FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 14

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 Panmure Liberum Limited.

Date of Purchase	13 February 2025
Number of ordinary shares purchased	409,118
Weighted average price paid (p)	160.26
Highest price paid (p)	163.90
Lowest price paid (p)	159.60

Following the above purchase, FirstGroup holds 152,487,874 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 598,207,141. 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 13 February 2025 is 598,207,141. 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: Panmure Liberum Limited

Intermediary Code: PMURGB3L

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	160.30	176,965
BATE	160.20	121,796
CHIX	160.27	98,237
TRQX	160.17	12,120

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:04:55.947	1473	163.9	CHIX	00038794092TRLO0
08:07:44.005	18	161.9	CHIX	00038794321TRLO0
08:07:44.005	381	161.9	CHIX	00038794322TRLO0
08:07:44.005	450	161.8	CHIX	00038794320TRLO0
08:10:38.006	396	161.8	CHIX	00038794400TRLO0
08:16:33.425	18	161.1	XLON	00038794925TRLO0
08:16:33.425	270	161.1	XLON	00038794926TRLO0
08:16:33.425	128	161.1	XLON	00038794927TRLO0
08:16:33.425	45	161.1	XLON	00038794929TRLO0
08:16:33.425	55	161.1	XLON	00038794931TRLO0
08:16:33.425	434	161.1	XLON	00038794932TRLO0
08:13:34.732	400	160.9	XLON	00038794551TRLO0
08:13:34.732	344	160.9	XLON	00038794552TRLO0
08:17:24.004	256	160.9	XLON	00038794985TRLO0
08:17:24.004	135	160.9	XLON	00038794986TRLO0
08:17:24.004	2	160.9	XLON	00038794987TRLO0
08:31:50.443	389	160.9	CHIX	00038795629TRLO0
08:31:50.637	402	160.9	CHIX	00038795630TRLO0
08:41:31.433	448	160.9	BATE	00038796094TRLO0
08:41:31.445	462	160.9	BATE	00038796095TRLO0
08:41:31.632	452	160.9	BATE	00038796096TRLO0
08:41:31.642	462	160.9	BATE	00038796097TRLO0
08:41:31.653	876	160.9	BATE	00038796098TRLO0
08:41:31.800	154	160.9	BATE	00038796100TRLO0
08:41:31.800	843	160.9	BATE	00038796101TRLO0
08:41:31.817	79	160.9	BATE	00038796102TRLO0
08:41:31.817	66	160.9	BATE	00038796103TRLO0
08:41:31.817	66	160.9	BATE	00038796104TRLO0
08:41:31.817	67	160.9	BATE	00038796105TRLO0
08:41:31.817	154	160.9	BATE	00038796106TRLO0
08:41:31.817	245	160.9	BATE	00038796107TRLO0
08:41:31.817	550	160.9	BATE	00038796108TRLO0
08:41:31.849	912	160.9	BATE	00038796110TRLO0
08:41:32.026	312	160.9	BATE	00038796112TRLO0
08:41:32.027	609	160.9	BATE	00038796113TRLO0
08:41:32.226	154	160.9	BATE	00038796114TRLO0
08:41:32.226	899	160.9	BATE	00038796118TRLO0
08:41:32.371	154	160.9	BATE	00038796119TRLO0
08:41:32.371	284	160.9	BATE	00038796120TRLO0
08:41:32.371	759	160.9	BATE	00038796121TRLO0
08:41:33.421	126	160.9	XLON	00038796134TRLO0
08:41:33.421	65	160.9	XLON	00038796140TRLO0
08:41:33.421	23	160.9	XLON	00038796141TRLO0
08:41:33.421	27	160.9	XLON	00038796142TRLO0
08:41:33.422	213	160.9	XLON	00038796143TRLO0
08:41:33.439	343	160.9	XLON	00038796149TRLO0
08:41:33.439	167	160.9	XLON	00038796150TRLO0
08:41:33.439	241	160.9	XLON	00038796151TRLO0
08:41:33.439	136	160.9	XLON	00038796152TRLO0
08:41:33.439	135	160.9	XLON	00038796153TRLO0
08:41:33.439	90	160.9	XLON	00038796154TRLO0
08:41:38.179	89	160.9	XLON	00038796163TRLO0
08:41:38.179	143	160.9	XLON	00038796173TRLO0
08:41:38.179	152	160.9	XLON	00038796174TRLO0
08:41:38.180	25	160.9	XLON	00038796176TRLO0
08:47:07.006	20	160.9	BATE	00038796400TRLO0
08:47:07.006	520	160.9	BATE	00038796401TRLO0
08:54:17.434	117	160.9	CHIX	00038796647TRLO0
08:54:17.435	2481	160.9	CHIX	00038796652TRLO0
08:54:17.436	566	160.9	XLON	00038796654TRLO0
08:54:17.436	151	160.9	XLON	00038796655TRLO0
08:54:17.436	1100	160.9	XLON	00038796656TRLO0
08:54:17.436	88	160.9	XLON	00038796657TRLO0
08:54:17.436	773	160.9	XLON	00038796658TRLO0
08:54:17.449	170	160.9	CHIX	00038796660TRLO0
08:54:17.449	1699	160.9	CHIX	00038796661TRLO0
08:10:44.451	765	160.8	CHIX	00038794404TRLO0
08:10:44.452	777	160.8	XLON	00038794405TRLO0
08:10:44.451	514	160.8	BATE	00038794406TRLO0
08:12:45.028	369	160.8	XLON	00038794503TRLO0
08:12:45.028	448	160.8	XLON	00038794504TRLO0
08:12:45.054	782	160.8	BATE	00038794505TRLO0
08:13:23.184	261	160.8	XLON	00038794525TRLO0
08:13:23.212	145	160.8	XLON	00038794526TRLO0
08:13:23.212	499	160.8	XLON	00038794527TRLO0
08:13:23.212	7	160.8	XLON	00038794528TRLO0
08:13:23.262	146	160.8	XLON	00038794529TRLO0
08:13:23.262	154	160.8	XLON	00038794530TRLO0
