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	07 February 2024
Number of ordinary shares purchased	395,124
Weighted average price paid (p)	163.49
Highest price paid (p)	166.50
Lowest price paid (p)	161.10

Following the above purchase, FirstGroup holds 103,665,763 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 647,029,252 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 07 February 2024 is 647,029,252. 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	163.44	174,191
BATE	162.92	17,097
CHIX	163.55	167,233
TRQX	163.12	7,725
Aquis	163.86	28,878

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
8:04:45	1087	166.5	CHIX
8:04:46	389	165.8	CHIX
8:04:46	698	165.8	CHIX
8:05:09	18	165.6	CHIX
8:05:21	44	165.6	CHIX
8:06:00	98	165.6	CHIX
8:10:59	1087	166	CHIX
8:11:00	1087	166	Aquis
8:11:00	520	165.6	Aquis
8:11:00	310	165.6	CHIX
8:11:00	800	165.6	XLON
8:11:00	370	165.6	XLON
8:15:18	400	165.6	CHIX
8:15:18	687	165.6	CHIX
8:15:18	780	165.6	Aquis
8:15:18	1220	165.6	XLON
8:15:18	400	165.6	Aquis
8:15:18	430	165.6	Aquis
8:15:18	1170	165.6	XLON
8:15:18	520	165.6	Aquis
8:15:18	310	165.6	CHIX
8:15:18	1170	165.6	XLON
8:15:18	400	165.6	Aquis
8:15:18	120	165.6	Aquis
8:15:18	310	165.6	CHIX
8:15:18	1170	165.6	XLON
8:15:19	1170	165.6	XLON
8:15:19	310	165.6	CHIX
8:15:20	1087	165.6	CHIX
8:15:20	520	165.6	Aquis
8:15:20	53	165.6	XLON
8:15:20	841	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	581	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	500	165.6	XLON
8:15:20	634	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	48	165.6	XLON
8:15:20	1170	165.6	XLON
8:15:20	53	165.6	XLON
8:15:20	500	165.5	XLON
8:15:20	53	165.5	XLON
8:15:20	500	165.5	XLON
8:15:20	53	165.5	XLON
8:15:20	260	165.5	XLON
8:15:20	53	165.5	XLON
8:15:20	500	165.5	XLON
8:15:20	53	165.4	XLON
8:15:20	53	165.4	XLON
8:15:20	500	165.4	XLON
8:15:20	500	165.3	XLON
8:15:24	53	165.6	XLON
8:15:24	192	165.6	Aquis
8:15:24	53	165.6	XLON
8:15:24	192	165.6	Aquis
8:15:24	53	165.6	XLON
8:15:24	1087	165.3	CHIX
8:15:26	860	165.6	CHIX
8:15:29	137	165.6	CHIX
8:15:29	234	165.6	XLON
8:15:29	310	165.6	TRQX
8:15:29	1170	165.6	XLON
8:15:33	90	165.6	CHIX
8:15:33	520	165.6	CHIX
8:15:33	192	165.6	Aquis
8:15:33	53	165.6	XLON
8:15:33	192	165.6	Aquis
8:15:33	53	165.6	XLON
8:15:33	192	165.6	Aquis
8:15:33	53	165.6	XLON
8:15:33	192	165.6	Aquis
8:15:33	53	165.6	XLON
8:15:33	192	165.6	Aquis
8:15:33	53	165.6	XLON
8:15:33	53	165.6	XLON
8:15:33	500	165.6	XLON
8:15:33	53	165.6	XLON
8:15:35	169	165.6	Aquis
8:15:35	23	165.6	Aquis
8:15:37	460	165.6	CHIX
8:15:37	260	165.6	CHIX
8:15:37	461	165.6	Aquis
8:21:15	627	165.6	CHIX
8:37:15	1087	165.8	CHIX
8:47:21	400	165.7	CHIX
8:47:21	687	165.7	CHIX
8:47:28	1087	165.6	CHIX
8:47:32	1087	165.5	CHIX
8:47:32	130	165.5	TRQX
8:47:32	390	165.5	Aquis
8:47:32	130	165.5	BATE
8:47:32	180	165.5	CHIX
8:47:32	477	165.5	XLON
8:47:32	693	165.5	XLON
8:47:32	1170	165.5	XLON
8:47:43	780	165.5	CHIX
8:47:43	307	165.5	CHIX
8:47:43	830	165.5	XLON
8:47:43	53	165.5	CHIX
8:47:43	53	165.5	XLON
8:47:43	204	165.5	TRQX
8:47:43	260	165.5	Aquis
8:47:43	130	165.5	CHIX
