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 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

Date of Purchase	26 November 2024
Number of ordinary shares purchased	332,610
Weighted average price paid (p)	154.20
Highest price paid (p)	155.00
Lowest price paid (p)	152.00

Following the above purchase, FirstGroup holds 137,388,369 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 613,306,646. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 26 November 2024 is 613,306,646. 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]

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	154.38	86,685
BATE	154.18	66,813
CHIX	154.12	179,031
Aquis	154.00	81

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:10:03	434	152.70	CHIX	00275639235TRLO0
08:10:03	365	152.70	CHIX	00275639236TRLO0
08:10:03	373	152.70	BATE	00275639237TRLO0
08:10:03	384	152.70	XLON	00275639238TRLO0
08:10:03	400	152.70	XLON	00275639239TRLO0
08:10:07	98	152.00	CHIX	00275639240TRLO0
08:10:07	276	152.00	CHIX	00275639241TRLO0
08:19:18	379	152.80	CHIX	00275640230TRLO0
08:19:18	385	152.80	CHIX	00275640231TRLO0
08:19:18	130	152.80	CHIX	00275640232TRLO0
08:19:18	86	152.80	CHIX	00275640233TRLO0
08:19:56	560	152.80	CHIX	00275640279TRLO0
08:22:42	388	153.00	CHIX	00275640449TRLO0
08:22:42	375	153.00	BATE	00275640450TRLO0
08:30:02	772	153.20	CHIX	00275641501TRLO0
08:30:02	200	153.10	CHIX	00275641502TRLO0
08:30:03	229	153.10	CHIX	00275641506TRLO0
08:36:40	1153	153.50	CHIX	00275642219TRLO0
08:36:40	54	153.50	BATE	00275642220TRLO0
08:36:40	1118	153.50	CHIX	00275642221TRLO0
08:36:40	941	153.50	XLON	00275642225TRLO0
08:36:40	342	153.50	BATE	00275642222TRLO0
08:36:40	402	153.50	BATE	00275642223TRLO0
08:36:40	272	153.50	BATE	00275642224TRLO0
08:36:40	71	153.50	BATE	00275642226TRLO0
08:38:24	1140	153.90	CHIX	00275642632TRLO0
08:38:24	411	153.90	BATE	00275642633TRLO0
08:38:31	1898	153.70	CHIX	00275642641TRLO0
08:46:23	389	154.10	CHIX	00275643354TRLO0
08:46:23	316	154.10	CHIX	00275643355TRLO0
08:46:45	72	154.10	CHIX	00275643405TRLO0
08:46:45	405	154.10	BATE	00275643406TRLO0
08:46:53	221	153.80	BATE	00275643412TRLO0
08:46:53	170	153.80	BATE	00275643413TRLO0
08:46:53	378	153.80	CHIX	00275643414TRLO0
08:46:53	554	153.80	CHIX	00275643415TRLO0
08:48:11	1369	153.60	CHIX	00275643492TRLO0
08:56:07	520	153.40	CHIX	00275644449TRLO0
08:56:07	164	153.40	CHIX	00275644450TRLO0
08:56:07	416	153.40	BATE	00275644451TRLO0
08:56:07	404	153.40	XLON	00275644452TRLO0
08:56:07	386	153.40	XLON	00275644453TRLO0
08:56:07	378	153.40	XLON	00275644454TRLO0
08:59:30	344	153.00	CHIX	00275644772TRLO0
08:59:30	34	153.00	CHIX	00275644773TRLO0
08:59:52	270	153.00	CHIX	00275644980TRLO0
09:00:19	20	153.00	CHIX	00275645065TRLO0