08:13:23.262	74	160.8	XLON	00038794531TRLO0
08:13:23.291	72	160.8	XLON	00038794532TRLO0
08:13:23.291	131	160.8	XLON	00038794533TRLO0
08:13:23.291	136	160.8	XLON	00038794534TRLO0
08:13:23.291	361	160.8	XLON	00038794535TRLO0
08:13:23.332	138	160.8	XLON	00038794536TRLO0
08:13:23.332	127	160.8	XLON	00038794537TRLO0
08:13:23.332	499	160.8	XLON	00038794538TRLO0
08:13:23.332	9	160.8	XLON	00038794539TRLO0
08:13:27.419	765	160.8	XLON	00038794540TRLO0
08:13:27.419	246	160.8	XLON	00038794541TRLO0
08:13:27.457	233	160.8	XLON	00038794542TRLO0
08:13:27.457	129	160.8	XLON	00038794543TRLO0
08:13:27.457	56	160.8	XLON	00038794544TRLO0
08:15:11.294	1645	160.8	TRQX	00038794723TRLO0
08:17:47.420	489	160.8	CHIX	00038795079TRLO0
08:17:47.423	489	160.8	XLON	00038795080TRLO0
08:19:15.740	489	160.8	XLON	00038795163TRLO0
08:31:50.443	111	160.8	CHIX	00038795628TRLO0
08:31:53.474	499	160.8	XLON	00038795640TRLO0
08:31:53.474	30	160.8	XLON	00038795641TRLO0
08:31:53.489	125	160.8	XLON	00038795642TRLO0
08:31:53.489	482	160.8	XLON	00038795643TRLO0
08:32:04.128	500	160.8	XLON	00038795656TRLO0
08:32:04.128	14	160.8	XLON	00038795657TRLO0
08:41:33.422	2612	160.8	XLON	00038796144TRLO0
08:47:07.006	154	160.8	BATE	00038796397TRLO0
08:47:07.006	532	160.8	BATE	00038796398TRLO0
08:47:07.006	1205	160.8	XLON	00038796399TRLO0
08:54:51.656	569	160.8	BATE	00038796689TRLO0
08:54:54.976	489	160.8	CHIX	00038796724TRLO0
08:55:00.396	777	160.8	BATE	00038796741TRLO0
08:55:00.496	499	160.8	BATE	00038796753TRLO0
08:56:11.688	489	160.8	BATE	00038796771TRLO0
08:56:11.688	489	160.8	XLON	00038796772TRLO0
15:39:08.171	742	160.8	XLON	00038811347TRLO0
15:39:08.171	130	160.8	XLON	00038811348TRLO0
15:39:08.207	739	160.8	XLON	00038811350TRLO0
15:39:08.207	403	160.8	XLON	00038811351TRLO0
15:39:08.207	144	160.8	XLON	00038811352TRLO0
15:39:08.207	172	160.8	XLON	00038811353TRLO0
15:39:08.207	55	160.8	XLON	00038811354TRLO0
15:46:54.007	205	160.8	CHIX	00038812018TRLO0
15:46:54.007	908	160.8	CHIX	00038812025TRLO0
08:10:44.451	523	160.7	CHIX	00038794407TRLO0
08:13:23.184	494	160.7	XLON	00038794524TRLO0
08:15:09.843	868	160.7	CHIX	00038794705TRLO0
08:15:09.843	159	160.7	TRQX	00038794706TRLO0
08:19:40.008	515	160.7	CHIX	00038795178TRLO0
08:19:40.008	645	160.7	XLON	00038795179TRLO0
08:27:38.118	14	160.7	CHIX	00038795469TRLO0
08:28:08.024	21	160.7	BATE	00038795510TRLO0
08:47:06.995	768	160.7	XLON	00038796396TRLO0
08:47:07.028	19	160.7	XLON	00038796402TRLO0
08:57:36.256	1	160.7	CHIX	00038796826TRLO0
08:57:36.256	724	160.7	XLON	00038796827TRLO0
08:57:36.256	569	160.7	BATE	00038796828TRLO0
08:57:36.256	258	160.7	CHIX	00038796829TRLO0
08:57:36.256	258	160.7	CHIX	00038796830TRLO0
15:39:08.172	616	160.7	CHIX	00038811349TRLO0
15:39:13.741	1228	160.7	XLON	00038811372TRLO0
15:39:13.744	645	160.7	TRQX	00038811373TRLO0
08:57:46.891	668	160.6	XLON	00038796839TRLO0
15:39:13.736	432	160.6	CHIX	00038811364TRLO0
15:39:13.736	1532	160.6	BATE	00038811365TRLO0
15:39:13.736	3670	160.6	XLON	00038811366TRLO0
15:39:13.751	489	160.6	XLON	00038811374TRLO0
15:53:40.006	298	160.6	CHIX	00038812551TRLO0
15:53:40.006	137	160.6	CHIX	00038812554TRLO0
15:53:40.006	137	160.6	CHIX	00038812555TRLO0
15:53:40.006	153	160.6	CHIX	00038812556TRLO0
15:53:40.006	102	160.6	CHIX	00038812557TRLO0
15:53:40.493	149	160.6	XLON	00038812585TRLO0
15:53:40.493	140	160.6	XLON	00038812586TRLO0
15:53:40.493	155	160.6	XLON	00038812587TRLO0
15:53:40.493	1098	160.6	XLON	00038812588TRLO0
15:53:40.546	143	160.6	XLON	00038812589TRLO0
15:53:40.546	152	160.6	XLON	00038812590TRLO0
15:53:40.546	131	160.6	XLON	00038812591TRLO0
15:53:40.546	1155	160.6	XLON	00038812592TRLO0
15:53:40.618	151	160.6	XLON	00038812593TRLO0
15:53:40.618	154	160.6	XLON	00038812594TRLO0
15:53:40.618	155	160.6	XLON	00038812595TRLO0
15:53:40.618	1099	160.6	XLON	00038812596TRLO0
15:53:40.818	140	160.6	XLON	00038812597TRLO0
15:53:40.818	1400	160.6	XLON	00038812598TRLO0
15:53:40.818	35	160.6	XLON	00038812599TRLO0
15:53:40.848	100	160.6	XLON	00038812601TRLO0
15:53:40.848	151	160.6	XLON	00038812602TRLO0
15:53:40.848	143	160.6	XLON	00038812603TRLO0
15:53:40.849	642	160.6	XLON	00038812604TRLO0
15:53:40.920	127	160.6	XLON	00038812605TRLO0
15:53:40.920	906	160.6	XLON	00038812606TRLO0
15:53:40.969	133	160.6	XLON	00038812607TRLO0
15:53:40.969	153	160.6	XLON	00038812608TRLO0
