FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 25

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	24 February 2025
Number of ordinary shares purchased	459,913
Weighted average price paid (p)	161.39
Highest price paid (p)	162.90
Lowest price paid (p)	160.10

Following the above purchase, FirstGroup holds 155,501,604 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 595,193,411. 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 24 February 2025 is 595,193,411. 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	161.42	213,893
BATE	161.36	134,663
CHIX	161.35	93,254
TRQX	161.31	18,103

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:14:03.776	22	162.9	XLON	00038949054TRLO0
08:14:03.776	497	162.8	XLON	00038949052TRLO0
08:14:03.776	173	162.8	XLON	00038949053TRLO0
08:14:03.943	405	162.8	XLON	00038949055TRLO0
08:14:04.034	92	162.8	XLON	00038949056TRLO0
08:14:04.034	171	162.8	XLON	00038949057TRLO0
08:14:04.034	148	162.8	XLON	00038949058TRLO0
08:14:04.034	579	162.8	XLON	00038949059TRLO0
08:14:04.235	256	162.8	XLON	00038949064TRLO0
08:14:04.273	56	162.8	XLON	00038949067TRLO0
08:14:04.273	126	162.8	XLON	00038949068TRLO0
08:14:04.434	409	162.8	XLON	00038949069TRLO0
08:14:04.634	413	162.8	XLON	00038949070TRLO0
08:14:04.835	419	162.8	XLON	00038949071TRLO0
08:14:05.005	391	162.8	XLON	00038949072TRLO0
08:14:05.035	555	162.8	XLON	00038949073TRLO0
08:14:05.234	565	162.8	XLON	00038949074TRLO0
08:14:05.281	544	162.8	XLON	00038949075TRLO0
08:14:05.577	548	162.8	XLON	00038949076TRLO0
08:14:05.934	550	162.8	XLON	00038949077TRLO0
08:14:04.235	497	162.7	XLON	00038949060TRLO0
08:14:04.235	343	162.7	XLON	00038949061TRLO0
08:14:04.235	166	162.7	XLON	00038949062TRLO0
08:14:04.235	159	162.7	XLON	00038949063TRLO0
08:14:04.273	171	162.7	XLON	00038949065TRLO0
08:14:04.273	169	162.7	XLON	00038949066TRLO0
09:46:11.637	99	162.6	XLON	00038951746TRLO0
09:46:11.637	543	162.6	XLON	00038951749TRLO0
09:46:11.637	266	162.6	XLON	00038951751TRLO0
09:56:15.558	287	162.6	XLON	00038952046TRLO0
09:56:15.558	92	162.6	XLON	00038952048TRLO0
10:18:36.964	771	162.6	BATE	00038952922TRLO0
10:18:36.964	8	162.6	XLON	00038952923TRLO0
10:18:36.964	420	162.6	CHIX	00038952924TRLO0
10:18:36.964	427	162.6	XLON	00038952925TRLO0
10:18:36.964	420	162.6	CHIX	00038952926TRLO0
10:18:36.964	359	162.6	XLON	00038952927TRLO0
09:44:46.886	489	162.5	CHIX	00038951694TRLO0
09:46:11.643	118	162.5	CHIX	00038951753TRLO0
09:46:11.642	489	162.5	BATE	00038951754TRLO0
09:46:11.643	100	162.5	CHIX	00038951755TRLO0
09:46:11.643	248	162.5	CHIX	00038951756TRLO0
09:56:15.559	1313	162.5	XLON	00038952049TRLO0
10:00:04.613	926	162.5	XLON	00038952164TRLO0
10:02:12.320	556	162.5	CHIX	00038952375TRLO0
10:02:12.324	556	162.5	XLON	00038952376TRLO0
10:02:15.893	498	162.5	BATE	00038952387TRLO0
10:02:38.336	126	162.5	CHIX	00038952421TRLO0
10:03:40.000	732	162.5	BATE	00038952452TRLO0
10:03:40.000	654	162.5	CHIX	00038952464TRLO0
10:03:40.000	692	162.5	XLON	00038952465TRLO0
10:18:37.943	571	162.5	CHIX	00038952928TRLO0
10:18:37.942	799	162.5	XLON	00038952929TRLO0
10:18:37.943	1091	162.5	BATE	00038952930TRLO0
10:18:38.192	491	162.5	XLON	00038952931TRLO0
10:18:38.192	344	162.5	XLON	00038952932TRLO0
10:18:38.192	154	162.5	XLON	00038952933TRLO0
10:18:38.192	154	162.5	XLON	00038952934TRLO0
10:18:38.192	187	162.5	XLON	00038952935TRLO0
09:46:11.637	466	162.4	CHIX	00038951747TRLO0
09:46:11.637	467	162.4	BATE	00038951748TRLO0
09:46:11.637	263	162.4	BATE	00038951750TRLO0
09:46:11.637	797	162.4	XLON	00038951752TRLO0
09:46:20.248	489	162.4	XLON	00038951757TRLO0
09:56:42.496	283	162.4	CHIX	00038952066TRLO0
09:56:42.495	799	162.4	BATE	00038952067TRLO0
09:56:42.496	182	162.4	XLON	00038952068TRLO0
09:56:42.496	403	162.4	XLON	00038952069TRLO0
09:56:42.496	283	162.4	CHIX	00038952070TRLO0
09:56:46.887	362	162.4	BATE	00038952074TRLO0
09:56:46.887	362	162.4	BATE	00038952075TRLO0
10:07:17.300	747	162.4	BATE	00038952637TRLO0
10:07:17.300	475	162.4	CHIX	00038952638TRLO0
10:07:17.300	1035	162.4	XLON	00038952639TRLO0
10:07:17.325	554	162.4	XLON	00038952640TRLO0
10:18:39.655	321	162.4	CHIX	00038952936TRLO0
10:18:39.655	583	162.4	BATE	00038952937TRLO0
10:18:39.655	558	162.4	XLON	00038952938TRLO0
08:15:22.368	489	162.3	BATE	00038949115TRLO0
08:15:22.368	532	162.3	XLON	00038949116TRLO0
08:15:22.378	1224	162.3	BATE	00038949120TRLO0
08:15:22.434	1187	162.3	BATE	00038949121TRLO0
08:15:22.587	2074	162.3	BATE	00038949122TRLO0
09:34:18.707	1471	162.3	XLON	00038951270TRLO0
09:51:40.878	998	162.3	XLON	00038951871TRLO0
09:51:40.878	692	162.3	BATE	00038951872TRLO0
09:51:40.878	1030	162.3	TRQX	00038951873TRLO0
10:18:55.905	178	162.3	BATE	00038952939TRLO0
10:18:55.904	948	162.3	XLON	00038952940TRLO0
08:14:18.522	370	162.2	BATE	00038949080TRLO0
08:14:18.522	993	162.2	XLON	00038949081TRLO0
08:14:18.522	119	162.2	BATE	00038949082TRLO0
08:15:22.368	489	162.2	CHIX	00038949114TRLO0
08:15:22.368	370	162.2	XLON	00038949117TRLO0
08:15:22.372	489	162.2	BATE	00038949118TRLO0
09:38:46.014	489	162.2	XLON	00038951526TRLO0
09:38:46.020	333	162.2	BATE	00038951527TRLO0
