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	10 January 2025
Number of ordinary shares purchased	350,000
Weighted average price paid (p)	158.22
Highest price paid (p)	159.00
Lowest price paid (p)	157.00

Following the above purchase, FirstGroup holds 144,979,334 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 605,715,681. 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 10 January 2025 is 605,715,681. 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	158.80	50,055
BATE	158.36	21,825
CHIX	158.06	263,221
Aquis	158.86	13,730
TRQX	158.74	1,169

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:19:40	408	157.50	CHIX	00279402936TRLO0
08:19:40	396	157.40	CHIX	00279402937TRLO0
08:19:40	480	157.40	CHIX	00279402939TRLO0
08:19:40	3728	157.30	CHIX	00279402938TRLO0
08:21:38	102	157.20	CHIX	00279403130TRLO0
08:21:39	319	157.20	CHIX	00279403137TRLO0
08:30:52	397	158.00	CHIX	00279403896TRLO0
08:30:53	146	157.90	CHIX	00279403899TRLO0
08:30:53	236	157.90	CHIX	00279403900TRLO0
08:30:54	1399	157.80	CHIX	00279403904TRLO0
08:40:38	427	157.90	CHIX	00279404825TRLO0
08:40:38	818	157.90	BATE	00279404826TRLO0
08:40:38	395	157.90	CHIX	00279404827TRLO0
08:40:38	401	157.90	CHIX	00279404828TRLO0
08:40:38	1213	157.90	CHIX	00279404829TRLO0
08:40:51	627	157.80	CHIX	00279404838TRLO0
08:42:16	382	157.80	CHIX	00279404990TRLO0
08:42:16	999	157.80	CHIX	00279404991TRLO0
08:42:16	418	157.80	CHIX	00279404992TRLO0
08:42:16	9	157.80	CHIX	00279404993TRLO0
08:44:55	2094	157.70	CHIX	00279405166TRLO0
08:52:30	396	158.30	CHIX	00279405768TRLO0
08:52:30	835	158.30	CHIX	00279405769TRLO0
09:02:05	831	158.70	CHIX	00279406432TRLO0
09:02:05	1192	158.70	CHIX	00279406433TRLO0
09:02:05	679	158.70	CHIX	00279406434TRLO0
09:02:05	336	158.70	CHIX	00279406435TRLO0
09:02:05	1613	158.70	CHIX	00279406436TRLO0
09:02:05	1263	158.70	CHIX	00279406437TRLO0
09:11:13	427	158.10	BATE	00279407013TRLO0
09:11:13	600	158.10	CHIX	00279407014TRLO0
09:11:13	472	158.10	CHIX	00279407015TRLO0
09:11:13	148	158.10	CHIX	00279407016TRLO0
09:11:13	279	158.10	CHIX	00279407017TRLO0
09:11:13	409	158.10	CHIX	00279407018TRLO0
09:11:13	414	158.10	CHIX	00279407019TRLO0
09:16:07	3216	158.00	CHIX	00279407393TRLO0
09:16:07	397	158.00	BATE	00279407394TRLO0
09:16:07	405	158.00	XLON	00279407395TRLO0
09:16:07	413	158.00	XLON	00279407396TRLO0
09:16:07	405	158.00	XLON	00279407397TRLO0
09:16:13	925	157.70	CHIX	00279407412TRLO0
09:48:14	1650	157.90	CHIX	00279409624TRLO0
09:48:14	1209	157.90	BATE	00279409625TRLO0
09:48:14	1261	157.90	CHIX	00279409626TRLO0
09:48:14	1201	157.90	CHIX	00279409627TRLO0
09:48:14	3937	157.90	CHIX	00279409628TRLO0
09:49:28	418	157.70	CHIX	00279409765TRLO0
09:49:32	596	157.60	CHIX	00279409777TRLO0