15:53:40.969	753	160.6	XLON	00038812609TRLO0
15:53:41.018	1036	160.6	XLON	00038812610TRLO0
15:53:41.218	1019	160.6	XLON	00038812612TRLO0
15:53:41.418	1049	160.6	XLON	00038812613TRLO0
15:55:50.967	631	160.6	XLON	00038812974TRLO0
15:56:48.967	94	160.6	XLON	00038813073TRLO0
15:56:48.967	478	160.6	XLON	00038813074TRLO0
08:57:46.899	668	160.5	XLON	00038796840TRLO0
15:39:41.827	749	160.5	BATE	00038811407TRLO0
15:39:41.827	2155	160.5	XLON	00038811408TRLO0
15:46:54.014	2155	160.5	XLON	00038812026TRLO0
15:53:40.012	489	160.5	XLON	00038812558TRLO0
15:53:40.026	2500	160.5	XLON	00038812564TRLO0
15:53:40.026	152	160.5	XLON	00038812565TRLO0
15:53:40.026	132	160.5	XLON	00038812566TRLO0
15:53:40.026	137	160.5	XLON	00038812567TRLO0
15:53:40.026	2347	160.5	XLON	00038812568TRLO0
15:53:40.026	777	160.5	XLON	00038812569TRLO0
15:53:40.101	990	160.5	XLON	00038812571TRLO0
15:53:40.101	1400	160.5	XLON	00038812572TRLO0
15:53:40.101	128	160.5	XLON	00038812573TRLO0
15:53:40.101	151	160.5	XLON	00038812574TRLO0
15:53:40.101	2200	160.5	XLON	00038812575TRLO0
15:53:40.102	425	160.5	XLON	00038812576TRLO0
15:53:40.218	143	160.5	XLON	00038812578TRLO0
15:53:40.218	144	160.5	XLON	00038812579TRLO0
15:53:40.219	2862	160.5	XLON	00038812580TRLO0
15:53:40.417	134	160.5	XLON	00038812582TRLO0
15:53:40.417	139	160.5	XLON	00038812583TRLO0
15:53:40.418	114	160.5	XLON	00038812584TRLO0
15:54:03.737	149	160.5	XLON	00038812630TRLO0
15:54:03.737	1400	160.5	XLON	00038812631TRLO0
15:54:03.737	1210	160.5	XLON	00038812632TRLO0
15:54:03.737	138	160.5	XLON	00038812633TRLO0
15:54:03.737	139	160.5	XLON	00038812634TRLO0
15:54:03.737	156	160.5	XLON	00038812635TRLO0
15:54:03.817	990	160.5	XLON	00038812636TRLO0
15:54:03.817	151	160.5	XLON	00038812637TRLO0
15:54:03.817	151	160.5	XLON	00038812638TRLO0
15:54:03.817	149	160.5	XLON	00038812639TRLO0
15:54:52.966	905	160.5	XLON	00038812717TRLO0
15:59:13.516	2155	160.5	XLON	00038813161TRLO0
16:02:36.467	145	160.5	BATE	00038813509TRLO0
16:02:36.467	799	160.5	BATE	00038813510TRLO0
16:02:36.467	154	160.5	BATE	00038813511TRLO0
16:02:36.467	2688	160.5	BATE	00038813512TRLO0
15:37:46.041	250	160.4	CHIX	00038811198TRLO0
15:40:04.712	120	160.4	XLON	00038811476TRLO0
15:46:54.220	1164	160.4	CHIX	00038812027TRLO0
15:46:54.220	945	160.4	XLON	00038812028TRLO0
15:46:54.220	1224	160.4	BATE	00038812029TRLO0
15:53:40.013	1386	160.4	CHIX	00038812559TRLO0
15:53:40.013	34	160.4	XLON	00038812560TRLO0
15:53:40.013	2121	160.4	XLON	00038812562TRLO0
15:53:40.013	1212	160.4	BATE	00038812563TRLO0
15:53:51.950	652	160.4	CHIX	00038812623TRLO0
16:02:36.458	1750	160.4	CHIX	00038813492TRLO0
16:02:36.457	2155	160.4	XLON	00038813503TRLO0
16:02:36.458	2006	160.4	BATE	00038813504TRLO0
16:02:36.523	489	160.4	CHIX	00038813514TRLO0
08:13:21.645	542	160.3	BATE	00038794522TRLO0
08:59:32.686	5	160.3	BATE	00038796907TRLO0
09:03:46.640	6	160.3	CHIX	00038797033TRLO0
09:04:25.184	287	160.3	CHIX	00038797052TRLO0
09:04:25.184	203	160.3	CHIX	00038797053TRLO0
09:04:25.184	947	160.3	TRQX	00038797054TRLO0
09:04:25.184	745	160.3	XLON	00038797055TRLO0
09:04:25.184	203	160.3	CHIX	00038797056TRLO0
09:04:25.184	65	160.3	XLON	00038797057TRLO0
09:04:25.184	813	160.3	BATE	00038797058TRLO0
09:20:04.300	165	160.3	CHIX	00038797515TRLO0
09:20:04.300	147	160.3	CHIX	00038797516TRLO0
09:20:04.300	165	160.3	CHIX	00038797517TRLO0
09:20:04.300	152	160.3	CHIX	00038797518TRLO0
09:20:04.300	140	160.3	CHIX	00038797519TRLO0
09:20:04.300	273	160.3	CHIX	00038797520TRLO0
14:38:16.005	351	160.3	CHIX	00038806989TRLO0
14:38:16.005	194	160.3	CHIX	00038806992TRLO0
14:40:12.005	556	160.3	CHIX	00038807090TRLO0
14:40:12.005	289	160.3	CHIX	00038807091TRLO0
15:12:22.736	94	160.3	CHIX	00038809213TRLO0
15:12:22.736	1984	160.3	CHIX	00038809214TRLO0
15:30:25.328	196	160.3	CHIX	00038810625TRLO0
15:30:25.328	140	160.3	CHIX	00038810626TRLO0
15:30:25.328	1027	160.3	CHIX	00038810628TRLO0
15:31:38.831	1374	160.3	CHIX	00038810757TRLO0
15:31:46.005	1003	160.3	BATE	00038810779TRLO0
15:31:46.339	154	160.3	BATE	00038810795TRLO0
15:31:46.339	1473	160.3	BATE	00038810797TRLO0
15:31:46.383	75	160.3	BATE	00038810815TRLO0
15:31:46.383	72	160.3	BATE	00038810816TRLO0
15:31:46.383	73	160.3	BATE	00038810817TRLO0
15:31:46.383	71	160.3	BATE	00038810818TRLO0
15:31:46.383	154	160.3	BATE	00038810819TRLO0
15:31:46.383	17	160.3	BATE	00038810820TRLO0