8:47:43	83	165.5	BATE
8:47:43	47	165.5	BATE
8:47:43	1170	165.5	XLON
8:47:44	192	165.5	Aquis
8:47:44	53	165.5	CHIX
8:47:44	195	165.5	TRQX
8:47:44	1040	165.5	XLON
8:47:48	787	165.5	CHIX
8:47:48	260	165.5	XLON
8:47:48	260	165.5	XLON
8:47:48	366	165.5	XLON
8:47:48	1040	165.5	XLON
8:47:48	300	165.5	CHIX
8:47:48	594	165.5	CHIX
8:47:49	130	165.5	TRQX
8:47:49	1170	165.5	XLON
8:47:49	53	165.5	CHIX
8:47:49	489	165.5	XLON
8:47:49	158	165.5	Aquis
8:47:49	1250	165.5	Aquis
8:47:49	53	165.5	CHIX
8:47:49	489	165.5	XLON
8:47:49	208	165.5	XLON
8:47:49	192	165.5	Aquis
8:47:49	963	165.5	BATE
8:47:49	53	165.5	CHIX
8:47:49	281	165.5	XLON
8:47:49	357	165.5	XLON
8:47:49	121	165.5	BATE
8:47:49	33	165.5	XLON
8:47:49	20	165.5	BATE
8:47:49	192	165.5	Aquis
8:47:49	53	165.5	CHIX
8:47:49	489	165.5	XLON
8:47:49	53	165.5	CHIX
8:47:49	489	165.5	XLON
8:47:49	192	165.5	Aquis
8:47:49	53	165.5	CHIX
8:47:49	53	165.5	CHIX
8:47:49	53	165.5	CHIX
8:47:49	53	165.5	CHIX
8:47:52	301	165.3	Aquis
8:48:13	249	165.3	CHIX
8:48:44	758	165.3	CHIX
8:48:44	80	165.3	CHIX
9:00:02	922	165.2	CHIX
9:05:10	1087	165.3	CHIX
9:05:13	537	165.3	CHIX
9:05:13	550	165.3	CHIX
9:05:16	619	165.2	CHIX
9:05:16	468	165.2	CHIX
9:11:58	222	165	CHIX
9:11:58	865	165	CHIX
9:11:58	130	165	Aquis
9:11:58	130	165	CHIX
9:11:58	121	165	BATE
9:11:58	269	165	BATE
9:11:58	130	165	TRQX
9:11:58	1200	165	XLON
9:11:58	20	165	XLON
9:11:58	62	165	TRQX
9:11:58	68	165	TRQX
9:11:58	130	165	BATE
9:11:58	180	165	Aquis
9:11:58	130	165	CHIX
9:11:58	440	165	XLON
9:11:58	990	165	XLON
9:11:58	480	165	XLON
9:11:58	53	165	XLON
9:12:00	342	165	CHIX
9:12:00	745	165	CHIX
9:12:00	520	165	CHIX
9:12:00	97	165	XLON
9:12:00	850	165	XLON
9:12:02	803	165	CHIX
9:12:02	700	165	CHIX
9:12:02	613	165	XLON
9:12:02	687	165	XLON
9:12:02	284	165	CHIX
9:12:02	520	165	Aquis
9:12:02	180	165	CHIX
9:12:02	130	165	BATE
9:12:02	22	165	XLON
9:12:02	1148	165	XLON
9:12:02	390	165	Aquis
9:12:02	130	165	BATE
9:12:02	130	165	TRQX
9:12:02	180	165	CHIX
9:12:03	345	165	CHIX
9:12:03	742	165	CHIX
9:12:03	1170	165	XLON
9:12:03	53	165	BATE
9:12:03	53	165	CHIX
9:12:03	53	165	XLON
9:12:03	1170	165	XLON
9:12:03	53	165	BATE
9:12:03	494	165	XLON
9:12:04	100	165	XLON
9:12:17	873	165	CHIX
9:12:17	214	165	CHIX
9:12:17	24	165	XLON
9:12:17	494	165	XLON
9:12:18	96	165	CHIX
9:12:19	1087	165	CHIX
9:12:19	130	165	TRQX
9:12:19	694	165	XLON
9:12:19	110	165	CHIX
9:12:22	956	165	CHIX
9:12:22	131	165	CHIX
9:12:22	260	165	BATE
9:12:22	216	165	XLON
9:12:30	1170	165	XLON
9:12:30	167	165	XLON
9:12:31	749	165	CHIX
9:12:31	338	165	CHIX
9:12:31	273	165	CHIX
9:12:31	162	165	XLON
9:12:31	228	165	XLON
9:12:31	53	165	CHIX
9:12:31	53	165	XLON
9:12:32	390	165	XLON
9:13:58	92	165	CHIX
9:14:22	1087	165	CHIX
9:14:22	130	165	TRQX
9:14:22	112	165	CHIX
9:14:22	390	165	BATE
9:14:22	1	165	XLON
9:14:22	779	165	XLON
9:14:22	53	165	BATE
9:14:22	53	165	CHIX
9:14:22	493	165	XLON
9:14:22	53	165	XLON
9:14:22	828	165	XLON
9:14:22	493	165	XLON
9:14:27	27	165	CHIX
9:14:27	192	165	Aquis
9:14:27	53	165	BATE
9:14:27	26	165	CHIX
9:14:27	53	165	XLON
9:14:27	937	164.9	CHIX
9:14:27	150	164.9	CHIX