09:49:32	1796	157.60	CHIX	00279409778TRLO0
09:49:32	1196	157.60	CHIX	00279409779TRLO0
09:49:32	596	157.60	CHIX	00279409780TRLO0
09:49:32	3047	157.60	CHIX	00279409781TRLO0
09:49:32	1096	157.50	CHIX	00279409782TRLO0
09:56:21	4516	157.50	CHIX	00279410690TRLO0
09:56:22	2762	157.40	CHIX	00279410707TRLO0
10:09:04	614	157.40	CHIX	00279411921TRLO0
10:09:04	625	157.40	CHIX	00279411922TRLO0
10:09:06	167	157.30	CHIX	00279411925TRLO0
10:13:16	245	157.30	CHIX	00279412345TRLO0
10:13:16	388	157.30	CHIX	00279412346TRLO0
10:17:06	26	157.30	CHIX	00279412687TRLO0
10:17:06	424	157.30	CHIX	00279412688TRLO0
10:17:06	167	157.30	CHIX	00279412689TRLO0
10:17:06	387	157.30	BATE	00279412690TRLO0
10:17:06	270	157.30	CHIX	00279412691TRLO0
10:17:06	2194	157.30	CHIX	00279412692TRLO0
10:28:10	415	157.40	CHIX	00279413879TRLO0
10:28:10	207	157.40	CHIX	00279413880TRLO0
10:28:36	258	157.40	CHIX	00279413913TRLO0
10:57:37	782	157.60	CHIX	00279416640TRLO0
10:57:37	418	157.60	CHIX	00279416641TRLO0
10:57:37	791	157.60	CHIX	00279416642TRLO0
10:57:37	3565	157.60	CHIX	00279416643TRLO0
10:57:37	78	157.60	CHIX	00279416644TRLO0
10:57:37	2087	157.60	CHIX	00279416645TRLO0
10:57:37	9169	157.60	CHIX	00279416646TRLO0
11:06:40	421	157.50	CHIX	00279417830TRLO0
11:06:40	1090	157.50	CHIX	00279417831TRLO0
11:06:40	821	157.50	CHIX	00279417832TRLO0
11:06:40	3170	157.50	CHIX	00279417833TRLO0
11:06:40	121	157.50	CHIX	00279417834TRLO0
11:08:02	624	157.50	CHIX	00279417973TRLO0
11:08:02	6281	157.50	CHIX	00279417974TRLO0
11:08:02	853	157.50	BATE	00279417975TRLO0
11:08:02	383	157.50	BATE	00279417976TRLO0
11:08:02	2262	157.50	CHIX	00279417977TRLO0
11:14:30	418	157.50	CHIX	00279418474TRLO0
11:14:30	411	157.50	CHIX	00279418475TRLO0
11:14:30	335	157.50	CHIX	00279418476TRLO0
11:14:30	69	157.50	CHIX	00279418477TRLO0
11:14:30	415	157.50	CHIX	00279418478TRLO0
11:14:30	83	157.50	CHIX	00279418479TRLO0
11:14:30	567	157.50	CHIX	00279418480TRLO0
11:18:08	209	157.50	CHIX	00279418812TRLO0
11:18:08	445	157.50	CHIX	00279418813TRLO0
11:18:08	429	157.50	BATE	00279418814TRLO0
11:18:08	1555	157.50	CHIX	00279418815TRLO0
11:18:08	384	157.50	CHIX	00279418816TRLO0
11:18:08	395	157.50	XLON	00279418817TRLO0
11:20:12	1185	157.40	CHIX	00279419004TRLO0
11:20:12	406	157.40	BATE	00279419005TRLO0
11:20:12	406	157.40	CHIX	00279419006TRLO0
11:20:12	418	157.40	XLON	00279419007TRLO0
11:21:10	2368	157.30	CHIX	00279419100TRLO0
11:21:10	38	157.30	CHIX	00279419101TRLO0
11:21:10	105	157.30	CHIX	00279419102TRLO0
11:31:15	395	157.40	CHIX	00279419905TRLO0
11:39:03	14	157.40	CHIX	00279420511TRLO0
11:39:03	602	157.40	CHIX	00279420512TRLO0
11:39:03	219	157.40	CHIX	00279420513TRLO0
11:39:03	377	157.40	CHIX	00279420514TRLO0
