FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 26

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	25 February 2025
Number of ordinary shares purchased	463,215
Weighted average price paid (p)	160.59
Highest price paid (p)	167.30
Lowest price paid (p)	159.60

Following the above purchase, FirstGroup holds 155,964,819 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 594,730,196. 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 25 February 2025 is 594,730,196. 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	160.67	233,479
BATE	160.51	121,440
CHIX	160.51	89.588
TRQX	160.56	18,708

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:07:00.198	392	167.3	XLON	00038965047TRLO0
08:07:00.354	326	167.3	XLON	00038965049TRLO0
08:07:00.354	357	167.3	XLON	00038965048TRLO0
08:07:05.658	599	167.3	XLON	00038965052TRLO0
08:07:05.755	380	167.2	XLON	00038965053TRLO0
08:07:06.683	1765	167.1	XLON	00038965055TRLO0
08:07:06.683	706	167.1	XLON	00038965054TRLO0
08:07:06.754	387	167	XLON	00038965056TRLO0
08:07:44.004	34	166.7	XLON	00038965129TRLO0
08:07:44.004	142	166.7	XLON	00038965128TRLO0
08:07:44.004	123	166.7	XLON	00038965127TRLO0
08:07:44.004	126	166.7	XLON	00038965126TRLO0
08:07:44.004	483	166.7	XLON	00038965125TRLO0
08:08:44.809	489	161.8	CHIX	00038965280TRLO0
08:08:44.809	1384	162.3	TRQX	00038965281TRLO0
08:08:44.810	721	161.6	XLON	00038965284TRLO0
08:08:44.810	489	161.7	BATE	00038965282TRLO0
08:08:44.810	1030	161.7	XLON	00038965283TRLO0
08:08:45.199	374	162.8	BATE	00038965285TRLO0
08:08:47.100	525	162.2	BATE	00038965290TRLO0
08:09:43.989	801	162.1	BATE	00038965404TRLO0
08:09:44.155	1211	162.1	BATE	00038965405TRLO0
08:10:12.080	489	161.8	BATE	00038965427TRLO0
08:10:12.082	603	161.7	BATE	00038965428TRLO0
08:14:45.251	382	161.4	BATE	00038965695TRLO0
08:14:45.251	489	161.5	CHIX	00038965694TRLO0
08:14:45.251	398	161.5	BATE	00038965697TRLO0
08:14:45.251	149	161.5	BATE	00038965696TRLO0
08:14:45.251	667	161.5	XLON	00038965698TRLO0
08:14:45.260	1194	161.8	XLON	00038965699TRLO0
08:15:00.938	540	161.3	CHIX	00038965711TRLO0
08:15:10.727	793	160.7	XLON	00038965752TRLO0
08:15:17.952	483	161.3	CHIX	00038965760TRLO0
08:15:18.153	494	161.3	CHIX	00038965761TRLO0
08:15:18.167	621	161.3	CHIX	00038965762TRLO0
08:17:30.225	118	162.4	XLON	00038965920TRLO0
08:17:30.225	127	162.4	XLON	00038965919TRLO0
08:17:30.225	135	162.4	XLON	00038965918TRLO0
08:17:30.225	128	162.4	XLON	00038965917TRLO0
08:19:16.500	282	162.2	CHIX	00038966104TRLO0
08:19:16.501	207	162.2	CHIX	00038966106TRLO0
08:19:16.501	489	162.2	BATE	00038966103TRLO0
08:19:16.501	419	162.2	XLON	00038966105TRLO0
08:19:16.501	419	162.2	XLON	00038966102TRLO0
08:20:12.251	621	162.1	BATE	00038966153TRLO0
08:20:12.251	879	162.1	XLON	00038966156TRLO0
08:20:12.252	788	162.1	CHIX	00038966155TRLO0
08:20:12.252	241	162.1	BATE	00038966154TRLO0
08:21:13.251	489	162.1	BATE	00038966208TRLO0
08:21:13.252	632	162	CHIX	00038966206TRLO0
08:21:13.252	515	162	BATE	00038966209TRLO0
08:21:13.252	657	162	XLON	00038966207TRLO0
08:21:15.035	460	161.9	XLON	00038966214TRLO0
08:21:15.035	356	161.9	XLON	00038966211TRLO0
08:21:15.036	554	161.9	CHIX	00038966212TRLO0
08:21:15.036	522	161.9	BATE	00038966213TRLO0
08:22:33.501	631	161.9	TRQX	00038966283TRLO0
08:23:37.251	516	161.9	BATE	00038966319TRLO0
08:23:37.251	7	161.9	XLON	00038966321TRLO0
08:23:37.251	525	161.9	XLON	00038966320TRLO0
08:23:38.441	243	161.8	XLON	00038966324TRLO0
08:23:38.441	311	161.8	XLON	00038966323TRLO0
08:24:10.532	246	161.5	CHIX	00038966366TRLO0
08:24:10.532	141	161.5	CHIX	00038966365TRLO0
08:30:56.008	246	161.9	BATE	00038966932TRLO0
08:30:56.008	560	161.9	BATE	00038966931TRLO0
08:32:23.293	489	161.8	XLON	00038967041TRLO0
08:33:31.023	833	161.6	CHIX	00038967082TRLO0
08:33:31.023	1050	161.6	BATE	00038967083TRLO0
08:33:31.023	771	161.7	XLON	00038967084TRLO0
08:33:31.029	1978	161.7	XLON	00038967085TRLO0
08:33:32.601	856	161.6	XLON	00038967086TRLO0
08:36:21.401	671	161.6	CHIX	00038967268TRLO0
08:36:21.401	558	161.6	BATE	00038967273TRLO0
08:36:21.401	174	161.6	BATE	00038967270TRLO0