9:14:28	836	165	CHIX
9:14:28	56	165	CHIX
9:14:28	130	165	CHIX
9:14:28	130	165	TRQX
9:14:28	130	165	BATE
9:14:28	259	165	XLON
9:14:28	897	165	XLON
9:14:28	195	165	CHIX
9:14:29	130	165	XLON
9:14:29	1087	164.9	CHIX
9:14:30	14	165	TRQX
9:14:30	53	165	TRQX
9:14:30	53	165	CHIX
9:14:30	123	165	CHIX
9:14:30	53	165	XLON
9:14:30	493	165	XLON
9:14:36	1029	165	CHIX
9:14:36	58	165	CHIX
9:14:36	821	165	XLON
9:14:36	130	165	CHIX
9:14:36	86	165	BATE
9:14:36	44	165	BATE
9:14:36	24	165	BATE
9:14:36	53	165	CHIX
9:14:36	53	165	XLON
9:14:36	29	165	BATE
9:14:36	53	165	CHIX
9:14:38	545	165	CHIX
9:14:38	542	165	CHIX
9:14:38	1268	165	XLON
9:14:38	130	165	CHIX
9:14:38	130	165	BATE
9:14:38	390	165	Aquis
9:14:38	352	165	Aquis
9:14:38	130	165	TRQX
9:14:38	130	165	CHIX
9:14:38	130	165	BATE
9:14:38	38	165	Aquis
9:14:41	865	165	CHIX
9:14:41	1220	165	XLON
9:14:41	222	165	CHIX
9:14:41	493	165	XLON
9:14:41	260	165	Aquis
9:14:52	666	165	CHIX
9:14:52	130	165	CHIX
9:14:53	421	165	CHIX
9:14:53	650	165	XLON
9:14:53	337	165	Aquis
9:14:53	130	165	BATE
9:14:53	53	165	XLON
9:15:48	877	165	CHIX
9:16:00	210	165	CHIX
9:16:19	355	165	CHIX
9:16:30	197	165	CHIX
9:16:35	535	165	CHIX
9:17:14	1041	164.8	CHIX
9:17:14	46	164.8	CHIX
9:19:16	86	164.7	CHIX
9:19:16	1001	164.7	CHIX
9:29:05	858	164.7	CHIX
9:29:05	229	164.7	CHIX
9:30:53	1087	164.7	CHIX
9:31:02	217	164.6	CHIX
9:31:02	870	164.6	CHIX
9:31:23	1087	164.5	CHIX
9:31:23	130	164.5	TRQX
9:31:23	130	164.5	CHIX
9:31:23	390	164.5	BATE
9:31:23	130	164.5	Aquis
9:31:23	1220	164.5	XLON
10:07:46	1087	164.9	CHIX
10:09:00	1087	164.8	CHIX
10:09:00	260	164.8	TRQX
10:09:00	570	164.8	CHIX
10:09:00	1170	164.8	XLON
10:09:00	53	164.8	XLON
10:09:00	777	164.8	CHIX
10:09:00	53	164.8	XLON
10:09:00	5	164.8	XLON
10:09:00	450	164.8	XLON
10:09:00	662	164.8	XLON
10:09:00	1170	164.8	XLON
10:09:00	411	164.8	CHIX
10:09:00	419	164.8	CHIX
10:09:00	1170	164.8	XLON
10:09:17	845	164.8	CHIX
10:22:18	242	164.8	CHIX
10:27:28	400	164.6	CHIX
10:27:28	687	164.6	CHIX
10:34:03	311	164.6	CHIX
10:34:03	776	164.6	CHIX
10:34:04	1087	164.5	CHIX
10:34:04	650	164.5	TRQX
10:34:04	1350	164.5	XLON
10:34:04	53	164.5	XLON
10:34:04	482	164.5	XLON
10:38:11	530	164.5	CHIX
10:42:30	557	164.5	CHIX
10:47:04	490	164.3	CHIX
10:47:04	597	164.3	CHIX
10:47:29	790	164.2	CHIX
10:47:29	297	164.2	CHIX
10:56:56	389	164	CHIX
10:57:01	91	164	CHIX
11:43:01	1087	164.2	CHIX
11:43:21	392	164.1	CHIX
11:43:21	695	164.1	CHIX
11:43:21	180	164	CHIX
11:43:21	520	164	BATE
11:43:21	130	164	TRQX
11:43:21	1170	164	XLON
11:43:21	830	164	Aquis
11:43:21	1170	164	XLON
11:43:21	780	164	Aquis
11:43:21	316	164	XLON
11:43:21	395	164	XLON
11:43:21	509	164	XLON
11:43:21	400	164	Aquis
11:43:21	380	164	Aquis
11:43:21	563	164	XLON
11:43:21	657	164	XLON
11:43:21	323	164	XLON
11:43:21	1677	164	XLON
11:43:24	1087	164	CHIX
11:43:24	2000	164	XLON
11:43:24	256	164	CHIX
11:43:24	53	164	CHIX
11:43:24	339	164	XLON
11:43:24	489	164	XLON
11:43:24	130	164	Aquis
11:43:24	191	164	XLON
11:43:24	192	164	Aquis
11:43:24	53	164	CHIX
11:43:24	58	164	XLON
11:43:24	58	164	XLON
11:43:24	489	164	XLON
11:43:24	390	164	CHIX
