FirstGroup PLC

Transaction in Own Shares • Dec 9, 2024

National Storage Mechanism | Additional information

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, December 09

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	6 December 2024
Number of ordinary shares purchased	356,035
Weighted average price paid (p)	156.19
Highest price paid (p)	157.20
Lowest price paid (p)	154.30

Following the above purchase, FirstGroup holds 140,033,213 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 610,661,802. 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 6 December 2024 is 610,661,802. 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 companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354

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	156.55	14,007
BATE	156.24	64,506
CHIX	156.16	275,400
Aquis	156.40	2,122

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:04:14	232	155.20	CHIX	00276864813TRLO0
08:04:14	167	155.20	CHIX	00276864814TRLO0
08:05:18	441	155.20	CHIX	00276864987TRLO0
08:09:32	234	155.10	CHIX	00276865567TRLO0
08:09:32	339	155.10	BATE	00276865568TRLO0
08:09:32	58	155.10	BATE	00276865569TRLO0
08:09:32	303	155.10	CHIX	00276865570TRLO0
08:09:33	542	155.00	CHIX	00276865571TRLO0
08:16:11	396	155.30	CHIX	00276866560TRLO0
08:18:05	575	155.20	CHIX	00276866744TRLO0
08:18:05	406	155.20	BATE	00276866745TRLO0
08:18:05	726	155.20	CHIX	00276866746TRLO0
08:18:12	1511	155.00	CHIX	00276866754TRLO0
08:18:12	443	155.00	CHIX	00276866755TRLO0
08:20:07	356	155.00	CHIX	00276867143TRLO0
08:20:07	29	155.00	CHIX	00276867144TRLO0
08:48:40	40	155.60	CHIX	00276871362TRLO0
08:48:40	7090	155.60	CHIX	00276871363TRLO0
08:48:40	840	155.60	BATE	00276871364TRLO0
08:48:40	333	155.60	BATE	00276871365TRLO0
08:48:40	500	155.60	BATE	00276871366TRLO0
08:48:40	6	155.60	BATE	00276871367TRLO0
08:48:40	818	155.60	BATE	00276871368TRLO0
08:48:40	791	155.60	XLON	00276871369TRLO0
09:19:01	1944	156.70	BATE	00276875608TRLO0
09:19:01	500	156.70	BATE	00276875609TRLO0
09:19:01	492	156.70	BATE	00276875610TRLO0
09:19:01	1646	156.70	CHIX	00276875611TRLO0
09:19:01	3722	156.70	CHIX	00276875612TRLO0
09:19:01	6639	156.70	CHIX	00276875613TRLO0
09:19:01	500	156.70	XLON	00276875614TRLO0
09:19:01	1912	156.70	XLON	00276875615TRLO0
09:23:56	395	156.60	BATE	00276876210TRLO0
09:23:56	318	156.60	CHIX	00276876211TRLO0
09:51:53	145	156.90	CHIX	00276880802TRLO0
09:55:18	500	157.10	BATE	00276881684TRLO0
09:55:18	1163	157.10	BATE	00276881685TRLO0
09:55:18	3456	157.10	CHIX	00276881686TRLO0
09:55:18	881	157.10	CHIX	00276881687TRLO0
09:55:18	780	157.10	CHIX	00276881688TRLO0
09:55:18	3521	157.10	CHIX	00276881689TRLO0
09:55:18	3195	157.10	CHIX	00276881690TRLO0
09:55:18	552	157.10	CHIX	00276881691TRLO0
09:55:18	938	157.10	CHIX	00276881692TRLO0
09:55:18	1671	157.10	CHIX	00276881693TRLO0
09:55:18	4337	157.10	CHIX	00276881694TRLO0