15:31:46.404	743	160.3	BATE	00038810826TRLO0
15:31:46.419	1377	160.3	BATE	00038810827TRLO0
15:31:46.454	816	160.3	BATE	00038810828TRLO0
15:31:46.484	154	160.3	BATE	00038810833TRLO0
15:31:46.485	1213	160.3	BATE	00038810834TRLO0
15:31:46.501	74	160.3	BATE	00038810835TRLO0
15:31:46.501	72	160.3	BATE	00038810836TRLO0
15:31:46.501	73	160.3	BATE	00038810837TRLO0
15:31:46.501	73	160.3	BATE	00038810838TRLO0
15:31:46.501	154	160.3	BATE	00038810839TRLO0
15:31:46.501	1100	160.3	BATE	00038810840TRLO0
15:31:46.501	174	160.3	BATE	00038810841TRLO0
15:31:46.626	945	160.3	BATE	00038810842TRLO0
15:31:46.727	413	160.3	BATE	00038810843TRLO0
15:31:46.774	154	160.3	BATE	00038810847TRLO0
15:31:46.774	916	160.3	BATE	00038810849TRLO0
15:31:46.825	74	160.3	BATE	00038810851TRLO0
15:31:46.825	72	160.3	BATE	00038810852TRLO0
15:31:46.825	71	160.3	BATE	00038810853TRLO0
15:31:46.825	72	160.3	BATE	00038810854TRLO0
15:31:46.826	388	160.3	BATE	00038810855TRLO0
15:37:46.023	22	160.3	BATE	00038811176TRLO0
15:37:46.023	23	160.3	BATE	00038811177TRLO0
15:37:46.023	21	160.3	BATE	00038811178TRLO0
15:37:46.023	17	160.3	BATE	00038811180TRLO0
15:37:46.023	154	160.3	BATE	00038811189TRLO0
15:37:46.023	1224	160.3	BATE	00038811191TRLO0
15:37:46.024	652	160.3	BATE	00038811192TRLO0
15:37:46.041	150	160.3	CHIX	00038811195TRLO0
15:37:46.041	129	160.3	CHIX	00038811196TRLO0
15:37:46.041	153	160.3	CHIX	00038811197TRLO0
15:37:46.072	219	160.3	BATE	00038811202TRLO0
15:37:46.072	1100	160.3	BATE	00038811203TRLO0
15:37:46.072	1224	160.3	BATE	00038811204TRLO0
15:37:46.072	1020	160.3	BATE	00038811205TRLO0
15:37:46.133	154	160.3	BATE	00038811212TRLO0
15:37:46.133	214	160.3	BATE	00038811216TRLO0
15:37:46.133	2	160.3	BATE	00038811217TRLO0
15:37:46.133	2	160.3	BATE	00038811218TRLO0
15:37:46.133	46	160.3	BATE	00038811219TRLO0
15:37:46.133	2	160.3	BATE	00038811220TRLO0
15:37:46.134	2904	160.3	BATE	00038811221TRLO0
15:37:46.186	479	160.3	XLON	00038811237TRLO0
15:37:46.186	127	160.3	XLON	00038811238TRLO0
15:37:46.186	149	160.3	XLON	00038811239TRLO0
15:37:46.186	142	160.3	XLON	00038811240TRLO0
15:37:46.186	433	160.3	XLON	00038811241TRLO0
15:37:46.186	682	160.3	XLON	00038811242TRLO0
15:37:46.186	661	160.3	XLON	00038811243TRLO0
15:37:46.186	682	160.3	XLON	00038811244TRLO0
15:37:46.186	682	160.3	XLON	00038811245TRLO0
15:37:46.186	167	160.3	XLON	00038811246TRLO0
15:37:46.575	124	160.3	XLON	00038811255TRLO0
15:37:46.575	137	160.3	XLON	00038811256TRLO0
15:37:46.575	153	160.3	XLON	00038811257TRLO0
15:37:46.575	143	160.3	XLON	00038811258TRLO0
15:37:46.575	274	160.3	XLON	00038811259TRLO0
15:37:46.575	295	160.3	XLON	00038811260TRLO0
15:37:46.575	682	160.3	XLON	00038811261TRLO0
15:37:46.575	656	160.3	XLON	00038811262TRLO0
15:37:46.575	664	160.3	XLON	00038811263TRLO0
15:46:54.221	600	160.3	BATE	00038812030TRLO0
16:05:18.133	1071	160.3	BATE	00038813837TRLO0
16:05:18.133	1629	160.3	CHIX	00038813838TRLO0
16:05:18.133	1200	160.3	BATE	00038813839TRLO0
16:05:18.132	492	160.3	XLON	00038813840TRLO0
16:05:18.133	1354	160.3	XLON	00038813841TRLO0
16:05:18.133	309	160.3	XLON	00038813842TRLO0
16:05:18.156	1415	160.3	XLON	00038813843TRLO0
16:08:59.004	641	160.3	XLON	00038814262TRLO0
16:10:33.636	2098	160.3	CHIX	00038814463TRLO0
16:10:33.636	2155	160.3	XLON	00038814473TRLO0
16:10:33.636	2535	160.3	BATE	00038814474TRLO0
16:16:09.740	40	160.3	BATE	00038814737TRLO0
16:16:09.740	154	160.3	BATE	00038814738TRLO0
16:16:09.740	689	160.3	BATE	00038814739TRLO0
09:05:27.262	659	160.2	CHIX	00038797086TRLO0
09:06:38.874	628	160.2	BATE	00038797107TRLO0
09:06:38.874	706	160.2	XLON	00038797108TRLO0
09:20:14.004	755	160.2	BATE	00038797525TRLO0
09:20:14.005	504	160.2	XLON	00038797526TRLO0
09:20:14.005	545	160.2	XLON	00038797527TRLO0
09:20:14.005	268	160.2	XLON	00038797528TRLO0
09:26:03.814	151	160.2	CHIX	00038797659TRLO0
09:26:03.814	758	160.2	CHIX	00038797660TRLO0
10:45:18.006	286	160.2	XLON	00038799890TRLO0
10:45:18.006	154	160.2	XLON	00038799891TRLO0
10:45:18.006	55	160.2	XLON	00038799892TRLO0
10:45:18.006	66	160.2	XLON	00038799893TRLO0
10:45:18.006	20	160.2	XLON	00038799894TRLO0
14:51:55.632	794	160.2	XLON	00038807603TRLO0
14:51:55.632	167	160.2	XLON	00038807604TRLO0
14:51:55.647	214	160.2	XLON	00038807605TRLO0
14:51:55.647	130	160.2	XLON	00038807606TRLO0
14:51:55.647	149	160.2	XLON	00038807607TRLO0