11:39:03	426	157.40	CHIX	00279420515TRLO0
11:39:03	91	157.40	CHIX	00279420516TRLO0
11:39:03	517	157.40	CHIX	00279420517TRLO0
11:39:03	310	157.40	CHIX	00279420518TRLO0
11:48:13	274	157.40	CHIX	00279421299TRLO0
11:48:13	798	157.40	CHIX	00279421300TRLO0
12:12:54	600	158.50	CHIX	00279423539TRLO0
12:12:54	1229	158.50	CHIX	00279423540TRLO0
12:12:54	600	158.50	CHIX	00279423542TRLO0
12:12:54	916	158.50	CHIX	00279423543TRLO0
12:13:44	530	158.40	CHIX	00279423634TRLO0
12:14:03	616	158.40	CHIX	00279423657TRLO0
12:14:03	89	158.40	Aquis	00279423658TRLO0
12:14:03	308	158.40	Aquis	00279423659TRLO0
12:14:03	781	158.40	BATE	00279423660TRLO0
12:14:03	931	158.40	BATE	00279423661TRLO0
12:14:03	4456	158.40	CHIX	00279423662TRLO0
12:14:03	2953	158.40	CHIX	00279423663TRLO0
12:14:03	5811	158.40	CHIX	00279423664TRLO0
12:14:03	1029	158.40	BATE	00279423665TRLO0
12:26:59	1223	158.50	CHIX	00279424728TRLO0
12:26:59	1796	158.50	CHIX	00279424729TRLO0
12:26:59	596	158.50	CHIX	00279424730TRLO0
12:26:59	1784	158.50	CHIX	00279424731TRLO0
12:26:59	286	158.50	CHIX	00279424732TRLO0
12:36:01	44	158.90	CHIX	00279425552TRLO0
12:36:06	620	158.90	CHIX	00279425556TRLO0
12:36:06	487	158.90	CHIX	00279425557TRLO0
12:40:07	84	158.90	CHIX	00279425747TRLO0
12:40:07	1395	158.90	BATE	00279425748TRLO0
12:40:07	544	158.90	CHIX	00279425749TRLO0
12:40:07	4337	158.90	CHIX	00279425750TRLO0
12:40:07	244	158.90	CHIX	00279425751TRLO0
12:40:07	2144	158.90	CHIX	00279425752TRLO0
12:40:07	879	158.90	BATE	00279425753TRLO0
12:40:07	220	158.90	CHIX	00279425754TRLO0
12:40:07	474	158.90	XLON	00279425755TRLO0
12:40:07	746	158.90	XLON	00279425756TRLO0
12:45:17	430	158.70	CHIX	00279426134TRLO0
12:45:17	429	158.70	CHIX	00279426135TRLO0
12:45:17	407	158.70	CHIX	00279426136TRLO0
12:45:17	395	158.70	CHIX	00279426137TRLO0
12:45:17	4539	158.70	CHIX	00279426138TRLO0
12:45:17	6	158.70	CHIX	00279426139TRLO0
12:45:30	285	158.60	CHIX	00279426162TRLO0
12:50:13	1486	158.60	CHIX	00279426471TRLO0
12:50:13	89	158.60	CHIX	00279426472TRLO0
12:50:13	190	158.60	BATE	00279426473TRLO0
12:50:13	209	158.60	BATE	00279426474TRLO0
12:50:13	322	158.60	CHIX	00279426475TRLO0
12:50:13	399	158.60	CHIX	00279426476TRLO0
12:50:13	410	158.60	CHIX	00279426477TRLO0
12:50:13	206	158.60	CHIX	00279426478TRLO0
12:50:13	334	158.60	BATE	00279426479TRLO0
12:50:13	167	158.60	TRQX	00279426480TRLO0
12:50:13	167	158.60	TRQX	00279426481TRLO0
12:50:13	668	158.60	Aquis	00279426482TRLO0
12:50:13	3173	158.60	XLON	00279426483TRLO0
12:57:29	590	158.70	CHIX	00279426919TRLO0
13:00:19	4	158.70	CHIX	00279427186TRLO0
13:00:19	211	158.70	BATE	00279427187TRLO0
13:00:19	211	158.70	BATE	00279427188TRLO0
13:00:19	1254	158.70	CHIX	00279427189TRLO0
13:00:19	14	158.70	CHIX	00279427190TRLO0