09:55:18	322	157.10	CHIX	00276881695TRLO0
09:55:26	950	156.50	CHIX	00276881754TRLO0
09:55:51	711	156.40	CHIX	00276881842TRLO0
09:56:43	433	156.50	CHIX	00276882028TRLO0
09:57:28	462	156.50	CHIX	00276882200TRLO0
10:57:22	419	157.00	BATE	00276895311TRLO0
10:57:22	2509	157.00	BATE	00276895312TRLO0
10:57:22	2538	157.00	CHIX	00276895313TRLO0
10:57:22	3202	157.00	CHIX	00276895314TRLO0
10:57:22	7217	157.00	CHIX	00276895315TRLO0
10:58:35	935	157.00	CHIX	00276895628TRLO0
10:58:45	407	157.00	BATE	00276895666TRLO0
10:58:45	4179	157.00	BATE	00276895667TRLO0
10:58:45	1500	157.00	BATE	00276895668TRLO0
10:58:45	500	157.00	BATE	00276895669TRLO0
10:58:45	1089	157.00	BATE	00276895670TRLO0
10:58:58	545	157.10	CHIX	00276895710TRLO0
11:03:52	106	157.10	CHIX	00276896696TRLO0
11:03:52	83	157.10	CHIX	00276896697TRLO0
11:08:00	500	157.10	BATE	00276897458TRLO0
11:08:00	3093	157.10	BATE	00276897459TRLO0
11:08:00	338	157.10	CHIX	00276897460TRLO0
11:08:00	1137	157.10	CHIX	00276897461TRLO0
11:08:00	475	157.10	CHIX	00276897462TRLO0
11:08:00	496	157.10	CHIX	00276897463TRLO0
11:08:00	5160	157.10	CHIX	00276897464TRLO0
11:08:00	1054	157.10	CHIX	00276897465TRLO0
11:08:00	6214	157.10	CHIX	00276897466TRLO0
11:08:00	439	157.10	XLON	00276897467TRLO0
11:22:02	402	156.70	BATE	00276899760TRLO0
11:22:02	98	156.70	BATE	00276899761TRLO0
11:22:02	303	156.70	CHIX	00276899762TRLO0
11:22:02	931	156.70	CHIX	00276899763TRLO0
11:22:02	309	156.70	BATE	00276899764TRLO0
11:22:02	325	156.70	CHIX	00276899765TRLO0
11:22:02	423	156.70	XLON	00276899766TRLO0
11:22:02	441	156.70	XLON	00276899767TRLO0
11:38:06	933	156.60	CHIX	00276902410TRLO0
11:38:06	405	156.60	BATE	00276902411TRLO0
11:38:06	416	156.60	CHIX	00276902412TRLO0
11:38:06	706	156.60	CHIX	00276902413TRLO0
11:38:06	1460	156.60	CHIX	00276902414TRLO0
11:38:06	460	156.60	CHIX	00276902415TRLO0
11:38:06	1685	156.60	CHIX	00276902416TRLO0
11:38:06	1310	156.60	CHIX	00276902417TRLO0
11:38:06	1490	156.60	CHIX	00276902418TRLO0
11:38:06	157	156.60	CHIX	00276902419TRLO0
11:38:06	400	156.60	XLON	00276902420TRLO0
11:38:06	40	156.60	XLON	00276902421TRLO0
11:38:15	1356	156.50	CHIX	00276902449TRLO0
11:38:27	1116	156.50	CHIX	00276902478TRLO0
11:38:27	1277	156.40	CHIX	00276902479TRLO0
11:39:05	597	156.50	CHIX	00276902611TRLO0
11:45:07	433	156.60	CHIX	00276903428TRLO0
11:45:07	837	156.60	BATE	00276903429TRLO0
11:45:07	826	156.60	CHIX	00276903430TRLO0
11:45:07	1923	156.60	CHIX	00276903431TRLO0
11:45:07	4529	156.60	CHIX	00276903432TRLO0
11:45:11	877	156.50	CHIX	00276903447TRLO0
11:45:11	1229	156.50	CHIX	00276903448TRLO0
11:45:11	1000	156.40	Aquis	00276903449TRLO0
11:45:11	1122	156.40	Aquis	00276903450TRLO0
11:45:11	7	156.40	BATE	00276903451TRLO0
12:02:03	444	157.20	CHIX	00276906232TRLO0
12:02:46	405	157.20	CHIX	00276906385TRLO0
12:02:46	641	157.10	CHIX	00276906386TRLO0