14:51:55.647	404	160.2	XLON	00038807608TRLO0
14:52:39.026	440	160.2	XLON	00038807687TRLO0
14:52:39.026	14	160.2	XLON	00038807688TRLO0
15:12:22.774	1152	160.2	CHIX	00038809219TRLO0
15:12:22.774	1882	160.2	CHIX	00038809220TRLO0
15:15:58.006	91	160.2	CHIX	00038809449TRLO0
15:15:58.006	278	160.2	CHIX	00038809454TRLO0
15:30:25.324	1768	160.2	BATE	00038810621TRLO0
15:30:25.328	142	160.2	CHIX	00038810622TRLO0
15:30:25.328	136	160.2	CHIX	00038810623TRLO0
15:30:25.328	134	160.2	CHIX	00038810624TRLO0
15:30:25.334	439	160.2	XLON	00038810627TRLO0
15:30:25.334	140	160.2	XLON	00038810631TRLO0
15:30:25.334	141	160.2	XLON	00038810632TRLO0
15:30:25.334	304	160.2	XLON	00038810633TRLO0
15:30:25.351	930	160.2	BATE	00038810634TRLO0
15:30:25.353	922	160.2	CHIX	00038810635TRLO0
15:30:25.365	294	160.2	BATE	00038810636TRLO0
15:30:25.367	139	160.2	CHIX	00038810637TRLO0
15:31:46.330	848	160.2	BATE	00038810781TRLO0
15:31:46.330	7203	160.2	XLON	00038810792TRLO0
15:31:46.330	455	160.2	CHIX	00038810794TRLO0
15:37:46.017	1078	160.2	TRQX	00038811164TRLO0
15:37:46.042	722	160.2	CHIX	00038811199TRLO0
15:37:46.043	573	160.2	CHIX	00038811200TRLO0
16:16:09.724	328	160.2	CHIX	00038814733TRLO0
16:16:09.724	782	160.2	XLON	00038814734TRLO0
16:16:09.724	555	160.2	CHIX	00038814735TRLO0
16:16:09.724	791	160.2	BATE	00038814736TRLO0
16:16:24.919	522	160.2	XLON	00038814754TRLO0
16:16:24.919	1044	160.2	BATE	00038814756TRLO0
16:16:24.919	489	160.2	CHIX	00038814757TRLO0
16:18:08.717	2173	160.2	XLON	00038814803TRLO0
16:18:10.622	431	160.2	XLON	00038814806TRLO0
09:06:38.878	440	160.1	BATE	00038797109TRLO0
09:06:38.879	494	160.1	XLON	00038797110TRLO0
09:26:03.801	778	160.1	XLON	00038797647TRLO0
09:26:03.801	489	160.1	CHIX	00038797655TRLO0
09:26:03.801	518	160.1	BATE	00038797656TRLO0
09:26:03.814	242	160.1	CHIX	00038797658TRLO0
10:27:14.852	335	160.1	BATE	00038799210TRLO0
10:27:14.852	162	160.1	BATE	00038799211TRLO0
10:27:14.852	154	160.1	BATE	00038799212TRLO0
10:27:14.853	1404	160.1	BATE	00038799213TRLO0
10:27:54.005	472	160.1	BATE	00038799221TRLO0
10:29:40.427	446	160.1	XLON	00038799300TRLO0
10:29:40.438	500	160.1	XLON	00038799301TRLO0
10:29:40.438	141	160.1	XLON	00038799302TRLO0
10:29:40.438	130	160.1	XLON	00038799303TRLO0
10:29:40.439	181	160.1	XLON	00038799304TRLO0
10:29:40.453	41	160.1	XLON	00038799306TRLO0
10:29:40.453	141	160.1	XLON	00038799307TRLO0
10:29:40.453	131	160.1	XLON	00038799308TRLO0
10:29:40.454	274	160.1	XLON	00038799309TRLO0
10:29:40.468	274	160.1	XLON	00038799310TRLO0
10:29:40.468	129	160.1	XLON	00038799311TRLO0
10:29:40.468	27	160.1	XLON	00038799312TRLO0
10:29:40.468	500	160.1	XLON	00038799313TRLO0
10:29:40.468	133	160.1	XLON	00038799314TRLO0
10:29:40.468	11	160.1	XLON	00038799315TRLO0
10:44:20.015	537	160.1	CHIX	00038799817TRLO0
10:44:20.015	153	160.1	CHIX	00038799818TRLO0
10:44:20.015	146	160.1	CHIX	00038799819TRLO0
10:44:20.015	178	160.1	CHIX	00038799820TRLO0
10:44:20.023	74	160.1	XLON	00038799821TRLO0
10:44:20.023	153	160.1	XLON	00038799822TRLO0
10:44:20.023	54	160.1	XLON	00038799823TRLO0
10:44:20.023	65	160.1	XLON	00038799824TRLO0
10:44:20.023	1889	160.1	XLON	00038799825TRLO0
10:44:20.041	54	160.1	XLON	00038799827TRLO0
10:44:20.041	65	160.1	XLON	00038799828TRLO0
10:44:20.041	16	160.1	XLON	00038799829TRLO0
10:44:20.042	753	160.1	XLON	00038799830TRLO0
10:45:38.659	727	160.1	CHIX	00038799902TRLO0
10:45:38.660	500	160.1	XLON	00038799903TRLO0
13:27:57.270	98	160.1	CHIX	00038803729TRLO0
13:27:57.270	143	160.1	CHIX	00038803730TRLO0
13:27:57.270	128	160.1	CHIX	00038803731TRLO0
13:27:57.270	1685	160.1	CHIX	00038803732TRLO0
13:27:57.294	131	160.1	CHIX	00038803733TRLO0
13:27:57.294	138	160.1	CHIX	00038803734TRLO0
13:27:57.294	139	160.1	CHIX	00038803735TRLO0
13:27:57.294	814	160.1	CHIX	00038803736TRLO0
13:27:57.637	139	160.1	CHIX	00038803737TRLO0
13:27:57.637	150	160.1	CHIX	00038803738TRLO0
13:27:57.637	151	160.1	CHIX	00038803739TRLO0
13:27:57.637	443	160.1	CHIX	00038803740TRLO0
13:27:57.670	400	160.1	CHIX	00038803741TRLO0
13:27:57.686	153	160.1	CHIX	00038803742TRLO0
13:27:57.686	152	160.1	CHIX	00038803743TRLO0
13:27:57.686	338	160.1	CHIX	00038803744TRLO0
13:42:55.432	404	160.1	XLON	00038804392TRLO0
13:42:55.431	13	160.1	CHIX	00038804393TRLO0
13:42:55.431	382	160.1	CHIX	00038804394TRLO0
13:42:55.617	141	160.1	XLON	00038804399TRLO0
13:42:55.617	154	160.1	XLON	00038804404TRLO0
