FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 20

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	19 February 2025
Number of ordinary shares purchased	466,278
Weighted average price paid (p)	161.22
Highest price paid (p)	164.00
Lowest price paid (p)	160.00

Following the above purchase, FirstGroup holds 154,108,265 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 596,586,750. 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 19 February 2025 is 596,586,750. 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	161.21	221,711
BATE	161.22	129,323
CHIX	161.23	99,177
TRQX	161.33	16,067

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:00:32.030	494	164	XLON	00038873301TRLO0
08:00:32.031	909	163.9	XLON	00038873303TRLO0
08:00:32.031	480	163.9	CHIX	00038873300TRLO0
08:00:32.031	494	164	CHIX	00038873299TRLO0
08:00:32.039	1211	164	TRQX	00038873302TRLO0
08:01:22.229	338	162.7	XLON	00038873369TRLO0
08:02:17.447	321	162.7	XLON	00038873438TRLO0
08:05:32.753	92	162.7	XLON	00038873623TRLO0
08:05:48.942	667	163.9	CHIX	00038873646TRLO0
08:08:42.006	148	163.5	CHIX	00038873834TRLO0
08:08:42.006	264	163.5	CHIX	00038873833TRLO0
08:08:42.006	101	163.5	CHIX	00038873832TRLO0
08:08:42.006	170	163.5	CHIX	00038873831TRLO0
08:09:58.627	494	163	BATE	00038873907TRLO0
08:09:58.627	72	163	CHIX	00038873905TRLO0
08:09:58.628	494	163	XLON	00038873906TRLO0
08:09:59.544	422	163	CHIX	00038873910TRLO0
08:10:06.041	709	162.9	XLON	00038873915TRLO0
08:10:24.643	708	162.9	XLON	00038873924TRLO0
08:10:24.643	494	162.9	BATE	00038873923TRLO0
08:10:24.643	557	162.9	CHIX	00038873922TRLO0
08:10:39.412	144	163.1	XLON	00038873929TRLO0
08:10:39.412	165	163.1	XLON	00038873928TRLO0
08:10:39.412	20	163.1	XLON	00038873927TRLO0
08:10:39.412	54	163.2	XLON	00038873932TRLO0
08:10:39.412	176	163.2	XLON	00038873931TRLO0
08:10:39.412	88	163.2	XLON	00038873930TRLO0
08:11:13.914	408	163.1	XLON	00038873946TRLO0
08:11:13.914	17	163.1	XLON	00038873945TRLO0
08:11:16.854	289	162.9	BATE	00038873948TRLO0
08:11:16.857	521	162.9	CHIX	00038873950TRLO0
08:11:16.857	205	162.9	BATE	00038873949TRLO0
08:11:16.861	641	162.8	XLON	00038873952TRLO0
08:11:16.861	63	162.8	XLON	00038873951TRLO0
08:11:16.862	8	163.1	XLON	00038873957TRLO0
08:11:16.862	172	163.1	XLON	00038873956TRLO0
08:11:16.862	111	163.1	XLON	00038873955TRLO0
08:11:16.862	251	163.1	XLON	00038873953TRLO0
08:11:16.867	494	162.8	BATE	00038873954TRLO0
08:11:17.021	494	162.8	BATE	00038873958TRLO0
08:11:17.248	374	162.8	BATE	00038873959TRLO0
08:11:32.862	700	162.7	XLON	00038873960TRLO0
08:11:32.862	120	162.8	BATE	00038873961TRLO0
08:11:32.871	1703	162.8	BATE	00038873962TRLO0
08:12:34.006	330	162.7	XLON	00038873981TRLO0
08:12:34.006	800	162.7	XLON	00038873980TRLO0
08:12:34.007	266	162.7	XLON	00038873982TRLO0
08:18:18.791	44	162.5	CHIX	00038874276TRLO0
08:18:19.567	380	162.4	CHIX	00038874277TRLO0
08:18:19.567	975	162.5	CHIX	00038874280TRLO0
08:18:19.567	702	162.5	XLON	00038874279TRLO0
08:18:19.567	494	162.5	BATE	00038874278TRLO0
08:18:19.575	494	162.3	BATE	00038874281TRLO0
08:18:19.580	1320	162.5	XLON	00038874283TRLO0
08:18:19.580	172	162.5	XLON	00038874282TRLO0
08:18:43.337	494	162	XLON	00038874295TRLO0
08:18:44.255	881	162	BATE	00038874296TRLO0
08:18:44.273	596	161.9	XLON	00038874298TRLO0
08:18:44.273	504	161.9	BATE	00038874297TRLO0
08:18:44.286	502	161.8	XLON	00038874299TRLO0
08:19:20.010	378	161.4	BATE	00038874309TRLO0
08:19:20.010	494	161.4	CHIX	00038874308TRLO0
08:21:30.920	171	161.6	XLON	00038874515TRLO0
08:21:30.920	496	161.6	XLON	00038874514TRLO0
08:22:27.504	595	161.6	XLON	00038874567TRLO0
08:22:27.504	290	161.6	XLON	00038874566TRLO0
08:22:27.504	920	161.6	TRQX	00038874565TRLO0
08:22:27.504	730	161.6	BATE	00038874564TRLO0
08:22:27.504	575	161.6	CHIX	00038874563TRLO0
08:23:39.504	417	161.3	XLON	00038874600TRLO0
08:30:51.420	701	161.5	XLON	00038874811TRLO0
08:30:51.420	558	161.5	CHIX	00038874810TRLO0
08:30:52.433	162	161.5	CHIX	00038874813TRLO0
08:30:52.433	494	161.5	XLON	00038874812TRLO0
08:30:52.437	415	161.5	CHIX	00038874814TRLO0
08:30:52.440	406	161.6	BATE	00038874816TRLO0
08:30:52.440	186	161.6	BATE	00038874815TRLO0
08:30:52.494	944	161.4	XLON	00038874819TRLO0
08:30:52.494	742	161.4	BATE	00038874818TRLO0
08:30:52.494	401	161.4	CHIX	00038874817TRLO0
08:30:58.929	663	161.3	XLON	00038874822TRLO0
08:30:58.929	445	161.3	BATE	00038874821TRLO0
08:37:35.255	494	161.4	CHIX	00038874954TRLO0
08:37:59.255	724	161.3	BATE	00038874974TRLO0
08:37:59.255	670	161.3	CHIX	00038874973TRLO0
08:39:07.224	734	161.3	BATE	00038875005TRLO0
08:39:07.224	734	161.3	XLON	00038875004TRLO0
08:41:43.780	494	161.3	BATE	00038875067TRLO0
08:41:43.780	494	161.3	XLON	00038875066TRLO0
08:41:43.780	494	161.3	CHIX	00038875065TRLO0
08:41:43.781	481	161.2	BATE	00038875068TRLO0
08:41:43.791	2461	161.3	XLON	00038875069TRLO0
08:42:50.207	140	161	XLON	00038875096TRLO0
08:43:27.905	301	161	XLON	00038875112TRLO0
08:43:27.905	295	161	XLON	00038875111TRLO0