12:05:24	1000	157.10	BATE	00276906838TRLO0
12:05:24	248	157.10	BATE	00276906839TRLO0
12:05:24	809	157.10	BATE	00276906840TRLO0
12:05:24	443	157.10	BATE	00276906841TRLO0
12:05:24	77	157.10	BATE	00276906842TRLO0
12:05:24	6627	157.10	CHIX	00276906843TRLO0
12:05:24	417	157.10	XLON	00276906844TRLO0
12:06:42	391	156.90	BATE	00276907033TRLO0
12:06:42	152	156.90	CHIX	00276907034TRLO0
12:19:51	720	157.20	CHIX	00276909060TRLO0
12:19:51	427	157.20	CHIX	00276909061TRLO0
12:19:51	73	157.20	CHIX	00276909062TRLO0
12:19:51	1000	157.20	CHIX	00276909063TRLO0
12:19:51	137	157.20	CHIX	00276909064TRLO0
12:20:12	566	157.10	CHIX	00276909102TRLO0
12:20:12	934	157.10	BATE	00276909103TRLO0
12:20:12	254	157.10	CHIX	00276909104TRLO0
12:34:36	500	157.10	BATE	00276911434TRLO0
12:34:36	363	157.10	BATE	00276911435TRLO0
12:34:36	500	157.10	CHIX	00276911436TRLO0
12:34:36	1169	157.10	CHIX	00276911437TRLO0
12:34:36	522	157.10	CHIX	00276911438TRLO0
12:34:36	60	157.10	CHIX	00276911439TRLO0
12:34:36	785	157.10	CHIX	00276911440TRLO0
12:34:36	2215	157.10	CHIX	00276911441TRLO0
12:34:36	163	157.10	CHIX	00276911442TRLO0
12:34:36	837	157.10	CHIX	00276911443TRLO0
12:34:36	5000	157.10	CHIX	00276911444TRLO0
12:34:36	1431	157.10	CHIX	00276911446TRLO0
12:37:51	172	157.00	BATE	00276911969TRLO0
12:38:54	163	157.00	BATE	00276912078TRLO0
12:42:45	1476	157.00	CHIX	00276912594TRLO0
12:42:45	1703	157.00	CHIX	00276912595TRLO0
12:42:45	857	157.00	CHIX	00276912596TRLO0
12:42:45	125	157.00	BATE	00276912597TRLO0
12:42:45	425	157.00	BATE	00276912598TRLO0
12:42:45	301	157.00	BATE	00276912599TRLO0
12:42:45	591	157.00	CHIX	00276912600TRLO0
12:42:45	123	157.00	BATE	00276912601TRLO0
12:42:45	30	157.00	CHIX	00276912602TRLO0
12:42:45	132	157.00	CHIX	00276912603TRLO0
12:49:01	431	157.00	BATE	00276913484TRLO0
12:49:01	253	157.00	BATE	00276913485TRLO0
12:50:51	161	157.00	BATE	00276913792TRLO0
12:50:51	303	157.00	BATE	00276913793TRLO0
12:59:35	7268	157.10	CHIX	00276915219TRLO0
12:59:35	523	157.10	BATE	00276915220TRLO0
12:59:35	3963	157.10	CHIX	00276915221TRLO0
12:59:35	4895	157.10	XLON	00276915222TRLO0
12:59:35	263	157.00	CHIX	00276915223TRLO0
12:59:40	406	156.90	CHIX	00276915233TRLO0
13:00:54	325	156.70	BATE	00276915468TRLO0
13:00:54	96	156.70	BATE	00276915469TRLO0
13:00:54	409	156.70	CHIX	00276915470TRLO0
13:01:23	68	156.60	CHIX	00276915576TRLO0
13:01:23	905	156.60	CHIX	00276915577TRLO0
13:01:29	518	156.50	CHIX	00276915587TRLO0
13:12:15	324	156.30	CHIX	00276917235TRLO0
13:12:15	426	156.30	BATE	00276917236TRLO0
13:12:15	99	156.30	CHIX	00276917237TRLO0
13:12:15	461	156.30	CHIX	00276917238TRLO0
13:12:15	151	156.30	CHIX	00276917239TRLO0
13:12:15	262	156.30	CHIX	00276917240TRLO0
13:12:15	433	156.30	CHIX	00276917241TRLO0
13:13:16	418	156.30	BATE	00276917358TRLO0
13:14:10	386	156.40	CHIX	00276917503TRLO0
13:14:10	223	156.40	CHIX	00276917504TRLO0
