FirstGroup PLC

Transaction in Own Shares • Jul 16, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, July 16 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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited. Date of Purchase 15 July 2025 Number of ordinary shares purchased 665,000 Weighted average price paid (p) 220.77 Highest price paid (p) 222.80 Lowest price paid (p) 219.00 Following the above purchase, FirstGroup holds 174,404,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,290,976. 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 15 July 2025 is 576,290,976. 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: Platform Daily weighted average price of shares acquired (GBp) Daily total volume (in number of shares) XLON 219.71 45,954 BATE 221.08 67,231 CHIX 220.86 539,647 TRQX 219.12 4,370 AQXE 219.14 7,798 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 08:02:11 468 221.20 CHIX 00299678992TRLO0 08:12:21 527 221.60 CHIX 00299679516TRLO0 08:12:23 600 221.60 CHIX 00299679517TRLO0 08:19:23 3073 221.80 CHIX 00299679766TRLO0 08:19:23 439 221.60 CHIX 00299679767TRLO0 08:19:23 1354 221.60 CHIX 00299679768TRLO0 08:19:23 1369 221.60 CHIX 00299679769TRLO0 08:19:23 1378 221.60 CHIX 00299679770TRLO0 08:43:54 3687 222.40 CHIX 00299681014TRLO0 08:43:54 243 222.40 BATE 00299681015TRLO0 08:43:54 1160 222.40 BATE 00299681016TRLO0 08:44:00 4092 222.20 CHIX 00299681021TRLO0 08:44:00 962 222.20 BATE 00299681022TRLO0 08:44:00 946 222.20 BATE 00299681023TRLO0 08:44:00 8187 222.20 CHIX 00299681024TRLO0 08:45:09 10529 222.00 CHIX 00299681096TRLO0 08:45:10 1178 221.80 CHIX 00299681097TRLO0 08:45:10 53 221.80 CHIX 00299681098TRLO0 08:45:58 143 221.80 CHIX 00299681128TRLO0 08:45:59 173 221.80 CHIX 00299681129TRLO0 08:45:59 140 221.80 CHIX 00299681130TRLO0 08:53:57 436 221.80 BATE 00299681780TRLO0 09:05:22 455 221.60 CHIX 00299682477TRLO0 09:09:28 472 221.60 BATE 00299683249TRLO0 09:09:28 430 221.60 CHIX 00299683250TRLO0 09:09:28 466 221.60 CHIX 00299683251TRLO0 09:09:28 820 221.60 CHIX 00299683252TRLO0 09:09:28 4707 221.60 CHIX 00299683253TRLO0 09:09:28 2237 221.60 CHIX 00299683254TRLO0 09:09:28 430 221.60 XLON 00299683255TRLO0 09:14:08 473 221.60 CHIX 00299683545TRLO0 09:46:41 502 222.20 CHIX 00299685185TRLO0 09:57:40 3982 222.80 CHIX 00299685682TRLO0 09:57:40 8124 222.80 BATE 00299685683TRLO0 09:57:40 3876 222.80 CHIX 00299685684TRLO0 09:57:40 1635 222.80 CHIX 00299685685TRLO0 09:57:40 259 222.80 CHIX 00299685686TRLO0 09:57:40 8405 222.80 CHIX 00299685687TRLO0 09:57:40 5256 222.80 CHIX 00299685688TRLO0 09:57:40 1895 222.80 XLON 00299685689TRLO0 09:57:40 1912 222.80 XLON 00299685690TRLO0 09:57:40 565 222.80 CHIX 00299685691TRLO0 09:57:43 12336 222.80 CHIX 00299685692TRLO0 09:57:49 434 222.60 CHIX 00299685696TRLO0 09:58:54 394 222.40 BATE 00299685732TRLO0 09:58:56 36 222.40 BATE 00299685733TRLO0 09:59:21 476 222.40 CHIX 00299685768TRLO0 10:01:49 498 222.20 CHIX 00299685992TRLO0 10:05:03 3 222.00 BATE 00299686153TRLO0 10:22:09 436 222.00 BATE 00299686840TRLO0 10:22:09 430 222.00 CHIX 00299686841TRLO0 10:22:09 435 222.00 CHIX 00299686842TRLO0 10:22:09 436 222.00 CHIX 00299686843TRLO0 10:22:09 457 222.00 CHIX 00299686844TRLO0 11:25:16 11223 221.60 CHIX 00299690085TRLO0 11:25:16 451 221.60 BATE 00299690086TRLO0 11:25:16 519 221.60 BATE 00299690087TRLO0 11:25:16 451 221.60 BATE 00299690088TRLO0 11:25:16 2635 221.60 CHIX 00299690089TRLO0 11:25:16 2587 221.60 CHIX 00299690090TRLO0 11:25:16 876 221.60 CHIX 00299690091TRLO0 11:25:16 6000 221.60 CHIX 00299690092TRLO0 11:25:16 11281 221.60 CHIX 00299690093TRLO0 11:30:13 343 222.00 CHIX 00299690248TRLO0 11:30:13 7301 