13:00:19	422	158.70	CHIX	00279427191TRLO0
13:00:19	384	158.70	CHIX	00279427192TRLO0
13:00:19	434	158.70	CHIX	00279427193TRLO0
13:02:15	424	158.90	BATE	00279427336TRLO0
13:02:15	1699	158.90	CHIX	00279427337TRLO0
13:02:15	1077	158.90	CHIX	00279427338TRLO0
13:02:15	1827	158.90	CHIX	00279427339TRLO0
13:03:50	1088	158.90	CHIX	00279427494TRLO0
13:03:50	413	158.90	BATE	00279427495TRLO0
13:03:50	183	158.90	BATE	00279427496TRLO0
13:03:50	291	158.90	CHIX	00279427497TRLO0
13:03:50	268	158.90	CHIX	00279427498TRLO0
13:03:50	600	158.90	XLON	00279427503TRLO0
13:03:50	736	158.90	XLON	00279427504TRLO0
13:03:53	250	158.90	CHIX	00279427519TRLO0
13:03:53	237	158.90	CHIX	00279427520TRLO0
13:05:50	243	158.90	CHIX	00279427682TRLO0
13:05:50	1336	158.90	XLON	00279427683TRLO0
13:11:02	624	158.90	CHIX	00279428033TRLO0
13:11:02	501	158.90	XLON	00279428034TRLO0
13:12:41	295	158.90	CHIX	00279428182TRLO0
13:12:41	286	158.90	CHIX	00279428183TRLO0
13:12:41	528	158.90	CHIX	00279428184TRLO0
13:12:41	220	158.90	CHIX	00279428185TRLO0
13:12:59	536	158.90	CHIX	00279428200TRLO0
13:12:59	238	158.90	XLON	00279428201TRLO0
13:30:04	334	159.00	CHIX	00279429644TRLO0
13:30:04	67	159.00	CHIX	00279429645TRLO0
13:30:05	1292	159.00	CHIX	00279429647TRLO0
13:30:05	3917	159.00	CHIX	00279429648TRLO0
13:30:05	501	158.90	BATE	00279429649TRLO0
13:30:05	658	158.90	CHIX	00279429650TRLO0
13:30:05	92	158.90	Aquis	00279429651TRLO0
13:30:05	892	158.90	XLON	00279429652TRLO0
13:30:05	1566	158.90	XLON	00279429653TRLO0
13:30:05	477	158.90	XLON	00279429654TRLO0
13:30:05	576	158.90	Aquis	00279429656TRLO0
13:30:05	1250	158.90	Aquis	00279429657TRLO0
13:30:05	3750	158.90	XLON	00279429658TRLO0
13:30:05	1827	158.90	Aquis	00279429660TRLO0
13:30:05	3173	158.90	XLON	00279429661TRLO0
13:30:05	3173	158.90	XLON	00279429662TRLO0
13:30:05	98	158.90	Aquis	00279429663TRLO0
13:30:05	1729	158.90	Aquis	00279429664TRLO0
13:30:05	329	158.90	BATE	00279429665TRLO0
13:30:06	835	158.90	Aquis	00279429676TRLO0
13:30:06	663	158.90	BATE	00279429677TRLO0
13:30:06	3173	158.90	XLON	00279429678TRLO0
13:30:06	1250	158.90	Aquis	00279429679TRLO0
13:30:06	2338	158.90	XLON	00279429680TRLO0
13:30:06	668	158.90	Aquis	00279429682TRLO0
13:30:06	410	158.90	CHIX	00279429683TRLO0
13:30:06	334	158.90	BATE	00279429684TRLO0
13:30:06	1250	158.90	Aquis	00279429685TRLO0
13:30:06	2338	158.90	XLON	00279429686TRLO0
13:30:07	668	158.90	Aquis	00279429689TRLO0
13:30:07	334	158.90	BATE	00279429690TRLO0
13:30:07	410	158.90	CHIX	00279429691TRLO0
13:30:07	1794	158.90	XLON	00279429702TRLO0
13:30:07	548	158.90	XLON	00279429704TRLO0
13:30:07	831	158.90	XLON	00279429705TRLO0
13:30:07	255	158.90	CHIX	00279429706TRLO0
13:30:08	576	158.90	Aquis	00279429714TRLO0