08:36:21.401	699	161.6	XLON	00038967269TRLO0
08:36:21.402	469	161.5	CHIX	00038967271TRLO0
08:36:21.402	256	161.5	BATE	00038967276TRLO0
08:36:21.402	256	161.5	BATE	00038967274TRLO0
08:36:21.402	205	161.5	XLON	00038967275TRLO0
08:36:21.402	175	161.5	XLON	00038967272TRLO0
08:37:42.014	757	161.2	XLON	00038967399TRLO0
08:37:50.944	173	161.1	BATE	00038967402TRLO0
08:44:11.826	711	161.1	CHIX	00038967641TRLO0
08:44:11.826	302	161.1	BATE	00038967642TRLO0
08:44:11.826	500	161.1	BATE	00038967639TRLO0
08:44:11.827	964	161.1	TRQX	00038967640TRLO0
08:44:11.827	419	161.1	XLON	00038967644TRLO0
08:44:11.827	352	161.1	XLON	00038967643TRLO0
08:45:08.314	522	161	CHIX	00038967667TRLO0
08:46:18.267	880	161.4	XLON	00038967700TRLO0
08:46:18.267	298	161.4	XLON	00038967699TRLO0
08:47:22.006	311	161.3	XLON	00038967769TRLO0
08:47:22.006	162	161.3	XLON	00038967768TRLO0
08:49:18.005	38	161.3	XLON	00038967875TRLO0
08:49:18.005	125	161.3	XLON	00038967874TRLO0
08:49:18.005	243	161.3	XLON	00038967873TRLO0
08:50:17.555	39	161.3	XLON	00038967905TRLO0
08:50:17.555	112	161.3	XLON	00038967904TRLO0
08:50:17.555	216	161.3	XLON	00038967903TRLO0
08:51:24.184	126	161.3	XLON	00038967947TRLO0
08:51:24.184	47	161.3	XLON	00038967946TRLO0
08:51:24.184	39	161.3	XLON	00038967945TRLO0
08:51:24.184	111	161.3	XLON	00038967944TRLO0
08:51:24.184	211	161.3	XLON	00038967943TRLO0
08:51:37.532	400	161.1	BATE	00038967953TRLO0
08:51:37.532	500	161.1	XLON	00038967959TRLO0
08:51:37.532	50	161.1	XLON	00038967957TRLO0
08:51:37.532	50	161.1	XLON	00038967955TRLO0
08:51:37.532	140	161.1	XLON	00038967954TRLO0
08:51:37.533	661	161.1	CHIX	00038967958TRLO0
08:51:37.533	89	161.1	BATE	00038967956TRLO0
08:51:37.533	229	161.1	XLON	00038967960TRLO0
08:51:43.419	275	161	XLON	00038967967TRLO0
08:56:06.266	661	161	CHIX	00038968084TRLO0
08:56:06.266	489	161	BATE	00038968082TRLO0
08:56:06.266	729	161	XLON	00038968083TRLO0
08:56:06.271	208	160.9	XLON	00038968086TRLO0
08:56:06.271	303	160.9	XLON	00038968085TRLO0
08:56:06.273	603	161.1	BATE	00038968088TRLO0
08:56:06.273	325	161.1	BATE	00038968087TRLO0
08:56:07.902	568	160.9	BATE	00038968089TRLO0
08:56:11.829	465	161	CHIX	00038968092TRLO0
08:59:38.195	925	160.9	XLON	00038968188TRLO0
08:59:38.196	414	160.9	CHIX	00038968186TRLO0
08:59:38.196	618	160.9	BATE	00038968187TRLO0
09:06:26.945	454	160.8	CHIX	00038968397TRLO0
09:06:26.945	793	160.8	XLON	00038968396TRLO0
09:06:26.945	650	160.9	CHIX	00038968394TRLO0
09:06:26.945	489	160.9	BATE	00038968395TRLO0
09:06:26.952	2064	161	BATE	00038968398TRLO0
09:06:26.953	1784	161	XLON	00038968402TRLO0
09:06:26.953	122	161	XLON	00038968401TRLO0
09:06:26.953	143	161	XLON	00038968400TRLO0
09:06:26.953	124	161	XLON	00038968399TRLO0
09:10:16.994	260	160.9	XLON	00038968571TRLO0
09:10:16.994	500	160.9	XLON	00038968569TRLO0
09:10:16.995	508	160.9	CHIX	00038968573TRLO0
09:10:16.995	75	160.9	CHIX	00038968572TRLO0
09:10:16.995	728	160.9	BATE	00038968570TRLO0
09:10:17.008	666	160.9	BATE	00038968575TRLO0
09:10:17.008	760	160.9	XLON	00038968574TRLO0
09:10:18.632	356	160.8	XLON	00038968576TRLO0
09:21:25.614	391	161.1	CHIX	00038968961TRLO0
09:21:25.614	139	161.1	CHIX	00038968960TRLO0
09:25:04.005	451	161.1	CHIX	00038969165TRLO0
09:25:04.011	523	161	BATE	00038969167TRLO0
09:25:04.011	894	161	XLON	00038969166TRLO0
09:33:33.213	101	161.1	XLON	00038969606TRLO0
09:33:33.213	476	161.1	XLON	00038969605TRLO0
09:33:33.219	489	161	CHIX	00038969607TRLO0
09:33:33.220	140	160.9	BATE	00038969614TRLO0
09:33:33.220	369	160.9	BATE	00038969612TRLO0
09:33:33.220	677	160.9	XLON	00038969613TRLO0
09:33:33.220	1171	160.9	XLON	00038969611TRLO0
09:33:33.220	1400	160.9	XLON	00038969608TRLO0
09:33:33.220	1236	161	TRQX	00038969610TRLO0
09:33:33.220	494	161	BATE	00038969609TRLO0
09:33:33.229	100	161	CHIX	00038969616TRLO0
09:33:33.229	228	161	CHIX	00038969615TRLO0
09:33:33.230	608	161	CHIX	00038969618TRLO0
09:33:33.231	280	161	XLON	00038969619TRLO0
09:33:33.231	108	161	XLON	00038969617TRLO0
09:33:33.233	540	161	XLON	00038969621TRLO0
09:33:33.234	746	161	BATE	00038969622TRLO0
09:33:33.234	163	161	BATE	00038969620TRLO0
09:33:45.944	647	160.9	CHIX	00038969648TRLO0