13:15:13	207	156.40	CHIX	00276917643TRLO0
13:15:13	429	156.40	CHIX	00276917644TRLO0
13:16:18	791	156.30	BATE	00276917820TRLO0
13:17:12	241	156.30	CHIX	00276917962TRLO0
13:17:12	99	156.30	BATE	00276917963TRLO0
13:17:12	406	156.30	BATE	00276917964TRLO0
13:18:16	424	156.30	BATE	00276918128TRLO0
13:18:16	330	156.30	BATE	00276918129TRLO0
13:19:17	71	156.30	BATE	00276918260TRLO0
13:19:17	413	156.30	BATE	00276918261TRLO0
13:19:17	262	156.30	BATE	00276918262TRLO0
13:20:12	164	156.30	CHIX	00276918489TRLO0
13:20:12	163	156.30	BATE	00276918490TRLO0
13:20:12	436	156.30	BATE	00276918491TRLO0
13:21:16	422	156.30	BATE	00276918716TRLO0
13:21:16	303	156.30	BATE	00276918717TRLO0
13:22:22	123	156.30	BATE	00276918894TRLO0
13:22:22	392	156.30	BATE	00276918895TRLO0
13:22:22	202	156.30	BATE	00276918896TRLO0
13:31:23	793	156.70	CHIX	00276920872TRLO0
13:31:23	810	156.70	CHIX	00276920873TRLO0
13:31:38	615	156.60	CHIX	00276920927TRLO0
13:31:38	255	156.60	CHIX	00276920928TRLO0
13:31:38	430	156.60	CHIX	00276920929TRLO0
13:31:38	628	156.50	CHIX	00276920930TRLO0
13:32:19	688	156.50	CHIX	00276921110TRLO0
13:32:19	1000	156.50	BATE	00276921111TRLO0
13:32:19	392	156.50	BATE	00276921112TRLO0
13:32:19	500	156.50	CHIX	00276921113TRLO0
13:32:19	500	156.50	CHIX	00276921114TRLO0
13:32:19	608	156.50	CHIX	00276921115TRLO0
13:32:19	1000	156.50	CHIX	00276921116TRLO0
13:32:19	500	156.50	CHIX	00276921117TRLO0
13:32:19	500	156.50	CHIX	00276921118TRLO0
13:32:19	1500	156.50	CHIX	00276921119TRLO0
13:32:19	371	156.50	CHIX	00276921120TRLO0
13:33:56	1700	156.40	CHIX	00276921475TRLO0
13:35:46	1501	156.40	CHIX	00276921834TRLO0
13:35:46	1501	156.40	CHIX	00276921836TRLO0
13:50:44	403	156.50	CHIX	00276924609TRLO0
13:50:44	436	156.50	BATE	00276924610TRLO0
13:50:44	249	156.50	CHIX	00276924611TRLO0
13:50:44	155	156.50	CHIX	00276924612TRLO0
13:50:44	206	156.50	CHIX	00276924613TRLO0
13:50:44	240	156.50	CHIX	00276924614TRLO0
13:50:44	431	156.50	CHIX	00276924615TRLO0
13:53:40	2017	156.40	CHIX	00276925262TRLO0
13:53:40	433	156.40	BATE	00276925263TRLO0
13:53:40	432	156.40	BATE	00276925264TRLO0
13:53:40	144	156.40	BATE	00276925265TRLO0
13:53:40	210	156.40	BATE	00276925266TRLO0
13:53:40	66	156.40	BATE	00276925267TRLO0
13:53:40	1995	156.40	CHIX	00276925268TRLO0
13:53:40	433	156.40	XLON	00276925269TRLO0
14:16:12	822	156.60	CHIX	00276929638TRLO0
14:16:12	415	156.60	CHIX	00276929639TRLO0
14:16:12	997	156.60	CHIX	00276929640TRLO0
14:16:12	503	156.60	CHIX	00276929641TRLO0
14:16:12	500	156.60	CHIX	00276929642TRLO0
14:16:12	253	156.60	CHIX	00276929643TRLO0
14:16:12	1038	156.60	CHIX	00276929644TRLO0
14:16:12	204	156.60	CHIX	00276929645TRLO0
14:16:12	1087	156.60	CHIX	00276929646TRLO0
14:16:12	737	156.60	CHIX	00276929647TRLO0
14:31:16	7268	156.20	CHIX	00276933727TRLO0
14:31:16	3832	156.20	BATE	00276933728TRLO0
14:31:16	5194	156.20	CHIX	00276933729TRLO0