222.00 BATE 00299690249TRLO0 11:30:13 17814 222.00 CHIX 00299690250TRLO0 11:30:13 18157 222.00 CHIX 00299690251TRLO0 11:30:13 18157 222.00 CHIX 00299690252TRLO0 11:30:13 976 222.00 XLON 00299690253TRLO0 11:36:13 604 221.80 CHIX 00299690485TRLO0 11:38:07 2245 221.80 CHIX 00299690526TRLO0 11:38:07 137 221.80 BATE 00299690527TRLO0 11:38:07 343 221.80 BATE 00299690528TRLO0 11:38:07 465 221.80 BATE 00299690529TRLO0 11:38:07 485 221.80 BATE 00299690530TRLO0 11:38:07 596 221.80 CHIX 00299690531TRLO0 11:38:07 464 221.80 CHIX 00299690532TRLO0 11:40:20 4327 221.80 CHIX 00299690600TRLO0 11:43:15 493 221.80 BATE 00299690687TRLO0 11:43:15 451 221.80 BATE 00299690688TRLO0 11:43:15 451 221.80 BATE 00299690689TRLO0 11:43:15 104 221.80 BATE 00299690690TRLO0 11:43:15 389 221.80 BATE 00299690691TRLO0 11:43:15 500 221.80 CHIX 00299690692TRLO0 11:43:15 3296 221.80 CHIX 00299690693TRLO0 11:48:15 448 221.60 BATE 00299690842TRLO0 11:48:15 140 221.60 BATE 00299690843TRLO0 11:48:15 371 221.60 CHIX 00299690844TRLO0 11:48:46 13 221.60 CHIX 00299690857TRLO0 11:58:56 23 221.80 CHIX 00299691222TRLO0 11:59:51 124 221.80 CHIX 00299691254TRLO0 11:59:51 49 221.80 CHIX 00299691255TRLO0 12:06:48 132 221.80 CHIX 00299691599TRLO0 12:19:15 296 221.80 CHIX 00299692297TRLO0 12:28:25 8 221.80 CHIX 00299692962TRLO0 12:32:22 96 221.80 CHIX 00299693144TRLO0 12:32:22 5091 221.80 CHIX 00299693145TRLO0 12:44:44 1699 221.80 CHIX 00299693535TRLO0 12:44:44 208 221.80 CHIX 00299693536TRLO0 12:44:44 2296 221.80 BATE 00299693537TRLO0 12:44:44 2660 221.80 BATE 00299693538TRLO0 12:44:44 451 221.80 CHIX 00299693539TRLO0 12:44:44 514 221.80 CHIX 00299693540TRLO0 12:44:44 848 221.80 XLON 00299693541TRLO0 12:44:44 929 221.80 XLON 00299693542TRLO0 12:44:44 959 221.80 XLON 00299693543TRLO0 12:58:56 697 221.80 CHIX 00299694079TRLO0 13:29:59 6836 221.80 CHIX 00299695788TRLO0 13:29:59 533 221.80 BATE 00299695789TRLO0 13:29:59 474 221.80 BATE 00299695790TRLO0 13:29:59 451 221.80 BATE 00299695791TRLO0 13:29:59 474 221.80 BATE 00299695792TRLO0 13:29:59 439 221.80 CHIX 00299695793TRLO0 13:29:59 7011 221.80 CHIX 00299695794TRLO0 13:30:20 769 221.60 CHIX 00299695848TRLO0 13:31:28 858 221.60 CHIX 00299695937TRLO0 13:32:10 737 221.60 CHIX 00299695966TRLO0 13:33:11 764 221.60 CHIX 00299696006TRLO0 13:34:12 745 221.60 CHIX 00299696043TRLO0 13:36:29 250 221.60 CHIX 00299696187TRLO0 13:36:29 844 221.60 CHIX 00299696188TRLO0 13:37:19 730 221.60 CHIX 00299696234TRLO0 13:37:19 458 221.60 BATE 00299696235TRLO0 13:37:19 454 221.60 BATE 00299696236TRLO0 13:37:19 20 221.60 BATE 00299696237TRLO0 13:37:19 488 221.60 BATE 00299696238TRLO0 13:37:19 1644 221.60 CHIX 00299696239TRLO0 13:37:19 753 221.60 CHIX 00299696240TRLO0 13:37:19 10063 221.60 CHIX 00299696241TRLO0 13:37:19 5825 221.60 CHIX 00299696242TRLO0 13:37:19 2777 221.60 CHIX 00299696243TRLO0 13:38:45 5582 221.40 CHIX 00299696317TRLO0 13:38:45 458 221.40 BATE 00299696318TRLO0 13:38:45 458 221.40 BATE 00299696319TRLO0 13:38:45 458 221.40 BATE 00299696320TRLO0 13:38:45 484 221.40 BATE 00299696321TRLO0 13:38:46 3809 221.40 CHIX 00299696328TRLO0 14:18:23 465 221.20 BATE 00299698460TRLO0 14:21:20 4 221.20 BATE 00299698718TRLO0 14:21:20 515 221.20 CHIX 00299698719TRLO0 14:21:20 484 221.20 CHIX 00299698720TRLO0 14:21:20 443 221.20 CHIX 00299698721TRLO0 14:21:20 34 221.20 BATE 00299698722TRLO0 14:21:20 484 221.20 BATE 00299698723TRLO0 14:25:30 231 221.00 BATE 00299699031TRLO0 14:25:30 248 221.00 BATE 00299699032TRLO0 14:25:30 452 221.00 BATE 00299699033TRLO0 14:25:30 476 221.00 CHIX 00299699034TRLO0 14:25:30 453 221.00 CHIX 00299699035TRLO0 14:25:30 453 221.00 CHIX 00299699036TRLO0 14:25:38 434 220.80 