FirstGroup PLC

Transaction in Own Shares • Jan 7, 2025

National Storage Mechanism | Additional information

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, January 07

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	06 January 2025
Number of ordinary shares purchased	312,961
Weighted average price paid (p)	163.78
Highest price paid (p)	164.80
Lowest price paid (p)	161.90

Following the above purchase, FirstGroup holds 143,381,940 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 607,313,075. 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 06 January 2025 is 607,313,075. 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	163.81	1,312
BATE	163.87	23,878
CHIX	163.78	287,771

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:30:04	376	162.10	CHIX	00279008039TRLO0
08:30:08	701	162.20	CHIX	00279008050TRLO0
08:30:25	1785	162.60	CHIX	00279008083TRLO0
08:30:25	1252	162.50	CHIX	00279008084TRLO0
08:30:27	1287	162.50	CHIX	00279008089TRLO0
08:34:16	1005	162.80	CHIX	00279008359TRLO0
08:34:16	182	162.80	CHIX	00279008360TRLO0
08:34:16	182	162.80	CHIX	00279008361TRLO0
08:34:32	1021	162.70	CHIX	00279008394TRLO0
08:34:32	276	162.70	CHIX	00279008395TRLO0
08:34:32	276	162.70	CHIX	00279008396TRLO0
08:35:16	2908	162.60	CHIX	00279008433TRLO0
08:35:16	536	162.60	CHIX	00279008434TRLO0
08:48:10	422	162.90	CHIX	00279009235TRLO0
08:48:10	62	162.80	CHIX	00279009236TRLO0
08:48:10	293	162.80	CHIX	00279009237TRLO0
08:48:10	300	162.80	CHIX	00279009238TRLO0
08:52:13	800	163.10	CHIX	00279009559TRLO0
08:55:17	459	163.20	CHIX	00279009804TRLO0
08:55:17	41	163.20	CHIX	00279009805TRLO0
09:02:51	446	163.60	CHIX	00279010455TRLO0
09:02:51	600	163.60	BATE	00279010456TRLO0
09:02:51	600	163.60	BATE	00279010457TRLO0
09:02:51	123	163.60	BATE	00279010458TRLO0
09:02:51	408	163.60	CHIX	00279010459TRLO0
09:02:51	4293	163.60	CHIX	00279010460TRLO0
09:02:51	252	163.60	CHIX	00279010461TRLO0
09:02:51	1710	163.60	CHIX	00279010462TRLO0
09:08:44	424	163.50	BATE	00279011157TRLO0
09:08:44	404	163.50	BATE	00279011158TRLO0
09:08:44	2612	163.50	CHIX	00279011159TRLO0
09:08:44	149	163.50	XLON	00279011160TRLO0
09:08:44	293	163.50	XLON	00279011161TRLO0
09:08:44	423	163.50	XLON	00279011162TRLO0
09:11:59	1430	162.90	CHIX	00279011485TRLO0
09:12:00	433	162.90	BATE	00279011486TRLO0
09:12:00	146	162.90	CHIX	00279011487TRLO0
09:12:00	412	162.90	CHIX	00279011488TRLO0
09:12:00	42	162.90	CHIX	00279011489TRLO0
09:12:00	378	162.90	CHIX	00279011490TRLO0
09:12:00	222	162.90	CHIX	00279011491TRLO0
09:12:00	242	162.90	CHIX	00279011492TRLO0
09:15:19	415	162.70	BATE	00279011817TRLO0
09:15:19	419	162.70	CHIX	00279011818TRLO0
09:15:19	447	162.70	CHIX	00279011819TRLO0
09:15:19	410	162.70	CHIX	00279011820TRLO0
09:15:22	436	162.50	CHIX	00279011824TRLO0