08:43:27.906	411	161	BATE	00038875110TRLO0
08:43:27.919	432	160.9	XLON	00038875113TRLO0
08:43:31.151	494	160.9	CHIX	00038875115TRLO0
08:46:15.528	657	160.9	BATE	00038875254TRLO0
08:46:19.253	412	160.8	XLON	00038875261TRLO0
08:46:27.255	356	160.7	CHIX	00038875263TRLO0
08:48:20.004	402	160.8	CHIX	00038875304TRLO0
08:48:20.004	82	160.8	CHIX	00038875303TRLO0
08:48:20.004	949	160.8	XLON	00038875302TRLO0
08:48:20.004	28	160.8	CHIX	00038875301TRLO0
08:48:23.962	661	160.7	BATE	00038875311TRLO0
08:48:23.963	352	160.7	XLON	00038875313TRLO0
08:48:23.963	82	160.7	XLON	00038875312TRLO0
08:49:21.682	156	160.8	XLON	00038875339TRLO0
08:49:21.682	338	160.8	XLON	00038875338TRLO0
08:55:35.357	613	161	CHIX	00038875526TRLO0
08:56:36.908	913	161.1	TRQX	00038875534TRLO0
09:02:22.688	793	161.3	CHIX	00038875669TRLO0
09:02:22.688	494	161.3	BATE	00038875668TRLO0
09:02:22.689	736	161.3	XLON	00038875670TRLO0
09:02:50.013	494	161.2	BATE	00038875679TRLO0
09:02:50.013	46	161.2	XLON	00038875678TRLO0
09:02:50.013	566	161.2	CHIX	00038875677TRLO0
09:02:50.013	727	161.2	XLON	00038875676TRLO0
09:02:50.023	2051	161.2	XLON	00038875680TRLO0
09:02:50.033	1541	161.3	BATE	00038875681TRLO0
09:04:19.640	35	161.4	XLON	00038875911TRLO0
09:04:34.209	185	161.3	BATE	00038875971TRLO0
09:04:34.209	292	161.3	XLON	00038875970TRLO0
09:04:34.209	603	161.3	BATE	00038875969TRLO0
09:04:34.209	304	161.3	XLON	00038875968TRLO0
09:04:34.209	572	161.3	CHIX	00038875967TRLO0
09:04:34.214	1075	161.4	XLON	00038875972TRLO0
09:16:57.117	773	161.4	XLON	00038876457TRLO0
09:16:57.117	494	161.4	BATE	00038876455TRLO0
09:16:57.117	494	161.4	CHIX	00038876439TRLO0
09:17:33.214	1168	161.7	XLON	00038876492TRLO0
09:26:18.038	288	161.8	CHIX	00038876800TRLO0
09:26:18.042	83	161.8	CHIX	00038876801TRLO0
09:27:58.049	812	161.7	XLON	00038876869TRLO0
09:27:58.050	494	161.7	CHIX	00038876868TRLO0
09:27:58.050	494	161.7	BATE	00038876867TRLO0
09:27:58.056	129	161.7	CHIX	00038876870TRLO0
09:27:58.056	1500	161.8	CHIX	00038876872TRLO0
09:27:58.056	44	161.8	CHIX	00038876871TRLO0
09:27:58.057	417	161.8	CHIX	00038876873TRLO0
09:28:28.689	494	161.7	XLON	00038876889TRLO0
09:28:28.689	456	161.7	BATE	00038876888TRLO0
09:28:28.689	494	161.7	CHIX	00038876887TRLO0
09:28:28.698	494	161.7	XLON	00038876890TRLO0
09:31:11.804	773	161.7	XLON	00038876960TRLO0
09:31:11.804	36	161.7	XLON	00038876959TRLO0
09:31:11.805	490	161.7	CHIX	00038876958TRLO0
09:31:11.805	494	161.7	BATE	00038876957TRLO0
09:31:11.813	1120	161.7	BATE	00038876961TRLO0
09:46:28.689	562	162.1	XLON	00038877586TRLO0
09:46:28.689	1336	162.1	TRQX	00038877584TRLO0
09:46:28.689	554	162.1	BATE	00038877583TRLO0
09:46:28.689	494	162.1	CHIX	00038877582TRLO0
09:46:28.690	394	162	XLON	00038877587TRLO0
09:46:28.698	368	162.2	CHIX	00038877591TRLO0
09:46:28.698	150	162.2	CHIX	00038877590TRLO0
09:46:28.698	144	162.2	CHIX	00038877589TRLO0
09:46:28.698	42	162.2	CHIX	00038877588TRLO0
09:52:25.103	247	162.3	CHIX	00038877895TRLO0
09:52:25.103	268	162.3	BATE	00038877894TRLO0
09:52:25.103	494	162.3	XLON	00038877893TRLO0
09:52:25.103	247	162.3	CHIX	00038877892TRLO0
09:52:25.103	226	162.3	BATE	00038877891TRLO0
10:02:21.006	327	162.2	BATE	00038878183TRLO0
10:02:21.006	577	162.2	XLON	00038878182TRLO0
10:02:21.006	327	162.2	BATE	00038878181TRLO0
10:02:21.006	88	162.2	XLON	00038878180TRLO0
10:02:21.006	494	162.2	CHIX	00038878179TRLO0
10:02:21.015	57	162.3	XLON	00038878188TRLO0
10:02:21.015	116	162.3	XLON	00038878186TRLO0
10:02:21.015	2500	162.3	BATE	00038878185TRLO0
10:02:21.015	2500	162.3	XLON	00038878184TRLO0
10:02:21.016	211	162.3	BATE	00038878187TRLO0
10:02:21.224	392	162.3	XLON	00038878190TRLO0
10:02:21.224	450	162.3	XLON	00038878189TRLO0
10:02:23.150	1601	162.3	XLON	00038878193TRLO0
10:02:23.150	370	162.3	XLON	00038878192TRLO0
10:02:23.685	1109	162.1	XLON	00038878197TRLO0
10:02:23.685	494	162.1	CHIX	00038878196TRLO0
10:02:23.685	636	162.1	BATE	00038878195TRLO0
10:02:23.692	1478	162.1	XLON	00038878198TRLO0
10:02:23.692	555	162.2	XLON	00038878199TRLO0
10:02:23.693	186	162.3	BATE	00038878201TRLO0
10:02:23.693	135	162.3	BATE	00038878200TRLO0
10:02:23.694	1727	162.3	BATE	00038878202TRLO0
10:07:34.127	623	162.1	BATE	00038878357TRLO0
10:07:34.127	494	162.1	CHIX	00038878356TRLO0
10:07:34.127	635	162.1	XLON	00038878355TRLO0
10:07:34.132	1514	162.3	BATE	00038878360TRLO0
10:07:34.132	171	162.3	BATE	00038878359TRLO0
10:07:34.132	186	162.3	BATE	00038878358TRLO0
10:08:35.759	423	162.3	XLON	00038878385TRLO0
10:08:35.759	166	162.3	XLON	00038878384TRLO0
10:08:35.759	166	162.3	XLON	00038878383TRLO0
10:08:35.759	41	162.3	XLON	00038878382TRLO0
10:08:35.822	628	162.3	XLON	00038878386TRLO0
10:08:36.023	651	162.3	XLON	00038878387TRLO0
10:08:36.041	377	162.3	CHIX	00038878388TRLO0
10:08:36.042	339	162.3	XLON	00038878390TRLO0
10:08:36.042	46	162.3	XLON	00038878389TRLO0
10:08:36.059	705	162.2	XLON	00038878396TRLO0
10:08:36.059	185	162.3	XLON	00038878395TRLO0
10:08:36.059	343	162.3	CHIX	00038878394TRLO0
10:08:36.059	38	162.3	XLON	00038878393TRLO0