13:42:55.617	131	160.1	XLON	00038804405TRLO0
13:42:55.617	1002	160.1	XLON	00038804406TRLO0
13:42:55.617	2509	160.1	XLON	00038804419TRLO0
13:42:55.640	13	160.1	CHIX	00038804428TRLO0
13:42:55.640	2200	160.1	CHIX	00038804430TRLO0
13:42:55.640	190	160.1	CHIX	00038804432TRLO0
13:42:55.645	409	160.1	XLON	00038804433TRLO0
13:42:55.645	133	160.1	XLON	00038804435TRLO0
13:42:55.646	682	160.1	XLON	00038804437TRLO0
13:42:55.646	312	160.1	XLON	00038804438TRLO0
13:42:55.646	682	160.1	XLON	00038804440TRLO0
13:42:55.646	563	160.1	XLON	00038804441TRLO0
13:42:55.667	1365	160.1	CHIX	00038804442TRLO0
13:42:55.667	105	160.1	CHIX	00038804443TRLO0
13:42:55.671	289	160.1	XLON	00038804450TRLO0
13:42:55.671	1149	160.1	XLON	00038804452TRLO0
13:42:55.682	679	160.1	CHIX	00038804460TRLO0
13:42:55.682	129	160.1	CHIX	00038804461TRLO0
13:42:55.682	135	160.1	CHIX	00038804462TRLO0
13:42:55.682	478	160.1	CHIX	00038804463TRLO0
13:42:55.687	145	160.1	XLON	00038804464TRLO0
13:42:55.687	128	160.1	XLON	00038804465TRLO0
13:42:55.687	453	160.1	XLON	00038804466TRLO0
14:24:32.501	489	160.1	BATE	00038806551TRLO0
14:25:00.887	1922	160.1	XLON	00038806558TRLO0
14:25:00.891	875	160.1	CHIX	00038806560TRLO0
14:25:00.894	1100	160.1	BATE	00038806561TRLO0
14:25:00.895	29	160.1	BATE	00038806562TRLO0
14:25:00.895	219	160.1	BATE	00038806563TRLO0
14:25:00.906	154	160.1	CHIX	00038806565TRLO0
14:25:00.907	833	160.1	CHIX	00038806566TRLO0
14:25:00.916	636	160.1	BATE	00038806568TRLO0
14:25:00.922	178	160.1	CHIX	00038806573TRLO0
14:25:00.923	712	160.1	CHIX	00038806574TRLO0
14:25:00.932	1087	160.1	BATE	00038806575TRLO0
14:25:00.937	154	160.1	CHIX	00038806576TRLO0
14:25:00.937	138	160.1	CHIX	00038806577TRLO0
14:25:00.937	134	160.1	CHIX	00038806578TRLO0
14:25:00.938	879	160.1	CHIX	00038806579TRLO0
14:25:00.949	1372	160.1	BATE	00038806582TRLO0
14:25:00.954	139	160.1	CHIX	00038806583TRLO0
14:25:00.954	355	160.1	CHIX	00038806584TRLO0
14:25:00.954	147	160.1	CHIX	00038806585TRLO0
14:25:00.954	139	160.1	CHIX	00038806587TRLO0
14:25:00.955	610	160.1	CHIX	00038806588TRLO0
14:25:00.968	989	160.1	BATE	00038806590TRLO0
14:25:00.973	134	160.1	CHIX	00038806591TRLO0
14:25:00.973	138	160.1	CHIX	00038806593TRLO0
14:25:00.974	714	160.1	CHIX	00038806594TRLO0
14:25:00.990	1002	160.1	BATE	00038806596TRLO0
14:25:00.995	133	160.1	CHIX	00038806597TRLO0
14:25:00.995	148	160.1	CHIX	00038806598TRLO0
14:25:00.995	154	160.1	CHIX	00038806599TRLO0
14:25:00.996	245	160.1	CHIX	00038806601TRLO0
14:25:01.008	650	160.1	BATE	00038806602TRLO0
14:25:01.025	841	160.1	BATE	00038806604TRLO0
14:31:29.077	800	160.1	CHIX	00038806720TRLO0
14:31:29.077	47	160.1	CHIX	00038806721TRLO0
14:32:46.965	1896	160.1	CHIX	00038806752TRLO0
14:32:46.966	176	160.1	CHIX	00038806753TRLO0
14:32:58.768	909	160.1	CHIX	00038806784TRLO0
14:57:30.714	2085	160.1	CHIX	00038808174TRLO0
15:12:22.743	1250	160.1	TRQX	00038809215TRLO0
15:12:22.743	489	160.1	XLON	00038809216TRLO0
15:25:12.887	2155	160.1	XLON	00038810052TRLO0
15:30:25.313	1708	160.1	BATE	00038810619TRLO0
15:30:25.313	2155	160.1	XLON	00038810620TRLO0
16:17:13.221	724	160.1	BATE	00038814784TRLO0
16:18:08.711	516	160.1	CHIX	00038814801TRLO0
16:18:08.712	47	160.1	CHIX	00038814802TRLO0
16:18:08.718	489	160.1	XLON	00038814804TRLO0
09:12:30.007	718	160	XLON	00038797338TRLO0
09:26:03.807	888	160	BATE	00038797657TRLO0
09:37:21.734	413	160	CHIX	00038797864TRLO0
10:28:50.626	776	160	CHIX	00038799261TRLO0
10:30:33.742	772	160	CHIX	00038799350TRLO0
10:30:33.742	1077	160	BATE	00038799361TRLO0
10:30:33.743	859	160	XLON	00038799362TRLO0
10:40:28.009	36	160	CHIX	00038799684TRLO0
10:40:28.034	132	160	CHIX	00038799687TRLO0
10:40:28.034	150	160	CHIX	00038799688TRLO0
10:46:00.909	844	160	XLON	00038799926TRLO0
10:46:00.909	508	160	CHIX	00038799927TRLO0
10:46:00.909	533	160	BATE	00038799928TRLO0
10:52:25.383	526	160	CHIX	00038800065TRLO0
10:52:25.383	1250	160	XLON	00038800076TRLO0
10:52:25.383	539	160	BATE	00038800077TRLO0
10:52:25.383	999	160	TRQX	00038800079TRLO0
11:05:40.094	377	160	XLON	00038800403TRLO0
11:05:40.093	489	160	CHIX	00038800404TRLO0
11:05:40.096	2223	160	XLON	00038800405TRLO0
11:05:40.096	222	160	XLON	00038800406TRLO0
11:05:40.098	2232	160	BATE	00038800407TRLO0
11:05:40.096	118	160	XLON	00038800408TRLO0
11:46:39.024	1017	160	CHIX	00038801310TRLO0
13:13:24.738	1100	160	TRQX	00038803404TRLO0