09:33:45.944	504	160.9	BATE	00038969649TRLO0
09:33:45.948	962	161	BATE	00038969652TRLO0
09:33:45.948	325	161	BATE	00038969651TRLO0
09:33:45.948	42	161	BATE	00038969650TRLO0
09:33:45.950	1357	161	XLON	00038969653TRLO0
09:35:17.020	620	161	CHIX	00038969755TRLO0
09:35:17.021	574	161	XLON	00038969767TRLO0
09:35:17.021	277	161	XLON	00038969766TRLO0
09:35:17.028	569	161	BATE	00038969769TRLO0
09:35:17.028	150	161	BATE	00038969768TRLO0
09:35:17.088	276	161	XLON	00038969775TRLO0
09:35:17.088	277	161	XLON	00038969774TRLO0
09:35:18.095	28	161.1	XLON	00038969788TRLO0
09:35:18.095	364	161.1	XLON	00038969787TRLO0
09:37:42.916	303	161.1	XLON	00038969945TRLO0
09:37:42.916	411	161.1	XLON	00038969943TRLO0
09:37:42.916	124	161.1	XLON	00038969932TRLO0
09:40:56.204	850	160.9	XLON	00038970030TRLO0
09:40:56.205	601	160.9	CHIX	00038970032TRLO0
09:40:56.205	200	160.9	CHIX	00038970028TRLO0
09:40:56.205	774	160.9	BATE	00038970031TRLO0
09:40:56.213	655	160.8	XLON	00038970034TRLO0
09:40:56.214	306	160.8	BATE	00038970035TRLO0
09:40:56.214	306	160.8	BATE	00038970033TRLO0
09:44:04.889	377	160.9	CHIX	00038970169TRLO0
09:45:09.307	4	160.9	XLON	00038970202TRLO0
09:45:09.307	437	160.9	XLON	00038970201TRLO0
09:50:26.830	147	160.8	CHIX	00038970349TRLO0
09:50:26.830	382	160.8	CHIX	00038970346TRLO0
09:50:26.830	571	160.8	BATE	00038970347TRLO0
09:50:26.830	572	160.8	XLON	00038970348TRLO0
09:50:26.832	369	160.7	CHIX	00038970350TRLO0
09:50:26.832	200	160.7	XLON	00038970352TRLO0
09:50:26.832	200	160.7	XLON	00038970351TRLO0
09:50:26.836	582	160.8	BATE	00038970353TRLO0
09:50:26.837	1998	160.9	XLON	00038970354TRLO0
09:50:52.697	489	160.8	BATE	00038970365TRLO0
09:50:52.697	489	160.8	XLON	00038970366TRLO0
09:51:16.956	260	160.8	XLON	00038970379TRLO0
09:51:20.478	500	160.8	BATE	00038970382TRLO0
09:56:52.702	476	160.8	TRQX	00038970531TRLO0
09:56:52.702	500	160.8	TRQX	00038970527TRLO0
09:56:52.702	429	160.8	CHIX	00038970528TRLO0
09:56:52.702	295	160.8	BATE	00038970530TRLO0
09:56:52.702	500	160.8	BATE	00038970526TRLO0
09:56:52.702	640	160.8	XLON	00038970529TRLO0
09:56:52.704	309	160.8	CHIX	00038970532TRLO0
10:02:52.608	876	160.7	CHIX	00038970785TRLO0
10:02:52.608	677	160.7	BATE	00038970784TRLO0
10:02:52.608	573	160.7	XLON	00038970786TRLO0
10:02:53.300	766	160.6	BATE	00038970788TRLO0
10:02:53.300	554	160.6	XLON	00038970789TRLO0
10:02:53.300	62	160.6	XLON	00038970787TRLO0
10:04:41.488	469	160.6	BATE	00038970869TRLO0
10:06:38.631	218	160.8	XLON	00038970979TRLO0
10:06:38.631	155	160.8	XLON	00038970978TRLO0
10:06:56.911	503	160.7	CHIX	00038970988TRLO0
10:06:56.911	620	160.7	XLON	00038970993TRLO0
10:06:56.919	395	160.8	XLON	00038970996TRLO0
10:06:56.919	146	160.8	XLON	00038970995TRLO0
10:06:56.919	137	160.8	XLON	00038970994TRLO0
10:06:56.936	102	160.8	XLON	00038971003TRLO0
10:06:56.936	119	160.8	XLON	00038971002TRLO0
10:06:56.936	25	160.8	XLON	00038971001TRLO0
10:06:56.936	21	160.8	XLON	00038971000TRLO0
10:06:56.936	60	160.8	XLON	00038970999TRLO0
10:06:56.936	72	160.8	XLON	00038970998TRLO0
10:06:56.936	116	160.8	XLON	00038970997TRLO0
10:07:13.685	815	160.6	BATE	00038971035TRLO0
10:07:13.686	433	160.6	XLON	00038971044TRLO0
10:13:45.355	11	160.5	XLON	00038971362TRLO0
10:13:45.355	121	160.5	XLON	00038971361TRLO0
10:13:45.356	272	160.5	XLON	00038971363TRLO0
10:14:30.762	125	160.5	XLON	00038971387TRLO0
10:14:30.762	97	160.5	XLON	00038971386TRLO0
10:14:30.763	184	160.5	XLON	00038971388TRLO0
10:16:18.005	365	160.6	BATE	00038971466TRLO0
10:16:18.005	500	160.6	BATE	00038971465TRLO0
10:20:10.005	658	160.6	CHIX	00038971665TRLO0
10:20:10.006	583	160.6	BATE	00038971666TRLO0
10:27:20.320	1183	160.4	CHIX	00038972012TRLO0
10:27:20.320	1536	160.4	BATE	00038972013TRLO0
10:27:20.320	834	160.4	XLON	00038972014TRLO0
10:27:20.329	117	160.5	XLON	00038972017TRLO0
10:27:20.329	292	160.5	XLON	00038972016TRLO0
10:27:20.329	87	160.5	XLON	00038972015TRLO0
10:27:20.393	489	160.4	CHIX	00038972024TRLO0
10:27:20.393	489	160.4	BATE	00038972025TRLO0
10:29:22.386	349	160.3	CHIX	00038972084TRLO0
10:29:22.393	467	160.3	BATE	00038972085TRLO0