11:43:24	400	164	XLON
11:43:24	360	164	XLON
11:43:24	192	164	Aquis
11:43:24	53	164	CHIX
11:43:24	489	164	XLON
11:43:24	760	164	XLON
11:43:24	130	164	CHIX
11:43:24	53	164	CHIX
11:43:24	323	164	XLON
11:43:24	53	163.9	CHIX
11:43:24	489	163.9	XLON
11:43:25	192	164	Aquis
11:43:25	53	164	CHIX
11:43:25	489	164	XLON
11:43:25	260	164	Aquis
11:43:25	292	164	XLON
11:43:25	199	164	XLON
11:43:25	385	164	XLON
11:43:25	130	164	XLON
11:43:25	192	164	Aquis
11:43:25	53	164	CHIX
11:43:25	489	164	XLON
11:43:25	292	164	CHIX
11:43:25	292	164	XLON
11:43:25	584	164	XLON
11:43:25	98	164	CHIX
11:43:26	192	164	Aquis
11:43:26	53	164	CHIX
11:43:26	489	164	XLON
11:43:26	9	164	Aquis
11:43:26	1087	164	CHIX
11:43:26	130	164	CHIX
11:43:26	251	164	Aquis
11:43:26	876	164	XLON
11:43:27	192	164	Aquis
11:43:27	53	164	CHIX
11:43:27	650	164	CHIX
11:43:27	1105	164	XLON
11:43:27	192	164	Aquis
11:43:27	53	164	CHIX
11:43:27	489	164	XLON
11:43:27	876	164	XLON
11:43:27	390	164	CHIX
11:43:27	53	164	CHIX
11:43:27	360	164	XLON
11:43:27	489	164	XLON
11:43:27	400	164	XLON
11:43:27	195	164	XLON
11:43:28	1028	163.5	CHIX
11:44:49	59	163.5	CHIX
11:55:10	1087	163.6	CHIX
11:57:03	107	163.5	CHIX
11:57:03	980	163.5	CHIX
11:59:08	1052	163.2	CHIX
12:01:28	35	163.2	CHIX
12:02:03	833	163.2	CHIX
12:02:30	254	163.2	CHIX
12:02:31	520	162.9	CHIX
12:03:05	1066	163	CHIX
12:03:19	1087	163.2	CHIX
12:03:20	1087	163.2	CHIX
12:03:22	187	163.1	CHIX
12:03:22	900	163.1	CHIX
12:03:49	156	163.1	CHIX
12:03:49	931	163.1	CHIX
12:03:52	669	163	CHIX
12:03:52	418	163	CHIX
12:04:10	400	163	CHIX
12:04:10	687	163	CHIX
12:04:12	1087	163	CHIX
12:04:22	1087	162.9	CHIX
12:04:52	888	162.9	CHIX
12:04:52	199	162.9	CHIX
12:05:18	1087	162.9	CHIX
12:16:12	400	163	CHIX
12:16:12	687	163	CHIX
12:42:28	375	162.9	CHIX
13:06:05	1087	163.3	CHIX
13:20:21	1087	163.2	CHIX
13:20:21	570	163	BATE
13:20:21	130	163	CHIX
13:20:21	130	163	TRQX
13:20:21	1170	163	XLON
13:20:21	2000	163	XLON
13:20:21	1469	163	XLON
13:20:21	400	163	XLON
13:20:21	131	163	XLON
13:20:21	1557	163	XLON
13:20:21	443	163	XLON
13:20:21	2000	163	XLON
13:20:21	53	163	XLON
13:20:21	1034	163	CHIX
13:20:21	2000	163	XLON
13:20:21	800	163	XLON
13:20:21	800	163	XLON
13:20:21	400	163	XLON
13:20:22	53	163	XLON
13:20:22	494	163	XLON
13:20:22	53	163	XLON
13:20:22	494	163	XLON
13:20:22	100	163	CHIX
13:20:28	8	163	Aquis
13:20:28	130	163	CHIX
13:20:28	1087	163	CHIX
13:20:28	122	163	Aquis
13:20:28	546	163	XLON
13:20:28	53	163	BATE
13:20:28	53	163	CHIX
13:20:28	945	163	CHIX
13:20:28	53	163	XLON
13:20:28	130	163	BATE
13:20:28	130	163	CHIX
13:20:28	53	163	XLON
13:20:28	188	163	XLON
13:20:28	395	163	XLON
13:20:28	53	163	BATE
13:20:28	53	163	CHIX
13:20:28	53	163	XLON
13:20:28	130	163	BATE
13:23:28	390	163	Aquis
13:23:28	151	163	BATE
13:23:28	130	163	CHIX
13:23:28	1040	163	XLON
13:23:28	1087	163	CHIX
13:23:28	53	163	BATE
13:23:28	53	163	CHIX
13:23:28	53	163	XLON
13:23:28	494	163	XLON
13:23:28	53	163	XLON
13:23:28	1294	163	XLON
13:23:28	494	163	XLON
13:23:31	1087	163	CHIX
13:23:31	130	163	CHIX
13:23:31	130	163	BATE
13:23:31	555	163	XLON
13:23:31	431	163	XLON