10:08:36.059	52	162.3	CHIX	00038878392TRLO0
10:08:36.059	179	162.3	XLON	00038878391TRLO0
10:09:26.427	896	162.1	CHIX	00038878438TRLO0
10:09:26.427	379	162.1	BATE	00038878437TRLO0
10:09:26.427	669	162.1	XLON	00038878436TRLO0
10:09:26.435	1784	162.2	XLON	00038878439TRLO0
10:13:24.007	72	162.2	XLON	00038878667TRLO0
10:13:24.007	348	162.2	XLON	00038878666TRLO0
10:18:53.254	555	162.1	BATE	00038878850TRLO0
10:18:53.254	621	162.2	CHIX	00038878849TRLO0
10:18:53.254	509	162.2	BATE	00038878848TRLO0
10:18:53.254	808	162.2	XLON	00038878847TRLO0
10:18:53.254	284	162.2	BATE	00038878846TRLO0
10:18:53.259	1529	162.3	CHIX	00038878852TRLO0
10:18:53.259	105	162.3	CHIX	00038878851TRLO0
10:20:40.689	687	162.3	BATE	00038878881TRLO0
10:20:40.694	684	162.4	XLON	00038878887TRLO0
10:20:40.694	70	162.4	XLON	00038878886TRLO0
10:20:40.694	173	162.4	XLON	00038878885TRLO0
10:20:40.694	172	162.4	XLON	00038878884TRLO0
10:20:40.694	250	162.4	XLON	00038878883TRLO0
10:20:40.694	29	162.4	XLON	00038878882TRLO0
10:44:41.527	702	162.2	XLON	00038879820TRLO0
10:44:41.528	689	162.2	BATE	00038879819TRLO0
10:44:41.528	532	162.2	CHIX	00038879818TRLO0
10:44:41.532	1607	162.4	XLON	00038879822TRLO0
10:44:41.532	1599	162.4	BATE	00038879821TRLO0
10:44:41.533	1341	162.4	CHIX	00038879824TRLO0
10:44:41.533	245	162.4	CHIX	00038879823TRLO0
10:44:41.555	1370	162.4	BATE	00038879826TRLO0
10:44:41.555	186	162.4	BATE	00038879825TRLO0
10:44:41.558	656	162.4	XLON	00038879831TRLO0
10:44:41.558	1488	162.4	XLON	00038879830TRLO0
10:44:41.558	145	162.4	XLON	00038879829TRLO0
10:44:41.558	169	162.4	XLON	00038879828TRLO0
10:44:41.558	393	162.4	XLON	00038879827TRLO0
10:44:41.559	392	162.4	XLON	00038879832TRLO0
10:44:41.622	710	162.4	XLON	00038879836TRLO0
10:44:41.622	1488	162.4	XLON	00038879835TRLO0
10:44:41.622	165	162.4	XLON	00038879834TRLO0
10:44:41.622	160	162.4	XLON	00038879833TRLO0
10:44:46.755	371	162.2	TRQX	00038879838TRLO0
10:44:46.755	840	162.2	TRQX	00038879837TRLO0
10:44:46.868	753	162.1	CHIX	00038879840TRLO0
10:44:46.868	700	162.1	BATE	00038879839TRLO0
10:44:46.868	1225	162.1	XLON	00038879841TRLO0
10:44:46.873	617	162	XLON	00038879842TRLO0
10:44:46.883	548	162	CHIX	00038879843TRLO0
10:54:00.014	651	161.9	XLON	00038880333TRLO0
10:54:58.004	390	162	BATE	00038880383TRLO0
10:55:14.913	926	161.7	BATE	00038880425TRLO0
10:55:14.913	849	161.7	CHIX	00038880426TRLO0
10:55:14.913	1334	161.7	XLON	00038880427TRLO0
10:57:28.750	535	161.9	CHIX	00038880516TRLO0
10:57:28.750	594	161.9	BATE	00038880527TRLO0
10:57:28.750	904	161.9	XLON	00038880528TRLO0
11:01:58.650	1341	161.9	XLON	00038880693TRLO0
11:01:58.650	661	161.9	CHIX	00038880702TRLO0
11:01:58.650	820	161.9	BATE	00038880703TRLO0
11:01:58.650	941	161.8	XLON	00038880705TRLO0
11:02:03.534	489	161.9	CHIX	00038880751TRLO0
11:02:03.534	251	161.9	BATE	00038880752TRLO0
11:02:03.536	351	161.9	BATE	00038880753TRLO0
11:10:26.005	100	162.2	XLON	00038881192TRLO0
11:10:26.005	101	162.2	XLON	00038881193TRLO0
11:10:26.005	201	162.2	XLON	00038881194TRLO0
11:10:26.009	15	162.2	XLON	00038881195TRLO0
11:10:26.009	266	162.2	XLON	00038881196TRLO0
11:10:26.013	1236	162.1	XLON	00038881197TRLO0
11:10:26.014	10	162.1	XLON	00038881198TRLO0
11:10:26.014	713	162.1	CHIX	00038881199TRLO0
11:10:26.014	468	162.1	BATE	00038881200TRLO0
11:10:26.014	873	162	XLON	00038881201TRLO0
11:10:26.014	468	162.1	BATE	00038881202TRLO0
11:10:32.332	492	162	CHIX	00038881209TRLO0
11:10:32.332	322	162	BATE	00038881212TRLO0
11:10:32.332	322	162	BATE	00038881213TRLO0
11:19:08.006	71	162	XLON	00038881557TRLO0
11:19:08.006	28	162	XLON	00038881558TRLO0
11:19:08.006	208	162	XLON	00038881559TRLO0
11:19:08.006	480	162	XLON	00038881560TRLO0
11:19:08.012	22	162	XLON	00038881561TRLO0
11:22:02.005	92	162	XLON	00038881673TRLO0
11:22:02.005	160	162	XLON	00038881674TRLO0
11:22:02.005	220	162	XLON	00038881675TRLO0
11:22:02.005	113	162	XLON	00038881676TRLO0
11:22:02.005	461	162	XLON	00038881677TRLO0
11:22:02.008	628	162	BATE	00038881678TRLO0
11:23:53.545	186	161.9	BATE	00038881746TRLO0
11:23:53.545	154	161.9	CHIX	00038881748TRLO0
11:23:53.546	173	161.9	XLON	00038881747TRLO0
11:23:53.546	166	161.9	XLON	00038881749TRLO0
11:23:57.594	155	161.9	XLON	00038881765TRLO0
11:23:57.594	991	161.9	TRQX	00038881766TRLO0
11:23:57.595	340	161.9	CHIX	00038881753TRLO0
11:23:57.595	308	161.9	BATE	00038881755TRLO0
11:24:14.171	634	161.8	XLON	00038881780TRLO0
11:24:14.714	708	161.8	CHIX	00038881791TRLO0
11:24:14.714	173	161.8	XLON	00038881792TRLO0
11:24:14.714	663	161.8	BATE	00038881793TRLO0
11:27:30.727	152	161.7	BATE	00038881898TRLO0
11:27:30.727	1044	161.7	XLON	00038881906TRLO0
11:27:30.727	596	161.7	CHIX	00038881907TRLO0
11:27:30.727	497	161.7	BATE	00038881908TRLO0
11:27:30.736	416	161.6	CHIX	00038881909TRLO0
11:27:30.736	452	161.6	BATE	00038881910TRLO0
11:27:30.736	731	161.6	XLON	00038881911TRLO0
11:30:12.872	869	161.4	XLON	00038882075TRLO0
11:31:42.576	749	161.5	XLON	00038882142TRLO0
11:31:42.576	726	161.5	CHIX	00038882147TRLO0
11:32:07.405	498	161.5	BATE	00038882171TRLO0