09:38:46.267	500	162.2	CHIX	00038951528TRLO0
09:38:46.266	156	162.2	BATE	00038951529TRLO0
10:35:38.578	1677	162.2	BATE	00038953465TRLO0
08:15:22.368	1962	162.1	TRQX	00038949119TRLO0
08:15:24.786	355	162.1	CHIX	00038949123TRLO0
08:15:24.786	1654	162.1	CHIX	00038949124TRLO0
09:14:45.573	101	162.1	XLON	00038950641TRLO0
09:14:45.573	147	162.1	XLON	00038950643TRLO0
09:14:45.573	1227	162.1	XLON	00038950644TRLO0
09:29:40.049	126	162.1	BATE	00038950988TRLO0
09:29:40.049	123	162.1	BATE	00038950989TRLO0
09:29:40.049	121	162.1	BATE	00038950991TRLO0
09:29:40.049	122	162.1	BATE	00038950992TRLO0
09:29:40.049	329	162.1	BATE	00038950994TRLO0
09:29:40.051	625	162.1	XLON	00038950996TRLO0
09:29:40.049	1427	162.1	BATE	00038951005TRLO0
09:29:40.051	329	162.1	XLON	00038951006TRLO0
09:29:40.053	86	162.1	CHIX	00038951008TRLO0
09:29:40.051	117	162.1	XLON	00038951010TRLO0
09:29:40.053	414	162.1	CHIX	00038951012TRLO0
09:29:40.051	141	162.1	XLON	00038951013TRLO0
09:29:40.053	115	162.1	CHIX	00038951016TRLO0
09:29:40.051	363	162.1	XLON	00038951017TRLO0
09:29:40.053	1046	162.1	CHIX	00038951018TRLO0
09:29:40.052	760	162.1	XLON	00038951019TRLO0
09:29:40.073	2681	162.1	BATE	00038951025TRLO0
09:29:41.154	144	162.1	XLON	00038951040TRLO0
09:29:41.154	667	162.1	XLON	00038951050TRLO0
09:29:41.154	149	162.1	XLON	00038951051TRLO0
09:29:41.154	329	162.1	XLON	00038951052TRLO0
09:29:41.154	117	162.1	XLON	00038951053TRLO0
09:29:41.154	141	162.1	XLON	00038951054TRLO0
09:29:41.154	464	162.1	XLON	00038951055TRLO0
09:29:41.154	307	162.1	XLON	00038951056TRLO0
09:29:42.371	107	162.1	XLON	00038951073TRLO0
09:29:42.371	129	162.1	XLON	00038951084TRLO0
09:29:42.371	731	162.1	XLON	00038951086TRLO0
09:29:42.371	75	162.1	XLON	00038951088TRLO0
09:29:42.371	731	162.1	XLON	00038951089TRLO0
09:29:42.371	731	162.1	XLON	00038951091TRLO0
09:29:42.371	1184	162.1	XLON	00038951093TRLO0
09:29:45.530	1066	162.1	XLON	00038951104TRLO0
09:29:45.530	742	162.1	XLON	00038951105TRLO0
09:29:45.530	124	162.1	XLON	00038951107TRLO0
09:29:45.530	33	162.1	XLON	00038951108TRLO0
09:29:45.530	176	162.1	XLON	00038951109TRLO0
09:34:59.721	647	162.1	CHIX	00038951314TRLO0
09:34:59.720	681	162.1	XLON	00038951315TRLO0
09:34:59.721	652	162.1	BATE	00038951318TRLO0
09:38:48.048	569	162.1	XLON	00038951531TRLO0
09:38:48.654	354	162.1	XLON	00038951532TRLO0
09:38:50.555	33	162.1	XLON	00038951533TRLO0
09:40:04.685	405	162.1	BATE	00038951564TRLO0
10:35:38.568	794	162.1	CHIX	00038953457TRLO0
10:35:38.568	330	162.1	BATE	00038953458TRLO0
10:35:38.568	330	162.1	BATE	00038953459TRLO0
10:35:38.568	550	162.1	TRQX	00038953460TRLO0
10:35:38.568	667	162.1	XLON	00038953461TRLO0
10:35:38.568	550	162.1	TRQX	00038953463TRLO0
08:22:14.078	387	162	CHIX	00038949316TRLO0
08:22:14.078	109	162	CHIX	00038949319TRLO0
08:22:14.078	100	162	CHIX	00038949320TRLO0
08:22:14.078	276	162	CHIX	00038949321TRLO0
09:14:45.582	329	162	BATE	00038950649TRLO0
09:14:45.582	500	162	BATE	00038950650TRLO0
09:14:45.582	500	162	BATE	00038950651TRLO0
09:14:45.585	107	162	CHIX	00038950652TRLO0
09:14:45.582	1429	162	BATE	00038950653TRLO0
09:14:45.585	121	162	CHIX	00038950654TRLO0
09:14:45.582	1963	162	BATE	00038950655TRLO0
09:14:45.585	1000	162	CHIX	00038950656TRLO0
09:14:45.586	1848	162	CHIX	00038950657TRLO0
09:19:15.413	489	162	CHIX	00038950725TRLO0
09:29:40.073	369	162	BATE	00038951020TRLO0
09:29:40.074	849	162	XLON	00038951021TRLO0
09:29:40.074	2165	162	XLON	00038951022TRLO0
09:29:40.074	1717	162	XLON	00038951023TRLO0
09:29:40.073	329	162	BATE	00038951024TRLO0
09:29:42.382	495	162	BATE	00038951094TRLO0
09:33:59.627	722	162	CHIX	00038951256TRLO0
09:34:59.720	476	162	XLON	00038951316TRLO0
09:34:59.721	455	162	BATE	00038951320TRLO0
10:22:59.192	470	162	CHIX	00038953033TRLO0
10:35:38.570	536	162	CHIX	00038953462TRLO0
10:35:38.569	466	162	XLON	00038953464TRLO0
10:35:41.953	680	162	BATE	00038953467TRLO0
10:35:41.953	671	162	XLON	00038953468TRLO0
10:35:41.953	47	162	TRQX	00038953469TRLO0
10:46:16.005	400	162	BATE	00038953814TRLO0
10:56:41.991	322	162	CHIX	00038954059TRLO0
10:56:41.991	92	162	CHIX	00038954060TRLO0
10:56:41.992	87	162	BATE	00038954061TRLO0
10:56:41.992	331	162	BATE	00038954062TRLO0
10:56:46.377	469	162	BATE	00038954075TRLO0
10:56:46.396	114	162	CHIX	00038954076TRLO0
10:56:46.396	121	162	CHIX	00038954077TRLO0
10:56:46.396	243	162	CHIX	00038954078TRLO0
10:57:50.637	21	162	CHIX	00038954092TRLO0
10:57:50.637	468	162	BATE	00038954093TRLO0
10:57:50.637	120	162	CHIX	00038954094TRLO0
10:57:50.637	103	162	CHIX	00038954095TRLO0
10:57:50.637	230	162	CHIX	00038954096TRLO0
10:59:50.357	149	162	XLON	00038954149TRLO0
10:59:50.357	165	162	XLON	00038954150TRLO0
10:59:50.357	109	162	XLON	00038954151TRLO0
10:59:58.958	153	162	XLON	00038954160TRLO0
10:59:58.958	143	162	XLON	00038954161TRLO0
10:59:58.962	300	162	CHIX	00038954162TRLO0
10:59:58.959	121	162	XLON	00038954164TRLO0
10:59:58.962	189	162	CHIX	00038954165TRLO0
10:59:58.973	143	162	XLON	00038954166TRLO0
10:59:58.973	145	162	XLON	00038954167TRLO0
10:59:58.974	280	162	XLON	00038954168TRLO0
11:00:00.124	164	162	XLON	00038954172TRLO0
11:00:00.124	159	162	XLON	00038954173TRLO0