13:23:31	53	163	BATE
13:23:31	53	163	CHIX
13:23:31	53	163	XLON
13:23:37	1087	163	CHIX
13:23:37	101	163	XLON
13:23:37	53	163	BATE
13:23:37	494	163	XLON
13:25:46	1087	163	CHIX
13:25:46	830	163	CHIX
13:25:46	1170	163	XLON
13:25:47	53	163	BATE
13:25:47	53	163	CHIX
13:25:47	53	163	XLON
13:29:37	1087	163	CHIX
13:29:37	390	163	Aquis
13:29:37	130	163	BATE
13:29:37	130	163	CHIX
13:29:37	1191	163	XLON
13:29:38	298	163	Aquis
13:29:38	1220	163	XLON
13:31:01	390	163	XLON
13:31:01	415	163	CHIX
13:31:01	672	163	CHIX
13:31:01	53	163	XLON
13:31:01	39	163	XLON
13:31:02	192	163	Aquis
13:31:02	53	163	CHIX
13:31:02	308	163	CHIX
13:31:02	1022	163	XLON
13:31:02	354	163	XLON
13:33:49	74	163	CHIX
13:33:49	71	163	XLON
13:39:47	1013	163	CHIX
13:39:47	830	163	CHIX
13:39:47	1170	163	XLON
13:39:47	53	163	CHIX
13:39:47	53	163	XLON
13:39:47	1058	163	CHIX
13:39:47	130	163	CHIX
13:44:46	29	163	CHIX
13:44:46	334	163	CHIX
13:44:46	130	163	TRQX
13:53:16	1087	163	CHIX
13:53:16	130	163	BATE
13:53:16	137	163	CHIX
13:53:16	130	163	Aquis
13:53:16	179	163	CHIX
13:53:16	204	163	TRQX
13:53:16	209	163	XLON
13:53:16	311	163	XLON
13:53:16	53	163	BATE
13:53:16	53	163	CHIX
13:53:16	53	163	XLON
13:53:17	217	163	Aquis
13:53:17	1170	163	XLON
13:53:17	90	163	CHIX
13:53:17	151	163	CHIX
13:53:21	316	163	CHIX
13:53:21	130	163	BATE
13:53:21	681	163	CHIX
13:53:21	43	163	Aquis
13:53:21	130	163	TRQX
13:53:21	53	163	BATE
13:53:21	53	163	CHIX
13:53:21	912	163	CHIX
13:53:21	53	163	XLON
13:53:21	332	163	XLON
13:53:21	491	163	XLON
13:54:40	805	163	CHIX
13:56:53	136	163	CHIX
14:10:30	146	163	CHIX
14:10:30	106	163	XLON
14:10:30	53	163	BATE
14:10:30	53	163	CHIX
14:10:30	53	163	XLON
14:10:30	790	163	XLON
14:10:30	489	163	XLON
14:10:31	1087	163	CHIX
14:10:31	110	163	Aquis
14:10:38	772	163	CHIX
14:22:51	13	162	BATE
14:32:16	26	162.2	CHIX
14:32:16	26	162.2	XLON
14:33:45	260	162.2	TRQX
14:33:45	518	162.2	CHIX
14:33:45	1170	162.2	XLON
14:37:29	97	162.3	BATE
14:37:29	423	162.3	BATE
14:37:29	180	162.3	CHIX
14:37:29	130	162.3	TRQX
14:37:29	26	162.3	XLON
14:37:29	1144	162.3	XLON
14:37:29	26	162.3	BATE
14:37:29	26	162.3	CHIX
14:37:29	26	162.3	XLON
14:37:29	13	162.3	CHIX
14:45:04	707	162.4	CHIX
14:45:04	380	162.4	CHIX
14:45:04	26	162.4	XLON
14:45:04	26	162.4	XLON
14:48:48	1087	162.4	CHIX
14:48:48	390	162.4	BATE
14:48:48	258	162.4	CHIX
14:48:48	130	162.4	TRQX
14:48:48	1170	162.4	XLON
14:48:48	26	162.4	CHIX
14:48:48	76	162.4	CHIX
14:48:48	130	162.4	TRQX
14:48:48	26	162.4	CHIX
14:48:48	130	162.4	BATE
14:48:48	182	162.4	CHIX
14:48:48	26	162.4	XLON
14:48:48	400	162.4	XLON
14:48:48	400	162.4	XLON
14:48:48	604	162.4	XLON
14:48:48	26	162.4	CHIX
14:48:48	1404	162.4	XLON
14:48:48	490	162.4	XLON
14:48:48	26	162.4	XLON
14:48:49	54	162.4	XLON
14:48:49	400	162.4	Aquis
14:48:49	170	162.4	Aquis
14:48:49	260	162.4	CHIX
14:48:49	26	162.4	XLON
14:48:49	918	162.4	XLON
14:48:49	226	162.4	XLON
14:48:49	260	162.4	CHIX
14:48:49	400	162.4	Aquis
14:48:49	170	162.4	Aquis
14:48:49	1170	162.4	XLON
14:48:49	26	162.4	BATE
14:48:49	26	162.4	CHIX
14:48:49	26	162.4	XLON
14:48:49	490	162.4	XLON
14:48:49	130	162.4	CHIX