11:42:27.030	391	161.6	BATE	00038882502TRLO0
11:42:27.290	202	161.6	BATE	00038882504TRLO0
11:42:27.291	875	161.6	XLON	00038882511TRLO0
11:44:12.984	130	161.6	CHIX	00038882583TRLO0
11:44:12.984	68	161.6	BATE	00038882584TRLO0
11:44:12.984	414	161.6	CHIX	00038882585TRLO0
11:44:12.984	925	161.6	BATE	00038882586TRLO0
11:44:12.984	284	161.6	CHIX	00038882587TRLO0
11:44:12.989	694	161.5	BATE	00038882590TRLO0
11:44:12.989	581	161.5	CHIX	00038882591TRLO0
11:44:12.989	1429	161.5	XLON	00038882592TRLO0
11:44:12.994	349	161.4	XLON	00038882593TRLO0
11:44:12.994	500	161.4	XLON	00038882594TRLO0
11:44:12.994	98	161.4	XLON	00038882596TRLO0
11:44:13.557	418	161.3	XLON	00038882604TRLO0
11:53:45.480	494	161.1	XLON	00038883229TRLO0
11:53:45.499	632	161	XLON	00038883231TRLO0
11:53:45.500	781	161	CHIX	00038883230TRLO0
11:53:45.500	532	161	BATE	00038883232TRLO0
11:53:45.500	490	161	BATE	00038883233TRLO0
11:53:45.523	45	161.1	BATE	00038883234TRLO0
11:53:45.523	186	161.1	BATE	00038883235TRLO0
11:53:45.523	263	161.1	BATE	00038883236TRLO0
11:53:45.543	169	161.1	CHIX	00038883237TRLO0
11:53:45.543	154	161.1	CHIX	00038883238TRLO0
11:53:45.543	171	161.1	CHIX	00038883239TRLO0
11:55:13.823	1028	161.1	XLON	00038883307TRLO0
12:06:22.988	831	161.3	CHIX	00038883707TRLO0
12:06:22.988	631	161.3	BATE	00038883708TRLO0
12:06:22.988	165	161.3	CHIX	00038883709TRLO0
12:06:22.988	1080	161.3	XLON	00038883710TRLO0
12:06:22.988	55	161.2	XLON	00038883711TRLO0
12:06:22.993	274	161.2	XLON	00038883713TRLO0
12:06:22.998	707	161.2	CHIX	00038883715TRLO0
12:06:22.998	275	161.2	BATE	00038883717TRLO0
12:06:22.998	720	161.2	BATE	00038883718TRLO0
12:06:22.999	428	161.2	XLON	00038883716TRLO0
12:06:22.999	2056	161.2	XLON	00038883719TRLO0
12:22:52.871	43	161.4	CHIX	00038884209TRLO0
12:22:52.871	164	161.4	CHIX	00038884210TRLO0
12:22:52.871	535	161.4	CHIX	00038884211TRLO0
12:23:17.429	1193	161.2	CHIX	00038884216TRLO0
12:23:17.429	661	161.2	BATE	00038884217TRLO0
12:23:17.429	1121	161.2	XLON	00038884218TRLO0
12:23:17.435	171	161.3	XLON	00038884219TRLO0
12:23:17.435	44	161.3	XLON	00038884220TRLO0
12:23:17.435	64	161.3	XLON	00038884222TRLO0
12:23:17.435	499	161.3	XLON	00038884224TRLO0
12:23:17.435	1089	161.3	XLON	00038884225TRLO0
12:23:17.438	142	161.3	BATE	00038884221TRLO0
12:23:17.438	1088	161.3	BATE	00038884223TRLO0
12:23:17.454	174	161.3	XLON	00038884226TRLO0
12:23:17.454	151	161.3	XLON	00038884227TRLO0
12:23:17.454	171	161.3	XLON	00038884228TRLO0
12:23:17.454	8	161.3	XLON	00038884229TRLO0
12:23:17.458	186	161.3	BATE	00038884230TRLO0
12:23:17.458	980	161.3	BATE	00038884231TRLO0
12:23:17.939	1211	161.2	TRQX	00038884232TRLO0
12:24:52.007	148	161.3	XLON	00038884301TRLO0
12:24:52.007	169	161.3	XLON	00038884302TRLO0
12:24:52.007	29	161.3	XLON	00038884303TRLO0
12:24:52.007	64	161.3	XLON	00038884304TRLO0
12:26:48.008	147	161.3	XLON	00038884373TRLO0
12:26:48.008	162	161.3	XLON	00038884374TRLO0
12:34:00.056	657	161.3	CHIX	00038884648TRLO0
12:34:00.056	608	161.3	BATE	00038884650TRLO0
12:34:00.056	1046	161.3	XLON	00038884651TRLO0
12:34:00.058	459	161.2	CHIX	00038884649TRLO0
12:34:00.058	425	161.2	BATE	00038884652TRLO0
12:34:00.058	723	161.2	XLON	00038884653TRLO0
12:43:23.071	808	161.2	CHIX	00038884786TRLO0
12:43:23.071	522	161.2	XLON	00038884787TRLO0
12:43:23.071	615	161.2	BATE	00038884788TRLO0
12:43:23.071	6	161.2	CHIX	00038884789TRLO0
12:43:23.071	522	161.2	XLON	00038884790TRLO0
12:43:23.071	6	161.2	CHIX	00038884791TRLO0
12:43:23.080	2479	161.2	XLON	00038884792TRLO0
12:43:23.080	937	161.3	XLON	00038884793TRLO0
12:48:54.798	776	161.2	CHIX	00038884903TRLO0
12:48:54.798	653	161.2	BATE	00038884904TRLO0
12:48:54.798	1619	161.2	XLON	00038884905TRLO0
12:48:54.798	118	161.2	XLON	00038884906TRLO0
12:48:54.807	545	161.1	CHIX	00038884907TRLO0
12:48:54.807	247	161.1	BATE	00038884908TRLO0
12:48:54.807	500	161.1	XLON	00038884909TRLO0
12:48:54.807	191	161.1	BATE	00038884910TRLO0
12:48:54.807	18	161.1	BATE	00038884911TRLO0
12:48:54.807	261	161.1	XLON	00038884912TRLO0
12:48:54.808	1365	161.2	BATE	00038884913TRLO0
12:53:52.005	186	161.2	BATE	00038885016TRLO0
12:53:52.006	576	161.2	BATE	00038885017TRLO0
12:53:55.925	1394	161	XLON	00038885021TRLO0
12:53:55.926	882	161	CHIX	00038885022TRLO0
12:53:55.926	998	161	BATE	00038885023TRLO0
12:53:55.935	574	160.9	XLON	00038885025TRLO0
12:53:55.936	681	160.9	BATE	00038885024TRLO0
12:53:55.936	618	160.9	CHIX	00038885026TRLO0
13:00:20.678	835	160.8	CHIX	00038885281TRLO0
13:00:20.678	554	160.8	BATE	00038885282TRLO0
13:00:20.678	1189	160.8	XLON	00038885283TRLO0
13:00:20.683	387	160.7	BATE	00038885284TRLO0
13:00:20.683	833	160.7	XLON	00038885285TRLO0
13:13:12.004	399	160.9	CHIX	00038885473TRLO0
13:16:06.005	219	160.9	CHIX	00038885519TRLO0
13:16:06.005	152	160.9	CHIX	00038885520TRLO0
13:16:06.005	80	160.9	CHIX	00038885521TRLO0
13:19:00.005	338	160.9	CHIX	00038885548TRLO0
13:19:00.005	55	160.9	CHIX	00038885549TRLO0
13:21:54.005	157	160.9	CHIX	00038885650TRLO0