10:32:03.524	443	160.2	BATE	00038972158TRLO0
10:32:03.524	534	160.3	CHIX	00038972156TRLO0
10:32:03.524	634	160.3	BATE	00038972147TRLO0
10:32:03.525	506	160.2	XLON	00038972157TRLO0
10:32:03.525	958	160.3	TRQX	00038972160TRLO0
10:32:03.525	721	160.3	XLON	00038972159TRLO0
10:32:03.534	126	160.4	XLON	00038972165TRLO0
10:32:03.534	121	160.4	XLON	00038972164TRLO0
10:32:03.534	243	160.4	XLON	00038972161TRLO0
10:32:03.535	555	160.4	XLON	00038972166TRLO0
10:32:03.555	19	160.4	XLON	00038972170TRLO0
10:32:03.555	121	160.4	XLON	00038972169TRLO0
10:32:03.555	147	160.4	XLON	00038972168TRLO0
10:32:03.555	186	160.4	XLON	00038972167TRLO0
10:32:03.630	958	160.2	TRQX	00038972176TRLO0
10:32:03.634	2186	160.3	XLON	00038972177TRLO0
10:39:31.977	121	160.1	BATE	00038972371TRLO0
10:39:31.977	121	160.1	BATE	00038972370TRLO0
10:39:31.977	247	160.1	BATE	00038972368TRLO0
10:39:31.978	489	160.1	XLON	00038972369TRLO0
10:39:31.990	402	160.1	XLON	00038972372TRLO0
10:39:33.060	545	160	CHIX	00038972376TRLO0
10:39:33.060	88	160	BATE	00038972378TRLO0
10:39:33.060	500	160	BATE	00038972377TRLO0
10:39:33.060	165	160	XLON	00038972380TRLO0
10:39:33.060	339	160	XLON	00038972379TRLO0
10:39:33.065	1977	160	XLON	00038972381TRLO0
10:47:42.896	411	159.9	XLON	00038972640TRLO0
10:47:52.164	210	159.9	XLON	00038972642TRLO0
10:48:12.006	420	160	BATE	00038972658TRLO0
10:51:06.008	510	160	BATE	00038972794TRLO0
10:51:39.137	641	159.8	CHIX	00038972803TRLO0
10:51:39.137	53	159.8	CHIX	00038972802TRLO0
10:51:39.137	915	159.8	BATE	00038972801TRLO0
10:51:39.137	732	159.8	XLON	00038972804TRLO0
10:51:39.142	979	159.9	XLON	00038972806TRLO0
10:51:39.142	204	159.9	XLON	00038972805TRLO0
10:58:00.782	747	159.9	XLON	00038973064TRLO0
10:58:02.012	787	159.8	CHIX	00038973068TRLO0
10:58:02.012	179	159.8	BATE	00038973069TRLO0
10:58:02.012	723	159.8	BATE	00038973066TRLO0
10:58:02.012	261	159.8	XLON	00038973067TRLO0
10:58:02.012	261	159.8	XLON	00038973065TRLO0
10:58:02.015	407	159.9	XLON	00038973070TRLO0
10:58:03.020	1546	160	XLON	00038973071TRLO0
10:59:36.740	150	159.8	BATE	00038973118TRLO0
11:02:42.006	441	160.1	CHIX	00038973275TRLO0
11:02:42.006	23	160.1	CHIX	00038973274TRLO0
11:06:34.008	177	160.1	CHIX	00038973402TRLO0
11:06:34.008	75	160.1	CHIX	00038973401TRLO0
11:06:34.008	222	160.1	CHIX	00038973400TRLO0
11:06:34.008	78	160.1	CHIX	00038973399TRLO0
11:07:27.037	705	160	CHIX	00038973435TRLO0
11:07:27.037	59	160	CHIX	00038973434TRLO0
11:08:27.295	131	160	XLON	00038973472TRLO0
11:08:27.299	640	160	CHIX	00038973473TRLO0
11:11:20.059	385	160	CHIX	00038973547TRLO0
11:11:20.065	1334	160.1	XLON	00038973554TRLO0
11:11:20.065	129	160.1	XLON	00038973553TRLO0
11:11:20.065	146	160.1	XLON	00038973552TRLO0
11:11:20.065	135	160.1	XLON	00038973551TRLO0
11:11:20.065	45	160.1	XLON	00038973550TRLO0
11:11:20.065	78	160.1	XLON	00038973549TRLO0
11:11:20.065	151	160.1	XLON	00038973548TRLO0
11:22:26.744	747	159.9	CHIX	00038973796TRLO0
11:22:26.744	736	159.9	XLON	00038973794TRLO0
11:22:26.745	515	159.8	XLON	00038973795TRLO0
11:24:42.328	531	159.8	CHIX	00038973856TRLO0
11:24:42.329	740	159.8	BATE	00038973854TRLO0
11:24:42.329	245	159.8	XLON	00038973857TRLO0
11:24:42.329	500	159.8	XLON	00038973855TRLO0
11:40:12.359	66	160.1	CHIX	00038974339TRLO0
11:40:12.359	223	160.1	CHIX	00038974338TRLO0
11:40:12.359	277	160.1	CHIX	00038974337TRLO0
11:40:12.359	279	160.1	CHIX	00038974336TRLO0
11:43:18.153	101	160.1	CHIX	00038974404TRLO0
11:43:18.153	259	160.1	CHIX	00038974403TRLO0
11:43:18.154	75	160.1	CHIX	00038974405TRLO0
11:46:12.005	462	160.1	CHIX	00038974528TRLO0
11:46:24.976	122	159.9	CHIX	00038974539TRLO0
11:50:37.765	724	160.1	BATE	00038974768TRLO0
11:50:37.765	21	160.1	BATE	00038974761TRLO0
11:50:37.954	133	160.1	BATE	00038974788TRLO0
11:50:37.954	130	160.1	BATE	00038974787TRLO0
11:50:37.954	134	160.1	BATE	00038974785TRLO0
11:50:37.954	139	160.1	BATE	00038974774TRLO0
11:50:37.955	191	160.1	BATE	00038974790TRLO0
11:50:37.961	88	160	CHIX	00038974792TRLO0
11:50:37.962	465	160	CHIX	00038974793TRLO0
11:50:37.962	179	160.1	XLON	00038974802TRLO0
11:50:37.962	139	160.1	XLON	00038974801TRLO0