11:00:00.124	126	162	XLON	00038954174TRLO0
11:00:00.125	133	162	XLON	00038954175TRLO0
11:00:00.909	126	162	XLON	00038954178TRLO0
11:00:00.909	42	162	XLON	00038954179TRLO0
11:00:00.909	239	162	XLON	00038954180TRLO0
11:00:00.909	165	162	XLON	00038954181TRLO0
11:00:00.909	499	162	XLON	00038954182TRLO0
11:00:00.909	992	162	XLON	00038954183TRLO0
13:58:51.137	2304	162	BATE	00038957882TRLO0
13:59:30.045	820	162	BATE	00038957901TRLO0
13:59:31.047	470	162	BATE	00038957904TRLO0
13:59:31.047	144	162	XLON	00038957905TRLO0
13:59:31.047	336	162	XLON	00038957906TRLO0
13:59:31.085	404	162	BATE	00038957910TRLO0
13:59:31.085	48	162	XLON	00038957911TRLO0
13:59:31.085	340	162	XLON	00038957912TRLO0
13:59:47.928	421	162	BATE	00038957935TRLO0
13:59:47.931	420	162	CHIX	00038957936TRLO0
13:59:47.931	408	162	XLON	00038957937TRLO0
13:59:57.638	2500	162	XLON	00038957950TRLO0
13:59:57.638	55	162	XLON	00038957951TRLO0
13:59:57.638	59	162	XLON	00038957952TRLO0
13:59:57.638	366	162	XLON	00038957953TRLO0
13:59:57.638	168	162	XLON	00038957954TRLO0
13:59:57.638	880	162	XLON	00038957955TRLO0
13:59:57.638	888	162	XLON	00038957956TRLO0
13:59:57.638	462	162	XLON	00038957957TRLO0
14:10:32.831	665	162	XLON	00038958126TRLO0
14:10:32.831	2500	162	XLON	00038958127TRLO0
14:10:32.831	399	162	XLON	00038958128TRLO0
14:10:32.831	158	162	XLON	00038958129TRLO0
14:10:32.831	564	162	XLON	00038958130TRLO0
08:19:00.790	639	161.9	CHIX	00038949194TRLO0
08:19:00.790	626	161.9	XLON	00038949195TRLO0
08:22:12.007	51	161.9	CHIX	00038949300TRLO0
08:22:12.034	118	161.9	CHIX	00038949302TRLO0
08:22:12.034	106	161.9	CHIX	00038949303TRLO0
08:22:12.042	546	161.9	XLON	00038949304TRLO0
08:22:12.094	107	161.9	CHIX	00038949306TRLO0
08:22:12.094	122	161.9	CHIX	00038949307TRLO0
08:22:12.234	108	161.9	CHIX	00038949308TRLO0
08:22:12.234	106	161.9	CHIX	00038949309TRLO0
09:14:45.574	489	161.9	BATE	00038950642TRLO0
09:14:45.574	489	161.9	CHIX	00038950645TRLO0
09:14:45.573	780	161.9	XLON	00038950646TRLO0
09:14:45.573	1034	161.9	TRQX	00038950647TRLO0
10:35:45.621	470	161.9	XLON	00038953471TRLO0
10:58:05.819	724	161.9	BATE	00038954103TRLO0
10:58:05.818	285	161.9	XLON	00038954104TRLO0
10:58:05.819	364	161.9	CHIX	00038954105TRLO0
10:58:05.819	445	161.9	XLON	00038954106TRLO0
10:58:05.819	364	161.9	CHIX	00038954107TRLO0
10:58:05.846	544	161.9	XLON	00038954108TRLO0
11:00:00.114	267	161.9	BATE	00038954170TRLO0
11:00:00.114	528	161.9	CHIX	00038954171TRLO0
11:00:00.904	1006	161.9	BATE	00038954177TRLO0
11:00:05.387	489	161.9	BATE	00038954193TRLO0
11:00:05.585	520	161.9	XLON	00038954194TRLO0
11:00:23.465	841	161.9	XLON	00038954212TRLO0
11:09:28.005	6	161.9	BATE	00038954467TRLO0
11:09:28.005	804	161.9	BATE	00038954468TRLO0
11:36:28.664	419	161.9	BATE	00038955040TRLO0
11:36:28.664	541	161.9	XLON	00038955041TRLO0
11:36:28.678	500	161.9	BATE	00038955042TRLO0
11:36:28.678	495	161.9	XLON	00038955043TRLO0
11:36:28.678	161	161.9	BATE	00038955044TRLO0
11:36:28.678	145	161.9	XLON	00038955045TRLO0
11:36:32.872	14	161.9	XLON	00038955046TRLO0
11:36:32.872	159	161.9	XLON	00038955047TRLO0
11:36:32.872	306	161.9	XLON	00038955048TRLO0
11:36:33.034	1	161.9	XLON	00038955049TRLO0
11:36:33.034	143	161.9	XLON	00038955050TRLO0
11:36:33.034	143	161.9	XLON	00038955051TRLO0
11:54:29.558	42	161.9	BATE	00038955316TRLO0
11:54:29.562	351	161.9	BATE	00038955317TRLO0
11:54:29.852	387	161.9	BATE	00038955318TRLO0
11:54:30.012	500	161.9	BATE	00038955319TRLO0
11:54:30.066	500	161.9	BATE	00038955320TRLO0
11:54:30.083	329	161.9	BATE	00038955321TRLO0
11:55:52.005	797	161.9	BATE	00038955342TRLO0
13:58:51.127	408	161.9	BATE	00038957878TRLO0
13:58:51.127	688	161.9	CHIX	00038957879TRLO0
13:58:51.127	1613	161.9	XLON	00038957880TRLO0
13:58:51.127	553	161.9	BATE	00038957881TRLO0
13:59:57.625	1	161.9	CHIX	00038957946TRLO0
13:59:57.625	31	161.9	XLON	00038957947TRLO0
13:59:57.625	897	161.9	BATE	00038957948TRLO0
13:59:57.625	1566	161.9	XLON	00038957949TRLO0
14:10:32.825	677	161.9	CHIX	00038958123TRLO0
14:10:32.825	886	161.9	BATE	00038958124TRLO0
14:10:32.824	1496	161.9	XLON	00038958125TRLO0
14:13:03.573	861	161.9	BATE	00038958176TRLO0
14:13:03.573	879	161.9	XLON	00038958177TRLO0
14:13:03.573	639	161.9	CHIX	00038958178TRLO0
14:13:03.573	516	161.9	XLON	00038958179TRLO0
14:13:03.573	19	161.9	CHIX	00038958180TRLO0
14:15:19.151	46	161.9	BATE	00038958249TRLO0
14:15:19.151	1626	161.9	BATE	00038958250TRLO0
14:15:19.155	946	161.9	XLON	00038958255TRLO0
14:15:19.155	93	161.9	XLON	00038958256TRLO0
14:15:19.166	1500	161.9	BATE	00038958257TRLO0
14:15:19.166	199	161.9	BATE	00038958258TRLO0
14:15:19.172	162	161.9	XLON	00038958259TRLO0
14:15:19.172	146	161.9	XLON	00038958260TRLO0
14:15:19.172	350	161.9	XLON	00038958261TRLO0
14:15:19.243	622	161.9	BATE	00038958262TRLO0
14:15:19.243	493	161.9	XLON	00038958263TRLO0
14:15:19.243	145	161.9	XLON	00038958264TRLO0
14:15:20.721	3	161.9	XLON	00038958265TRLO0
14:15:20.721	149	161.9	XLON	00038958266TRLO0
14:15:20.721	329	161.9	BATE	00038958267TRLO0
14:15:20.721	338	161.9	BATE	00038958268TRLO0
14:15:20.721	453	161.9	XLON	00038958269TRLO0
14:15:20.727	35	161.9	XLON	00038958270TRLO0