CHIX 00299699040TRLO0 14:26:10 972 220.80 CHIX 00299699068TRLO0 14:30:24 260 220.80 CHIX 00299699483TRLO0 14:30:24 255 220.80 CHIX 00299699484TRLO0 14:34:45 266 220.80 CHIX 00299700340TRLO0 14:34:45 132 220.80 CHIX 00299700341TRLO0 14:40:30 346 220.80 CHIX 00299701476TRLO0 14:40:30 479 220.80 BATE 00299701477TRLO0 14:40:30 435 220.80 CHIX 00299701478TRLO0 14:40:30 10977 220.80 CHIX 00299701479TRLO0 14:40:30 12623 220.80 CHIX 00299701480TRLO0 14:42:51 1074 220.60 CHIX 00299701852TRLO0 14:42:51 659 220.60 CHIX 00299701853TRLO0 14:43:20 794 220.60 CHIX 00299701944TRLO0 14:43:48 4100 220.60 CHIX 00299702010TRLO0 14:43:48 3 220.60 CHIX 00299702011TRLO0 14:43:48 4832 220.60 CHIX 00299702012TRLO0 14:43:48 517 220.60 BATE 00299702013TRLO0 14:43:48 517 220.60 BATE 00299702014TRLO0 14:43:48 456 220.60 BATE 00299702015TRLO0 14:43:48 487 220.60 BATE 00299702016TRLO0 14:45:41 196 220.20 CHIX 00299702353TRLO0 14:48:56 273 220.20 CHIX 00299703566TRLO0 14:49:05 1168 220.20 CHIX 00299703625TRLO0 14:52:16 484 220.20 CHIX 00299704270TRLO0 14:52:57 1338 220.20 CHIX 00299704362TRLO0 14:53:31 382 220.20 CHIX 00299704492TRLO0 14:55:38 204 220.20 CHIX 00299704785TRLO0 14:55:38 517 220.20 CHIX 00299704786TRLO0 14:55:39 457 220.20 BATE 00299704789TRLO0 14:55:39 427 220.20 BATE 00299704790TRLO0 15:03:29 1489 220.60 CHIX 00299706549TRLO0 15:04:01 5091 220.60 CHIX 00299706643TRLO0 15:04:01 781 220.60 CHIX 00299706644TRLO0 15:05:56 484 220.60 CHIX 00299706992TRLO0 15:05:56 700 220.60 BATE 00299706993TRLO0 15:05:56 265 220.60 BATE 00299706994TRLO0 15:05:56 1004 220.60 BATE 00299706995TRLO0 15:05:56 1160 220.60 CHIX 00299706996TRLO0 15:05:56 174 220.60 CHIX 00299706997TRLO0 15:05:56 4351 220.60 CHIX 00299706998TRLO0 15:05:56 18157 220.60 CHIX 00299706999TRLO0 15:10:24 485 220.40 BATE 00299707765TRLO0 15:10:24 484 220.40 BATE 00299707766TRLO0 15:10:24 485 220.40 BATE 00299707767TRLO0 15:10:24 519 220.40 BATE 00299707768TRLO0 15:10:24 13781 220.40 CHIX 00299707769TRLO0 15:14:24 2938 220.40 CHIX 00299708435TRLO0 15:14:24 700 220.40 CHIX 00299708436TRLO0 15:14:24 2569 220.40 CHIX 00299708437TRLO0 15:25:24 106 220.20 CHIX 00299710183TRLO0 15:25:24 484 220.20 BATE 00299710184TRLO0 15:25:24 484 220.20 BATE 00299710185TRLO0 15:25:24 484 220.20 BATE 00299710186TRLO0 15:25:24 421 220.20 BATE 00299710187TRLO0 15:25:24 86 220.20 BATE 00299710188TRLO0 15:25:24 7122 220.20 CHIX 00299710189TRLO0 15:30:15 252 220.00 CHIX 00299710970TRLO0 15:30:15 742 220.00 BATE 00299710971TRLO0 15:30:15 1670 220.00 BATE 00299710972TRLO0 15:30:15 485 220.00 XLON 00299710973TRLO0 15:30:15 471 220.00 XLON 00299710974TRLO0 15:30:15 499 220.00 XLON 00299710975TRLO0 15:30:15 4055 220.00 CHIX 00299710977TRLO0 15:30:15 912 220.00 BATE 00299710978TRLO0 15:30:15 34 220.00 BATE 00299710979TRLO0 15:30:15 321 220.00 BATE 00299710980TRLO0 15:30:15 7361 220.00 CHIX 00299710981TRLO0 15:30:15 1644 220.00 CHIX 00299710982TRLO0 15:30:15 351 220.00 CHIX 00299710984TRLO0 15:30:15 658 220.00 BATE 00299710985TRLO0 15:30:15 621 220.00 CHIX 00299710987TRLO0 15:30:16 939 220.00 CHIX 00299710990TRLO0 15:30:16 419 220.00 CHIX 00299710991TRLO0 15:36:19 762 220.00 CHIX 00299711794TRLO0 15:36:19 56 220.00 CHIX 00299711795TRLO0 15:37:23 742 220.00 CHIX 00299712103TRLO0 15:37:23 469 220.00 BATE 00299712104TRLO0 15:37:23 469 220.00 BATE 00299712105TRLO0 15:37:23 470 220.00 BATE 00299712106TRLO0 15:37:23 955 220.00 CHIX 00299712107TRLO0 15:37:23 524 220.00 CHIX 00299712108TRLO0 15:37:23 352 220.00 CHIX 00299712109TRLO0 15:37:23 8547 220.00 CHIX 00299712110TRLO0 15:39:17 506 219.80 BATE 00299712388TRLO0 15:39:17 505 219.80 BATE 00299712389TRLO0 15:39:17 441 219.80 