13:21:54.005	176	160.9	CHIX	00038885651TRLO0
13:21:54.005	156	160.9	CHIX	00038885652TRLO0
13:25:46.021	296	160.9	CHIX	00038885770TRLO0
13:25:46.021	381	160.9	CHIX	00038885771TRLO0
13:29:38.006	409	160.9	CHIX	00038886008TRLO0
13:32:32.006	663	160.9	CHIX	00038886136TRLO0
13:32:51.361	1102	160.7	XLON	00038886158TRLO0
13:32:51.361	728	160.7	BATE	00038886164TRLO0
13:32:51.361	1242	160.7	TRQX	00038886165TRLO0
13:32:51.362	198	160.7	CHIX	00038886159TRLO0
13:32:51.362	185	160.7	XLON	00038886160TRLO0
13:32:51.362	709	160.7	CHIX	00038886161TRLO0
13:32:51.362	190	160.7	TRQX	00038886166TRLO0
13:32:51.362	190	160.7	TRQX	00038886167TRLO0
13:32:51.363	534	160.6	CHIX	00038886162TRLO0
13:32:51.363	787	160.6	XLON	00038886163TRLO0
13:32:51.367	27	160.8	BATE	00038886168TRLO0
13:32:51.368	3495	160.8	BATE	00038886169TRLO0
13:32:51.373	159	160.7	XLON	00038886170TRLO0
13:32:51.373	498	160.7	XLON	00038886171TRLO0
13:32:51.373	1209	160.8	XLON	00038886172TRLO0
13:33:02.368	151	160.8	XLON	00038886175TRLO0
13:33:02.368	165	160.8	XLON	00038886176TRLO0
13:33:02.368	90	160.8	XLON	00038886177TRLO0
13:33:02.368	150	160.8	XLON	00038886178TRLO0
13:33:02.369	186	160.8	BATE	00038886174TRLO0
13:33:02.423	175	160.8	XLON	00038886179TRLO0
13:33:02.423	144	160.8	XLON	00038886180TRLO0
13:33:02.423	25	160.8	XLON	00038886181TRLO0
13:38:11.616	681	160.6	BATE	00038886426TRLO0
13:38:11.616	413	160.6	CHIX	00038886427TRLO0
13:38:11.616	1115	160.6	XLON	00038886428TRLO0
13:38:11.616	131	160.6	CHIX	00038886429TRLO0
13:38:11.617	890	160.5	XLON	00038886430TRLO0
13:38:11.617	476	160.5	BATE	00038886431TRLO0
13:38:11.617	378	160.5	CHIX	00038886432TRLO0
13:38:11.623	688	160.6	BATE	00038886433TRLO0
13:38:11.626	153	160.6	CHIX	00038886434TRLO0
13:38:11.626	152	160.6	CHIX	00038886435TRLO0
13:38:11.626	209	160.6	CHIX	00038886436TRLO0
13:38:11.627	764	160.6	XLON	00038886437TRLO0
13:38:11.627	431	160.6	XLON	00038886438TRLO0
13:38:11.628	837	160.5	XLON	00038886439TRLO0
13:38:11.641	932	160.5	XLON	00038886440TRLO0
13:38:11.705	67	160.5	XLON	00038886441TRLO0
13:38:11.705	108	160.5	XLON	00038886442TRLO0
13:38:11.705	356	160.5	XLON	00038886443TRLO0
13:40:16.004	1099	160.5	XLON	00038886498TRLO0
13:40:16.004	107	160.5	XLON	00038886499TRLO0
13:42:12.006	186	160.5	BATE	00038886645TRLO0
13:42:12.006	289	160.5	BATE	00038886646TRLO0
13:43:10.004	146	160.5	XLON	00038886769TRLO0
13:43:10.004	172	160.5	XLON	00038886770TRLO0
13:43:10.004	363	160.5	XLON	00038886771TRLO0
13:43:59.080	450	160.4	CHIX	00038886833TRLO0
13:43:59.091	1265	160.3	BATE	00038886834TRLO0
13:43:59.091	1970	160.3	XLON	00038886835TRLO0
13:44:05.884	779	160.2	XLON	00038886840TRLO0
13:46:46.689	487	160.4	BATE	00038886888TRLO0
13:46:46.689	487	160.4	BATE	00038886889TRLO0
13:46:46.690	724	160.3	BATE	00038886890TRLO0
13:46:46.697	675	160.3	CHIX	00038886891TRLO0
13:46:46.697	420	160.3	XLON	00038886892TRLO0
13:52:27.770	1819	160.3	XLON	00038887130TRLO0
13:52:27.770	138	160.3	XLON	00038887132TRLO0
13:52:27.770	138	160.3	XLON	00038887134TRLO0
13:52:27.771	290	160.3	CHIX	00038887129TRLO0
13:52:27.771	290	160.3	CHIX	00038887131TRLO0
13:52:27.771	781	160.3	BATE	00038887133TRLO0
13:52:28.516	660	160.2	BATE	00038887136TRLO0
13:52:28.516	493	160.2	CHIX	00038887137TRLO0
13:52:28.516	919	160.2	XLON	00038887138TRLO0
13:52:45.050	712	160.1	XLON	00038887174TRLO0
14:01:02.037	730	160.4	CHIX	00038887598TRLO0
14:01:02.037	836	160.4	BATE	00038887599TRLO0
14:01:02.037	859	160.4	XLON	00038887600TRLO0
14:01:02.037	115	160.4	BATE	00038887601TRLO0
14:01:02.037	774	160.4	XLON	00038887602TRLO0
14:01:02.041	511	160.3	CHIX	00038887603TRLO0
14:01:02.041	715	160.3	XLON	00038887604TRLO0
14:01:02.041	147	160.3	BATE	00038887605TRLO0
14:01:02.041	519	160.3	BATE	00038887606TRLO0
14:01:02.047	430	160.2	XLON	00038887607TRLO0
14:10:14.006	166	160.4	XLON	00038887925TRLO0
14:10:14.006	155	160.4	XLON	00038887926TRLO0
14:10:14.006	230	160.4	XLON	00038887927TRLO0
14:12:10.011	325	160.4	XLON	00038887986TRLO0
14:12:10.011	405	160.4	XLON	00038887987TRLO0
14:12:10.011	79	160.4	XLON	00038887988TRLO0
14:12:10.011	81	160.4	XLON	00038887989TRLO0
14:12:10.011	159	160.4	XLON	00038887990TRLO0
14:12:10.011	77	160.4	XLON	00038887991TRLO0
14:14:06.006	87	160.4	XLON	00038888053TRLO0
14:14:06.006	307	160.4	XLON	00038888054TRLO0
14:14:06.006	38	160.4	XLON	00038888055TRLO0
14:14:06.009	2280	160.2	XLON	00038888057TRLO0
14:14:06.009	1196	160.2	TRQX	00038888058TRLO0
14:14:06.010	655	160.2	CHIX	00038888056TRLO0
14:14:06.010	840	160.2	BATE	00038888059TRLO0
14:14:06.022	1302	160.2	BATE	00038888060TRLO0
14:14:06.024	912	160.1	XLON	00038888061TRLO0
14:14:36.509	900	160.2	CHIX	00038888080TRLO0
14:24:17.333	93	160.3	CHIX	00038888502TRLO0
14:24:17.333	202	160.3	CHIX	00038888503TRLO0
14:24:17.333	426	160.3	CHIX	00038888504TRLO0
14:24:17.333	447	160.3	CHIX	00038888505TRLO0
14:24:17.333	1	160.3	CHIX	00038888506TRLO0
14:24:17.333	103	160.3	CHIX	00038888507TRLO0
14:24:17.333	646	160.3	CHIX	00038888508TRLO0
14:24:17.362	714	160.2	CHIX	00038888509TRLO0