14:15:20.741	329	161.9	BATE	00038958271TRLO0
14:15:20.741	318	161.9	BATE	00038958272TRLO0
14:16:02.005	165	161.9	XLON	00038958282TRLO0
14:16:02.005	162	161.9	XLON	00038958283TRLO0
14:16:02.005	148	161.9	XLON	00038958284TRLO0
14:20:30.867	48	161.9	BATE	00038958356TRLO0
14:20:30.869	1005	161.9	CHIX	00038958357TRLO0
14:20:30.867	799	161.9	BATE	00038958358TRLO0
14:20:31.034	779	161.9	CHIX	00038958359TRLO0
14:21:51.845	574	161.9	CHIX	00038958393TRLO0
14:23:05.851	574	161.9	CHIX	00038958425TRLO0
14:23:05.868	112	161.9	CHIX	00038958426TRLO0
14:23:05.868	114	161.9	CHIX	00038958427TRLO0
14:23:05.868	1	161.9	CHIX	00038958428TRLO0
14:23:05.868	792	161.9	CHIX	00038958429TRLO0
14:23:05.887	831	161.9	CHIX	00038958430TRLO0
14:23:05.901	826	161.9	CHIX	00038958431TRLO0
14:23:05.918	849	161.9	CHIX	00038958432TRLO0
14:23:07.645	401	161.9	XLON	00038958435TRLO0
14:23:07.648	17	161.9	XLON	00038958436TRLO0
14:23:07.847	154	161.9	XLON	00038958437TRLO0
14:23:07.847	161	161.9	XLON	00038958438TRLO0
14:23:07.849	112	161.9	XLON	00038958439TRLO0
14:23:10.452	161	161.9	XLON	00038958445TRLO0
14:23:10.452	149	161.9	XLON	00038958446TRLO0
14:23:10.452	163	161.9	XLON	00038958447TRLO0
14:23:10.452	322	161.9	XLON	00038958448TRLO0
14:23:46.004	6	161.9	BATE	00038958494TRLO0
14:23:46.004	584	161.9	BATE	00038958495TRLO0
08:22:12.011	143	161.8	XLON	00038949301TRLO0
08:22:12.087	527	161.8	XLON	00038949305TRLO0
08:22:14.078	782	161.8	XLON	00038949317TRLO0
08:22:14.078	742	161.8	BATE	00038949318TRLO0
08:22:14.081	732	161.8	CHIX	00038949322TRLO0
09:12:05.626	489	161.8	CHIX	00038950534TRLO0
09:12:05.679	626	161.8	XLON	00038950535TRLO0
11:00:23.466	589	161.8	XLON	00038954214TRLO0
11:00:23.491	1397	161.8	XLON	00038954218TRLO0
11:00:23.492	841	161.8	XLON	00038954222TRLO0
11:00:23.492	635	161.8	XLON	00038954223TRLO0
11:36:28.020	738	161.8	CHIX	00038955023TRLO0
11:36:28.020	685	161.8	BATE	00038955024TRLO0
11:36:28.019	1496	161.8	TRQX	00038955025TRLO0
11:36:28.019	1067	161.8	XLON	00038955026TRLO0
11:36:28.036	106	161.8	CHIX	00038955027TRLO0
11:36:28.036	116	161.8	CHIX	00038955028TRLO0
11:36:28.642	105	161.8	CHIX	00038955032TRLO0
11:36:28.642	103	161.8	CHIX	00038955033TRLO0
11:36:28.642	329	161.8	BATE	00038955034TRLO0
11:36:28.642	993	161.8	XLON	00038955035TRLO0
11:36:28.642	158	161.8	XLON	00038955036TRLO0
11:36:28.643	500	161.8	BATE	00038955037TRLO0
11:36:28.642	172	161.8	XLON	00038955038TRLO0
11:36:28.643	1159	161.8	BATE	00038955039TRLO0
11:54:29.545	559	161.8	CHIX	00038955312TRLO0
11:54:29.545	780	161.8	BATE	00038955313TRLO0
11:54:29.545	391	161.8	XLON	00038955314TRLO0
11:54:29.545	410	161.8	XLON	00038955315TRLO0
11:55:53.477	287	161.8	CHIX	00038955346TRLO0
11:55:53.477	287	161.8	CHIX	00038955347TRLO0
11:55:53.477	788	161.8	BATE	00038955348TRLO0
11:55:53.477	826	161.8	XLON	00038955349TRLO0
11:55:53.495	427	161.8	XLON	00038955350TRLO0
11:55:54.046	491	161.8	XLON	00038955351TRLO0
11:55:54.046	245	161.8	XLON	00038955352TRLO0
11:55:54.749	304	161.8	CHIX	00038955353TRLO0
11:55:54.749	180	161.8	XLON	00038955354TRLO0
12:03:58.648	43	161.8	BATE	00038955541TRLO0
12:03:58.648	116	161.8	CHIX	00038955542TRLO0
12:03:58.648	780	161.8	BATE	00038955543TRLO0
12:03:58.648	119	161.8	CHIX	00038955544TRLO0
12:03:58.648	3840	161.8	CHIX	00038955546TRLO0
13:55:01.603	120	161.8	CHIX	00038957748TRLO0
14:15:19.142	865	161.8	BATE	00038958241TRLO0
14:15:19.142	829	161.8	XLON	00038958242TRLO0
14:15:19.142	574	161.8	XLON	00038958244TRLO0
14:15:19.142	661	161.8	CHIX	00038958245TRLO0
14:15:19.155	1161	161.8	CHIX	00038958251TRLO0
14:15:19.155	493	161.8	XLON	00038958252TRLO0
14:15:19.155	490	161.8	CHIX	00038958253TRLO0
14:15:19.155	164	161.8	XLON	00038958254TRLO0
14:20:30.862	677	161.8	CHIX	00038958353TRLO0
14:20:30.861	1456	161.8	XLON	00038958354TRLO0
14:20:30.862	846	161.8	BATE	00038958355TRLO0
14:23:10.447	784	161.8	CHIX	00038958443TRLO0
14:23:10.447	483	161.8	CHIX	00038958444TRLO0
14:25:35.955	718	161.8	CHIX	00038958542TRLO0
14:25:35.955	1261	161.8	BATE	00038958543TRLO0
14:25:35.955	1979	161.8	XLON	00038958544TRLO0
08:20:00.832	382	161.7	XLON	00038949218TRLO0
08:22:18.700	687	161.7	BATE	00038949325TRLO0
08:22:18.700	513	161.7	CHIX	00038949326TRLO0
08:22:18.700	500	161.7	XLON	00038949327TRLO0
08:22:18.700	103	161.7	XLON	00038949328TRLO0
11:00:23.840	382	161.7	XLON	00038954240TRLO0
11:00:28.254	541	161.7	XLON	00038954245TRLO0
11:00:28.254	40	161.7	XLON	00038954246TRLO0
11:36:28.635	742	161.7	CHIX	00038955029TRLO0
11:36:28.635	1839	161.7	XLON	00038955030TRLO0
11:36:28.635	1068	161.7	BATE	00038955031TRLO0
12:03:58.640	635	161.7	CHIX	00038955536TRLO0
12:03:58.640	913	161.7	XLON	00038955537TRLO0
12:03:58.640	810	161.7	BATE	00038955538TRLO0
12:03:58.650	395	161.7	XLON	00038955545TRLO0
12:03:59.660	195	161.7	XLON	00038955548TRLO0
12:03:59.660	705	161.7	XLON	00038955549TRLO0
12:03:59.660	166	161.7	XLON	00038955550TRLO0
12:03:59.660	166	161.7	XLON	00038955551TRLO0
12:03:59.660	232	161.7	XLON	00038955552TRLO0
12:03:59.693	168	161.7	XLON	00038955553TRLO0
12:03:59.693	161	161.7	XLON	00038955554TRLO0
12:03:59.693	496	161.7	XLON	00038955555TRLO0