11:50:37.962	140	160.1	XLON	00038974800TRLO0
11:50:37.962	136	160.1	XLON	00038974799TRLO0
11:50:37.962	172	160.1	XLON	00038974798TRLO0
11:50:37.962	119	160.1	XLON	00038974797TRLO0
11:50:37.962	124	160.1	XLON	00038974795TRLO0
11:50:37.963	439	160.1	XLON	00038974803TRLO0
11:50:38.110	1015	159.9	TRQX	00038974804TRLO0
11:50:38.114	1049	160.1	XLON	00038974822TRLO0
11:50:38.114	496	160.1	XLON	00038974821TRLO0
11:50:38.114	133	160.1	XLON	00038974820TRLO0
11:50:38.114	146	160.1	XLON	00038974819TRLO0
11:50:38.114	134	160.1	XLON	00038974818TRLO0
11:50:38.114	698	160.1	XLON	00038974817TRLO0
11:50:38.114	245	160.1	XLON	00038974815TRLO0
11:50:38.114	209	160.1	XLON	00038974814TRLO0
11:50:38.154	210	160.1	XLON	00038974842TRLO0
11:50:38.154	179	160.1	XLON	00038974841TRLO0
11:50:38.154	7	160.1	XLON	00038974840TRLO0
11:50:38.154	42	160.1	XLON	00038974839TRLO0
11:50:38.154	35	160.1	XLON	00038974838TRLO0
11:50:38.154	98	160.1	XLON	00038974837TRLO0
11:50:38.154	33	160.1	XLON	00038974836TRLO0
11:50:38.154	189	160.1	XLON	00038974835TRLO0
11:50:38.154	678	160.1	XLON	00038974826TRLO0
11:50:38.155	2	160.1	XLON	00038974843TRLO0
11:50:39.149	246	160.1	XLON	00038974863TRLO0
11:50:39.149	145	160.1	XLON	00038974862TRLO0
11:50:39.149	123	160.1	XLON	00038974861TRLO0
11:50:39.149	125	160.1	XLON	00038974860TRLO0
11:50:39.149	42	160.1	XLON	00038974859TRLO0
11:50:39.149	35	160.1	XLON	00038974858TRLO0
11:50:39.149	189	160.1	XLON	00038974857TRLO0
11:50:39.149	98	160.1	XLON	00038974856TRLO0
11:50:39.150	245	160.1	XLON	00038974864TRLO0
11:50:39.354	131	160.1	XLON	00038974877TRLO0
11:50:39.354	134	160.1	XLON	00038974876TRLO0
11:50:39.354	121	160.1	XLON	00038974875TRLO0
11:50:39.354	731	160.1	XLON	00038974874TRLO0
11:50:39.354	364	160.1	XLON	00038974869TRLO0
11:50:39.355	78	160.1	XLON	00038974879TRLO0
11:50:39.355	500	160.1	XLON	00038974878TRLO0
11:50:53.279	797	159.9	XLON	00038974883TRLO0
11:50:55.967	567	159.9	CHIX	00038974885TRLO0
11:50:55.967	539	159.9	BATE	00038974887TRLO0
11:50:55.968	107	159.9	XLON	00038974886TRLO0
12:13:01.080	35	160.1	XLON	00038975526TRLO0
12:13:01.080	142	160.1	XLON	00038975525TRLO0
12:13:01.080	133	160.1	XLON	00038975524TRLO0
12:13:01.080	48	160.1	XLON	00038975523TRLO0
12:13:01.080	40	160.1	XLON	00038975522TRLO0
12:13:01.080	112	160.1	XLON	00038975521TRLO0
12:13:01.080	214	160.1	XLON	00038975518TRLO0
12:13:03.401	122	160.1	XLON	00038975537TRLO0
12:13:03.401	48	160.1	XLON	00038975536TRLO0
12:13:03.401	40	160.1	XLON	00038975535TRLO0
12:13:03.401	112	160.1	XLON	00038975534TRLO0
12:13:03.401	214	160.1	XLON	00038975533TRLO0
12:13:03.555	34	160.1	XLON	00038975555TRLO0
12:13:03.555	98	160.1	XLON	00038975554TRLO0
12:13:03.555	126	160.1	XLON	00038975553TRLO0
12:13:03.555	124	160.1	XLON	00038975552TRLO0
12:13:03.555	23	160.1	XLON	00038975542TRLO0
12:20:17.819	596	159.9	CHIX	00038975750TRLO0
12:20:17.819	633	159.9	BATE	00038975751TRLO0
12:20:17.820	1001	159.9	XLON	00038975752TRLO0
12:20:17.826	1527	160	XLON	00038975756TRLO0
12:20:17.827	3462	160	BATE	00038975759TRLO0
12:20:17.827	500	160	BATE	00038975758TRLO0
12:20:17.827	40	160	BATE	00038975757TRLO0
12:24:27.762	616	160	BATE	00038975829TRLO0
12:24:27.763	88	160	XLON	00038975831TRLO0
12:24:27.763	16	160	XLON	00038975830TRLO0
12:24:27.764	505	160	XLON	00038975832TRLO0
12:31:40.410	749	160	BATE	00038975981TRLO0
12:31:40.410	82	160	BATE	00038975980TRLO0
12:31:40.412	852	160	XLON	00038975982TRLO0
12:38:06.773	397	160	BATE	00038976092TRLO0
12:38:06.773	177	160	BATE	00038976089TRLO0
12:38:06.773	186	160	XLON	00038976093TRLO0
12:38:06.773	135	160	XLON	00038976091TRLO0
12:38:06.774	40	160	BATE	00038976094TRLO0
12:38:06.774	285	160	XLON	00038976096TRLO0
12:38:07.796	50	160.1	XLON	00038976110TRLO0
12:38:07.796	79	160.1	XLON	00038976109TRLO0
12:38:07.796	222	160.1	XLON	00038976108TRLO0
12:38:07.796	429	160.1	XLON	00038976106TRLO0
12:59:55.104	2	159.9	BATE	00038976580TRLO0
12:59:55.104	2	159.9	XLON	00038976581TRLO0
13:09:34.751	194	159.8	TRQX	00038976746TRLO0
13:16:53.615	1246	159.8	TRQX	00038976940TRLO0
13:16:53.615	342	159.8	TRQX	00038976937TRLO0
13:16:53.615	342	159.8	TRQX	00038976936TRLO0