09:01:01	80	153.00	CHIX	00275645155TRLO0
09:01:01	65	153.00	CHIX	00275645156TRLO0
09:02:22	473	153.20	BATE	00275645316TRLO0
09:10:18	3	153.70	CHIX	00275646053TRLO0
09:10:18	1113	153.70	CHIX	00275646054TRLO0
09:10:18	1873	153.60	BATE	00275646055TRLO0
09:10:18	1662	153.60	CHIX	00275646056TRLO0
09:10:18	1585	153.60	XLON	00275646057TRLO0
09:13:30	393	153.50	BATE	00275646229TRLO0
09:13:30	392	153.50	BATE	00275646230TRLO0
09:13:30	402	153.50	BATE	00275646231TRLO0
09:13:30	1156	153.50	CHIX	00275646232TRLO0
09:13:30	384	153.50	CHIX	00275646233TRLO0
09:14:55	423	153.20	CHIX	00275646326TRLO0
09:14:55	382	153.20	BATE	00275646327TRLO0
09:27:48	39	153.20	CHIX	00275647271TRLO0
09:32:58	410	153.20	BATE	00275647636TRLO0
09:32:58	361	153.20	CHIX	00275647637TRLO0
09:32:58	389	153.20	CHIX	00275647638TRLO0
09:32:58	710	153.20	CHIX	00275647639TRLO0
09:32:58	70	153.20	CHIX	00275647640TRLO0
09:32:58	1410	153.20	CHIX	00275647641TRLO0
09:42:02	126	153.70	CHIX	00275648279TRLO0
09:42:02	1200	153.70	CHIX	00275648280TRLO0
09:42:02	39	153.70	CHIX	00275648281TRLO0
09:42:02	4556	153.70	CHIX	00275648282TRLO0
09:43:22	1980	153.80	CHIX	00275648360TRLO0
09:48:27	300	153.80	BATE	00275648746TRLO0
09:48:27	78	153.80	BATE	00275648747TRLO0
09:48:27	809	153.80	BATE	00275648748TRLO0
09:48:27	300	153.80	CHIX	00275648749TRLO0
09:48:27	467	153.80	CHIX	00275648750TRLO0
09:48:27	774	153.80	CHIX	00275648751TRLO0
09:48:27	4370	153.80	CHIX	00275648752TRLO0
09:48:41	380	153.70	CHIX	00275648822TRLO0
09:48:41	488	153.70	CHIX	00275648823TRLO0
09:48:41	819	153.70	CHIX	00275648824TRLO0
10:06:32	1128	154.20	CHIX	00275650495TRLO0
10:06:32	1982	154.20	BATE	00275650496TRLO0
10:06:32	66	154.20	CHIX	00275650497TRLO0
10:06:32	1565	154.20	CHIX	00275650498TRLO0
10:06:32	1669	154.20	CHIX	00275650499TRLO0
10:06:32	900	154.20	CHIX	00275650500TRLO0
10:06:32	1285	154.20	CHIX	00275650501TRLO0
10:06:32	239	154.20	CHIX	00275650502TRLO0
10:06:32	2168	154.20	XLON	00275650503TRLO0
10:06:32	90	154.20	XLON	00275650504TRLO0
10:20:05	1556	154.30	CHIX	00275651398TRLO0
10:20:05	2926	154.20	CHIX	00275651399TRLO0
10:20:10	2224	154.10	CHIX	00275651405TRLO0
10:20:10	287	154.10	CHIX	00275651406TRLO0
10:20:10	1175	154.10	CHIX	00275651407TRLO0
10:20:10	485	154.10	CHIX	00275651408TRLO0
10:20:10	1558	154.10	BATE	00275651409TRLO0
10:25:19	5752	154.00	CHIX	00275651763TRLO0
10:25:24	9	153.70	CHIX	00275651773TRLO0
10:40:22	377	153.70	BATE	00275652935TRLO0
10:40:22	129	153.70	BATE	00275652936TRLO0
10:40:22	276	153.70	BATE	00275652937TRLO0
10:40:22	119	153.70	BATE	00275652938TRLO0
10:40:22	266	153.70	BATE	00275652939TRLO0
10:40:22	3011	153.70	CHIX	00275652940TRLO0
10:40:22	445	153.70	CHIX	00275652941TRLO0
10:40:22	375	153.70	XLON	00275652942TRLO0