14:24:17.362	864	160.2	BATE	00038888510TRLO0
14:24:17.362	809	160.2	XLON	00038888511TRLO0
14:24:17.362	644	160.2	XLON	00038888512TRLO0
14:24:17.368	1500	160.2	BATE	00038888513TRLO0
14:24:17.368	166	160.2	BATE	00038888514TRLO0
14:24:42.439	479	160.1	CHIX	00038888517TRLO0
14:24:42.439	843	160.1	BATE	00038888518TRLO0
14:24:42.439	2202	160.1	XLON	00038888519TRLO0
14:36:16.698	756	160.1	CHIX	00038889162TRLO0
14:36:16.698	922	160.1	BATE	00038889163TRLO0
14:36:16.698	911	160.1	TRQX	00038889164TRLO0
14:36:16.698	1574	160.1	XLON	00038889168TRLO0
14:36:16.705	68	160.2	CHIX	00038889165TRLO0
14:36:16.705	173	160.2	CHIX	00038889166TRLO0
14:36:16.705	159	160.2	CHIX	00038889167TRLO0
14:36:16.705	1646	160.2	CHIX	00038889169TRLO0
14:36:16.706	778	160.1	CHIX	00038889170TRLO0
14:36:16.711	686	160.1	XLON	00038889171TRLO0
14:36:16.711	817	160.2	XLON	00038889172TRLO0
14:36:16.711	687	160.2	XLON	00038889173TRLO0
14:36:16.711	223	160.2	XLON	00038889174TRLO0
14:36:16.823	675	160.2	XLON	00038889175TRLO0
14:36:16.851	817	160.2	XLON	00038889176TRLO0
14:36:16.851	477	160.2	XLON	00038889177TRLO0
14:36:16.851	1585	160.1	XLON	00038889178TRLO0
14:39:16.663	787	160.1	XLON	00038889373TRLO0
14:39:41.155	103	160.1	XLON	00038889390TRLO0
14:40:07.221	57	160.2	XLON	00038889407TRLO0
14:40:07.221	357	160.2	XLON	00038889408TRLO0
14:40:07.229	778	160.1	CHIX	00038889409TRLO0
14:40:07.229	2472	160.1	XLON	00038889410TRLO0
14:40:07.239	530	160.1	BATE	00038889411TRLO0
14:40:08.708	494	160.1	XLON	00038889413TRLO0
14:40:08.713	581	160.1	BATE	00038889415TRLO0
14:40:08.714	500	160.1	BATE	00038889416TRLO0
14:40:08.714	40	160.1	BATE	00038889417TRLO0
14:40:08.755	500	160.1	BATE	00038889418TRLO0
14:40:32.351	413	160	CHIX	00038889448TRLO0
14:43:20.604	300	160.3	BATE	00038889602TRLO0
14:43:20.604	675	160.3	BATE	00038889603TRLO0
14:43:20.610	59	160.4	BATE	00038889604TRLO0
14:43:20.610	186	160.4	BATE	00038889605TRLO0
14:43:20.610	1040	160.4	BATE	00038889606TRLO0
14:43:20.641	942	160.4	BATE	00038889607TRLO0
14:46:34.773	308	160.3	CHIX	00038889728TRLO0
14:46:34.773	914	160.3	BATE	00038889729TRLO0
14:46:34.773	282	160.3	CHIX	00038889730TRLO0
14:46:34.773	1688	160.3	XLON	00038889731TRLO0
14:46:34.773	440	160.3	CHIX	00038889732TRLO0
14:46:34.781	1607	160.4	BATE	00038889733TRLO0
14:46:34.817	595	160.3	XLON	00038889734TRLO0
14:47:04.697	920	160.2	BATE	00038889750TRLO0
14:47:56.005	851	160.3	XLON	00038889776TRLO0
14:47:56.005	143	160.3	XLON	00038889777TRLO0
14:47:56.009	13	160.3	XLON	00038889778TRLO0
14:47:56.011	516	160.3	XLON	00038889779TRLO0
14:48:04.956	1027	160.2	CHIX	00038889783TRLO0
14:48:04.956	440	160.2	BATE	00038889784TRLO0
14:48:04.956	1978	160.2	XLON	00038889785TRLO0
14:48:04.956	243	160.2	CHIX	00038889786TRLO0
14:48:04.956	254	160.2	BATE	00038889787TRLO0
14:48:04.965	500	160.2	CHIX	00038889788TRLO0
14:48:04.965	398	160.2	CHIX	00038889789TRLO0
14:48:04.965	991	160.2	XLON	00038889790TRLO0
14:49:36.076	64	160.1	BATE	00038889876TRLO0
14:49:36.076	731	160.1	XLON	00038889877TRLO0
14:49:36.076	807	160.1	BATE	00038889878TRLO0
14:55:40.006	1178	160.2	XLON	00038890123TRLO0
14:56:38.005	108	160.2	XLON	00038890170TRLO0
14:56:38.005	135	160.2	CHIX	00038890171TRLO0
14:56:38.005	463	160.2	CHIX	00038890172TRLO0
14:56:38.009	31	160.2	XLON	00038890173TRLO0
14:56:38.009	381	160.2	XLON	00038890175TRLO0
14:56:38.010	602	160.2	BATE	00038890174TRLO0
14:56:57.350	537	160.2	XLON	00038890196TRLO0
14:56:57.350	1176	160.2	TRQX	00038890198TRLO0
14:56:57.350	1897	160.2	XLON	00038890199TRLO0
14:56:57.351	1444	160.2	BATE	00038890195TRLO0
14:56:57.351	556	160.2	CHIX	00038890197TRLO0
14:56:57.351	635	160.2	CHIX	00038890200TRLO0
15:04:48.830	157	160.8	CHIX	00038890730TRLO0
15:04:48.830	155	160.8	CHIX	00038890731TRLO0
15:04:48.832	4	160.8	CHIX	00038890732TRLO0
15:04:48.833	25	160.8	CHIX	00038890733TRLO0
15:04:48.837	155	160.8	XLON	00038890734TRLO0
15:04:48.837	175	160.8	XLON	00038890735TRLO0
15:16:00.352	399	161.1	CHIX	00038891513TRLO0
15:16:00.352	82	161.1	CHIX	00038891514TRLO0
15:16:00.352	152	161.1	CHIX	00038891515TRLO0
15:16:00.352	149	161.1	CHIX	00038891516TRLO0
15:16:00.422	17	161.1	CHIX	00038891517TRLO0
15:16:00.425	6	161.1	CHIX	00038891518TRLO0
15:18:30.600	294	161.2	CHIX	00038891707TRLO0
15:18:30.600	300	161.2	CHIX	00038891708TRLO0
15:18:30.602	7	161.2	CHIX	00038891709TRLO0
15:18:30.604	14	161.2	CHIX	00038891710TRLO0
15:18:30.623	7	161.2	CHIX	00038891711TRLO0
15:19:02.156	540	161.3	XLON	00038891746TRLO0
15:19:02.156	756	161.3	XLON	00038891747TRLO0
15:19:08.356	379	161.3	XLON	00038891772TRLO0
15:19:28.698	13	161.3	XLON	00038891783TRLO0
15:19:28.699	412	161.3	XLON	00038891784TRLO0
15:19:28.716	390	161.3	XLON	00038891785TRLO0
15:19:28.953	380	161.3	XLON	00038891786TRLO0
15:19:28.974	167	161.3	XLON	00038891787TRLO0
15:19:28.974	245	161.3	XLON	00038891788TRLO0
15:19:29.022	170	161.3	XLON	00038891789TRLO0
15:19:29.023	388	161.3	XLON	00038891790TRLO0
15:19:29.045	409	161.3	XLON	00038891791TRLO0
15:19:29.068	392	161.3	XLON	00038891792TRLO0