13:16:53.615	353	159.8	CHIX	00038976943TRLO0
13:16:53.615	193	159.8	CHIX	00038976941TRLO0
13:16:53.615	204	159.8	BATE	00038976942TRLO0
13:16:53.615	645	159.8	BATE	00038976939TRLO0
13:16:53.615	1397	159.8	XLON	00038976938TRLO0
13:16:53.622	515	159.9	BATE	00038976951TRLO0
13:16:53.622	500	159.9	BATE	00038976949TRLO0
13:16:53.622	166	159.9	BATE	00038976946TRLO0
13:16:53.622	51	159.9	BATE	00038976944TRLO0
13:16:53.623	220	159.9	CHIX	00038976952TRLO0
13:16:53.623	381	159.9	CHIX	00038976950TRLO0
13:16:53.623	500	159.9	CHIX	00038976947TRLO0
13:16:53.623	82	159.9	CHIX	00038976945TRLO0
13:16:53.623	236	159.9	XLON	00038976948TRLO0
14:08:46.081	1734	159.7	TRQX	00038978081TRLO0
14:08:46.081	617	159.7	CHIX	00038978086TRLO0
14:08:46.081	33	159.7	CHIX	00038978085TRLO0
14:08:46.081	17	159.7	CHIX	00038978084TRLO0
14:08:46.081	964	159.7	BATE	00038978082TRLO0
14:08:46.081	49	159.7	BATE	00038978079TRLO0
14:08:46.081	35	159.7	BATE	00038978077TRLO0
14:08:46.081	44	159.7	XLON	00038978083TRLO0
14:08:46.081	44	159.7	XLON	00038978080TRLO0
14:08:46.081	1657	159.7	XLON	00038978078TRLO0
14:08:46.087	2325	159.9	CHIX	00038978092TRLO0
14:08:46.087	96	159.9	CHIX	00038978091TRLO0
14:08:46.087	700	159.9	CHIX	00038978090TRLO0
14:08:46.087	104	159.9	CHIX	00038978089TRLO0
14:08:46.087	106	159.9	CHIX	00038978088TRLO0
14:08:46.087	322	159.9	CHIX	00038978087TRLO0
14:08:56.231	2051	159.8	XLON	00038978104TRLO0
14:08:57.238	2041	159.8	XLON	00038978106TRLO0
14:08:58.066	463	159.8	XLON	00038978110TRLO0
14:08:58.066	43	159.8	XLON	00038978109TRLO0
14:08:58.066	35	159.8	XLON	00038978108TRLO0
14:08:58.066	77	159.8	XLON	00038978107TRLO0
14:08:58.155	41	159.8	XLON	00038978114TRLO0
14:08:58.155	34	159.8	XLON	00038978113TRLO0
14:08:58.155	97	159.8	XLON	00038978112TRLO0
14:08:58.155	187	159.8	XLON	00038978111TRLO0
14:08:58.156	74	159.8	XLON	00038978115TRLO0
14:10:13.520	433	159.7	CHIX	00038978164TRLO0
14:12:12.185	656	159.7	CHIX	00038978229TRLO0
14:12:12.185	1100	159.7	BATE	00038978228TRLO0
14:12:12.185	1773	159.7	XLON	00038978230TRLO0
14:12:12.191	330	159.8	XLON	00038978234TRLO0
14:12:12.191	127	159.8	XLON	00038978233TRLO0
14:12:12.191	116	159.8	XLON	00038978232TRLO0
14:12:12.191	192	159.8	XLON	00038978231TRLO0
14:12:13.551	105	159.8	XLON	00038978244TRLO0
14:12:13.551	192	159.8	XLON	00038978243TRLO0
14:12:13.551	131	159.8	XLON	00038978242TRLO0
14:12:13.551	85	159.8	XLON	00038978241TRLO0
14:12:13.551	86	159.8	XLON	00038978240TRLO0
14:12:13.551	46	159.8	XLON	00038978239TRLO0
14:12:13.551	38	159.8	XLON	00038978238TRLO0
14:12:13.551	108	159.8	XLON	00038978237TRLO0
14:12:13.551	76	159.8	XLON	00038978236TRLO0
14:12:16.776	271	159.6	CHIX	00038978246TRLO0
14:12:16.776	111	159.6	CHIX	00038978245TRLO0
14:12:16.782	206	159.8	XLON	00038978249TRLO0
14:12:16.782	148	159.8	XLON	00038978248TRLO0
14:12:16.782	190	159.8	XLON	00038978247TRLO0
14:18:04.966	536	160	CHIX	00038978426TRLO0
14:18:04.966	921	160	BATE	00038978425TRLO0
14:18:04.966	909	160	XLON	00038978427TRLO0
14:18:04.966	766	160.1	CHIX	00038978418TRLO0
14:18:04.966	1314	160.1	BATE	00038978419TRLO0
14:18:04.966	2072	160.1	XLON	00038978420TRLO0
14:18:13.701	739	160	XLON	00038978448TRLO0
14:18:13.701	1587	160.1	XLON	00038978447TRLO0
14:18:13.701	3856	160.2	XLON	00038978446TRLO0
14:18:13.706	1276	160	XLON	00038978449TRLO0
14:18:13.711	738	160	CHIX	00038978450TRLO0
14:18:13.712	558	160	CHIX	00038978451TRLO0
14:20:50.312	1390	160	BATE	00038978554TRLO0
14:20:50.312	2074	160	XLON	00038978555TRLO0
14:20:50.312	518	160.1	CHIX	00038978556TRLO0
14:20:50.312	743	160.2	CHIX	00038978553TRLO0
14:20:58.972	2002	160	CHIX	00038978593TRLO0
14:20:58.972	6395	160	CHIX	00038978591TRLO0
14:20:58.973	6232	160	BATE	00038978592TRLO0
14:20:58.973	10474	160	XLON	00038978605TRLO0
14:20:58.974	10131	160	BATE	00038978607TRLO0
14:21:08.304	465	160	XLON	00038978622TRLO0
14:21:08.304	721	160.1	BATE	00038978620TRLO0
14:21:08.304	774	160.1	XLON	00038978621TRLO0
14:21:08.304	1031	160.2	BATE	00038978618TRLO0
14:21:08.304	1766	160.2	XLON	00038978619TRLO0
14:21:15.364	1991	160.4	BATE	00038978660TRLO0