09:16:53	311	162.20	CHIX	00279011932TRLO0
09:19:27	113	162.20	CHIX	00279012153TRLO0
09:19:27	401	162.20	CHIX	00279012154TRLO0
09:19:27	421	162.20	CHIX	00279012155TRLO0
09:19:27	458	162.20	CHIX	00279012156TRLO0
09:19:41	1195	161.90	CHIX	00279012169TRLO0
09:19:41	468	161.90	CHIX	00279012170TRLO0
09:26:54	433	162.20	CHIX	00279012862TRLO0
09:26:54	396	162.20	CHIX	00279012863TRLO0
09:26:54	366	162.20	CHIX	00279012864TRLO0
09:26:54	44	162.20	CHIX	00279012865TRLO0
09:26:54	796	162.20	CHIX	00279012866TRLO0
09:26:54	78	162.20	CHIX	00279012867TRLO0
09:40:30	697	162.40	BATE	00279013984TRLO0
09:40:30	157	162.40	BATE	00279013985TRLO0
09:40:30	1043	162.40	CHIX	00279013986TRLO0
09:40:30	1195	162.40	CHIX	00279013987TRLO0
09:40:30	207	162.40	CHIX	00279013988TRLO0
09:40:30	1227	162.40	CHIX	00279013989TRLO0
09:40:30	1259	162.40	CHIX	00279013990TRLO0
09:40:30	594	162.40	CHIX	00279013991TRLO0
09:40:30	1049	162.40	CHIX	00279013992TRLO0
09:55:42	1195	163.00	CHIX	00279015028TRLO0
09:55:42	1200	163.00	BATE	00279015029TRLO0
09:55:42	26	163.00	BATE	00279015030TRLO0
09:55:42	455	163.00	CHIX	00279015031TRLO0
09:55:42	2147	163.00	CHIX	00279015032TRLO0
09:55:42	668	163.00	CHIX	00279015033TRLO0
09:55:42	1621	163.00	CHIX	00279015034TRLO0
09:55:42	1649	163.00	CHIX	00279015035TRLO0
10:03:32	380	162.90	CHIX	00279015598TRLO0
10:03:32	427	162.90	BATE	00279015599TRLO0
10:03:32	47	162.90	CHIX	00279015600TRLO0
10:03:32	415	162.90	CHIX	00279015601TRLO0
10:03:32	138	162.90	CHIX	00279015602TRLO0
10:03:32	299	162.90	CHIX	00279015603TRLO0
10:03:32	438	162.90	CHIX	00279015604TRLO0
10:03:34	946	162.80	CHIX	00279015606TRLO0
10:03:34	2289	162.80	CHIX	00279015607TRLO0
10:04:55	432	162.70	CHIX	00279015703TRLO0
10:04:55	427	162.70	CHIX	00279015704TRLO0
10:12:56	447	162.50	CHIX	00279016279TRLO0
10:12:57	957	162.50	CHIX	00279016280TRLO0
10:22:49	6436	162.60	CHIX	00279017123TRLO0
10:26:15	439	162.60	CHIX	00279017386TRLO0
10:26:15	35	162.60	CHIX	00279017387TRLO0
10:26:15	474	162.60	CHIX	00279017388TRLO0
10:26:15	474	162.60	CHIX	00279017389TRLO0
10:26:15	326	162.60	CHIX	00279017390TRLO0
10:26:15	148	162.60	CHIX	00279017391TRLO0
10:26:15	1121	162.60	CHIX	00279017392TRLO0
10:26:15	1261	162.60	CHIX	00279017393TRLO0
10:26:15	1649	162.60	CHIX	00279017394TRLO0
10:50:32	1692	163.50	CHIX	00279019470TRLO0
10:50:32	2074	163.50	CHIX	00279019471TRLO0
10:50:32	453	163.50	CHIX	00279019472TRLO0
10:50:32	600	163.50	CHIX	00279019473TRLO0
10:50:32	132	163.50	CHIX	00279019474TRLO0
10:50:32	268	163.50	CHIX	00279019475TRLO0
10:50:32	614	163.50	CHIX	00279019476TRLO0
11:06:17	288	164.20	CHIX	00279020935TRLO0
11:06:17	1200	164.20	BATE	00279020936TRLO0
11:06:17	485	164.20	BATE	00279020937TRLO0
11:06:17	115	164.20	BATE	00279020938TRLO0