10:40:22	31	153.70	XLON	00275652943TRLO0
11:01:03	128	153.90	XLON	00275655058TRLO0
11:01:03	560	153.90	BATE	00275655046TRLO0
11:01:03	600	153.90	BATE	00275655047TRLO0
11:01:03	300	153.90	BATE	00275655048TRLO0
11:01:03	300	153.90	BATE	00275655049TRLO0
11:01:03	325	153.90	BATE	00275655050TRLO0
11:01:03	622	153.90	CHIX	00275655051TRLO0
11:01:03	622	153.90	CHIX	00275655052TRLO0
11:01:03	300	153.90	BATE	00275655053TRLO0
11:01:03	347	153.90	BATE	00275655054TRLO0
11:01:03	3250	153.90	CHIX	00275655055TRLO0
11:01:03	2394	153.90	CHIX	00275655056TRLO0
11:01:03	3561	153.90	CHIX	00275655057TRLO0
11:01:03	900	153.90	XLON	00275655059TRLO0
11:01:03	300	153.90	XLON	00275655060TRLO0
11:01:03	1073	153.90	XLON	00275655061TRLO0
11:02:03	425	153.50	BATE	00275655151TRLO0
11:04:19	414	153.50	XLON	00275655320TRLO0
11:04:45	40	153.50	CHIX	00275655326TRLO0
11:33:24	205	153.70	CHIX	00275658490TRLO0
11:33:24	300	153.70	BATE	00275658491TRLO0
11:33:24	600	153.70	BATE	00275658492TRLO0
11:33:24	322	153.70	BATE	00275658493TRLO0
11:33:24	578	153.70	CHIX	00275658494TRLO0
11:33:24	600	153.70	CHIX	00275658495TRLO0
11:33:24	2702	153.70	XLON	00275658497TRLO0
11:33:24	759	153.70	XLON	00275658498TRLO0
11:33:24	3257	153.70	XLON	00275658499TRLO0
11:33:24	1905	153.70	XLON	00275658500TRLO0
11:39:47	412	153.90	CHIX	00275659181TRLO0
11:39:47	789	153.90	CHIX	00275659182TRLO0
11:39:47	241	153.90	CHIX	00275659183TRLO0
11:40:35	81	154.00	Aquis	00275659340TRLO0
11:42:49	2880	154.10	BATE	00275659534TRLO0
11:42:49	250	154.10	CHIX	00275659535TRLO0
11:52:51	404	154.10	CHIX	00275660937TRLO0
11:53:15	373	154.10	CHIX	00275660999TRLO0
11:55:22	417	154.10	BATE	00275661306TRLO0
11:55:22	35	154.10	BATE	00275661307TRLO0
11:56:01	75	154.10	CHIX	00275661394TRLO0
11:56:01	1229	154.10	CHIX	00275661395TRLO0
11:56:01	300	154.10	BATE	00275661396TRLO0
11:56:01	614	154.10	BATE	00275661397TRLO0
11:56:06	77	154.10	XLON	00275661413TRLO0
12:01:14	3590	154.10	CHIX	00275662278TRLO0
12:01:14	1971	154.10	BATE	00275662279TRLO0
12:01:14	5719	154.10	CHIX	00275662280TRLO0
12:01:14	638	154.10	XLON	00275662281TRLO0
12:01:14	5921	154.10	XLON	00275662282TRLO0
12:02:59	20	153.80	CHIX	00275662440TRLO0
12:02:59	7	153.80	CHIX	00275662441TRLO0
12:02:59	4	153.80	CHIX	00275662442TRLO0
12:05:49	715	154.00	CHIX	00275662785TRLO0
12:05:49	1201	154.00	CHIX	00275662786TRLO0
12:23:19	378	154.20	CHIX	00275665061TRLO0
12:23:19	1781	154.20	BATE	00275665062TRLO0
12:23:19	3119	154.20	CHIX	00275665063TRLO0
12:23:19	934	154.20	CHIX	00275665064TRLO0
12:23:19	300	154.20	CHIX	00275665065TRLO0
12:23:19	300	154.20	CHIX	00275665066TRLO0
12:23:19	5921	154.20	XLON	00275665068TRLO0
12:23:19	300	154.20	CHIX	00275665067TRLO0
12:23:25	1071	154.20	CHIX	00275665096TRLO0