15:19:29.590	147	161.3	XLON	00038891793TRLO0
15:19:29.590	169	161.3	XLON	00038891794TRLO0
15:19:29.590	105	161.3	XLON	00038891795TRLO0
15:19:29.622	151	161.3	XLON	00038891796TRLO0
15:19:29.622	146	161.3	XLON	00038891797TRLO0
15:19:29.622	241	161.3	XLON	00038891798TRLO0
15:19:43.888	251	161.3	XLON	00038891804TRLO0
15:19:43.888	153	161.3	XLON	00038891805TRLO0
15:19:43.888	118	161.3	XLON	00038891806TRLO0
15:19:43.914	611	161.3	XLON	00038891807TRLO0
15:19:43.930	171	161.3	XLON	00038891808TRLO0
15:19:43.930	165	161.3	XLON	00038891809TRLO0
15:19:43.930	780	161.3	XLON	00038891810TRLO0
15:19:47.133	166	161.3	CHIX	00038891816TRLO0
15:19:47.133	47	161.3	XLON	00038891817TRLO0
15:19:47.133	163	161.3	CHIX	00038891818TRLO0
15:19:47.133	151	161.3	XLON	00038891819TRLO0
15:19:47.133	49	161.3	CHIX	00038891820TRLO0
15:19:54.151	437	161.3	CHIX	00038891830TRLO0
15:19:54.153	300	161.3	XLON	00038891831TRLO0
15:19:54.153	305	161.3	XLON	00038891832TRLO0
15:21:28.800	1595	161.1	XLON	00038891920TRLO0
15:21:28.800	734	161.2	CHIX	00038891921TRLO0
15:21:28.809	2500	161.3	XLON	00038891922TRLO0
15:21:28.809	63	161.3	XLON	00038891923TRLO0
15:21:28.809	260	161.3	XLON	00038891924TRLO0
15:21:28.809	164	161.3	XLON	00038891925TRLO0
15:21:28.809	166	161.3	XLON	00038891926TRLO0
15:21:28.809	415	161.3	XLON	00038891928TRLO0
15:21:28.813	712	161.2	CHIX	00038891927TRLO0
15:21:28.834	158	161.3	XLON	00038891929TRLO0
15:21:28.834	172	161.3	XLON	00038891930TRLO0
15:21:28.834	117	161.3	XLON	00038891931TRLO0
15:21:28.834	41	161.3	XLON	00038891932TRLO0
15:21:28.834	50	161.3	XLON	00038891933TRLO0
15:21:28.834	70	161.3	XLON	00038891934TRLO0
15:21:28.834	80	161.3	XLON	00038891935TRLO0
15:21:28.834	260	161.3	XLON	00038891936TRLO0
15:21:28.834	134	161.3	XLON	00038891937TRLO0
15:21:28.834	23	161.3	XLON	00038891938TRLO0
15:21:29.059	170	161.3	XLON	00038891939TRLO0
15:21:29.059	174	161.3	XLON	00038891940TRLO0
15:21:29.059	26	161.3	XLON	00038891941TRLO0
15:21:34.941	500	161.1	TRQX	00038891960TRLO0
15:21:34.941	716	161.1	TRQX	00038891961TRLO0
15:21:34.942	248	161.1	BATE	00038891957TRLO0
15:21:34.942	500	161.1	CHIX	00038891958TRLO0
15:21:34.942	858	161.1	BATE	00038891959TRLO0
15:21:34.948	77	161.2	CHIX	00038891962TRLO0
15:21:34.948	171	161.2	CHIX	00038891963TRLO0
15:21:34.948	167	161.2	CHIX	00038891964TRLO0
15:21:34.949	2239	161.2	CHIX	00038891965TRLO0
15:21:34.953	186	161.2	BATE	00038891966TRLO0
15:21:34.953	1500	161.2	BATE	00038891967TRLO0
15:21:34.953	776	161.2	BATE	00038891968TRLO0
15:21:34.968	609	161	XLON	00038891969TRLO0
15:21:34.972	548	161.2	BATE	00038891970TRLO0
15:21:35.021	186	161.2	BATE	00038891971TRLO0
15:21:35.022	777	161.2	BATE	00038891972TRLO0
15:23:42.005	386	161.3	XLON	00038892054TRLO0
15:23:42.005	158	161.3	XLON	00038892055TRLO0
15:23:42.005	158	161.3	XLON	00038892056TRLO0
15:23:42.005	57	161.3	XLON	00038892057TRLO0
15:23:42.005	585	161.3	XLON	00038892058TRLO0
15:23:42.005	122	161.3	XLON	00038892059TRLO0
15:23:42.005	147	161.3	XLON	00038892060TRLO0
15:25:38.004	65	161.3	XLON	00038892157TRLO0
15:25:38.004	49	161.3	XLON	00038892158TRLO0
15:25:38.004	147	161.3	XLON	00038892159TRLO0
15:25:38.004	168	161.3	XLON	00038892160TRLO0
15:25:38.004	63	161.3	XLON	00038892161TRLO0
15:26:36.005	538	161.3	XLON	00038892211TRLO0
15:26:36.005	182	161.3	XLON	00038892212TRLO0
15:27:34.008	461	161.3	XLON	00038892249TRLO0
15:27:34.008	31	161.3	XLON	00038892250TRLO0
15:28:32.006	94	161.3	XLON	00038892347TRLO0
15:28:32.006	173	161.3	XLON	00038892348TRLO0
15:28:32.006	172	161.3	XLON	00038892349TRLO0
15:28:32.006	171	161.3	XLON	00038892350TRLO0
15:28:32.006	184	161.3	XLON	00038892351TRLO0
15:28:32.029	661	161.1	CHIX	00038892352TRLO0
15:28:32.029	995	161.1	BATE	00038892353TRLO0
15:28:32.029	2125	161.1	XLON	00038892354TRLO0
15:28:32.036	71	161.2	BATE	00038892355TRLO0
15:28:32.036	186	161.2	BATE	00038892356TRLO0
15:28:32.036	1978	161.2	BATE	00038892357TRLO0
15:28:32.042	170	161.2	CHIX	00038892358TRLO0
15:28:32.042	168	161.2	CHIX	00038892359TRLO0
15:28:32.042	794	161.2	CHIX	00038892360TRLO0
15:28:32.042	703	161.2	CHIX	00038892361TRLO0
15:28:32.194	50	161.2	BATE	00038892362TRLO0
15:28:32.194	186	161.2	BATE	00038892363TRLO0
15:28:32.194	602	161.2	BATE	00038892364TRLO0
15:28:32.221	496	161.2	BATE	00038892366TRLO0
15:28:32.422	517	161.2	BATE	00038892368TRLO0
15:28:32.458	518	161.2	BATE	00038892370TRLO0
15:28:32.495	530	161.2	BATE	00038892372TRLO0
15:28:32.622	516	161.2	BATE	00038892374TRLO0
15:28:33.534	799	161.1	XLON	00038892375TRLO0
15:39:24.938	882	161.1	CHIX	00038893066TRLO0
15:39:24.938	1112	161.1	BATE	00038893067TRLO0
15:39:24.938	780	161	BATE	00038893068TRLO0
15:39:24.938	617	161	CHIX	00038893069TRLO0
15:39:24.938	956	161.1	TRQX	00038893070TRLO0
15:39:24.938	1758	161.1	XLON	00038893071TRLO0
15:39:24.938	771	161	XLON	00038893072TRLO0
15:39:25.002	854	161.1	XLON	00038893073TRLO0
15:39:25.002	158	161.1	XLON	00038893074TRLO0
15:39:25.002	172	161.1	XLON	00038893075TRLO0
15:39:25.002	120	161.1	XLON	00038893076TRLO0