12:03:59.693	520	161.7	XLON	00038955556TRLO0
12:03:59.725	171	161.7	XLON	00038955557TRLO0
12:03:59.725	163	161.7	XLON	00038955558TRLO0
12:03:59.725	705	161.7	XLON	00038955559TRLO0
12:03:59.741	558	161.7	XLON	00038955560TRLO0
14:15:19.144	607	161.7	BATE	00038958243TRLO0
14:15:19.143	615	161.7	XLON	00038958246TRLO0
14:15:19.147	462	161.7	CHIX	00038958247TRLO0
14:15:19.146	1350	161.7	TRQX	00038958248TRLO0
14:26:30.188	884	161.7	BATE	00038958574TRLO0
14:26:30.189	671	161.7	CHIX	00038958576TRLO0
14:26:30.189	1929	161.7	XLON	00038958580TRLO0
08:16:23.880	554	161.6	BATE	00038949142TRLO0
08:22:20.897	480	161.6	BATE	00038949330TRLO0
08:31:26.200	141	161.6	BATE	00038949678TRLO0
08:31:26.200	329	161.6	BATE	00038949679TRLO0
08:31:26.202	42	161.6	BATE	00038949680TRLO0
09:00:11.509	489	161.6	CHIX	00038950316TRLO0
09:00:11.509	489	161.6	BATE	00038950317TRLO0
09:00:11.509	733	161.6	XLON	00038950318TRLO0
12:03:58.645	568	161.6	BATE	00038955539TRLO0
12:03:58.645	639	161.6	XLON	00038955540TRLO0
12:03:59.655	638	161.6	CHIX	00038955547TRLO0
12:04:00.903	2013	161.6	XLON	00038955561TRLO0
12:04:02.312	411	161.6	XLON	00038955564TRLO0
12:04:02.312	156	161.6	XLON	00038955565TRLO0
12:04:02.312	160	161.6	XLON	00038955566TRLO0
12:04:02.312	41	161.6	XLON	00038955567TRLO0
12:04:02.312	13	161.6	XLON	00038955568TRLO0
14:26:30.188	542	161.6	BATE	00038958579TRLO0
14:26:30.189	845	161.6	XLON	00038958581TRLO0
14:26:30.205	377	161.6	XLON	00038958585TRLO0
14:26:30.205	542	161.6	XLON	00038958586TRLO0
08:33:50.011	31	161.5	BATE	00038949730TRLO0
08:37:42.005	414	161.5	BATE	00038949776TRLO0
08:38:18.504	830	161.5	XLON	00038949790TRLO0
08:38:19.509	170	161.5	XLON	00038949791TRLO0
08:38:19.509	158	161.5	XLON	00038949792TRLO0
08:38:19.509	161	161.5	XLON	00038949793TRLO0
08:38:19.509	85	161.5	XLON	00038949794TRLO0
08:38:20.550	169	161.5	XLON	00038949795TRLO0
08:38:20.550	167	161.5	XLON	00038949796TRLO0
08:38:20.550	164	161.5	XLON	00038949797TRLO0
08:39:05.605	351	161.5	CHIX	00038949810TRLO0
08:39:05.605	380	161.5	BATE	00038949811TRLO0
08:39:05.605	724	161.5	XLON	00038949812TRLO0
08:39:05.605	351	161.5	CHIX	00038949813TRLO0
08:39:05.605	380	161.5	BATE	00038949814TRLO0
12:04:02.307	72	161.5	BATE	00038955562TRLO0
12:04:02.307	1095	161.5	XLON	00038955563TRLO0
14:26:30.197	509	161.5	XLON	00038958582TRLO0
08:31:26.193	489	161.4	BATE	00038949672TRLO0
08:31:26.193	121	161.4	XLON	00038949673TRLO0
08:31:26.193	375	161.4	CHIX	00038949674TRLO0
08:31:26.193	551	161.4	XLON	00038949675TRLO0
08:31:26.193	375	161.4	CHIX	00038949676TRLO0
08:33:50.007	470	161.4	BATE	00038949728TRLO0
08:33:50.007	329	161.4	BATE	00038949729TRLO0
08:37:01.633	491	161.4	XLON	00038949770TRLO0
08:37:01.834	134	161.4	XLON	00038949771TRLO0
08:37:47.175	283	161.4	CHIX	00038949777TRLO0
08:37:47.175	237	161.4	CHIX	00038949778TRLO0
08:37:47.175	237	161.4	CHIX	00038949779TRLO0
08:43:07.299	22	161.4	CHIX	00038949943TRLO0
08:43:07.299	283	161.4	BATE	00038949944TRLO0
08:43:07.300	361	161.4	XLON	00038949945TRLO0
08:43:07.299	613	161.4	CHIX	00038949946TRLO0
08:43:07.299	283	161.4	BATE	00038949947TRLO0
08:43:07.300	361	161.4	XLON	00038949948TRLO0
08:43:07.300	922	161.4	TRQX	00038949949TRLO0
08:43:07.312	2387	161.4	XLON	00038949950TRLO0
12:04:26.137	446	161.4	XLON	00038955572TRLO0
12:04:32.631	145	161.4	XLON	00038955573TRLO0
12:11:13.810	1326	161.4	XLON	00038955772TRLO0
12:11:13.810	826	161.4	CHIX	00038955773TRLO0
12:11:13.810	500	161.4	BATE	00038955774TRLO0
12:11:13.810	208	161.4	BATE	00038955775TRLO0
12:11:15.003	489	161.4	XLON	00038955776TRLO0
12:25:33.039	271	161.4	CHIX	00038956149TRLO0
12:25:33.039	128	161.4	CHIX	00038956150TRLO0
12:25:33.050	41	161.4	BATE	00038956151TRLO0
12:25:33.050	329	161.4	BATE	00038956152TRLO0
12:25:33.052	6	161.4	BATE	00038956153TRLO0
12:25:33.094	329	161.4	BATE	00038956154TRLO0
12:26:48.005	2	161.4	BATE	00038956161TRLO0
12:27:46.732	333	161.4	CHIX	00038956165TRLO0
12:27:46.732	731	161.4	BATE	00038956166TRLO0
12:27:46.732	492	161.4	CHIX	00038956167TRLO0
12:27:46.732	917	161.4	XLON	00038956168TRLO0
12:27:46.732	611	161.4	TRQX	00038956169TRLO0
12:27:46.732	611	161.4	TRQX	00038956170TRLO0
12:27:46.749	2500	161.4	XLON	00038956171TRLO0
12:27:46.749	36	161.4	XLON	00038956172TRLO0
12:35:28.775	489	161.4	CHIX	00038956286TRLO0
12:35:28.775	402	161.4	XLON	00038956287TRLO0
12:35:28.775	161	161.4	BATE	00038956288TRLO0
12:35:28.775	328	161.4	BATE	00038956289TRLO0
12:35:28.775	87	161.4	XLON	00038956290TRLO0
12:44:57.507	43	161.4	XLON	00038956457TRLO0
12:44:57.507	151	161.4	XLON	00038956459TRLO0
12:44:57.507	170	161.4	XLON	00038956460TRLO0
12:44:57.507	1634	161.4	XLON	00038956461TRLO0
12:44:58.261	329	161.4	BATE	00038956462TRLO0
12:44:58.261	2179	161.4	BATE	00038956463TRLO0
12:50:58.005	391	161.4	BATE	00038956507TRLO0
14:32:28.005	203	161.4	BATE	00038958833TRLO0
08:31:26.194	525	161.3	CHIX	00038949677TRLO0
12:11:38.835	644	161.3	BATE	00038955783TRLO0
12:11:38.835	614	161.3	XLON	00038955784TRLO0
12:44:57.499	674	161.3	CHIX	00038956454TRLO0
12:44:57.499	954	161.3	XLON	00038956455TRLO0
12:44:57.499	561	161.3	BATE	00038956456TRLO0