11:06:17	687	164.20	BATE	00279020939TRLO0
11:06:17	2731	164.20	CHIX	00279020940TRLO0
11:06:17	2731	164.20	CHIX	00279020941TRLO0
11:06:17	4758	164.20	CHIX	00279020942TRLO0
11:06:17	463	164.20	BATE	00279020943TRLO0
11:06:17	54	164.20	CHIX	00279020944TRLO0
11:06:17	1608	164.20	CHIX	00279020945TRLO0
11:06:17	1200	164.20	CHIX	00279020946TRLO0
11:06:17	3593	164.20	CHIX	00279020947TRLO0
11:12:02	1195	164.30	CHIX	00279021358TRLO0
11:12:02	1398	164.30	CHIX	00279021359TRLO0
11:12:10	449	164.10	BATE	00279021390TRLO0
11:12:10	461	164.10	CHIX	00279021391TRLO0
11:12:10	228	164.10	CHIX	00279021392TRLO0
11:12:10	201	164.10	CHIX	00279021393TRLO0
11:12:10	241	164.10	CHIX	00279021394TRLO0
11:12:10	209	164.10	CHIX	00279021395TRLO0
11:16:12	1195	164.10	CHIX	00279022038TRLO0
11:16:12	413	164.10	BATE	00279022039TRLO0
11:16:12	600	164.10	CHIX	00279022040TRLO0
11:16:12	53	164.10	CHIX	00279022041TRLO0
11:16:12	291	164.10	CHIX	00279022042TRLO0
11:16:12	144	164.10	CHIX	00279022043TRLO0
11:18:08	33	164.00	CHIX	00279022315TRLO0
11:18:08	2721	164.00	CHIX	00279022316TRLO0
11:29:07	428	164.80	CHIX	00279023747TRLO0
11:29:07	767	164.80	CHIX	00279023748TRLO0
11:29:07	1200	164.80	CHIX	00279023749TRLO0
11:29:07	653	164.80	CHIX	00279023750TRLO0
11:29:07	415	164.70	CHIX	00279023751TRLO0
11:29:07	868	164.70	CHIX	00279023752TRLO0
11:29:07	1671	164.70	CHIX	00279023753TRLO0
11:29:12	434	164.50	BATE	00279023764TRLO0
11:29:12	6	164.50	BATE	00279023765TRLO0
11:29:12	6	164.50	BATE	00279023766TRLO0
11:31:39	447	164.40	CHIX	00279024186TRLO0
11:31:39	414	164.40	CHIX	00279024187TRLO0
11:32:37	848	164.30	CHIX	00279024286TRLO0
11:32:37	297	164.30	CHIX	00279024287TRLO0
11:32:56	873	164.10	CHIX	00279024305TRLO0
11:35:11	433	164.00	CHIX	00279024487TRLO0
11:46:17	600	164.10	CHIX	00279025536TRLO0
11:46:17	600	164.10	CHIX	00279025537TRLO0
11:46:17	1154	164.10	CHIX	00279025538TRLO0
11:46:17	711	164.10	CHIX	00279025541TRLO0
11:46:21	571	164.10	CHIX	00279025558TRLO0
11:54:56	429	164.30	CHIX	00279026379TRLO0
11:54:56	676	164.30	CHIX	00279026380TRLO0
11:54:56	201	164.30	CHIX	00279026381TRLO0
11:54:56	1333	164.30	CHIX	00279026382TRLO0
11:54:56	1281	164.30	CHIX	00279026383TRLO0
11:54:56	4521	164.30	CHIX	00279026384TRLO0
12:01:00	2110	164.10	CHIX	00279026838TRLO0
12:01:01	429	164.00	BATE	00279026841TRLO0
12:01:01	436	164.00	CHIX	00279026842TRLO0
12:01:01	430	164.00	CHIX	00279026843TRLO0
12:01:01	419	164.00	CHIX	00279026844TRLO0
12:02:06	144	163.90	CHIX	00279026931TRLO0
12:02:06	318	163.90	CHIX	00279026932TRLO0
12:17:45	600	164.30	CHIX	00279028485TRLO0
12:17:45	170	164.20	CHIX	00279028484TRLO0
12:17:46	267	164.30	CHIX	00279028490TRLO0
12:19:45	1195	164.40	CHIX	00279028661TRLO0
12:19:45	5554	164.40	CHIX	00279028664TRLO0
12:20:02	963	164.20	CHIX	00279028717TRLO0