BATE 00299712390TRLO0 15:39:17 443 219.80 BATE 00299712391TRLO0 15:39:17 11026 219.80 CHIX 00299712392TRLO0 15:40:01 496 219.80 CHIX 00299712470TRLO0 15:42:42 759 219.80 CHIX 00299712889TRLO0 15:44:31 1065 219.80 CHIX 00299713103TRLO0 15:46:14 554 219.80 CHIX 00299713289TRLO0 15:46:20 1151 219.80 CHIX 00299713342TRLO0 15:47:41 564 219.80 CHIX 00299713503TRLO0 15:47:41 180 219.80 CHIX 00299713504TRLO0 15:47:41 103 219.80 CHIX 00299713505TRLO0 15:51:11 1214 219.80 CHIX 00299714199TRLO0 15:52:01 281 219.80 CHIX 00299714342TRLO0 15:53:39 756 219.80 CHIX 00299714532TRLO0 15:54:38 206 219.80 CHIX 00299714659TRLO0 15:54:39 164 219.80 CHIX 00299714660TRLO0 15:54:39 588 219.80 CHIX 00299714661TRLO0 15:58:02 1239 219.80 CHIX 00299715223TRLO0 15:58:31 1244 219.80 CHIX 00299715309TRLO0 15:58:31 505 219.80 BATE 00299715310TRLO0 15:58:31 463 219.80 BATE 00299715311TRLO0 15:58:31 436 219.80 BATE 00299715312TRLO0 15:58:32 762 219.80 CHIX 00299715313TRLO0 15:58:32 27 219.80 BATE 00299715314TRLO0 15:58:32 9429 219.80 CHIX 00299715315TRLO0 15:58:32 4 219.80 CHIX 00299715316TRLO0 15:58:32 1644 219.80 CHIX 00299715317TRLO0 15:58:32 500 219.80 CHIX 00299715318TRLO0 15:58:41 474 219.80 CHIX 00299715333TRLO0 15:59:42 235 219.80 BATE 00299715485TRLO0 16:01:19 747 219.80 CHIX 00299716000TRLO0 16:01:19 290 219.80 BATE 00299716001TRLO0 16:01:19 525 219.80 BATE 00299716002TRLO0 16:01:50 868 219.80 CHIX 00299716078TRLO0 16:03:07 491 219.80 BATE 00299716394TRLO0 16:03:07 60 219.80 BATE 00299716395TRLO0 16:03:07 451 219.80 BATE 00299716396TRLO0 16:03:07 658 219.80 CHIX 00299716397TRLO0 16:03:07 18157 219.80 CHIX 00299716398TRLO0 16:03:07 16527 219.80 CHIX 00299716399TRLO0 16:03:24 1124 219.60 CHIX 00299716432TRLO0 16:03:24 731 219.60 CHIX 00299716433TRLO0 16:03:25 511 219.60 BATE 00299716439TRLO0 16:03:25 2489 219.60 CHIX 00299716440TRLO0 16:03:41 638 219.40 CHIX 00299716502TRLO0 16:03:41 511 219.40 CHIX 00299716503TRLO0 16:03:55 168 219.20 CHIX 00299716534TRLO0 16:04:03 1337 219.20 CHIX 00299716599TRLO0 16:04:52 3 219.20 CHIX 00299716690TRLO0 16:05:04 27 219.20 CHIX 00299716738TRLO0 16:05:04 510 219.20 CHIX 00299716739TRLO0 16:05:04 511 219.20 CHIX 00299716740TRLO0 16:05:04 197 219.20 CHIX 00299716741TRLO0 16:06:12 314 219.20 CHIX 00299716912TRLO0 16:06:12 842 219.20 CHIX 00299716913TRLO0 16:07:46 213 219.20 CHIX 00299717190TRLO0 16:09:00 1180 219.20 CHIX 00299717353TRLO0 16:09:00 511 219.20 BATE 00299717354TRLO0 16:09:00 475 219.20 BATE 00299717355TRLO0 16:09:00 484 219.20 BATE 00299717356TRLO0 16:09:00 1017 219.20 CHIX 00299717357TRLO0 16:15:01 440 219.20 CHIX 00299718718TRLO0 16:15:01 88 219.20 CHIX 00299718719TRLO0 16:15:01 343 219.20 CHIX 00299718720TRLO0 16:15:01 581 219.20 CHIX 00299718721TRLO0 16:15:01 1017 219.20 CHIX 00299718722TRLO0 16:15:01 7076 219.20 CHIX 00299718723TRLO0 16:15:01 3976 219.20 CHIX 00299718724TRLO0 16:15:01 107 219.20 CHIX 00299718725TRLO0 16:15:01 194 219.20 CHIX 00299718729TRLO0 16:15:01 1353 219.20 CHIX 00299718730TRLO0 16:16:37 7211 219.00 CHIX 00299719216TRLO0 16:17:23 376 219.00 BATE 00299719329TRLO0 16:17:23 203 219.00 AQXE 00299719330TRLO0 16:17:23 488 219.00 CHIX 00299719331TRLO0 16:17:23 361 219.00 AQXE 00299719332TRLO0 16:17:23 27 219.00 TRQX 00299719333TRLO0 16:17:23 54 219.00 TRQX 00299719334TRLO0 16:17:23 295 219.00 TRQX 00299719335TRLO0 16:17:23 3196 219.00 XLON 00299719336TRLO0 16:17:23 564 219.00 AQXE 00299719337TRLO0 16:17:23 376 219.00 BATE 00299719338TRLO0 16:17:23 324 219.00 CHIX 00299719339TRLO0 16:17:23 376 219.00 TRQX 00299719340TRLO0 16:17:23 2820 219.00 XLON 00299719341TRLO0 16:17:23 41 219.00 CHIX 00299719342TRLO0 16:17:23 376 219.00 XLON 