12:44:57.507	615	161.3	CHIX	00038956458TRLO0
12:50:58.328	400	161.3	BATE	00038956508TRLO0
12:53:50.975	740	161.3	CHIX	00038956566TRLO0
12:53:50.975	1047	161.3	BATE	00038956567TRLO0
12:53:50.975	1073	161.3	XLON	00038956568TRLO0
12:53:50.983	2500	161.3	XLON	00038956569TRLO0
12:53:50.983	678	161.3	XLON	00038956570TRLO0
13:33:42.127	275	161.3	XLON	00038957111TRLO0
13:33:42.127	153	161.3	XLON	00038957112TRLO0
13:33:42.127	172	161.3	XLON	00038957113TRLO0
13:33:42.128	563	161.3	XLON	00038957114TRLO0
13:33:42.197	173	161.3	XLON	00038957115TRLO0
13:33:42.197	780	161.3	XLON	00038957116TRLO0
13:33:42.235	156	161.3	XLON	00038957117TRLO0
13:33:42.235	168	161.3	XLON	00038957118TRLO0
13:33:46.104	159	161.3	XLON	00038957119TRLO0
13:33:46.104	152	161.3	XLON	00038957120TRLO0
13:33:46.105	132	161.3	XLON	00038957121TRLO0
13:33:46.105	43	161.3	XLON	00038957122TRLO0
13:52:17.439	25	161.3	CHIX	00038957646TRLO0
14:32:28.005	1213	161.3	BATE	00038958832TRLO0
12:12:06.046	250	161.2	XLON	00038955794TRLO0
12:12:06.046	258	161.2	XLON	00038955795TRLO0
13:33:41.340	826	161.2	CHIX	00038957101TRLO0
13:33:41.340	403	161.2	BATE	00038957102TRLO0
13:33:41.340	393	161.2	XLON	00038957103TRLO0
13:33:41.340	284	161.2	BATE	00038957104TRLO0
13:33:41.340	787	161.2	XLON	00038957105TRLO0
13:33:41.340	1641	161.2	TRQX	00038957106TRLO0
13:33:41.350	395	161.2	BATE	00038957107TRLO0
13:33:41.352	403	161.2	XLON	00038957108TRLO0
13:33:41.357	396	161.2	CHIX	00038957109TRLO0
13:33:41.370	745	161.2	XLON	00038957110TRLO0
13:52:17.426	329	161.2	BATE	00038957645TRLO0
14:40:12.027	77	161.2	XLON	00038959151TRLO0
14:40:12.027	147	161.2	XLON	00038959152TRLO0
14:40:12.027	2686	161.2	XLON	00038959153TRLO0
14:40:12.235	647	161.2	XLON	00038959154TRLO0
14:40:12.235	251	161.2	XLON	00038959155TRLO0
14:40:12.235	256	161.2	XLON	00038959156TRLO0
14:40:12.235	171	161.2	XLON	00038959157TRLO0
14:40:12.235	169	161.2	XLON	00038959158TRLO0
14:40:12.235	1000	161.2	XLON	00038959159TRLO0
14:40:12.235	886	161.2	XLON	00038959160TRLO0
14:40:12.264	500	161.2	BATE	00038959161TRLO0
14:40:12.264	206	161.2	BATE	00038959162TRLO0
14:40:12.434	123	161.2	BATE	00038959163TRLO0
14:40:12.434	699	161.2	BATE	00038959164TRLO0
13:52:17.421	1493	161.1	XLON	00038957643TRLO0
13:52:17.421	894	161.1	BATE	00038957644TRLO0
14:32:46.572	937	161.1	BATE	00038958852TRLO0
14:32:46.572	489	161.1	CHIX	00038958855TRLO0
14:32:46.572	489	161.1	XLON	00038958856TRLO0
14:37:18.006	901	161.1	CHIX	00038959057TRLO0
14:40:12.006	143	161.1	CHIX	00038959147TRLO0
14:40:12.006	231	161.1	CHIX	00038959148TRLO0
14:40:12.006	112	161.1	CHIX	00038959149TRLO0
14:40:12.006	102	161.1	CHIX	00038959150TRLO0
14:32:46.919	273	161	BATE	00038958861TRLO0
14:32:46.919	1062	161	XLON	00038958862TRLO0
14:32:48.474	381	161	BATE	00038958884TRLO0
14:32:49.482	802	161	CHIX	00038958889TRLO0
14:40:34.181	913	161	BATE	00038959173TRLO0
14:40:34.181	1003	161	CHIX	00038959174TRLO0
14:40:34.181	1714	161	XLON	00038959175TRLO0
14:40:34.181	1377	161	TRQX	00038959178TRLO0
08:14:03.750	200	160.9	XLON	00038949051TRLO0
14:40:34.182	578	160.9	BATE	00038959176TRLO0
14:40:34.182	746	160.9	CHIX	00038959177TRLO0
14:40:34.200	61	160.9	BATE	00038959179TRLO0
14:40:34.200	906	160.9	XLON	00038959180TRLO0
14:40:34.240	489	160.9	BATE	00038959181TRLO0
14:46:00.006	329	160.9	BATE	00038959375TRLO0
14:46:00.007	120	160.9	BATE	00038959376TRLO0
14:46:58.004	329	160.8	BATE	00038959392TRLO0
14:46:58.005	120	160.8	CHIX	00038959393TRLO0
14:46:58.004	135	160.8	BATE	00038959394TRLO0
14:46:58.005	112	160.8	CHIX	00038959395TRLO0
14:46:58.005	260	160.8	CHIX	00038959396TRLO0
14:47:56.007	472	160.8	BATE	00038959453TRLO0
14:48:54.005	590	160.8	CHIX	00038959485TRLO0
14:48:54.005	178	160.8	CHIX	00038959486TRLO0
14:48:54.005	103	160.8	CHIX	00038959487TRLO0
14:49:52.004	603	160.8	BATE	00038959517TRLO0
14:49:52.004	329	160.8	BATE	00038959518TRLO0
14:49:52.004	100	160.8	BATE	00038959519TRLO0
14:49:52.004	572	160.8	BATE	00038959520TRLO0
14:50:13.199	911	160.7	BATE	00038959547TRLO0
14:50:13.199	1081	160.7	CHIX	00038959548TRLO0
14:50:13.199	1629	160.7	XLON	00038959549TRLO0
16:06:16.853	189	160.7	CHIX	00038962652TRLO0
16:06:16.854	12	160.7	BATE	00038962653TRLO0
16:06:16.853	189	160.7	CHIX	00038962654TRLO0
16:08:48.789	69	160.7	BATE	00038962731TRLO0
16:08:48.789	1233	160.7	BATE	00038962732TRLO0
16:12:35.407	14	160.7	CHIX	00038962906TRLO0
16:12:35.407	106	160.7	CHIX	00038962907TRLO0
16:12:35.407	115	160.7	CHIX	00038962908TRLO0
16:12:35.407	450	160.7	CHIX	00038962909TRLO0
16:12:35.407	1348	160.7	CHIX	00038962910TRLO0
14:56:37.753	922	160.6	CHIX	00038959870TRLO0
14:56:37.753	944	160.6	XLON	00038959871TRLO0
14:56:37.753	1022	160.6	BATE	00038959872TRLO0
14:56:37.753	657	160.6	XLON	00038959873TRLO0
14:56:37.753	921	160.6	TRQX	00038959874TRLO0
14:56:37.780	535	160.6	XLON	00038959878TRLO0
14:56:37.834	122	160.6	XLON	00038959879TRLO0
14:56:37.834	19	160.6	XLON	00038959880TRLO0
14:56:37.834	536	160.6	XLON	00038959881TRLO0
14:56:37.834	158	160.6	XLON	00038959882TRLO0
14:56:37.834	144	160.6	XLON	00038959883TRLO0
14:56:37.834	443	160.6	XLON	00038959884TRLO0
14:56:37.834	499	160.6	XLON	00038959885TRLO0