14:21:15.556	863	160.4	BATE	00038978661TRLO0
14:21:15.563	146	160.4	XLON	00038978665TRLO0
14:21:15.563	138	160.4	XLON	00038978664TRLO0
14:21:15.563	140	160.4	XLON	00038978663TRLO0
14:21:15.563	140	160.4	XLON	00038978662TRLO0
14:21:15.572	556	160.4	BATE	00038978666TRLO0
14:21:15.754	556	160.4	BATE	00038978667TRLO0
14:21:15.754	123	160.4	XLON	00038978670TRLO0
14:21:15.754	147	160.4	XLON	00038978669TRLO0
14:21:15.754	143	160.4	XLON	00038978668TRLO0
14:21:15.755	136	160.4	XLON	00038978671TRLO0
14:21:18.790	407	160.4	BATE	00038978672TRLO0
14:21:18.790	488	160.4	XLON	00038978673TRLO0
14:21:18.955	495	160.4	XLON	00038978675TRLO0
14:21:18.956	500	160.4	BATE	00038978674TRLO0
14:21:21.214	708	160	CHIX	00038978676TRLO0
14:21:21.219	538	160	BATE	00038978677TRLO0
14:21:21.220	523	160	XLON	00038978678TRLO0
14:21:21.244	1393	160	XLON	00038978679TRLO0
14:21:21.246	1010	160	XLON	00038978680TRLO0
14:21:58.988	541	160	CHIX	00038978749TRLO0
14:21:58.988	1492	160	BATE	00038978750TRLO0
14:21:58.988	1651	160	XLON	00038978751TRLO0
14:21:58.997	2405	160	XLON	00038978752TRLO0
14:21:58.998	2391	160	XLON	00038978753TRLO0
14:26:42.768	894	160	BATE	00038978939TRLO0
14:26:42.768	1075	160	XLON	00038978937TRLO0
14:26:42.768	825	160.1	CHIX	00038978914TRLO0
14:26:42.768	1274	160.1	BATE	00038978938TRLO0
14:26:42.768	1323	160.1	XLON	00038978940TRLO0
14:30:37.206	938	160	TRQX	00038979132TRLO0
14:30:37.206	778	160	CHIX	00038979131TRLO0
14:30:37.206	1178	160	BATE	00038979130TRLO0
14:30:37.206	1666	160	XLON	00038979133TRLO0
14:31:16.879	857	160.2	XLON	00038979224TRLO0
14:31:16.879	552	160.3	CHIX	00038979222TRLO0
14:31:16.879	590	160.3	XLON	00038979223TRLO0
14:33:22.502	432	160.7	CHIX	00038979436TRLO0
14:33:22.502	197	160.7	CHIX	00038979434TRLO0
14:33:22.502	669	160.7	XLON	00038979437TRLO0
14:33:22.502	1932	160.7	XLON	00038979435TRLO0
14:40:34.541	1692	160.8	XLON	00038979763TRLO0
14:42:32.517	1725	161.1	XLON	00038979841TRLO0
14:42:32.517	129	161.1	XLON	00038979840TRLO0
14:42:32.517	133	161.1	XLON	00038979839TRLO0
14:42:32.517	137	161.1	XLON	00038979838TRLO0
14:42:32.517	727	161.1	XLON	00038979837TRLO0
14:42:32.517	498	161.1	XLON	00038979836TRLO0
14:42:32.554	470	161.1	XLON	00038979845TRLO0
14:42:32.554	127	161.1	XLON	00038979844TRLO0
14:42:32.554	123	161.1	XLON	00038979843TRLO0
14:42:32.554	127	161.1	XLON	00038979842TRLO0
14:43:02.153	1738	161	CHIX	00038979852TRLO0
14:43:02.153	218	161	CHIX	00038979851TRLO0
14:43:53.132	565	160.8	CHIX	00038979892TRLO0
14:43:53.132	1119	160.8	BATE	00038979889TRLO0
14:43:53.132	1103	160.8	XLON	00038979894TRLO0
14:43:53.132	106	160.9	CHIX	00038979891TRLO0
14:43:53.132	701	160.9	CHIX	00038979888TRLO0
14:43:53.132	2405	160.9	XLON	00038979893TRLO0
14:43:53.132	41	160.9	XLON	00038979890TRLO0
14:44:58.752	420	160.7	BATE	00038979923TRLO0
14:44:58.752	622	160.7	BATE	00038979921TRLO0
14:44:58.752	1021	160.7	XLON	00038979922TRLO0
14:49:52.006	1692	161	XLON	00038980153TRLO0
14:51:48.005	174	161.1	XLON	00038980233TRLO0
14:51:48.005	78	161.1	XLON	00038980230TRLO0
14:51:48.006	251	161.1	XLON	00038980236TRLO0
14:51:48.011	489	161	BATE	00038980235TRLO0
14:51:48.039	1236	160.9	TRQX	00038980239TRLO0
14:51:48.039	11	160.9	XLON	00038980238TRLO0
14:51:48.040	747	160.9	BATE	00038980237TRLO0
14:51:48.045	1022	160.9	CHIX	00038980241TRLO0
14:51:48.045	500	160.9	CHIX	00038980240TRLO0
14:53:09.461	827	160.8	CHIX	00038980260TRLO0
14:53:09.461	260	160.8	BATE	00038980263TRLO0
14:53:09.461	260	160.8	BATE	00038980262TRLO0
14:53:09.461	620	160.8	BATE	00038980259TRLO0
14:53:09.461	2771	160.8	XLON	00038980261TRLO0
14:58:15.891	730	160.9	CHIX	00038980423TRLO0
14:58:15.891	500	160.9	CHIX	00038980422TRLO0
14:58:15.897	593	161	XLON	00038980425TRLO0
14:58:15.897	2500	161	XLON	00038980424TRLO0
15:02:22.110	1046	160.8	CHIX	00038980508TRLO0
15:02:22.110	998	160.8	BATE	00038980509TRLO0
15:02:22.110	1435	160.8	XLON	00038980510TRLO0
15:02:22.113	489	160.9	CHIX	00038980511TRLO0
15:02:22.114	489	160.9	XLON	00038980512TRLO0
15:02:22.199	89	161	XLON	00038980514TRLO0
15:02:22.199	2423	161	XLON	00038980513TRLO0
15:05:20.007	729	160.8	TRQX	00038980624TRLO0