00299719343TRLO0 16:17:23 123 219.00 CHIX 00299719344TRLO0 16:21:02 3196 219.00 XLON 00299720094TRLO0 16:21:03 507 219.00 BATE 00299720098TRLO0 16:21:03 451 219.00 CHIX 00299720099TRLO0 16:21:03 864 219.00 CHIX 00299720100TRLO0 16:21:03 940 219.00 AQXE 00299720101TRLO0 16:21:03 473 219.00 CHIX 00299720102TRLO0 16:21:03 556 219.00 CHIX 00299720103TRLO0 16:21:03 456 219.00 CHIX 00299720104TRLO0 16:26:14 488 219.00 BATE 00299721558TRLO0 16:26:14 558 219.00 BATE 00299721559TRLO0 16:26:14 487 219.00 BATE 00299721560TRLO0 16:26:14 488 219.00 CHIX 00299721561TRLO0 16:26:14 564 219.00 AQXE 00299721562TRLO0 16:26:14 376 219.00 BATE 00299721563TRLO0 16:26:14 488 219.00 BATE 00299721564TRLO0 16:26:14 7513 219.00 CHIX 00299721565TRLO0 16:26:14 376 219.00 TRQX 00299721567TRLO0 16:26:14 3196 219.00 XLON 00299721568TRLO0 16:26:14 430 219.00 CHIX 00299721569TRLO0 16:26:14 425 219.00 CHIX 00299721570TRLO0 16:26:14 448 219.00 CHIX 00299721571TRLO0 16:26:14 208 219.00 CHIX 00299721572TRLO0 16:26:14 1194 219.00 CHIX 00299721573TRLO0 16:26:14 234 219.00 TRQX 00299721574TRLO0 16:26:14 369 219.00 CHIX 00299721575TRLO0 16:26:14 188 219.00 AQXE 00299721576TRLO0 16:26:14 188 219.00 BATE 00299721577TRLO0 16:26:14 188 219.00 TRQX 00299721578TRLO0 16:26:14 1128 219.00 XLON 00299721579TRLO0 16:26:14 488 219.00 CHIX 00299721580TRLO0 16:26:14 564 219.00 AQXE 00299721581TRLO0 16:26:14 376 219.00 BATE 00299721582TRLO0 16:26:14 376 219.00 TRQX 00299721583TRLO0 16:26:14 3196 219.00 XLON 00299721584TRLO0 16:26:14 376 219.00 BATE 00299721585TRLO0 16:26:14 564 219.00 AQXE 00299721586TRLO0 16:26:14 488 219.00 CHIX 00299721587TRLO0 16:26:14 376 219.00 TRQX 00299721588TRLO0 16:26:14 3196 219.00 XLON 00299721589TRLO0 16:26:14 376 219.00 BATE 00299721591TRLO0 16:26:14 342 219.00 AQXE 00299721592TRLO0 16:26:14 329 219.00 CHIX 00299721593TRLO0 16:26:14 222 219.00 AQXE 00299721594TRLO0 16:26:14 159 219.00 CHIX 00299721595TRLO0 16:26:14 376 219.00 TRQX 00299721596TRLO0 16:26:14 3196 219.00 XLON 00299721597TRLO0 16:26:14 564 219.00 AQXE 00299721598TRLO0 16:26:14 488 219.00 CHIX 00299721599TRLO0 16:26:14 376 219.00 BATE 00299721600TRLO0 16:26:14 376 219.00 TRQX 00299721601TRLO0 16:26:14 663 219.00 XLON 00299721602TRLO0 16:26:53 298 219.40 BATE 00299721772TRLO0 16:26:53 1700 219.40 CHIX 00299721773TRLO0 16:26:53 524 219.40 CHIX 00299721774TRLO0 16:26:53 950 219.40 XLON 00299721775TRLO0 16:26:53 384 219.40 XLON 00299721776TRLO0 16:26:53 188 219.40 AQXE 00299721777TRLO0 16:26:54 188 219.40 BATE 00299721784TRLO0 16:26:54 188 219.40 CHIX 00299721785TRLO0 16:26:54 188 219.40 TRQX 00299721786TRLO0 16:26:54 392 219.40 XLON 00299721787TRLO0 16:27:26 403 219.40 CHIX 00299721898TRLO0 16:27:26 376 219.40 CHIX 00299721899TRLO0 16:28:06 814 219.40 CHIX 00299722098TRLO0 16:28:26 3178 219.40 CHIX 00299722227TRLO0 16:28:26 13762 219.40 CHIX 00299722228TRLO0 16:28:26 564 219.40 AQXE 00299722230TRLO0 16:28:26 376 219.40 BATE 00299722231TRLO0 16:28:26 488 219.40 CHIX 00299722232TRLO0 16:28:26 376 219.40 TRQX 00299722233TRLO0 16:28:26 2189 219.40 XLON 00299722234TRLO0 16:28:26 631 219.40 XLON 00299722235TRLO0 16:28:26 168 219.40 CHIX 00299722237TRLO0 16:28:26 298 219.40 CHIX 00299722238TRLO0 16:28:26 796 219.40 XLON 00299722239TRLO0 16:28:27 918 219.40 AQXE 00299722240TRLO0 16:28:27 188 219.40 CHIX 00299722241TRLO0 16:28:27 188 219.40 BATE 00299722242TRLO0 16:28:27 188 219.40 TRQX 00299722243TRLO0 16:28:27 417 219.40 XLON 00299722244TRLO0 16:28:27 1839 219.40 XLON 00299722245TRLO0 16:28:27 376 219.40 BATE 00299722246TRLO0 16:28:27 676 219.40 AQXE 00299722247TRLO0 16:28:27 376 219.40 CHIX 00299722248TRLO0 16:28:27 376 219.40 TRQX 00299722249TRLO0 