14:56:37.834	279	160.6	XLON	00038959886TRLO0
14:56:38.035	161	160.6	XLON	00038959887TRLO0
14:56:38.035	152	160.6	XLON	00038959888TRLO0
14:56:38.035	152	160.6	XLON	00038959889TRLO0
14:56:38.035	103	160.6	XLON	00038959890TRLO0
14:56:38.035	36	160.6	XLON	00038959891TRLO0
14:56:38.035	44	160.6	XLON	00038959892TRLO0
14:56:38.035	69	160.6	XLON	00038959893TRLO0
14:56:38.035	93	160.6	XLON	00038959894TRLO0
14:56:38.036	13	160.6	XLON	00038959895TRLO0
16:08:48.780	848	160.6	BATE	00038962726TRLO0
16:08:48.780	1060	160.6	CHIX	00038962727TRLO0
16:08:48.780	848	160.6	BATE	00038962728TRLO0
16:08:48.780	182	160.6	CHIX	00038962729TRLO0
16:08:48.780	2155	160.6	XLON	00038962730TRLO0
16:12:35.399	1379	160.6	CHIX	00038962899TRLO0
16:12:35.399	1781	160.6	BATE	00038962900TRLO0
16:12:35.399	2155	160.6	XLON	00038962901TRLO0
16:12:35.407	181	160.6	CHIX	00038962905TRLO0
16:13:35.420	808	160.6	XLON	00038962938TRLO0
16:13:38.892	209	160.6	XLON	00038962941TRLO0
16:13:38.895	353	160.6	XLON	00038962942TRLO0
16:16:40.516	170	160.6	BATE	00038963063TRLO0
16:16:40.516	297	160.6	BATE	00038963064TRLO0
16:16:40.516	489	160.6	XLON	00038963065TRLO0
16:16:40.526	500	160.6	BATE	00038963066TRLO0
16:16:40.526	500	160.6	BATE	00038963067TRLO0
16:16:40.532	172	160.6	XLON	00038963068TRLO0
16:16:40.532	163	160.6	XLON	00038963069TRLO0
16:16:40.544	399	160.6	BATE	00038963071TRLO0
16:16:40.634	519	160.6	BATE	00038963072TRLO0
16:17:05.014	1	160.6	BATE	00038963109TRLO0
16:17:05.014	6	160.6	BATE	00038963110TRLO0
16:17:05.014	1	160.6	BATE	00038963111TRLO0
16:17:05.014	289	160.6	BATE	00038963112TRLO0
16:17:25.033	239	160.6	BATE	00038963146TRLO0
14:56:37.776	1068	160.5	CHIX	00038959875TRLO0
14:56:37.776	1474	160.5	BATE	00038959876TRLO0
14:56:37.776	1688	160.5	XLON	00038959877TRLO0
16:12:35.404	945	160.5	XLON	00038962902TRLO0
16:12:35.407	933	160.5	CHIX	00038962903TRLO0
16:12:35.407	780	160.5	BATE	00038962904TRLO0
16:16:40.538	667	160.5	CHIX	00038963070TRLO0
16:17:05.014	77	160.5	BATE	00038963108TRLO0
16:17:48.625	103	160.5	CHIX	00038963225TRLO0
16:17:48.625	105	160.5	CHIX	00038963226TRLO0
16:17:48.626	258	160.5	CHIX	00038963227TRLO0
14:57:02.000	645	160.4	BATE	00038959912TRLO0
14:57:02.000	706	160.4	CHIX	00038959913TRLO0
14:57:02.000	500	160.4	XLON	00038959914TRLO0
14:57:02.000	239	160.4	XLON	00038959915TRLO0
15:15:44.234	113	160.4	CHIX	00038960850TRLO0
15:15:44.234	104	160.4	CHIX	00038960851TRLO0
15:15:44.234	1123	160.4	CHIX	00038960852TRLO0
15:18:52.004	100	160.4	CHIX	00038960940TRLO0
15:18:52.004	103	160.4	CHIX	00038960941TRLO0
15:18:52.004	769	160.4	CHIX	00038960942TRLO0
15:21:46.006	110	160.4	CHIX	00038961015TRLO0
15:21:46.006	106	160.4	CHIX	00038961016TRLO0
15:21:46.006	192	160.4	CHIX	00038961017TRLO0
15:23:42.006	234	160.4	CHIX	00038961091TRLO0
15:23:42.006	101	160.4	CHIX	00038961092TRLO0
15:23:42.006	102	160.4	CHIX	00038961093TRLO0
15:23:42.006	323	160.4	CHIX	00038961094TRLO0
15:50:12.083	151	160.4	XLON	00038961960TRLO0
15:50:12.083	149	160.4	XLON	00038961961TRLO0
15:50:12.084	240	160.4	CHIX	00038961962TRLO0
15:50:12.084	444	160.4	BATE	00038961963TRLO0
15:50:12.084	63	160.4	CHIX	00038961964TRLO0
15:50:12.084	134	160.4	XLON	00038961965TRLO0
15:50:12.084	294	160.4	CHIX	00038961966TRLO0
15:51:32.646	78	160.4	BATE	00038961999TRLO0
15:51:32.646	119	160.4	CHIX	00038962000TRLO0
15:51:32.646	329	160.4	BATE	00038962001TRLO0
15:51:32.646	103	160.4	CHIX	00038962002TRLO0
15:51:32.646	200	160.4	BATE	00038962003TRLO0
15:51:32.646	52	160.4	CHIX	00038962004TRLO0
15:51:32.646	3863	160.4	BATE	00038962005TRLO0
15:51:32.646	1954	160.4	CHIX	00038962006TRLO0
15:51:32.650	318	160.4	TRQX	00038962007TRLO0
15:51:32.650	443	160.4	TRQX	00038962008TRLO0
15:51:32.834	69	160.4	BATE	00038962009TRLO0
15:51:32.834	131	160.4	BATE	00038962010TRLO0
15:51:32.834	124	160.4	BATE	00038962011TRLO0
15:51:32.834	132	160.4	BATE	00038962012TRLO0
15:51:32.834	103	160.4	BATE	00038962013TRLO0
15:52:42.005	329	160.4	BATE	00038962035TRLO0
15:52:42.005	176	160.4	BATE	00038962036TRLO0
15:53:40.004	144	160.4	BATE	00038962060TRLO0
15:53:40.004	142	160.4	BATE	00038962061TRLO0
15:53:40.004	129	160.4	BATE	00038962062TRLO0
15:53:40.004	9	160.4	BATE	00038962063TRLO0
15:54:38.004	132	160.4	BATE	00038962099TRLO0
15:54:38.004	329	160.4	BATE	00038962100TRLO0
15:54:38.004	30	160.4	BATE	00038962101TRLO0
15:55:36.006	329	160.4	BATE	00038962140TRLO0
15:55:36.006	40	160.4	BATE	00038962141TRLO0
15:55:36.006	76	160.4	BATE	00038962142TRLO0
16:17:05.010	406	160.4	XLON	00038963106TRLO0
16:17:05.010	877	160.4	BATE	00038963107TRLO0
15:01:31.170	1339	160.3	XLON	00038960092TRLO0
15:01:31.170	861	160.3	CHIX	00038960093TRLO0
15:01:31.170	1147	160.3	BATE	00038960094TRLO0
15:15:44.227	553	160.3	CHIX	00038960844TRLO0
15:15:44.227	797	160.3	BATE	00038960845TRLO0
15:15:44.227	1424	160.3	XLON	00038960846TRLO0
15:15:44.227	1120	160.3	TRQX	00038960847TRLO0
15:15:44.432	300	160.3	XLON	00038960853TRLO0
15:15:44.839	1301	160.3	XLON	00038960854TRLO0
15:23:42.012	977	160.3	BATE	00038961095TRLO0
15:23:47.093	98	160.3	XLON	00038961118TRLO0
15:23:47.093	159	160.3	XLON	00038961119TRLO0