12:20:02	892	164.20	BATE	00279028718TRLO0
12:20:02	1237	164.20	CHIX	00279028719TRLO0
12:20:02	437	164.20	CHIX	00279028720TRLO0
12:20:02	1741	163.90	CHIX	00279028721TRLO0
12:20:02	986	163.90	CHIX	00279028722TRLO0
12:20:02	986	163.90	CHIX	00279028723TRLO0
12:20:04	465	163.80	CHIX	00279028727TRLO0
12:33:27	424	164.50	CHIX	00279030407TRLO0
12:33:27	176	164.50	CHIX	00279030408TRLO0
12:33:27	233	164.50	CHIX	00279030409TRLO0
12:33:27	367	164.50	CHIX	00279030410TRLO0
12:33:27	64	164.50	CHIX	00279030411TRLO0
12:33:27	419	164.50	CHIX	00279030412TRLO0
12:33:27	398	164.50	CHIX	00279030413TRLO0
12:33:27	516	164.50	CHIX	00279030414TRLO0
12:45:15	428	164.60	CHIX	00279032593TRLO0
12:45:15	867	164.60	CHIX	00279032594TRLO0
12:45:15	1099	164.60	CHIX	00279032595TRLO0
12:45:15	1240	164.60	BATE	00279032596TRLO0
12:45:15	1460	164.60	CHIX	00279032597TRLO0
12:45:15	5266	164.60	CHIX	00279032598TRLO0
12:59:46	42	164.40	CHIX	00279034967TRLO0
12:59:46	352	164.40	CHIX	00279034968TRLO0
12:59:46	401	164.40	CHIX	00279034969TRLO0
12:59:46	426	164.40	CHIX	00279034970TRLO0
12:59:46	21	164.40	CHIX	00279034971TRLO0
12:59:46	418	164.40	CHIX	00279034972TRLO0
12:59:46	182	164.40	CHIX	00279034973TRLO0
12:59:46	221	164.40	CHIX	00279034974TRLO0
13:01:30	2949	164.60	CHIX	00279035167TRLO0
13:01:30	444	164.60	BATE	00279035168TRLO0
13:01:30	450	164.60	BATE	00279035169TRLO0
13:01:30	362	164.60	CHIX	00279035170TRLO0
13:01:30	600	164.60	CHIX	00279035171TRLO0
13:01:30	5210	164.60	CHIX	00279035172TRLO0
13:01:31	406	164.60	CHIX	00279035173TRLO0
13:05:44	158	164.50	BATE	00279035841TRLO0
13:05:44	279	164.50	BATE	00279035842TRLO0
13:05:44	321	164.50	CHIX	00279035843TRLO0
13:05:44	146	164.50	CHIX	00279035844TRLO0
13:05:44	426	164.50	CHIX	00279035845TRLO0
13:05:44	437	164.50	CHIX	00279035846TRLO0
13:05:44	437	164.50	CHIX	00279035847TRLO0
13:15:23	640	164.40	BATE	00279037482TRLO0
13:15:23	239	164.40	BATE	00279037483TRLO0
13:15:23	951	164.40	CHIX	00279037484TRLO0
13:15:23	887	164.40	CHIX	00279037485TRLO0
13:15:23	742	164.40	CHIX	00279037486TRLO0
13:15:23	128	164.40	CHIX	00279037487TRLO0
13:15:23	1469	164.40	CHIX	00279037488TRLO0
13:32:51	840	164.50	CHIX	00279040451TRLO0
13:32:51	355	164.50	CHIX	00279040452TRLO0
13:32:51	532	164.50	CHIX	00279040453TRLO0
13:32:51	68	164.50	CHIX	00279040454TRLO0
13:32:51	765	164.50	CHIX	00279040455TRLO0
13:32:51	683	164.50	CHIX	00279040456TRLO0
13:32:51	181	164.50	CHIX	00279040457TRLO0
13:32:51	1267	164.50	CHIX	00279040458TRLO0
13:32:51	2186	164.50	CHIX	00279040459TRLO0
13:57:16	1107	164.40	CHIX	00279044350TRLO0
13:57:16	200	164.40	CHIX	00279044351TRLO0
13:57:16	200	164.40	CHIX	00279044352TRLO0
13:57:16	411	164.40	BATE	00279044353TRLO0
13:57:16	411	164.40	BATE	00279044354TRLO0
13:57:16	443	164.40	BATE	00279044355TRLO0