16:28:27 3196 219.40 XLON 00299722250TRLO0 16:28:27 376 219.40 AQXE 00299722251TRLO0 16:28:27 1593 219.40 XLON 00299722252TRLO0 16:28:27 188 219.40 CHIX 00299722253TRLO0 16:28:27 188 219.40 BATE 00299722254TRLO0 16:28:27 188 219.40 TRQX 00299722255TRLO0 16:28:27 1303 219.20 CHIX 00299722265TRLO0 16:28:40 231 219.20 CHIX 00299722317TRLO0 16:28:40 5958 219.20 CHIX 00299722318TRLO0 16:28:40 4986 219.20 CHIX 00299722319TRLO0 16:28:41 1853 219.20 CHIX 00299722325TRLO0 13:33:11 764 221.60 CHIX 00299696006TRLO0 13:34:12 745 221.60 CHIX 00299696043TRLO0 13:36:29 250 221.60 CHIX 00299696187TRLO0 13:36:29 844 221.60 CHIX 00299696188TRLO0 13:37:19 730 221.60 CHIX 00299696234TRLO0 13:37:19 458 221.60 BATE 00299696235TRLO0 13:37:19 454 221.60 BATE 00299696236TRLO0 13:37:19 20 221.60 BATE 00299696237TRLO0 13:37:19 488 221.60 BATE 00299696238TRLO0 13:37:19 1644 221.60 CHIX 00299696239TRLO0 13:37:19 753 221.60 CHIX 00299696240TRLO0 13:37:19 10063 221.60 CHIX 00299696241TRLO0 13:37:19 5825 221.60 CHIX 00299696242TRLO0 13:37:19 2777 221.60 CHIX 00299696243TRLO0 13:38:45 5582 221.40 CHIX 00299696317TRLO0 13:38:45 458 221.40 BATE 00299696318TRLO0 13:38:45 458 221.40 BATE 00299696319TRLO0 13:38:45 458 221.40 BATE 00299696320TRLO0 13:38:45 484 221.40 BATE 00299696321TRLO0 13:38:46 3809 221.40 CHIX 00299696328TRLO0 14:18:23 465 221.20 BATE 00299698460TRLO0 14:21:20 4 221.20 BATE 00299698718TRLO0 14:21:20 515 221.20 CHIX 00299698719TRLO0 14:21:20 484 221.20 CHIX 00299698720TRLO0 14:21:20 443 221.20 CHIX 00299698721TRLO0 14:21:20 34 221.20 BATE 00299698722TRLO0 14:21:20 484 221.20 BATE 00299698723TRLO0 14:25:30 231 221.00 BATE 00299699031TRLO0 14:25:30 248 221.00 BATE 00299699032TRLO0 14:25:30 452 221.00 BATE 00299699033TRLO0 14:25:30 476 221.00 CHIX 00299699034TRLO0 14:25:30 453 221.00 CHIX 00299699035TRLO0 14:25:30 453 221.00 CHIX 00299699036TRLO0 14:25:38 434 220.80 CHIX 00299699040TRLO0 14:26:10 972 220.80 CHIX 00299699068TRLO0 14:30:24 260 220.80 CHIX 00299699483TRLO0 14:30:24 255 220.80 CHIX 00299699484TRLO0 14:34:45 266 220.80 CHIX 00299700340TRLO0 14:34:45 132 220.80 CHIX 00299700341TRLO0 14:40:30 346 220.80 CHIX 00299701476TRLO0 14:40:30 479 220.80 BATE 00299701477TRLO0 14:40:30 435 220.80 CHIX 00299701478TRLO0 14:40:30 10977 220.80 CHIX 00299701479TRLO0 14:40:30 12623 220.80 CHIX 00299701480TRLO0 14:42:51 1074 220.60 CHIX 00299701852TRLO0 14:42:51 659 220.60 CHIX 00299701853TRLO0 14:43:20 794 220.60 CHIX 00299701944TRLO0 14:43:48 4100 220.60 CHIX 00299702010TRLO0 14:43:48 3 220.60 CHIX 00299702011TRLO0 14:43:48 4832 220.60 CHIX 00299702012TRLO0 14:43:48 517 220.60 BATE 00299702013TRLO0 14:43:48 517 220.60 BATE 00299702014TRLO0 14:43:48 456 220.60 BATE 00299702015TRLO0 14:43:48 487 220.60 BATE 00299702016TRLO0 14:45:41 196 220.20 CHIX 00299702353TRLO0 14:48:56 273 220.20 CHIX 00299703566TRLO0 14:49:05 1168 220.20 CHIX 00299703625TRLO0 14:52:16 484 220.20 CHIX 00299704270TRLO0 14:52:57 1338 220.20 CHIX 00299704362TRLO0 14:53:31 382 220.20 CHIX 00299704492TRLO0 14:55:38 204 220.20 CHIX 00299704785TRLO0 14:55:38 517 220.20 CHIX 00299704786TRLO0 14:55:39 457 220.20 BATE 00299704789TRLO0 14:55:39 427 220.20 BATE 00299704790TRLO0 15:03:29 1489 220.60 CHIX 00299706549TRLO0 15:04:01 5091 220.60 CHIX 00299706643TRLO0 15:04:01 781 220.60 CHIX 00299706644TRLO0 15:05:56 484 220.60 CHIX 00299706992TRLO0 15:05:56 700 220.60 BATE 00299706993TRLO0 15:05:56 265 220.60 BATE 00299706994TRLO0 15:05:56 1004 220.60 BATE 00299706995TRLO0 15:05:56 1160 220.60 CHIX 00299706996TRLO0 15:05:56 174 220.60 CHIX 00299706997TRLO0 15:05:56 4351 220.60 CHIX 00299706998TRLO0 15:05:56 18157 220.60 CHIX 