332	169.20	CHIX
13:30:11	501	169.20	XLON
13:30:12	300	169.20	XLON
13:34:26	67	169.30	CHIX
13:55:23	1772	169.60	CHIX
13:59:17	607	169.50	CHIX
13:59:39	1165	169.50	CHIX
13:59:56	60	169.40	CHIX
13:59:56	1712	169.40	CHIX
14:21:49	122	169.60	CHIX
14:21:49	400	169.60	CHIX
14:21:49	1250	169.60	CHIX
14:27:19	299	169.60	CHIX
14:27:57	626	169.60	CHIX
14:27:57	847	169.60	CHIX
14:31:05	621	169.40	CHIX
14:31:05	918	169.40	CHIX
14:31:05	233	169.40	CHIX
14:31:08	8	169.40	CHIX
14:31:43	411	169.40	CHIX
14:31:43	678	169.40	CHIX
14:31:43	600	169.40	CHIX
14:31:43	75	169.40	CHIX
14:32:10	1024	169.20	CHIX
14:32:10	700	169.20	XLON
14:32:10	748	169.20	CHIX
14:32:11	112	169.20	XLON
14:40:38	638	168.90	CHIX
14:41:56	389	168.90	CHIX
14:43:05	111	168.90	CHIX
14:44:52	634	168.90	CHIX
14:45:30	637	168.80	CHIX
14:45:30	1135	168.80	CHIX
14:45:31	1032	168.80	CHIX
14:45:31	400	168.80	CHIX
14:45:32	340	168.80	CHIX
14:46:10	1772	168.70	CHIX
14:48:26	600	168.50	CHIX
14:48:26	600	168.50	CHIX
14:48:26	572	168.50	CHIX
14:49:29	383	168.30	CHIX
14:49:29	1389	168.30	CHIX
14:49:35	953	168.20	CHIX
14:49:40	556	168.20	CHIX
14:52:16	263	168.20	CHIX
14:56:30	87	168.00	CHIX
14:59:57	365	168.00	CHIX
14:59:57	1320	168.00	CHIX
15:02:14	844	167.60	CHIX
15:02:14	928	167.60	CHIX
15:06:33	600	167.30	CHIX
15:06:33	1172	167.30	CHIX
15:22:46	408	167.00	CHIX
15:22:46	1171	167.00	CHIX
15:22:46	193	167.00	CHIX
15:29:06	234	166.70	CHIX
15:29:06	141	166.70	CHIX
15:29:06	400	166.70	CHIX
15:30:49	553	166.70	CHIX
15:30:49	1219	166.70	CHIX
15:35:56	1772	166.90	CHIX
15:40:31	1547	166.80	CHIX
15:40:31	225	166.80	CHIX
15:43:22	916	166.50	CHIX
15:43:23	856	166.50	CHIX
15:46:06	1025	166.60	CHIX
15:47:05	747	166.60	CHIX
15:47:08	371	166.50	CHIX
15:47:08	505	166.50	CHIX
15:47:08	896	166.50	CHIX
15:47:10	794	166.40	CHIX
15:47:26	978	166.40	CHIX
15:50:14	1772	166.30	CHIX
16:02:46	1313	166.30	CHIX
16:02:46	459	166.30	CHIX
16:03:52	970	166.10	CHIX
16:06:25	1156	166.30	CHIX
16:06:25	616	166.30	CHIX
16:10:38	1772	166.70	CHIX
16:12:09	1772	166.60	CHIX
16:14:02	1060	166.60	CHIX
16:14:03	206	166.60	CHIX
16:16:11	506	166.60	CHIX
16:20:09	1060	166.60	CHIX
16:20:09	332	166.60	CHIX
16:21:12	380	166.60	CHIX
16:23:12	1772	166.50	CHIX
16:23:50	467	166.10	CHIX
16:25:55	1772	166.20	CHIX
16:25:57	1772	166.10	CHIX
16:26:16	1772	166.00	CHIX
16:26:17	1092	165.90	CHIX
16:26:22	680	165.90	CHIX
16:27:35	462	166.00	CHIX
16:29:40	50	166.10	CHIX
16:29:49	54	166.10	CHIX

 

---

---