15:39:25.002	511	161.1	XLON	00038893077TRLO0
15:39:25.022	186	161.1	BATE	00038893078TRLO0
15:39:25.022	947	161.1	BATE	00038893079TRLO0
15:39:25.022	486	161.1	CHIX	00038893080TRLO0
15:39:25.022	347	161.1	CHIX	00038893081TRLO0
15:39:25.057	33	161.1	BATE	00038893082TRLO0
15:39:25.057	186	161.1	BATE	00038893083TRLO0
15:39:25.057	988	161.2	BATE	00038893084TRLO0
15:39:25.067	397	161	BATE	00038893085TRLO0
15:39:25.067	400	161	CHIX	00038893086TRLO0
15:39:25.067	809	161	XLON	00038893087TRLO0
15:39:25.067	397	161	BATE	00038893088TRLO0
15:39:25.067	1197	161	TRQX	00038893089TRLO0
15:39:25.231	494	161	BATE	00038893090TRLO0
15:39:25.231	184	161	CHIX	00038893091TRLO0
15:42:49.729	1601	161	BATE	00038893393TRLO0
15:42:49.937	913	161	XLON	00038893397TRLO0
15:42:49.938	913	161	CHIX	00038893396TRLO0
15:44:58.006	130	161.1	CHIX	00038893479TRLO0
15:44:58.006	1024	161.1	CHIX	00038893480TRLO0
15:44:58.006	317	161.1	CHIX	00038893481TRLO0
15:45:39.453	775	161	CHIX	00038893508TRLO0
15:45:39.453	367	161	XLON	00038893509TRLO0
15:45:39.453	1432	161	BATE	00038893510TRLO0
15:45:39.453	769	161	XLON	00038893511TRLO0
15:45:39.453	769	161	XLON	00038893512TRLO0
15:46:41.522	307	160.9	CHIX	00038893551TRLO0
15:46:41.522	794	160.9	BATE	00038893552TRLO0
15:46:41.522	532	160.9	CHIX	00038893553TRLO0
15:46:41.522	187	160.9	XLON	00038893554TRLO0
15:46:41.522	2555	160.9	XLON	00038893555TRLO0
15:46:41.529	1203	160.8	XLON	00038893556TRLO0
15:46:41.530	556	160.8	BATE	00038893557TRLO0
15:53:40.004	494	161	CHIX	00038893995TRLO0
15:53:40.004	248	161	CHIX	00038893996TRLO0
15:53:40.004	145	161	CHIX	00038893997TRLO0
15:53:40.004	31	161	CHIX	00038893998TRLO0
15:55:50.899	1578	160.8	CHIX	00038894128TRLO0
15:55:50.899	2177	160.8	XLON	00038894129TRLO0
15:55:50.899	1197	160.8	BATE	00038894130TRLO0
15:55:50.907	186	160.9	BATE	00038894131TRLO0
15:55:50.907	390	160.9	BATE	00038894132TRLO0
15:55:50.907	149	160.9	XLON	00038894133TRLO0
15:55:50.907	611	160.9	XLON	00038894134TRLO0
15:55:50.907	175	160.9	XLON	00038894135TRLO0
15:55:50.907	2463	160.9	XLON	00038894136TRLO0
15:55:50.908	1031	160.9	XLON	00038894137TRLO0
15:56:01.422	579	160.7	CHIX	00038894144TRLO0
16:10:08.572	19	161.1	BATE	00038894877TRLO0
16:10:08.573	646	161.1	BATE	00038894878TRLO0
16:10:08.573	53	161.1	XLON	00038894879TRLO0
16:10:08.578	628	161.1	XLON	00038894880TRLO0
16:10:08.578	10	161.1	XLON	00038894881TRLO0
16:10:08.592	4189	161	CHIX	00038894882TRLO0
16:10:08.595	133	161.1	BATE	00038894883TRLO0
16:10:08.595	186	161.1	BATE	00038894884TRLO0
16:10:08.595	278	161.1	CHIX	00038894885TRLO0
16:10:08.595	169	161.1	CHIX	00038894886TRLO0
16:10:08.595	166	161.1	CHIX	00038894887TRLO0
16:10:08.595	133	161.1	CHIX	00038894889TRLO0
16:10:08.596	147	161.1	XLON	00038894888TRLO0
16:10:08.596	169	161.1	XLON	00038894890TRLO0
16:10:08.596	303	161.1	XLON	00038894891TRLO0
16:10:08.607	491	161.1	BATE	00038894892TRLO0
16:10:08.616	152	161.1	XLON	00038894893TRLO0
16:10:08.616	148	161.1	XLON	00038894894TRLO0
16:10:08.616	720	161.1	XLON	00038894895TRLO0
16:10:08.822	485	161.1	BATE	00038894896TRLO0
16:10:08.823	155	161.1	XLON	00038894897TRLO0
16:10:08.823	158	161.1	XLON	00038894898TRLO0
16:10:16.870	3706	161	BATE	00038894916TRLO0
16:10:16.870	2764	161	XLON	00038894917TRLO0
16:10:16.870	942	161	XLON	00038894918TRLO0
16:10:16.877	83	161.1	BATE	00038894919TRLO0
16:10:16.877	7	161.1	BATE	00038894920TRLO0
16:10:16.877	2933	161.1	BATE	00038894921TRLO0
16:10:42.021	1566	160.9	BATE	00038894937TRLO0
16:10:42.021	694	160.9	CHIX	00038894938TRLO0
16:10:42.021	2177	160.9	XLON	00038894939TRLO0
16:10:42.035	720	160.9	XLON	00038894940TRLO0
16:10:42.035	149	160.9	XLON	00038894941TRLO0
16:10:42.035	173	160.9	XLON	00038894942TRLO0
16:10:42.035	1400	160.9	XLON	00038894943TRLO0
16:10:42.223	170	160.9	XLON	00038894944TRLO0
16:10:42.223	170	160.9	XLON	00038894945TRLO0
16:12:13.004	614	160.8	XLON	00038895060TRLO0
16:12:13.004	1563	160.8	XLON	00038895061TRLO0
16:12:13.005	790	160.8	CHIX	00038895058TRLO0
16:12:13.005	800	160.8	BATE	00038895059TRLO0
16:12:38.148	2218	160.7	XLON	00038895085TRLO0
16:12:38.148	643	160.7	XLON	00038895086TRLO0
16:13:35.754	382	160.6	BATE	00038895128TRLO0
16:13:35.754	242	160.6	CHIX	00038895129TRLO0
16:13:35.754	1087	160.6	XLON	00038895131TRLO0
16:13:35.755	599	160.6	CHIX	00038895130TRLO0
16:14:20.483	355	160.5	XLON	00038895179TRLO0
16:15:09.177	763	160.5	BATE	00038895219TRLO0
16:15:09.177	1614	160.5	XLON	00038895220TRLO0
16:15:09.185	362	160.5	CHIX	00038895221TRLO0
16:15:09.185	308	160.5	CHIX	00038895222TRLO0
16:17:19.760	397	160.4	BATE	00038895336TRLO0
16:17:19.760	397	160.4	BATE	00038895337TRLO0
16:17:19.760	667	160.4	XLON	00038895338TRLO0
16:17:19.764	86	160.5	CHIX	00038895339TRLO0
16:17:19.764	266	160.5	CHIX	00038895340TRLO0
16:17:20.288	18	160.4	BATE	00038895341TRLO0
16:17:43.606	144	160.4	XLON	00038895378TRLO0
16:17:43.606	150	160.4	XLON	00038895379TRLO0
16:17:43.607	163	160.4	XLON	00038895380TRLO0
16:17:43.608	9	160.4	XLON	00038895381TRLO0

---

---