13:13:24.737	489	160	XLON	00038803405TRLO0
13:13:24.738	489	160	BATE	00038803406TRLO0
13:13:24.738	150	160	TRQX	00038803407TRLO0
13:42:55.418	489	160	CHIX	00038804382TRLO0
13:42:55.418	489	160	XLON	00038804386TRLO0
13:42:55.622	1272	160	CHIX	00038804418TRLO0
13:42:55.630	1100	160	BATE	00038804420TRLO0
13:42:55.630	50	160	BATE	00038804422TRLO0
13:42:55.630	3355	160	BATE	00038804424TRLO0
13:42:55.640	1461	160	CHIX	00038804425TRLO0
13:42:55.640	625	160	CHIX	00038804427TRLO0
13:42:55.742	1818	160	BATE	00038804468TRLO0
13:42:55.741	501	160	XLON	00038804469TRLO0
13:42:55.741	1375	160	XLON	00038804470TRLO0
13:42:55.787	423	160	XLON	00038804472TRLO0
13:42:55.787	36	160	XLON	00038804473TRLO0
13:42:55.788	3603	160	BATE	00038804474TRLO0
13:42:55.826	1773	160	BATE	00038804476TRLO0
14:40:26.665	845	160	TRQX	00038807100TRLO0
14:40:26.666	1126	160	CHIX	00038807101TRLO0
14:40:26.665	1271	160	TRQX	00038807102TRLO0
14:40:26.673	603	160	CHIX	00038807103TRLO0
14:47:43.509	1215	160	CHIX	00038807477TRLO0
14:57:30.700	784	160	CHIX	00038808168TRLO0
14:57:30.700	19	160	CHIX	00038808169TRLO0
14:57:30.701	624	160	XLON	00038808170TRLO0
14:57:30.700	635	160	BATE	00038808171TRLO0
14:57:30.700	19	160	CHIX	00038808172TRLO0
14:57:30.700	635	160	BATE	00038808173TRLO0
15:12:23.058	635	160	XLON	00038809224TRLO0
15:16:04.675	87	160	BATE	00038809455TRLO0
15:16:04.675	2155	160	XLON	00038809456TRLO0
15:16:04.675	1100	160	BATE	00038809457TRLO0
15:16:04.675	226	160	CHIX	00038809458TRLO0
15:16:04.675	966	160	CHIX	00038809459TRLO0
15:23:14.725	1310	160	XLON	00038809912TRLO0
09:14:26.005	554	159.9	BATE	00038797378TRLO0
09:14:26.006	331	159.9	XLON	00038797379TRLO0
09:14:26.006	61	159.9	XLON	00038797380TRLO0
09:17:02.623	1141	159.9	XLON	00038797430TRLO0
09:18:29.463	562	159.9	BATE	00038797464TRLO0
09:37:21.723	148	159.9	CHIX	00038797859TRLO0
09:37:21.723	548	159.9	XLON	00038797860TRLO0
09:37:21.723	178	159.9	CHIX	00038797861TRLO0
09:37:21.723	178	159.9	CHIX	00038797862TRLO0
09:37:21.723	617	159.9	BATE	00038797863TRLO0
09:37:21.731	402	159.9	XLON	00038797865TRLO0
09:37:21.732	99	159.9	XLON	00038797866TRLO0
09:37:26.820	489	159.9	BATE	00038797868TRLO0
09:37:26.820	390	159.9	XLON	00038797869TRLO0
09:37:28.705	1604	159.9	XLON	00038797870TRLO0
09:37:28.708	543	159.9	BATE	00038797871TRLO0
09:41:30.005	125	159.9	XLON	00038798026TRLO0
09:41:30.005	335	159.9	XLON	00038798027TRLO0
09:43:26.006	141	159.9	XLON	00038798101TRLO0
09:43:26.006	433	159.9	XLON	00038798102TRLO0
09:45:22.005	69	159.9	XLON	00038798134TRLO0
09:45:22.005	147	159.9	XLON	00038798135TRLO0
09:45:22.005	153	159.9	XLON	00038798136TRLO0
09:45:22.005	114	159.9	XLON	00038798137TRLO0
09:47:21.732	129	159.9	XLON	00038798188TRLO0
09:47:21.732	250	159.9	XLON	00038798189TRLO0
09:49:14.007	242	159.9	XLON	00038798210TRLO0
09:49:14.007	124	159.9	XLON	00038798211TRLO0
09:49:14.007	682	159.9	XLON	00038798212TRLO0
09:49:14.007	44	159.9	XLON	00038798213TRLO0
09:49:14.007	123	159.9	XLON	00038798214TRLO0
09:52:47.689	139	159.9	CHIX	00038798307TRLO0
09:52:47.689	131	159.9	CHIX	00038798308TRLO0
09:52:47.689	1726	159.9	CHIX	00038798309TRLO0
10:01:55.987	604	159.9	CHIX	00038798477TRLO0
10:01:55.987	735	159.9	BATE	00038798478TRLO0
10:01:55.986	690	159.9	XLON	00038798479TRLO0
10:02:05.652	145	159.9	XLON	00038798489TRLO0
10:02:05.652	131	159.9	XLON	00038798490TRLO0
10:02:05.652	82	159.9	XLON	00038798491TRLO0
10:02:05.652	14	159.9	XLON	00038798492TRLO0
10:02:05.652	8	159.9	XLON	00038798493TRLO0
10:02:05.707	133	159.9	XLON	00038798494TRLO0
10:02:05.707	134	159.9	XLON	00038798495TRLO0
10:02:05.707	501	159.9	XLON	00038798496TRLO0
10:02:05.707	154	159.9	XLON	00038798497TRLO0
10:02:05.708	373	159.9	XLON	00038798498TRLO0
10:30:33.755	1037	159.9	XLON	00038799363TRLO0
10:30:33.755	591	159.9	BATE	00038799364TRLO0
10:30:33.776	901	159.9	CHIX	00038799366TRLO0
11:05:40.107	389	159.9	CHIX	00038800409TRLO0
11:05:40.106	1091	159.9	XLON	00038800410TRLO0
11:05:40.107	1752	159.9	BATE	00038800411TRLO0
11:28:19.426	129	159.9	XLON	00038800978TRLO0
11:28:19.426	136	159.9	XLON	00038800979TRLO0
11:28:19.426	457	159.9	XLON	00038800980TRLO0
11:46:36.939	182	159.9	CHIX	00038801300TRLO0
11:46:36.939	432	159.9	CHIX	00038801301TRLO0
11:46:39.024	1098	159.9	CHIX	00038801309TRLO0
11:46:39.079	1100	159.9	CHIX	00038801311TRLO0
11:46:39.080	991	159.9	CHIX	00038801312TRLO0