00299706999TRLO0 15:10:24 485 220.40 BATE 00299707765TRLO0 15:10:24 484 220.40 BATE 00299707766TRLO0 15:10:24 485 220.40 BATE 00299707767TRLO0 15:10:24 519 220.40 BATE 00299707768TRLO0 15:10:24 13781 220.40 CHIX 00299707769TRLO0 15:14:24 2938 220.40 CHIX 00299708435TRLO0 15:14:24 700 220.40 CHIX 00299708436TRLO0 15:14:24 2569 220.40 CHIX 00299708437TRLO0 15:25:24 106 220.20 CHIX 00299710183TRLO0 15:25:24 484 220.20 BATE 00299710184TRLO0 15:25:24 484 220.20 BATE 00299710185TRLO0 15:25:24 484 220.20 BATE 00299710186TRLO0 15:25:24 421 220.20 BATE 00299710187TRLO0 15:25:24 86 220.20 BATE 00299710188TRLO0 15:25:24 7122 220.20 CHIX 00299710189TRLO0 15:30:15 252 220.00 CHIX 00299710970TRLO0 15:30:15 742 220.00 BATE 00299710971TRLO0 15:30:15 1670 220.00 BATE 00299710972TRLO0 15:30:15 485 220.00 XLON 00299710973TRLO0 15:30:15 471 220.00 XLON 00299710974TRLO0 15:30:15 499 220.00 XLON 00299710975TRLO0 15:30:15 4055 220.00 CHIX 00299710977TRLO0 15:30:15 912 220.00 BATE 00299710978TRLO0 15:30:15 34 220.00 BATE 00299710979TRLO0 15:30:15 321 220.00 BATE 00299710980TRLO0 15:30:15 7361 220.00 CHIX 00299710981TRLO0 15:30:15 1644 220.00 CHIX 00299710982TRLO0 15:30:15 351 220.00 CHIX 00299710984TRLO0 15:30:15 658 220.00 BATE 00299710985TRLO0 15:30:15 621 220.00 CHIX 00299710987TRLO0 15:30:16 939 220.00 CHIX 00299710990TRLO0 15:30:16 419 220.00 CHIX 00299710991TRLO0 15:36:19 762 220.00 CHIX 00299711794TRLO0 15:36:19 56 220.00 CHIX 00299711795TRLO0 15:37:23 742 220.00 CHIX 00299712103TRLO0 15:37:23 469 220.00 BATE 00299712104TRLO0 15:37:23 469 220.00 BATE 00299712105TRLO0 15:37:23 470 220.00 BATE 00299712106TRLO0 15:37:23 955 220.00 CHIX 00299712107TRLO0 15:37:23 524 220.00 CHIX 00299712108TRLO0 15:37:23 352 220.00 CHIX 00299712109TRLO0 15:37:23 8547 220.00 CHIX 00299712110TRLO0 15:39:17 506 219.80 BATE 00299712388TRLO0 15:39:17 505 219.80 BATE 00299712389TRLO0 15:39:17 441 219.80 BATE 00299712390TRLO0 15:39:17 443 219.80 BATE 00299712391TRLO0 15:39:17 11026 219.80 CHIX 00299712392TRLO0 15:40:01 496 219.80 CHIX 00299712470TRLO0 15:42:42 759 219.80 CHIX 00299712889TRLO0 15:44:31 1065 219.80 CHIX 00299713103TRLO0 15:46:14 554 219.80 CHIX 00299713289TRLO0 15:46:20 1151 219.80 CHIX 00299713342TRLO0 15:47:41 564 219.80 CHIX 00299713503TRLO0 15:47:41 180 219.80 CHIX 00299713504TRLO0 15:47:41 103 219.80 CHIX 00299713505TRLO0 15:51:11 1214 219.80 CHIX 00299714199TRLO0 15:52:01 281 219.80 CHIX 00299714342TRLO0 15:53:39 756 219.80 CHIX 00299714532TRLO0 15:54:38 206 219.80 CHIX 00299714659TRLO0 15:54:39 164 219.80 CHIX 00299714660TRLO0 15:54:39 588 219.80 CHIX 00299714661TRLO0 15:58:02 1239 219.80 CHIX 00299715223TRLO0 15:58:31 1244 219.80 CHIX 00299715309TRLO0 15:58:31 505 219.80 BATE 00299715310TRLO0 15:58:31 463 219.80 BATE 00299715311TRLO0 15:58:31 436 219.80 BATE 00299715312TRLO0 15:58:32 762 219.80 CHIX 00299715313TRLO0 15:58:32 27 219.80 BATE 00299715314TRLO0 15:58:32 9429 219.80 CHIX 00299715315TRLO0 15:58:32 4 219.80 CHIX 00299715316TRLO0 15:58:32 1644 219.80 CHIX 00299715317TRLO0 15:58:32 500 219.80 CHIX 00299715318TRLO0 15:58:41 474 219.80 CHIX 00299715333TRLO0 15:59:42 235 219.80 BATE 00299715485TRLO0 16:01:19 747 219.80 CHIX 00299716000TRLO0 16:01:19 290 219.80 BATE 00299716001TRLO0 16:01:19 525 219.80 BATE 00299716002TRLO0 16:01:50 868 219.80 CHIX 00299716078TRLO0 16:03:07 491 219.80 BATE 00299716394TRLO0 16:03:07 60 219.80 BATE 00299716395TRLO0 16:03:07 451 219.80 BATE 00299716396TRLO0 16:03:07 658 219.80 CHIX 00299716397TRLO0 16:03:07 18157 219.80 CHIX 00299716398TRLO0 16:03:07 16527 219.80 CHIX 00299716399TRLO0 16:03:24 1124 219.60 CHIX 00299716432TRLO0 16:03:24 731 219.60 CHIX 00299716433TRLO0 