14:54:32	164	162.4	CHIX
14:54:32	423	162.4	CHIX
14:54:32	500	162.4	CHIX
14:54:32	390	162.4	Aquis
14:54:32	132	162.4	CHIX
14:54:32	780	162.4	XLON
14:54:32	76	162.4	Aquis
14:54:32	52	162.4	XLON
14:54:33	105	162.4	BATE
14:55:45	461	162.4	XLON
14:56:52	156	162.4	XLON
14:56:52	183	162.4	BATE
14:56:52	64	162.4	BATE
14:56:52	553	162.4	XLON
14:56:56	268	162.4	CHIX
14:56:56	400	162.4	CHIX
14:56:56	400	162.4	CHIX
14:56:56	19	162.4	CHIX
14:56:56	220	162.4	CHIX
14:56:56	130	162.4	XLON
14:56:56	68	162.4	BATE
14:56:56	68	162.4	CHIX
14:56:56	52	162.4	XLON
14:58:05	74	162.4	CHIX
14:58:05	252	162.4	CHIX
14:59:54	61	162.4	BATE
15:00:31	1013	162.4	CHIX
15:00:31	260	162.4	CHIX
15:00:31	69	162.4	BATE
15:00:31	260	162.4	Aquis
15:00:31	910	162.4	XLON
15:00:31	74	162.4	BATE
15:00:31	642	162.4	BATE
15:00:31	74	162.4	CHIX
15:00:33	867	162.4	CHIX
15:00:33	220	162.4	CHIX
15:00:33	130	162.4	TRQX
15:00:33	170	162.4	CHIX
15:00:33	107	162.4	BATE
15:00:33	23	162.4	BATE
15:00:33	780	162.4	XLON
15:00:33	74	162.4	BATE
15:00:33	74	162.4	CHIX
15:00:34	58	162.4	BATE
15:00:37	66	162.4	CHIX
15:00:37	332	162.4	BATE
15:00:37	1170	162.4	XLON
15:00:37	714	162.4	CHIX
15:00:37	226	162.4	CHIX
15:00:40	1170	162.4	XLON
15:00:47	373	162.4	CHIX
15:00:47	159	162.4	XLON
15:00:47	671	162.4	XLON
15:00:47	53	162.4	XLON
15:00:47	63	162.4	XLON
15:00:47	1250	162.4	Aquis
15:00:47	354	162.4	XLON
15:00:47	396	162.4	XLON
15:00:47	53	162.4	TRQX
15:00:47	192	162.4	Aquis
15:00:47	74	162.4	BATE
15:00:47	74	162.4	CHIX
15:00:47	99	162.4	XLON
15:00:47	53	162.4	XLON
15:00:47	130	162.4	Aquis
15:00:47	130	162.4	TRQX
15:00:47	130	162.4	BATE
15:00:47	130	162.4	CHIX
15:00:47	53	162.4	XLON
15:00:47	829	162.4	XLON
15:00:47	656	162.4	XLON
15:00:47	495	162.4	XLON
15:00:47	53	162.4	XLON
15:00:47	56	162.4	XLON
15:00:47	192	162.4	Aquis
15:00:47	74	162.4	BATE
15:00:47	74	162.4	CHIX
15:00:47	53	162.4	XLON
15:00:47	495	162.4	XLON
15:00:47	130	162.4	TRQX
15:00:47	126	162.4	BATE
15:00:47	130	162.4	Aquis
15:00:47	4	162.4	BATE
15:00:47	202	162.4	CHIX
15:00:47	53	162.4	XLON
15:00:47	467	162.4	XLON
15:00:47	74	162.4	BATE
15:00:47	74	162.4	CHIX
15:00:47	53	162.4	XLON
15:00:47	495	162.4	XLON
15:00:47	130	162.4	TRQX
15:00:47	360	162.4	XLON
15:00:47	420	162.4	XLON
15:00:47	53	162.3	TRQX
15:00:47	53	162.3	XLON
15:00:47	495	162.3	XLON
15:00:47	53	162.3	XLON
15:00:47	192	162.3	Aquis
15:00:47	53	162.3	XLON
15:00:47	495	162.3	XLON
15:00:47	39	162.2	TRQX
15:00:47	527	162.2	Aquis
15:00:47	74	162.2	BATE
15:00:47	643	162.2	BATE
15:00:48	32	162.4	BATE
15:00:48	1087	162.4	CHIX
15:00:48	134	162.4	CHIX
15:00:48	98	162.4	BATE
15:00:48	130	162.4	Aquis
15:00:48	192	162.4	Aquis
15:00:48	74	162.4	BATE
15:00:48	74	162.4	CHIX
15:00:48	53	162.4	XLON
15:00:48	752	162.4	XLON
15:00:48	495	162.4	XLON
15:00:48	360	162.4	XLON
15:00:49	192	162.4	Aquis
15:00:49	74	162.4	BATE
15:00:49	74	162.4	CHIX
15:00:49	574	162.4	XLON
15:00:49	53	162.4	XLON
15:00:49	495	162.4	XLON
15:00:49	260	162.4	XLON
15:00:49	130	162.4	Aquis
15:00:49	130	162.4	BATE
15:00:49	18	162.4	CHIX
15:00:49	390	162.4	Aquis
15:00:49	130	162.4	TRQX