13:30:10	92	158.90	Aquis	00279429733TRLO0
13:30:10	48	158.90	BATE	00279429734TRLO0
13:30:10	403	158.90	CHIX	00279429735TRLO0
13:30:11	453	158.90	BATE	00279429763TRLO0
13:31:19	427	159.00	CHIX	00279429996TRLO0
13:31:26	398	159.00	CHIX	00279430050TRLO0
13:32:13	393	158.80	CHIX	00279430231TRLO0
13:32:49	382	158.50	BATE	00279430356TRLO0
13:34:14	416	158.30	CHIX	00279430689TRLO0
13:36:28	396	158.00	CHIX	00279431162TRLO0
13:39:05	458	157.70	CHIX	00279431666TRLO0
13:42:26	413	157.70	CHIX	00279432215TRLO0
14:00:11	1409	158.30	CHIX	00279435143TRLO0
14:05:14	27	158.80	BATE	00279435727TRLO0
14:05:14	400	158.80	CHIX	00279435728TRLO0
14:05:14	387	158.80	XLON	00279435729TRLO0
14:05:14	546	158.80	XLON	00279435730TRLO0
14:05:14	111	158.80	XLON	00279435732TRLO0
14:05:31	2733	158.80	CHIX	00279435762TRLO0
14:05:31	1683	158.80	CHIX	00279435763TRLO0
14:05:31	189	158.80	CHIX	00279435764TRLO0
14:05:31	167	158.80	TRQX	00279435765TRLO0
14:05:31	100	158.80	BATE	00279435766TRLO0
14:05:31	1128	158.80	CHIX	00279435767TRLO0
14:05:31	67	158.80	BATE	00279435768TRLO0
14:05:31	2839	158.80	XLON	00279435769TRLO0
14:05:31	167	158.80	Aquis	00279435770TRLO0
14:05:31	668	158.80	Aquis	00279435771TRLO0
14:05:31	334	158.80	TRQX	00279435772TRLO0
14:05:31	334	158.80	BATE	00279435773TRLO0
14:05:31	491	158.80	CHIX	00279435774TRLO0
14:05:31	3173	158.80	XLON	00279435775TRLO0
14:07:47	2044	158.90	CHIX	00279436083TRLO0
14:12:22	442	158.80	BATE	00279436679TRLO0
14:12:22	418	158.80	BATE	00279436680TRLO0
14:12:22	2118	158.80	CHIX	00279436681TRLO0
14:12:22	406	158.80	CHIX	00279436682TRLO0
14:12:22	2934	158.80	CHIX	00279436683TRLO0
14:12:22	167	158.80	TRQX	00279436684TRLO0
14:12:22	167	158.80	TRQX	00279436685TRLO0
14:12:22	491	158.80	CHIX	00279436686TRLO0
14:12:22	334	158.80	Aquis	00279436687TRLO0
14:12:22	334	158.80	BATE	00279436688TRLO0
14:12:22	3141	158.80	XLON	00279436689TRLO0
14:12:22	156	158.80	Aquis	00279436690TRLO0
14:12:22	32	158.80	XLON	00279436691TRLO0
14:12:22	178	158.80	Aquis	00279436692TRLO0
14:12:22	146	158.80	Aquis	00279436693TRLO0
14:12:22	105	158.80	Aquis	00279436694TRLO0
14:12:22	580	158.80	CHIX	00279436695TRLO0
14:12:22	644	158.80	CHIX	00279436696TRLO0
14:12:22	537	158.80	CHIX	00279436697TRLO0
14:12:22	122	158.80	CHIX	00279436698TRLO0
14:12:22	106	158.80	CHIX	00279436699TRLO0
14:12:22	1500	158.80	XLON	00279436700TRLO0
14:12:22	1030	158.80	XLON	00279436701TRLO0
14:12:22	120	158.80	XLON	00279436702TRLO0
14:12:22	110	158.80	XLON	00279436703TRLO0
14:12:23	744	158.80	CHIX	00279436706TRLO0
14:12:23	2130	158.80	XLON	00279436707TRLO0
14:12:23	600	158.80	XLON	00279436708TRLO0
14:12:23	443	158.80	XLON	00279436709TRLO0
14:12:23	1083	158.80	CHIX	00279436712TRLO0
14:23:23	552	158.80	BATE	00279438729TRLO0