11:46:40.665	154	159.9	BATE	00038801315TRLO0
11:46:40.665	3300	159.9	BATE	00038801316TRLO0
11:46:40.666	471	159.9	BATE	00038801317TRLO0
11:48:08.006	154	159.9	BATE	00038801359TRLO0
11:48:08.006	415	159.9	BATE	00038801360TRLO0
11:51:02.005	51	159.9	BATE	00038801433TRLO0
11:51:02.005	49	159.9	BATE	00038801434TRLO0
11:51:02.005	39	159.9	BATE	00038801435TRLO0
11:51:02.005	277	159.9	BATE	00038801436TRLO0
11:53:56.006	9	159.9	BATE	00038801496TRLO0
11:53:56.006	593	159.9	BATE	00038801497TRLO0
13:13:24.773	40	159.9	BATE	00038803408TRLO0
13:13:24.989	674	159.9	XLON	00038803409TRLO0
13:13:24.989	540	159.9	BATE	00038803410TRLO0
13:13:24.989	94	159.9	BATE	00038803411TRLO0
13:13:24.998	388	159.9	BATE	00038803412TRLO0
13:13:24.999	501	159.9	XLON	00038803413TRLO0
13:13:24.999	101	159.9	BATE	00038803414TRLO0
13:13:25.011	528	159.9	BATE	00038803415TRLO0
13:13:25.014	103	159.9	XLON	00038803416TRLO0
13:13:25.014	107	159.9	XLON	00038803417TRLO0
13:13:25.014	42	159.9	XLON	00038803418TRLO0
13:13:25.014	51	159.9	XLON	00038803419TRLO0
13:13:25.015	237	159.9	XLON	00038803421TRLO0
13:13:34.925	693	159.9	BATE	00038803422TRLO0
13:13:34.924	360	159.9	XLON	00038803423TRLO0
13:13:34.924	322	159.9	XLON	00038803424TRLO0
13:13:35.017	179	159.9	XLON	00038803425TRLO0
13:13:35.017	155	159.9	XLON	00038803426TRLO0
13:13:35.017	141	159.9	XLON	00038803427TRLO0
13:13:35.017	21	159.9	XLON	00038803428TRLO0
13:13:35.024	487	159.9	BATE	00038803429TRLO0
13:13:35.226	811	159.9	BATE	00038803432TRLO0
13:13:35.425	733	159.9	BATE	00038803433TRLO0
14:40:26.665	826	159.9	XLON	00038807099TRLO0
09:37:28.719	671	159.8	CHIX	00038797872TRLO0
09:37:28.719	469	159.8	XLON	00038797873TRLO0
09:37:28.719	131	159.8	BATE	00038797874TRLO0
09:37:28.726	489	159.8	XLON	00038797875TRLO0
09:37:44.339	489	159.8	BATE	00038797877TRLO0
09:52:47.680	489	159.8	XLON	00038798301TRLO0
09:52:47.680	965	159.8	TRQX	00038798302TRLO0
09:52:47.686	1100	159.8	BATE	00038798303TRLO0
09:52:47.686	1100	159.8	BATE	00038798304TRLO0
09:52:47.686	389	159.8	BATE	00038798305TRLO0
09:52:47.689	413	159.8	CHIX	00038798306TRLO0
10:02:05.647	489	159.8	CHIX	00038798486TRLO0
10:02:05.647	489	159.8	XLON	00038798487TRLO0
10:02:05.647	489	159.8	BATE	00038798488TRLO0
10:15:20.009	422	159.8	CHIX	00038798809TRLO0
10:18:14.009	532	159.8	CHIX	00038798914TRLO0
10:21:01.334	144	159.8	BATE	00038799029TRLO0
11:15:43.931	54	159.8	XLON	00038800678TRLO0
11:20:54.679	1128	159.8	XLON	00038800800TRLO0
11:20:54.679	616	159.8	CHIX	00038800801TRLO0
11:20:54.679	751	159.8	BATE	00038800802TRLO0
11:20:54.688	1903	159.8	XLON	00038800803TRLO0
11:46:38.623	669	159.8	CHIX	00038801304TRLO0
11:46:38.623	114	159.8	BATE	00038801305TRLO0
11:46:38.623	680	159.8	BATE	00038801306TRLO0
11:46:40.594	409	159.8	BATE	00038801314TRLO0
11:53:56.064	1066	159.8	TRQX	00038801498TRLO0
11:53:56.064	489	159.8	BATE	00038801499TRLO0
11:53:57.166	489	159.8	CHIX	00038801500TRLO0
13:13:25.015	405	159.8	XLON	00038803420TRLO0
13:13:35.029	584	159.8	XLON	00038803430TRLO0
13:13:35.029	823	159.8	XLON	00038803431TRLO0
13:13:40.368	663	159.8	BATE	00038803435TRLO0
13:13:40.368	132	159.8	CHIX	00038803436TRLO0
13:13:40.371	104	159.8	CHIX	00038803437TRLO0
13:14:07.083	754	159.8	XLON	00038803450TRLO0
13:14:07.083	726	159.8	XLON	00038803451TRLO0
13:14:07.085	74	159.8	CHIX	00038803452TRLO0
13:14:12.454	197	159.8	CHIX	00038803456TRLO0
10:02:11.442	456	159.7	XLON	00038798500TRLO0
10:02:11.442	608	159.7	CHIX	00038798501TRLO0
10:02:11.442	536	159.7	BATE	00038798502TRLO0
10:18:12.896	372	159.7	BATE	00038798911TRLO0
10:18:12.896	412	159.7	XLON	00038798912TRLO0
11:54:31.322	298	159.7	CHIX	00038801503TRLO0
11:54:31.321	50	159.7	XLON	00038801504TRLO0
11:54:31.322	401	159.7	BATE	00038801505TRLO0
11:54:31.321	713	159.7	XLON	00038801506TRLO0
11:54:31.322	598	159.7	CHIX	00038801507TRLO0
11:54:31.322	401	159.7	BATE	00038801508TRLO0
13:14:12.454	505	159.7	BATE	00038803455TRLO0
13:14:17.793	662	159.7	XLON	00038803458TRLO0
13:14:17.795	63	159.7	BATE	00038803459TRLO0
13:14:23.169	56	159.7	BATE	00038803460TRLO0
13:14:28.499	323	159.7	BATE	00038803473TRLO0
13:14:28.506	394	159.7	XLON	00038803475TRLO0
10:06:24.535	535	159.6	CHIX	00038798586TRLO0
10:06:24.536	1059	159.6	XLON	00038798587TRLO0
10:06:24.535	834	159.6	BATE	00038798588TRLO0
13:14:28.499	453	159.6	BATE	00038803474TRLO0

---

---