15:00:49	130	162.4	BATE
15:00:49	180	162.4	CHIX
15:00:49	53	162.4	XLON
15:00:49	752	162.4	XLON
15:00:49	365	162.4	XLON
15:00:49	130	162.4	TRQX
15:00:49	130	162.4	BATE
15:00:49	260	162.4	Aquis
15:00:49	1170	162.4	XLON
15:00:49	160	162.4	CHIX
15:00:52	1087	162.2	CHIX
15:00:54	1087	162.1	CHIX
15:01:02	1087	161.9	CHIX
15:04:28	726	161.9	CHIX
15:04:28	361	161.9	CHIX
15:06:04	605	161.7	CHIX
15:06:04	482	161.70	CHIX
15:15:19	260	161.8	CHIX
15:15:19	570	161.8	BATE
15:15:19	1170	161.8	XLON
15:15:19	74	161.8	BATE
15:15:19	53	161.8	XLON
15:15:19	390	161.8	BATE
15:15:19	202	161.8	CHIX
15:15:19	58	161.8	CHIX
15:15:19	53	161.8	XLON
15:15:19	1170	161.8	XLON
15:18:38	86	161.8	XLON
15:28:48	1087	161.8	CHIX
15:28:48	260	161.8	CHIX
15:28:48	520	161.8	BATE
15:28:48	1134	161.8	XLON
15:28:48	74	161.8	BATE
15:28:48	74	161.8	CHIX
15:28:48	53	161.8	XLON
15:28:48	390	161.8	BATE
15:28:48	311	161.8	CHIX
15:28:48	58	161.8	CHIX
15:28:48	53	161.8	XLON
15:28:48	400	161.8	XLON
15:28:48	400	161.8	XLON
15:28:48	187	161.8	XLON
15:28:48	74	161.8	BATE
15:28:48	74	161.8	CHIX
15:28:48	390	161.8	BATE
15:28:48	1170	161.8	XLON
15:28:55	1023	161.8	CHIX
15:28:55	64	161.8	CHIX
15:28:55	130	161.8	BATE
15:28:55	162	161.8	XLON
15:28:55	74	161.8	BATE
15:28:55	644	161.8	BATE
15:28:55	74	161.8	CHIX
15:28:55	160	161.8	CHIX
15:28:55	247	161.8	CHIX
15:28:55	53	161.8	XLON
15:28:55	130	161.8	BATE
15:28:55	228	161.8	CHIX
15:28:55	390	161.8	XLON
15:28:55	520	161.8	BATE
15:28:55	310	161.8	CHIX
15:28:55	400	161.8	XLON
15:29:55	1087	161.8	CHIX
15:29:55	390	161.8	CHIX
15:29:55	380	161.8	XLON
15:29:56	507	161.8	XLON
15:29:56	130	161.8	TRQX
15:29:56	193	161.8	CHIX
15:30:55	130	161.8	TRQX
15:31:46	1087	161.8	CHIX
15:31:46	130	161.8	TRQX
15:31:46	253	161.8	BATE
15:31:46	7	161.8	BATE
15:31:46	650	161.8	XLON
15:33:43	152	161.8	XLON
15:34:33	1087	161.8	CHIX
15:34:33	130	161.8	BATE
15:34:33	110	161.8	CHIX
15:34:33	108	161.8	XLON
15:34:33	546	161.80	CHIX
15:34:34	218	161.80	CHIX
15:34:34	323	161.80	CHIX
15:34:44	1087	161.80	CHIX
15:34:44	130	161.80	TRQX
15:34:44	370	161.80	XLON
15:34:44	74	161.8	CHIX
15:34:44	261	161.8	CHIX
15:34:44	165	161.8	CHIX
15:34:44	74	161.8	BATE
15:34:44	74	161.8	CHIX
15:36:49	796	161.8	CHIX
15:36:49	291	161.8	CHIX
15:39:00	315	161.8	CHIX
15:39:40	125	161.8	CHIX
15:39:42	647	161.8	CHIX
15:39:44	1,087	161.50	CHIX
15:39:44	200	161.50	XLON
15:39:45	200	161.50	XLON
15:39:47	1,087	161.50	CHIX
15:39:47	200	161.50	XLON
15:39:47	200	161.40	XLON
15:39:47	200	161.40	XLON
15:39:47	89	161.40	XLON
15:39:47	53	161.40	XLON
15:39:47	58	161.40	XLON
15:39:48	200	161.40	XLON
15:39:48	200	161.40	XLON
15:39:48	53	161.40	XLON
15:39:48	147	161.40	XLON
15:39:48	53	161.40	XLON
15:39:48	147	161.40	XLON
15:39:48	200	161.40	XLON
15:39:48	200	161.40	XLON
15:39:48	53	161.40	XLON
15:39:48	147	161.40	XLON
15:39:48	200	161.40	XLON
15:39:48	200	161.40	CHIX
15:39:48	200	161.40	XLON
15:39:49	53	161.50	XLON
15:39:49	7	161.50	XLON
15:39:49	142	161.50	XLON
15:39:49	200	161.50	XLON
15:39:49	200	161.50	XLON
15:39:49	200	161.50	XLON
15:39:49	200	161.50	XLON
15:39:49	200	161.50	XLON
15:39:49	74	161.50	CHIX