14:23:23	667	158.80	BATE	00279438730TRLO0
14:23:23	433	158.80	CHIX	00279438732TRLO0
14:23:23	100	158.80	CHIX	00279438733TRLO0
14:23:23	3426	158.80	CHIX	00279438736TRLO0
14:23:23	1225	158.80	CHIX	00279438737TRLO0
14:23:23	1724	158.80	CHIX	00279438738TRLO0
14:30:30	412	158.30	CHIX	00279440508TRLO0
14:30:30	846	158.30	BATE	00279440509TRLO0
14:30:30	1554	158.30	CHIX	00279440510TRLO0
14:30:30	600	158.30	CHIX	00279440511TRLO0
14:30:30	1708	158.30	CHIX	00279440512TRLO0
14:30:30	796	158.30	CHIX	00279440513TRLO0
14:30:30	370	158.30	CHIX	00279440514TRLO0
14:30:30	449	158.30	CHIX	00279440515TRLO0
14:30:48	646	158.20	CHIX	00279440651TRLO0
14:30:48	2304	158.20	CHIX	00279440652TRLO0
14:32:48	414	158.20	CHIX	00279441471TRLO0
14:32:48	430	158.20	BATE	00279441472TRLO0
14:32:48	444	158.20	CHIX	00279441473TRLO0
14:32:48	399	158.20	CHIX	00279441474TRLO0
14:32:48	415	158.20	CHIX	00279441475TRLO0
14:33:49	421	158.00	BATE	00279441818TRLO0
14:33:49	378	158.00	CHIX	00279441819TRLO0
14:33:49	961	157.90	CHIX	00279441820TRLO0
14:46:50	414	158.10	CHIX	00279445645TRLO0
14:46:50	801	158.10	CHIX	00279445646TRLO0
14:46:50	830	158.10	CHIX	00279445647TRLO0
14:46:50	819	158.10	CHIX	00279445648TRLO0
14:46:50	1425	158.10	CHIX	00279445649TRLO0
14:46:50	1432	158.10	CHIX	00279445650TRLO0
14:53:11	396	158.00	CHIX	00279447283TRLO0
14:53:11	798	158.00	CHIX	00279447284TRLO0
14:53:11	1117	157.90	CHIX	00279447287TRLO0
14:53:11	843	157.90	CHIX	00279447288TRLO0
14:57:45	42	157.90	CHIX	00279448212TRLO0
14:58:03	30	157.90	CHIX	00279448286TRLO0
14:59:05	5	157.90	CHIX	00279448474TRLO0
14:59:05	18	157.90	CHIX	00279448475TRLO0
14:59:39	3282	158.00	CHIX	00279448621TRLO0
15:00:11	399	158.00	CHIX	00279448872TRLO0
15:00:11	390	158.00	CHIX	00279448873TRLO0
15:02:06	393	158.00	CHIX	00279449393TRLO0
15:02:06	31	158.00	CHIX	00279449394TRLO0
15:02:06	374	158.00	CHIX	00279449395TRLO0
15:02:06	97	158.00	CHIX	00279449396TRLO0
15:03:02	332	158.00	CHIX	00279449696TRLO0
15:03:02	428	158.00	CHIX	00279449697TRLO0
15:04:09	398	158.00	CHIX	00279449946TRLO0
15:04:22	403	158.00	BATE	00279449977TRLO0
15:04:22	314	157.90	CHIX	00279449981TRLO0
15:07:00	433	157.80	CHIX	00279450658TRLO0
15:07:00	163	157.80	CHIX	00279450659TRLO0
15:07:00	235	157.80	CHIX	00279450660TRLO0
15:07:00	361	157.80	CHIX	00279450661TRLO0
15:07:00	57	157.80	CHIX	00279450662TRLO0
15:08:12	31	157.70	CHIX	00279451001TRLO0
15:08:12	402	157.70	CHIX	00279451002TRLO0
15:08:57	278	157.50	CHIX	00279451164TRLO0
15:09:22	48	157.50	CHIX	00279451289TRLO0
15:18:14	231	157.70	CHIX	00279453389TRLO0
15:25:17	186	157.70	CHIX	00279454845TRLO0
15:25:17	654	157.70	CHIX	00279454846TRLO0
15:25:17	24	157.70	CHIX	00279454847TRLO0