12:23:25	2017	154.20	CHIX	00275665097TRLO0
12:52:23	442	154.40	BATE	00275668669TRLO0
12:53:23	452	154.40	BATE	00275668908TRLO0
13:00:57	632	154.40	BATE	00275670427TRLO0
13:00:57	621	154.40	BATE	00275670428TRLO0
13:00:57	300	154.40	BATE	00275670429TRLO0
13:00:57	600	154.40	BATE	00275670430TRLO0
13:00:57	448	154.40	BATE	00275670431TRLO0
13:00:57	670	154.40	CHIX	00275670432TRLO0
13:00:57	1137	154.40	CHIX	00275670433TRLO0
13:00:57	724	154.40	CHIX	00275670434TRLO0
13:00:57	1142	154.40	XLON	00275670435TRLO0
13:00:57	1476	154.40	XLON	00275670436TRLO0
13:01:08	1170	154.50	BATE	00275670458TRLO0
13:18:24	600	154.80	BATE	00275673417TRLO0
13:18:24	600	154.80	BATE	00275673418TRLO0
13:18:24	573	154.80	XLON	00275673419TRLO0
13:19:50	477	154.80	XLON	00275673670TRLO0
13:19:50	1228	154.80	CHIX	00275673663TRLO0
13:19:50	979	154.80	BATE	00275673664TRLO0
13:19:50	300	154.80	BATE	00275673665TRLO0
13:19:50	1228	154.80	CHIX	00275673666TRLO0
13:19:50	3465	154.80	CHIX	00275673667TRLO0
13:19:50	3442	154.80	BATE	00275673668TRLO0
13:19:50	5921	154.80	CHIX	00275673669TRLO0
13:19:50	1210	154.80	XLON	00275673671TRLO0
13:19:50	1210	154.80	XLON	00275673672TRLO0
13:19:50	2451	154.80	XLON	00275673673TRLO0
13:19:50	136	154.80	XLON	00275673674TRLO0
13:19:50	4934	154.80	XLON	00275673675TRLO0
13:19:50	851	154.80	XLON	00275673676TRLO0
13:44:23	539	154.70	BATE	00275676781TRLO0
13:44:23	900	154.70	BATE	00275676782TRLO0
13:44:23	300	154.70	BATE	00275676783TRLO0
13:44:23	291	154.70	CHIX	00275676784TRLO0
13:44:23	600	154.70	XLON	00275676785TRLO0
13:44:23	2455	154.70	XLON	00275676786TRLO0
13:44:23	490	154.70	CHIX	00275676787TRLO0
13:44:23	626	154.70	CHIX	00275676788TRLO0
13:44:23	269	154.70	XLON	00275676789TRLO0
13:46:10	9	154.70	BATE	00275677050TRLO0
13:46:10	291	154.70	BATE	00275677051TRLO0
13:46:10	600	154.70	BATE	00275677052TRLO0
13:46:10	300	154.70	BATE	00275677053TRLO0
13:46:10	970	154.70	BATE	00275677054TRLO0
13:46:10	70	154.70	BATE	00275677055TRLO0
13:46:10	993	154.70	CHIX	00275677056TRLO0
13:46:10	2464	154.70	CHIX	00275677057TRLO0
13:46:10	3457	154.70	CHIX	00275677058TRLO0
13:46:10	600	154.70	XLON	00275677059TRLO0
13:46:10	247	154.70	XLON	00275677060TRLO0
13:58:23	379	154.40	XLON	00275678766TRLO0
13:58:23	116	154.40	XLON	00275678767TRLO0
14:03:23	273	154.40	XLON	00275679334TRLO0
14:03:23	150	154.40	XLON	00275679335TRLO0
14:27:26	7	154.90	XLON	00275683264TRLO0
14:27:26	2298	154.90	XLON	00275683265TRLO0
14:27:26	2816	154.90	XLON	00275683266TRLO0
14:27:26	514	154.90	XLON	00275683267TRLO0
14:32:07	1305	155.00	XLON	00275687803TRLO0
14:32:07	4616	155.00	XLON	00275687804TRLO0
14:32:07	612	155.00	XLON	00275687805TRLO0
14:34:38	584	155.00	XLON	00275689952TRLO0
14:36:31	674	155.00	BATE	00275691451TRLO0