14:31:16	408	156.20	XLON	00276933730TRLO0
14:31:16	445	156.20	XLON	00276933731TRLO0
14:36:59	982	155.90	CHIX	00276937010TRLO0
14:42:31	338	155.90	CHIX	00276939875TRLO0
14:42:31	5743	155.90	CHIX	00276939876TRLO0
14:42:31	455	155.90	BATE	00276939877TRLO0
14:42:31	460	155.90	BATE	00276939878TRLO0
14:42:31	333	155.90	BATE	00276939879TRLO0
14:42:31	96	155.90	BATE	00276939880TRLO0
14:42:31	413	155.90	BATE	00276939881TRLO0
14:42:31	205	155.90	CHIX	00276939882TRLO0
14:51:00	519	155.80	BATE	00276944726TRLO0
14:51:00	452	155.80	BATE	00276944727TRLO0
14:51:00	427	155.80	BATE	00276944728TRLO0
14:51:00	440	155.80	BATE	00276944729TRLO0
14:51:00	188	155.80	CHIX	00276944730TRLO0
14:51:00	283	155.80	CHIX	00276944731TRLO0
14:51:00	1490	155.80	CHIX	00276944732TRLO0
14:51:00	500	155.80	CHIX	00276944733TRLO0
14:51:00	4807	155.80	CHIX	00276944734TRLO0
14:53:47	729	155.70	CHIX	00276945960TRLO0
14:56:37	403	155.70	BATE	00276947321TRLO0
14:56:37	431	155.70	BATE	00276947322TRLO0
14:56:37	403	155.70	BATE	00276947323TRLO0
14:56:37	185	155.70	BATE	00276947324TRLO0
14:57:20	282	155.70	CHIX	00276947703TRLO0
14:57:20	232	155.70	BATE	00276947704TRLO0
14:57:20	212	155.70	BATE	00276947705TRLO0
14:57:20	218	155.70	BATE	00276947706TRLO0
14:57:20	1490	155.70	CHIX	00276947707TRLO0
14:57:20	1448	155.70	CHIX	00276947708TRLO0
14:57:20	1228	155.70	CHIX	00276947709TRLO0
14:57:20	792	155.70	CHIX	00276947710TRLO0
14:57:20	500	155.70	CHIX	00276947711TRLO0
14:57:20	909	155.70	CHIX	00276947712TRLO0
14:57:20	553	155.70	CHIX	00276947715TRLO0
15:12:38	500	155.80	BATE	00276955469TRLO0
15:12:38	321	155.80	BATE	00276955470TRLO0
15:12:38	128	155.80	BATE	00276955471TRLO0
15:12:38	2416	155.80	BATE	00276955472TRLO0
15:12:38	1277	155.80	CHIX	00276955473TRLO0
15:12:38	3854	155.80	CHIX	00276955474TRLO0
15:12:38	500	155.80	XLON	00276955475TRLO0
15:12:38	500	155.80	XLON	00276955476TRLO0
15:12:38	624	155.80	XLON	00276955477TRLO0
15:15:17	215	155.50	CHIX	00276957031TRLO0
15:15:17	1062	155.50	CHIX	00276957032TRLO0
15:15:17	430	155.50	BATE	00276957033TRLO0
15:15:17	121	155.50	CHIX	00276957034TRLO0
15:15:17	323	155.50	CHIX	00276957035TRLO0
15:15:17	417	155.50	CHIX	00276957036TRLO0
15:15:17	443	155.50	CHIX	00276957037TRLO0
15:17:25	399	155.20	CHIX	00276957964TRLO0
15:17:25	442	155.20	BATE	00276957965TRLO0
15:17:25	417	155.20	CHIX	00276957966TRLO0
15:17:25	442	155.20	CHIX	00276957967TRLO0
15:17:25	424	155.20	CHIX	00276957968TRLO0
15:23:14	402	155.10	BATE	00276960351TRLO0
15:23:14	384	155.10	CHIX	00276960352TRLO0
15:23:14	47	155.10	CHIX	00276960353TRLO0
15:23:14	389	155.10	CHIX	00276960354TRLO0
15:23:14	14	155.10	CHIX	00276960355TRLO0
15:23:14	375	155.10	CHIX	00276960356TRLO0
15:23:14	53	155.10	CHIX	00276960357TRLO0
15:23:14	428	155.10	CHIX	00276960358TRLO0
15:23:14	13	155.10	BATE	00276960359TRLO0
15:23:48	1378	155.00	CHIX	00276960600TRLO0