15:25:17	130	157.70	CHIX	00279454848TRLO0
15:25:17	816	157.70	CHIX	00279454849TRLO0
15:25:17	520	157.70	CHIX	00279454850TRLO0
15:25:17	136	157.70	CHIX	00279454851TRLO0
15:25:17	235	157.70	CHIX	00279454852TRLO0
15:25:17	300	157.70	CHIX	00279454853TRLO0
15:25:17	368	157.70	CHIX	00279454854TRLO0
15:25:18	99	157.70	CHIX	00279454875TRLO0
15:25:18	68	157.70	CHIX	00279454876TRLO0
15:25:18	41	157.70	CHIX	00279454877TRLO0
15:29:26	73	158.10	CHIX	00279455839TRLO0
15:29:39	315	158.10	CHIX	00279455869TRLO0
15:29:39	49	158.10	CHIX	00279455870TRLO0
15:33:39	18	158.10	CHIX	00279456781TRLO0
15:33:39	754	158.10	CHIX	00279456782TRLO0
15:33:39	411	158.10	CHIX	00279456783TRLO0
15:33:39	1691	158.10	CHIX	00279456784TRLO0
15:35:17	2623	158.10	CHIX	00279457147TRLO0
15:35:17	419	158.10	CHIX	00279457148TRLO0
15:35:17	398	158.10	CHIX	00279457149TRLO0
15:35:17	338	158.00	CHIX	00279457151TRLO0
15:35:17	83	158.00	CHIX	00279457152TRLO0
15:35:19	2752	158.00	CHIX	00279457158TRLO0
15:35:19	856	158.00	CHIX	00279457159TRLO0
15:35:37	233	157.80	CHIX	00279457240TRLO0
15:35:37	156	157.80	CHIX	00279457241TRLO0
15:39:26	379	157.50	CHIX	00279458038TRLO0
15:40:19	411	157.30	CHIX	00279458177TRLO0
15:43:22	397	157.00	CHIX	00279458691TRLO0
15:52:11	434	157.20	CHIX	00279460270TRLO0
15:52:11	408	157.20	BATE	00279460271TRLO0
15:52:11	381	157.20	CHIX	00279460272TRLO0
15:52:11	400	157.20	CHIX	00279460273TRLO0
15:52:11	393	157.20	CHIX	00279460274TRLO0
15:58:21	415	157.40	CHIX	00279461412TRLO0
15:58:21	859	157.40	CHIX	00279461413TRLO0
15:58:21	793	157.40	CHIX	00279461414TRLO0
15:58:21	393	157.30	CHIX	00279461415TRLO0
15:58:21	411	157.30	CHIX	00279461416TRLO0
16:01:12	402	157.20	CHIX	00279462101TRLO0
16:01:12	423	157.20	CHIX	00279462102TRLO0
16:01:12	414	157.20	CHIX	00279462103TRLO0
16:04:06	146	157.40	CHIX	00279462687TRLO0
16:04:31	574	157.40	CHIX	00279462797TRLO0
16:04:31	574	157.40	CHIX	00279462798TRLO0
16:04:31	184	157.40	CHIX	00279462799TRLO0
16:07:29	1714	157.40	CHIX	00279463409TRLO0
16:07:40	1866	157.30	CHIX	00279463443TRLO0
16:07:44	460	157.30	CHIX	00279463468TRLO0
16:10:20	448	157.10	CHIX	00279464323TRLO0
16:13:12	439	157.00	CHIX	00279465091TRLO0
16:19:35	388	157.50	CHIX	00279466369TRLO0
16:19:35	833	157.50	BATE	00279466370TRLO0
16:19:35	399	157.50	CHIX	00279466371TRLO0
16:19:35	815	157.50	CHIX	00279466372TRLO0
16:19:35	893	157.50	CHIX	00279466373TRLO0
16:21:27	223	157.50	CHIX	00279466748TRLO0
16:21:27	227	157.50	CHIX	00279466749TRLO0
16:21:27	174	157.50	CHIX	00279466750TRLO0
16:21:27	228	157.50	CHIX	00279466751TRLO0
16:27:27	5870	157.50	CHIX	00279468081TRLO0
16:27:27	611	157.40	CHIX	00279468083TRLO0
16:27:27	388	157.40	CHIX	00279468084TRLO0
16:27:27	1009	157.40	CHIX	00279468085TRLO0

---

---