13:57:16	389	164.40	CHIX	00279044356TRLO0
13:57:16	5187	164.40	CHIX	00279044357TRLO0
13:57:16	447	164.40	XLON	00279044358TRLO0
13:57:27	225	164.30	CHIX	00279044384TRLO0
13:57:27	38	164.30	CHIX	00279044385TRLO0
13:57:27	2469	164.30	CHIX	00279044386TRLO0
13:57:39	243	164.30	CHIX	00279044402TRLO0
13:57:39	7587	164.30	CHIX	00279044403TRLO0
13:57:39	3624	164.30	CHIX	00279044404TRLO0
14:12:10	415	164.30	BATE	00279047139TRLO0
14:12:10	111	164.30	BATE	00279047140TRLO0
14:12:10	68	164.30	BATE	00279047141TRLO0
14:12:10	68	164.30	BATE	00279047142TRLO0
14:12:10	171	164.30	BATE	00279047143TRLO0
14:12:10	406	164.30	BATE	00279047144TRLO0
14:12:10	538	164.30	CHIX	00279047145TRLO0
14:12:10	1655	164.30	CHIX	00279047146TRLO0
14:12:10	5243	164.30	CHIX	00279047147TRLO0
14:12:10	429	164.30	BATE	00279047148TRLO0
14:15:26	438	164.20	BATE	00279047852TRLO0
14:15:26	580	164.20	CHIX	00279047854TRLO0
14:15:26	999	164.20	CHIX	00279047856TRLO0
14:15:26	426	164.20	CHIX	00279047857TRLO0
14:15:26	415	164.20	CHIX	00279047869TRLO0
14:15:26	461	164.20	CHIX	00279047870TRLO0
14:16:37	251	163.80	CHIX	00279048510TRLO0
14:16:37	259	163.80	CHIX	00279048511TRLO0
14:16:37	341	163.80	CHIX	00279048512TRLO0
14:16:37	94	163.80	CHIX	00279048513TRLO0
14:16:43	600	163.70	CHIX	00279048572TRLO0
14:16:43	463	163.70	CHIX	00279048573TRLO0
14:17:30	100	163.70	CHIX	00279048783TRLO0
14:17:30	100	163.70	CHIX	00279048784TRLO0
14:17:41	412	163.60	CHIX	00279048827TRLO0
14:18:42	434	163.50	BATE	00279049032TRLO0
14:22:00	433	163.50	CHIX	00279049711TRLO0
14:22:00	147	163.50	CHIX	00279049712TRLO0
14:22:00	287	163.50	CHIX	00279049713TRLO0
14:25:05	431	163.40	CHIX	00279050442TRLO0
14:25:05	453	163.40	CHIX	00279050443TRLO0
14:25:05	950	163.40	CHIX	00279050444TRLO0
14:25:05	426	163.40	CHIX	00279050445TRLO0
14:25:05	325	163.40	BATE	00279050446TRLO0
14:25:05	94	163.40	BATE	00279050447TRLO0
14:37:23	429	163.50	CHIX	00279054641TRLO0
14:37:23	171	163.50	CHIX	00279054642TRLO0
14:37:23	600	163.50	CHIX	00279054643TRLO0
14:37:23	56	163.50	CHIX	00279054644TRLO0
14:37:23	886	163.50	CHIX	00279054645TRLO0
14:37:23	228	163.50	CHIX	00279054646TRLO0
14:37:23	485	163.50	CHIX	00279054647TRLO0
14:37:23	170	163.50	CHIX	00279054648TRLO0
14:37:23	2040	163.50	CHIX	00279054649TRLO0
14:38:20	841	163.80	CHIX	00279055020TRLO0
14:38:20	422	163.80	BATE	00279055021TRLO0
14:38:20	1655	163.80	CHIX	00279055022TRLO0
14:38:20	4422	163.80	CHIX	00279055023TRLO0
14:48:07	600	163.60	BATE	00279058287TRLO0
14:48:07	232	163.60	BATE	00279058288TRLO0
14:48:07	1491	163.60	CHIX	00279058289TRLO0
14:48:07	858	163.60	CHIX	00279058290TRLO0
14:48:07	837	163.60	CHIX	00279058291TRLO0
14:48:07	863	163.60	CHIX	00279058292TRLO0
14:55:32	435	163.70	CHIX	00279060548TRLO0
14:55:32	42	163.70	CHIX	00279060549TRLO0