15:23:47.093	169	160.3	XLON	00038961120TRLO0
15:23:47.093	170	160.3	XLON	00038961121TRLO0
15:23:47.093	1265	160.3	XLON	00038961122TRLO0
15:23:47.234	166	160.3	XLON	00038961123TRLO0
15:23:47.234	10	160.3	XLON	00038961124TRLO0
15:23:47.234	146	160.3	XLON	00038961125TRLO0
15:23:47.234	829	160.3	XLON	00038961126TRLO0
15:23:47.307	163	160.3	XLON	00038961127TRLO0
15:23:47.307	168	160.3	XLON	00038961128TRLO0
15:23:47.307	3	160.3	XLON	00038961129TRLO0
15:23:47.308	819	160.3	XLON	00038961130TRLO0
15:23:47.402	170	160.3	XLON	00038961131TRLO0
15:23:47.402	142	160.3	XLON	00038961132TRLO0
15:23:47.402	860	160.3	XLON	00038961133TRLO0
15:23:47.435	148	160.3	XLON	00038961134TRLO0
15:23:47.435	156	160.3	XLON	00038961135TRLO0
15:23:47.435	875	160.3	XLON	00038961136TRLO0
15:23:47.456	380	160.3	XLON	00038961137TRLO0
15:51:32.639	1470	160.3	BATE	00038961994TRLO0
15:51:32.639	866	160.3	CHIX	00038961995TRLO0
15:51:32.638	648	160.3	XLON	00038961996TRLO0
15:51:32.638	1432	160.3	XLON	00038961997TRLO0
15:51:32.638	75	160.3	XLON	00038961998TRLO0
15:52:42.010	489	160.3	CHIX	00038962037TRLO0
15:52:42.010	2155	160.3	XLON	00038962038TRLO0
15:55:36.013	2155	160.3	XLON	00038962143TRLO0
15:55:50.052	74	160.3	XLON	00038962152TRLO0
15:55:50.052	218	160.3	XLON	00038962153TRLO0
15:55:50.052	1400	160.3	XLON	00038962154TRLO0
15:55:50.052	87	160.3	XLON	00038962155TRLO0
15:55:50.052	142	160.3	XLON	00038962156TRLO0
15:55:50.052	24	160.3	XLON	00038962157TRLO0
16:00:20.276	489	160.3	XLON	00038962400TRLO0
15:02:04.142	591	160.2	CHIX	00038960123TRLO0
15:02:04.142	764	160.2	BATE	00038960124TRLO0
15:02:04.141	1329	160.2	XLON	00038960125TRLO0
15:08:37.770	58	160.2	BATE	00038960504TRLO0
15:08:37.771	300	160.2	BATE	00038960505TRLO0
15:15:44.229	195	160.2	XLON	00038960848TRLO0
15:15:44.230	429	160.2	XLON	00038960849TRLO0
15:23:47.075	315	160.2	CHIX	00038961096TRLO0
15:23:47.075	685	160.2	BATE	00038961097TRLO0
15:23:47.075	600	160.2	CHIX	00038961098TRLO0
15:23:47.075	1626	160.2	XLON	00038961099TRLO0
15:23:47.083	170	160.2	CHIX	00038961102TRLO0
15:23:47.082	329	160.2	BATE	00038961103TRLO0
15:23:47.083	398	160.2	CHIX	00038961104TRLO0
15:23:47.082	400	160.2	BATE	00038961106TRLO0
15:23:47.083	16	160.2	CHIX	00038961107TRLO0
15:23:47.082	873	160.2	BATE	00038961108TRLO0
15:23:47.084	287	160.2	BATE	00038961109TRLO0
15:23:47.084	500	160.2	BATE	00038961110TRLO0
15:23:47.084	1429	160.2	BATE	00038961111TRLO0
15:23:47.086	678	160.2	BATE	00038961112TRLO0
15:23:47.086	104	160.2	BATE	00038961113TRLO0
15:23:47.093	975	160.2	XLON	00038961115TRLO0
15:23:47.093	154	160.2	XLON	00038961116TRLO0
15:23:47.093	147	160.2	XLON	00038961117TRLO0
15:33:50.886	431	160.2	CHIX	00038961405TRLO0
15:33:50.886	983	160.2	BATE	00038961406TRLO0
15:33:50.886	377	160.2	CHIX	00038961407TRLO0
15:33:50.886	1786	160.2	XLON	00038961408TRLO0
15:33:50.886	376	160.2	CHIX	00038961409TRLO0
15:33:50.886	530	160.2	TRQX	00038961410TRLO0
15:33:50.886	530	160.2	TRQX	00038961411TRLO0
15:33:50.902	870	160.2	XLON	00038961416TRLO0
15:33:50.902	165	160.2	XLON	00038961417TRLO0
15:33:50.902	152	160.2	XLON	00038961418TRLO0
15:33:50.902	1931	160.2	XLON	00038961419TRLO0
15:33:50.951	254	160.2	BATE	00038961420TRLO0
15:33:53.900	125	160.2	BATE	00038961421TRLO0
15:45:00.091	828	160.2	BATE	00038961801TRLO0
15:45:00.091	2155	160.2	XLON	00038961802TRLO0
15:45:00.091	815	160.2	CHIX	00038961803TRLO0
15:45:00.091	425	160.2	BATE	00038961804TRLO0
15:45:00.101	400	160.2	CHIX	00038961805TRLO0
15:55:50.046	1301	160.2	CHIX	00038962147TRLO0
15:55:50.046	500	160.2	BATE	00038962148TRLO0
15:55:50.046	699	160.2	XLON	00038962149TRLO0
15:55:50.046	246	160.2	XLON	00038962150TRLO0
15:55:50.046	1269	160.2	BATE	00038962151TRLO0
15:55:50.112	327	160.2	BATE	00038962158TRLO0
15:55:50.113	162	160.2	BATE	00038962159TRLO0
15:55:50.113	282	160.2	CHIX	00038962160TRLO0
15:55:50.113	207	160.2	CHIX	00038962161TRLO0
15:57:50.124	444	160.2	XLON	00038962220TRLO0
15:57:50.124	133	160.2	XLON	00038962221TRLO0
15:57:50.124	72	160.2	XLON	00038962222TRLO0
15:57:50.124	158	160.2	XLON	00038962223TRLO0
15:57:50.124	163	160.2	XLON	00038962224TRLO0
15:57:50.125	301	160.2	XLON	00038962225TRLO0
16:00:13.046	659	160.2	BATE	00038962395TRLO0
15:02:47.754	1150	160.1	XLON	00038960171TRLO0
15:02:47.754	162	160.1	XLON	00038960172TRLO0
15:08:37.754	1304	160.1	XLON	00038960499TRLO0
15:08:37.755	922	160.1	CHIX	00038960500TRLO0
15:08:37.755	124	160.1	CHIX	00038960501TRLO0
15:08:37.755	637	160.1	BATE	00038960502TRLO0
15:08:37.755	133	160.1	BATE	00038960503TRLO0
15:23:47.082	605	160.1	CHIX	00038961100TRLO0
15:23:47.082	376	160.1	XLON	00038961101TRLO0
15:23:47.082	376	160.1	XLON	00038961105TRLO0
15:23:47.086	1315	160.1	BATE	00038961114TRLO0
15:33:50.892	688	160.1	BATE	00038961412TRLO0
15:33:50.891	783	160.1	XLON	00038961413TRLO0
15:33:50.892	704	160.1	CHIX	00038961414TRLO0
15:33:50.902	1060	160.1	TRQX	00038961415TRLO0
15:57:50.121	616	160.1	CHIX	00038962217TRLO0
15:57:50.121	928	160.1	BATE	00038962218TRLO0
15:57:50.120	2117	160.1	XLON	00038962219TRLO0
15:57:50.135	489	160.1	BATE	00038962226TRLO0
15:58:50.132	1010	160.1	XLON	00038962350TRLO0

---

---