15:39:49	126	161.50	CHIX
15:39:49	85	161.50	CHIX
15:39:49	115	161.50	CHIX
15:39:49	200	161.40	XLON
15:39:49	45	161.40	CHIX
15:39:49	155	161.40	CHIX
15:39:49	140	161.40	CHIX
15:39:49	58	161.40	CHIX
15:39:50	200	161.50	XLON
15:39:50	53	161.50	XLON
15:39:50	147	161.50	XLON
15:39:50	53	161.50	XLON
15:39:50	147	161.50	XLON
15:39:50	200	161.50	BATE
15:39:50	53	161.50	XLON
15:39:50	147	161.50	XLON
15:39:50	200	161.50	CHIX
15:39:50	53	161.50	XLON
15:39:50	147	161.50	XLON
15:39:50	200	161.50	BATE
15:39:50	53	161.50	TRQX
15:39:50	20	161.50	BATE
15:39:50	53	161.50	XLON
15:39:50	6	161.50	BATE
15:39:50	13	161.50	BATE
15:39:51	1,087	161.50	CHIX
15:39:51	55	161.50	XLON
15:39:51	200	161.50	XLON
15:39:51	53	161.50	XLON
15:39:51	147	161.50	XLON
15:39:51	53	161.50	XLON
15:39:51	147	161.50	XLON
15:39:51	53	161.50	XLON
15:39:51	147	161.50	XLON
15:39:52	53	161.50	XLON
15:39:52	147	161.50	XLON
15:39:52	74	161.50	CHIX
15:39:52	53	161.50	XLON
15:39:53	400	161.50	CHIX
15:39:53	687	161.50	CHIX
15:39:54	400	161.50	CHIX
15:39:54	73	161.50	XLON
15:39:54	400	161.50	CHIX
15:39:54	287	161.50	CHIX
15:39:54	200	161.50	XLON
15:40:30	219	161.50	CHIX
15:40:35	783	161.50	CHIX
15:41:56	151	161.50	XLON
15:45:22	85	161.50	CHIX
15:46:37	468	161.50	CHIX
15:46:37	400	161.50	CHIX
15:46:52	219	161.50	CHIX
15:47:31	400	161.20	CHIX
15:47:31	687	161.20	CHIX
15:49:16	61	161.30	CHIX
15:49:16	131	161.30	CHIX
15:49:32	936	161.30	CHIX
15:49:32	151	161.30	CHIX
15:50:07	916	161.30	CHIX
15:50:07	171	161.30	CHIX
15:50:07	8	161.30	XLON
15:50:07	74	161.30	CHIX
15:50:07	126	161.30	CHIX
15:50:07	53	161.30	XLON
15:51:10	200	161.40	XLON
15:51:10	200	161.40	XLON
15:51:16	436	161.40	CHIX
15:51:16	651	161.40	CHIX
15:51:16	200	161.40	XLON
16:01:17	780	161.10	CHIX
16:01:17	1,100	161.10	TRQX
16:01:17	3,120	161.10	XLON
16:01:17	531	161.10	TRQX
16:01:17	53	161.10	TRQX
16:01:17	53	161.10	XLON
16:02:34	1200	161.10	CHIX
16:02:34	433	161.10	CHIX
16:02:34	400	161.10	XLON
16:02:34	367	161.10	XLON
16:02:34	1,600	161.10	XLON
16:02:34	363	161.10	XLON
16:02:34	301	161.10	CHIX
16:02:34	53	161.10	XLON
16:02:34	499	161.10	XLON
16:02:34	138	161.10	BATE
16:02:50	91	161.1	Aquis
16:02:50	337	161.1	CHIX
16:02:50	54	161.1	BATE
16:02:50	300	161.1	BATE
16:02:50	15	161.1	BATE
16:02:50	53	161.1	CHIX
16:02:50	324	161.1	XLON
16:02:50	816	161.1	XLON
16:02:50	1364	161.1	XLON
16:02:50	96	161.1	XLON
16:02:50	7	161.1	CHIX
16:02:50	499	161.1	XLON
16:02:50	53	161.1	XLON
16:02:50	1257	161.1	XLON
16:02:50	1474	161.1	XLON
16:03:00	913	161.1	Aquis
16:03:00	967	161.1	Aquis
16:03:00	389	161.1	XLON
16:03:00	53	161.1	TRQX
16:03:00	74	161.1	BATE
16:03:00	74	161.1	CHIX
16:03:00	53	161.1	XLON
16:03:00	359	161.1	XLON
16:03:00	1077	161.1	XLON
16:03:00	493	161.1	XLON
16:03:00	130	161.1	TRQX
16:03:00	130	161.1	BATE
16:03:00	130	161.1	CHIX
16:03:00	520	161.1	Aquis
16:03:00	1619	161.1	XLON
16:03:00	280	161.1	XLON
16:03:00	8	161.1	XLON
16:03:00	1250	161.1	Aquis
16:03:00	74	161.1	BATE
16:03:00	74	161.1	CHIX
16:03:00	400	161.1	CHIX
16:03:00	53	161.1	XLON
16:03:00	690	161.1	XLON
16:03:00	260	161.1	Aquis

 

---

---