14:55:32	394	163.70	CHIX	00279060550TRLO0
14:55:32	85	163.70	CHIX	00279060551TRLO0
14:55:32	767	163.70	CHIX	00279060552TRLO0
14:55:32	278	163.70	CHIX	00279060553TRLO0
14:55:32	576	163.70	CHIX	00279060554TRLO0
14:55:32	3445	163.70	CHIX	00279060555TRLO0
14:55:32	708	163.70	CHIX	00279060556TRLO0
14:55:32	708	163.70	CHIX	00279060557TRLO0
15:00:32	432	163.70	BATE	00279061917TRLO0
15:00:32	471	163.70	CHIX	00279061918TRLO0
15:00:32	194	163.70	CHIX	00279061919TRLO0
15:00:32	249	163.70	CHIX	00279061920TRLO0
15:00:32	437	163.70	CHIX	00279061921TRLO0
15:00:32	416	163.70	CHIX	00279061922TRLO0
15:01:15	1872	163.60	CHIX	00279062175TRLO0
15:01:15	421	163.60	CHIX	00279062176TRLO0
15:28:08	1195	163.50	CHIX	00279069999TRLO0
15:28:08	411	163.50	BATE	00279070000TRLO0
15:28:08	400	163.50	BATE	00279070001TRLO0
15:28:08	389	163.50	CHIX	00279070002TRLO0
15:28:08	237	163.50	CHIX	00279070003TRLO0
15:28:08	237	163.50	CHIX	00279070004TRLO0
15:28:08	299	163.50	CHIX	00279070005TRLO0
15:28:08	427	163.50	CHIX	00279070006TRLO0
15:28:08	411	163.50	CHIX	00279070007TRLO0
15:31:31	876	163.50	CHIX	00279071223TRLO0
15:46:29	1195	163.80	CHIX	00279075546TRLO0
15:46:29	1274	163.80	BATE	00279075547TRLO0
15:46:29	1726	163.80	CHIX	00279075548TRLO0
15:46:29	490	163.80	CHIX	00279075549TRLO0
15:46:29	7151	163.80	CHIX	00279075550TRLO0
15:46:29	2784	163.80	CHIX	00279075551TRLO0
15:46:29	1166	163.80	CHIX	00279075552TRLO0
15:46:30	863	163.80	CHIX	00279075560TRLO0
15:46:31	19	163.80	CHIX	00279075574TRLO0
15:46:32	200	163.80	CHIX	00279075580TRLO0
15:46:32	1	163.80	CHIX	00279075581TRLO0
15:46:41	186	163.80	CHIX	00279075605TRLO0
15:46:42	1388	163.80	CHIX	00279075610TRLO0
15:48:30	53	163.80	CHIX	00279076206TRLO0
15:48:33	1629	163.80	CHIX	00279076226TRLO0
15:48:33	443	163.80	CHIX	00279076227TRLO0
15:48:33	1302	163.80	CHIX	00279076228TRLO0
15:48:33	1826	163.80	CHIX	00279076229TRLO0
15:48:58	184	163.80	CHIX	00279076303TRLO0
15:48:58	443	163.80	BATE	00279076304TRLO0
15:48:58	443	163.80	BATE	00279076305TRLO0
15:48:58	8299	163.80	CHIX	00279076306TRLO0
15:51:49	1095	163.70	CHIX	00279077061TRLO0
15:51:49	2168	163.70	CHIX	00279077062TRLO0
15:51:49	1177	163.70	CHIX	00279077063TRLO0
15:51:49	1177	163.70	CHIX	00279077064TRLO0
15:51:50	1314	163.70	CHIX	00279077065TRLO0
15:51:53	600	163.70	CHIX	00279077072TRLO0
15:51:53	1024	163.70	CHIX	00279077073TRLO0
15:51:53	1024	163.70	CHIX	00279077074TRLO0
16:01:18	462	163.60	BATE	00279080225TRLO0
16:01:18	471	163.60	CHIX	00279080226TRLO0
16:01:18	445	163.60	CHIX	00279080227TRLO0
16:01:18	445	163.60	CHIX	00279080228TRLO0
16:01:18	406	163.60	CHIX	00279080229TRLO0
16:14:13	3	163.80	CHIX	00279083907TRLO0
16:27:09	136	164.20	CHIX	00279087226TRLO0
16:29:50	868	164.30	CHIX	00279087925TRLO0

---

---