16:03:25 511 219.60 BATE 00299716439TRLO0 16:03:25 2489 219.60 CHIX 00299716440TRLO0 16:03:41 638 219.40 CHIX 00299716502TRLO0 16:03:41 511 219.40 CHIX 00299716503TRLO0 16:03:55 168 219.20 CHIX 00299716534TRLO0 16:04:03 1337 219.20 CHIX 00299716599TRLO0 16:04:52 3 219.20 CHIX 00299716690TRLO0 16:05:04 27 219.20 CHIX 00299716738TRLO0 16:05:04 510 219.20 CHIX 00299716739TRLO0 16:05:04 511 219.20 CHIX 00299716740TRLO0 16:05:04 197 219.20 CHIX 00299716741TRLO0 16:06:12 314 219.20 CHIX 00299716912TRLO0 16:06:12 842 219.20 CHIX 00299716913TRLO0 16:07:46 213 219.20 CHIX 00299717190TRLO0 16:09:00 1180 219.20 CHIX 00299717353TRLO0 16:09:00 511 219.20 BATE 00299717354TRLO0 16:09:00 475 219.20 BATE 00299717355TRLO0 16:09:00 484 219.20 BATE 00299717356TRLO0 16:09:00 1017 219.20 CHIX 00299717357TRLO0 16:15:01 440 219.20 CHIX 00299718718TRLO0 16:15:01 88 219.20 CHIX 00299718719TRLO0 16:15:01 343 219.20 CHIX 00299718720TRLO0 16:15:01 581 219.20 CHIX 00299718721TRLO0 16:15:01 1017 219.20 CHIX 00299718722TRLO0 16:15:01 7076 219.20 CHIX 00299718723TRLO0 16:15:01 3976 219.20 CHIX 00299718724TRLO0 16:15:01 107 219.20 CHIX 00299718725TRLO0 16:15:01 194 219.20 CHIX 00299718729TRLO0 16:15:01 1353 219.20 CHIX 00299718730TRLO0 16:16:37 7211 219.00 CHIX 00299719216TRLO0 16:17:23 376 219.00 BATE 00299719329TRLO0 16:17:23 203 219.00 AQXE 00299719330TRLO0 16:17:23 488 219.00 CHIX 00299719331TRLO0 16:17:23 361 219.00 AQXE 00299719332TRLO0 16:17:23 27 219.00 TRQX 00299719333TRLO0 16:17:23 54 219.00 TRQX 00299719334TRLO0 16:17:23 295 219.00 TRQX 00299719335TRLO0 16:17:23 3196 219.00 XLON 00299719336TRLO0 16:17:23 564 219.00 AQXE 00299719337TRLO0 16:17:23 376 219.00 BATE 00299719338TRLO0 16:17:23 324 219.00 CHIX 00299719339TRLO0 16:26:53 298 219.40 BATE 00299721772TRLO0 16:26:53 1700 219.40 CHIX 00299721773TRLO0 16:26:53 524 219.40 CHIX 00299721774TRLO0 16:26:53 950 219.40 XLON 00299721775TRLO0 16:26:53 384 219.40 XLON 00299721776TRLO0 16:26:53 188 219.40 AQXE 00299721777TRLO0 16:26:54 188 219.40 BATE 00299721784TRLO0 16:26:54 188 219.40 CHIX 00299721785TRLO0 16:26:54 188 219.40 TRQX 00299721786TRLO0 16:26:54 392 219.40 XLON 00299721787TRLO0 16:27:26 403 219.40 CHIX 00299721898TRLO0 16:27:26 376 219.40 CHIX 00299721899TRLO0 16:28:06 814 219.40 CHIX 00299722098TRLO0 16:28:26 3178 219.40 CHIX 00299722227TRLO0 16:28:26 13762 219.40 CHIX 00299722228TRLO0 16:28:26 564 219.40 AQXE 00299722230TRLO0 16:28:26 376 219.40 BATE 00299722231TRLO0 16:28:26 488 219.40 CHIX 00299722232TRLO0 16:28:26 376 219.40 TRQX 00299722233TRLO0 16:28:26 2189 219.40 XLON 00299722234TRLO0 16:28:26 631 219.40 XLON 00299722235TRLO0 16:28:26 168 219.40 CHIX 00299722237TRLO0 16:28:26 298 219.40 CHIX 00299722238TRLO0 16:28:26 796 219.40 XLON 00299722239TRLO0 16:28:27 918 219.40 AQXE 00299722240TRLO0 16:28:27 188 219.40 CHIX 00299722241TRLO0 16:28:27 188 219.40 BATE 00299722242TRLO0 16:28:27 188 219.40 TRQX 00299722243TRLO0 16:28:27 417 219.40 XLON 00299722244TRLO0 16:28:27 1839 219.40 XLON 00299722245TRLO0 16:28:27 376 219.40 BATE 00299722246TRLO0 16:28:27 676 219.40 AQXE 00299722247TRLO0 16:28:27 376 219.40 CHIX 00299722248TRLO0 16:28:27 376 219.40 TRQX 00299722249TRLO0 16:28:27 3196 219.40 XLON 00299722250TRLO0 16:28:27 376 219.40 AQXE 00299722251TRLO0 16:28:27 1593 219.40 XLON 00299722252TRLO0 16:28:27 188 219.40 CHIX 00299722253TRLO0 16:28:27 188 219.40 BATE 00299722254TRLO0 16:28:27 188 219.40 TRQX 00299722255TRLO0 16:28:27 1303 219.20 CHIX 00299722265TRLO0 16:28:40 231 219.20 CHIX 00299722317TRLO0 16:28:40 5958 219.20 CHIX 00299722318TRLO0 16:28:40 4986 219.20 CHIX 00299722319TRLO0 16:28:41 1853 219.20 CHIX 00299722325TRLO0