14:38:31	3622	155.00	CHIX	00275692993TRLO0
14:38:31	5781	155.00	CHIX	00275692998TRLO0
14:38:31	4725	155.00	XLON	00275692999TRLO0
14:38:31	1582	155.00	XLON	00275693000TRLO0
14:38:31	504	155.00	BATE	00275692994TRLO0
14:38:31	504	155.00	BATE	00275692995TRLO0
14:38:31	1474	155.00	BATE	00275692997TRLO0
14:38:31	1055	155.00	XLON	00275693001TRLO0
14:38:31	1055	155.00	XLON	00275693002TRLO0
14:39:07	1330	154.50	CHIX	00275693407TRLO0
14:40:23	409	154.50	BATE	00275694333TRLO0
14:40:23	22	154.50	BATE	00275694334TRLO0
14:40:23	347	154.50	BATE	00275694335TRLO0
14:40:23	441	154.50	BATE	00275694336TRLO0
14:40:23	2136	154.50	CHIX	00275694337TRLO0
14:41:12	1806	154.50	CHIX	00275694926TRLO0
14:41:12	300	154.50	BATE	00275694927TRLO0
14:41:12	98	154.50	BATE	00275694928TRLO0
14:45:12	501	154.40	CHIX	00275697579TRLO0
14:45:12	395	154.40	BATE	00275697580TRLO0
14:45:12	600	154.40	CHIX	00275697581TRLO0
14:45:12	896	154.40	CHIX	00275697582TRLO0
14:45:12	296	154.40	CHIX	00275697583TRLO0
14:45:12	191	154.40	CHIX	00275697584TRLO0
14:50:37	14	154.30	CHIX	00275701437TRLO0
14:50:37	15	154.30	CHIX	00275701438TRLO0
14:55:52	300	154.30	BATE	00275704811TRLO0
14:55:52	107	154.30	BATE	00275704812TRLO0
14:55:52	414	154.30	BATE	00275704813TRLO0
14:55:52	79	154.30	BATE	00275704814TRLO0
14:55:52	303	154.30	BATE	00275704815TRLO0
15:01:07	757	154.30	BATE	00275708461TRLO0
15:02:09	394	154.30	XLON	00275709139TRLO0
15:02:26	1896	154.30	CHIX	00275709337TRLO0
15:02:26	156	154.30	CHIX	00275709338TRLO0
15:02:52	895	154.30	BATE	00275709663TRLO0
15:03:16	682	154.30	BATE	00275709967TRLO0
15:04:05	300	154.30	BATE	00275710528TRLO0
15:04:06	451	154.30	CHIX	00275710539TRLO0
15:04:06	134	154.30	CHIX	00275710540TRLO0
15:04:21	710	154.30	BATE	00275710633TRLO0
15:04:44	382	154.30	CHIX	00275710875TRLO0
15:04:44	35	154.30	CHIX	00275710876TRLO0
15:04:44	387	154.30	CHIX	00275710877TRLO0
15:04:44	260	154.30	CHIX	00275710878TRLO0
15:04:44	109	154.30	BATE	00275710879TRLO0
15:04:44	109	154.30	BATE	00275710880TRLO0
15:04:44	781	154.30	CHIX	00275710881TRLO0
15:04:44	2845	154.30	CHIX	00275710882TRLO0
15:05:22	390	154.00	BATE	00275711318TRLO0
15:10:58	1190	154.00	BATE	00275714876TRLO0
15:11:01	275	154.00	CHIX	00275714921TRLO0
15:11:01	167	154.00	BATE	00275714922TRLO0
15:17:42	300	154.20	BATE	00275719510TRLO0
15:17:42	481	154.20	BATE	00275719511TRLO0
15:17:42	600	154.20	CHIX	00275719512TRLO0
15:17:42	177	154.20	CHIX	00275719513TRLO0
15:17:42	242	154.20	CHIX	00275719514TRLO0
15:17:42	536	154.20	CHIX	00275719515TRLO0
15:17:42	64	154.20	CHIX	00275719516TRLO0
15:17:42	300	154.20	CHIX	00275719517TRLO0
15:17:42	197	154.20	CHIX	00275719518TRLO0
15:17:42	403	154.20	CHIX	00275719519TRLO0
15:17:42	1459	154.20	CHIX	00275719520TRLO0