15:23:48	53	155.00	BATE	00276960601TRLO0
15:23:48	54	155.00	BATE	00276960602TRLO0
15:23:48	3	155.00	BATE	00276960603TRLO0
15:23:48	48	155.00	BATE	00276960604TRLO0
15:24:35	271	155.00	BATE	00276960941TRLO0
15:24:35	229	155.00	BATE	00276960942TRLO0
15:27:23	310	155.00	CHIX	00276962308TRLO0
15:27:23	310	155.00	CHIX	00276962309TRLO0
15:27:23	847	155.00	CHIX	00276962310TRLO0
15:27:23	14	155.00	BATE	00276962311TRLO0
15:27:23	176	155.00	BATE	00276962312TRLO0
15:27:54	165	154.90	BATE	00276962495TRLO0
15:29:25	440	154.90	XLON	00276963044TRLO0
15:30:00	46	154.90	CHIX	00276963274TRLO0
15:30:00	278	154.90	BATE	00276963275TRLO0
15:30:00	222	154.90	BATE	00276963276TRLO0
15:30:00	191	154.90	BATE	00276963277TRLO0
15:30:00	414	154.90	BATE	00276963278TRLO0
15:30:00	2405	154.90	CHIX	00276963279TRLO0
15:30:00	399	154.90	XLON	00276963280TRLO0
15:38:24	416	154.80	CHIX	00276967066TRLO0
15:38:24	409	154.80	BATE	00276967067TRLO0
15:38:24	413	154.80	CHIX	00276967068TRLO0
15:38:24	429	154.80	CHIX	00276967069TRLO0
15:38:24	2	154.80	BATE	00276967070TRLO0
15:38:24	411	154.80	BATE	00276967071TRLO0
15:38:36	903	154.70	CHIX	00276967225TRLO0
16:00:51	425	154.70	BATE	00276976844TRLO0
16:00:51	12	154.70	BATE	00276976845TRLO0
16:00:51	397	154.70	BATE	00276976846TRLO0
16:00:51	410	154.70	BATE	00276976847TRLO0
16:00:51	1143	154.70	CHIX	00276976848TRLO0
16:00:51	1489	154.70	CHIX	00276976849TRLO0
16:00:51	716	154.70	CHIX	00276976850TRLO0
16:00:51	1490	154.70	CHIX	00276976851TRLO0
16:00:51	83	154.70	CHIX	00276976852TRLO0
16:00:51	7268	154.70	CHIX	00276976853TRLO0
16:06:03	247	154.50	CHIX	00276978976TRLO0
16:13:09	812	154.50	BATE	00276982486TRLO0
16:13:09	828	154.50	BATE	00276982487TRLO0
16:13:09	5253	154.50	CHIX	00276982488TRLO0
16:13:09	4640	154.50	CHIX	00276982489TRLO0
16:13:09	7268	154.50	CHIX	00276982490TRLO0
16:13:37	878	154.30	CHIX	00276982748TRLO0
16:13:37	1310	154.30	CHIX	00276982749TRLO0
16:13:37	432	154.30	BATE	00276982750TRLO0
16:13:37	876	154.30	CHIX	00276982751TRLO0
16:15:04	459	154.30	BATE	00276983301TRLO0
16:15:04	432	154.30	BATE	00276983302TRLO0
16:15:04	109	154.30	BATE	00276983303TRLO0
16:15:04	296	154.30	BATE	00276983304TRLO0
16:15:04	405	154.30	BATE	00276983305TRLO0
16:15:04	1456	154.30	CHIX	00276983306TRLO0
16:19:00	405	154.60	CHIX	00276985183TRLO0
16:19:00	891	154.60	CHIX	00276985184TRLO0
16:19:00	194	154.60	CHIX	00276985185TRLO0
16:29:23	13	154.60	CHIX	00276991302TRLO0
16:29:23	10	154.60	CHIX	00276991303TRLO0
16:29:23	326	154.60	BATE	00276991308TRLO0
16:29:46	28	154.60	CHIX	00276991852TRLO0
16:29:49	113	154.60	BATE	00276991942TRLO0
16:29:49	274	154.60	BATE	00276991944TRLO0
16:29:49	165	154.60	BATE	00276991946TRLO0
16:29:49	1145	154.60	CHIX	00276991948TRLO0
16:29:49	3507	154.60	CHIX	00276991950TRLO0
16:29:49	921	154.60	CHIX	00276991951TRLO0
16:29:49	6347	154.60	CHIX	00276991953TRLO0

---

---