15:17:42	1459	154.20	CHIX	00275719521TRLO0
15:24:48	775	154.30	XLON	00275724868TRLO0
15:24:49	1569	154.30	CHIX	00275724875TRLO0
15:25:12	95	154.30	CHIX	00275725352TRLO0
15:25:12	382	154.30	BATE	00275725353TRLO0
15:25:12	382	154.30	BATE	00275725354TRLO0
15:25:12	46	154.30	CHIX	00275725355TRLO0
15:25:12	813	154.30	CHIX	00275725356TRLO0
15:25:12	1362	154.30	CHIX	00275725357TRLO0
15:25:12	2221	154.30	CHIX	00275725358TRLO0
15:25:12	706	154.30	XLON	00275725359TRLO0
15:25:12	706	154.30	XLON	00275725360TRLO0
15:25:54	400	154.00	CHIX	00275725919TRLO0
15:25:54	343	154.00	CHIX	00275725920TRLO0
15:25:55	54	154.00	CHIX	00275725924TRLO0
15:26:02	416	153.90	CHIX	00275726014TRLO0
15:34:36	395	153.80	CHIX	00275731447TRLO0
15:34:36	242	153.80	CHIX	00275731448TRLO0
16:03:46	88	154.10	XLON	00275748567TRLO0
16:03:46	52	154.10	XLON	00275748568TRLO0
16:03:46	1745	154.10	XLON	00275748569TRLO0
16:03:46	71	154.10	XLON	00275748571TRLO0
16:03:46	2	154.10	XLON	00275748572TRLO0
16:03:46	50	154.10	XLON	00275748573TRLO0
16:03:46	2	154.10	XLON	00275748574TRLO0
16:05:00	5921	154.10	CHIX	00275749457TRLO0
16:05:00	503	154.10	BATE	00275749460TRLO0
16:05:00	5921	154.10	CHIX	00275749463TRLO0
16:05:00	600	154.10	BATE	00275749468TRLO0
16:05:00	300	154.10	BATE	00275749471TRLO0
16:05:00	730	154.10	BATE	00275749476TRLO0
16:05:00	1200	154.10	XLON	00275749479TRLO0
16:05:00	2	154.10	XLON	00275749480TRLO0
16:05:00	2709	154.10	XLON	00275749481TRLO0
16:05:00	757	154.10	XLON	00275749482TRLO0
16:05:00	4589	154.10	XLON	00275749483TRLO0
16:05:00	575	154.10	XLON	00275749484TRLO0
16:05:00	300	154.10	BATE	00275749485TRLO0
16:05:00	300	154.10	BATE	00275749500TRLO0
16:05:01	2	154.10	BATE	00275749504TRLO0
16:05:01	3186	154.10	BATE	00275749505TRLO0
16:06:13	112	154.00	CHIX	00275750386TRLO0
16:06:13	407	154.00	XLON	00275750390TRLO0
16:06:13	385	154.00	BATE	00275750387TRLO0
16:06:13	407	154.00	BATE	00275750388TRLO0
16:06:13	168	154.00	CHIX	00275750389TRLO0
16:06:13	8	154.00	CHIX	00275750391TRLO0
16:06:16	1577	154.00	CHIX	00275750428TRLO0
16:07:48	600	153.90	BATE	00275751384TRLO0
16:07:48	300	153.90	BATE	00275751385TRLO0
16:07:48	300	153.90	BATE	00275751386TRLO0
16:07:48	300	153.90	BATE	00275751387TRLO0
16:07:48	300	153.90	BATE	00275751388TRLO0
16:07:54	176	153.90	CHIX	00275751456TRLO0
16:18:09	1108	154.00	BATE	00275758077TRLO0
16:18:09	600	154.00	BATE	00275758078TRLO0
16:18:09	524	154.00	BATE	00275758079TRLO0
16:18:09	600	154.00	CHIX	00275758080TRLO0
16:18:09	446	154.00	CHIX	00275758081TRLO0
16:18:09	1522	154.00	BATE	00275758082TRLO0
16:18:09	4875	154.00	CHIX	00275758083TRLO0
16:18:09	788	154.00	CHIX	00275758084TRLO0
16:18:09	115	153.90	CHIX	00275758085TRLO0
16:28:53	648	154.10	BATE	00275763790TRLO0

---

---