15:05:20.007	507	160.8	BATE	00038980626TRLO0
15:05:20.007	507	160.8	BATE	00038980625TRLO0
15:08:18.520	633	160.9	CHIX	00038980718TRLO0
15:08:18.520	1031	160.9	BATE	00038980723TRLO0
15:08:18.520	1427	160.9	XLON	00038980719TRLO0
15:08:18.521	327	160.8	CHIX	00038980720TRLO0
15:08:18.521	721	160.8	BATE	00038980724TRLO0
15:08:18.521	625	160.8	XLON	00038980721TRLO0
15:08:18.523	114	160.8	CHIX	00038980722TRLO0
15:10:00.501	846	160.8	CHIX	00038980753TRLO0
15:10:00.501	80	160.8	CHIX	00038980752TRLO0
15:10:00.501	1055	160.8	BATE	00038980751TRLO0
15:10:00.501	1437	160.8	XLON	00038980754TRLO0
15:10:16.501	229	160.7	BATE	00038980756TRLO0
15:10:16.502	855	160.7	CHIX	00038980760TRLO0
15:10:16.502	393	160.7	BATE	00038980759TRLO0
15:10:16.502	393	160.7	BATE	00038980757TRLO0
15:10:16.502	1456	160.7	XLON	00038980758TRLO0
15:10:16.507	10	160.8	XLON	00038980762TRLO0
15:10:16.507	2500	160.8	XLON	00038980761TRLO0
15:10:41.776	69	160.6	XLON	00038980784TRLO0
15:10:41.776	69	160.6	XLON	00038980783TRLO0
15:10:41.776	500	160.6	XLON	00038980781TRLO0
15:10:41.777	495	160.6	BATE	00038980782TRLO0
15:10:41.777	500	160.6	BATE	00038980780TRLO0
15:11:08.543	353	160.5	BATE	00038980801TRLO0
15:11:08.543	624	160.5	BATE	00038980799TRLO0
15:11:08.543	621	160.5	XLON	00038980800TRLO0
15:16:56.005	500	160.6	XLON	00038980975TRLO0
15:16:56.015	397	160.5	TRQX	00038980976TRLO0
15:17:19.679	500	160.5	TRQX	00038980985TRLO0
15:17:19.680	65	160.5	TRQX	00038980986TRLO0
15:17:54.006	730	160.6	XLON	00038981001TRLO0
15:17:54.006	286	160.6	XLON	00038981000TRLO0
15:17:54.007	1100	160.6	XLON	00038981002TRLO0
15:19:20.135	248	160.4	CHIX	00038981065TRLO0
15:19:20.136	340	160.4	CHIX	00038981067TRLO0
15:19:20.136	1076	160.4	BATE	00038981069TRLO0
15:19:20.136	212	160.4	XLON	00038981068TRLO0
15:19:20.136	1835	160.4	XLON	00038981066TRLO0
15:20:11.039	624	160.4	BATE	00038981089TRLO0
15:21:07.387	1066	160.4	BATE	00038981150TRLO0
15:21:07.387	51	160.4	XLON	00038981149TRLO0
15:21:07.388	596	160.4	CHIX	00038981152TRLO0
15:21:07.388	1567	160.4	XLON	00038981151TRLO0
15:22:01.937	273	160.4	BATE	00038981226TRLO0
15:22:01.937	1037	160.4	XLON	00038981225TRLO0
15:22:01.944	218	160.4	BATE	00038981227TRLO0
15:27:34.004	602	160.4	CHIX	00038981418TRLO0
15:27:34.004	1068	160.4	BATE	00038981415TRLO0
15:27:34.004	2371	160.4	XLON	00038981414TRLO0
15:27:34.005	387	160.3	CHIX	00038981421TRLO0
15:27:34.005	33	160.3	CHIX	00038981419TRLO0
15:27:34.005	538	160.3	BATE	00038981420TRLO0
15:27:34.005	211	160.3	BATE	00038981417TRLO0
15:27:34.005	1040	160.3	XLON	00038981416TRLO0
15:27:34.009	102	160.4	CHIX	00038981422TRLO0
15:27:34.009	216	160.5	CHIX	00038981428TRLO0
15:27:34.009	767	160.5	CHIX	00038981427TRLO0
15:27:34.009	94	160.5	CHIX	00038981426TRLO0
15:27:34.009	97	160.5	CHIX	00038981425TRLO0
15:27:34.009	98	160.5	CHIX	00038981424TRLO0
15:27:34.009	216	160.5	CHIX	00038981423TRLO0
15:27:34.010	480	160.5	CHIX	00038981429TRLO0
15:29:34.056	610	160.4	CHIX	00038981491TRLO0
15:29:34.056	1108	160.4	BATE	00038981493TRLO0
15:29:34.056	1616	160.4	XLON	00038981492TRLO0
15:32:09.762	239	160.3	CHIX	00038981581TRLO0
15:32:09.762	414	160.3	CHIX	00038981578TRLO0
15:32:09.762	1245	160.3	BATE	00038981579TRLO0
15:32:09.762	1710	160.3	XLON	00038981580TRLO0
15:32:09.832	489	160.3	XLON	00038981582TRLO0
15:32:12.373	489	160.3	CHIX	00038981583TRLO0
15:38:15.501	471	160.4	BATE	00038981765TRLO0
15:50:00.937	489	160.5	BATE	00038982215TRLO0
15:50:00.940	1017	160.5	CHIX	00038982217TRLO0
15:50:00.945	1236	160.5	TRQX	00038982219TRLO0
15:50:00.946	1017	160.5	XLON	00038982218TRLO0
15:51:02.310	622	160.4	BATE	00038982278TRLO0
15:51:02.311	912	160.4	CHIX	00038982282TRLO0
15:51:02.311	42	160.4	CHIX	00038982281TRLO0
15:51:02.311	741	160.4	BATE	00038982280TRLO0
15:51:02.311	741	160.4	BATE	00038982279TRLO0
15:51:02.317	996	160.5	CHIX	00038982287TRLO0
15:51:02.317	500	160.5	CHIX	00038982286TRLO0
15:51:02.317	244	160.5	CHIX	00038982285TRLO0
15:51:02.317	375	160.5	CHIX	00038982283TRLO0
15:51:02.317	1662	160.5	XLON	00038982284TRLO0
15:51:16.366	383	160.6	XLON	00038982321TRLO0
15:51:16.366	340	160.6	XLON	00038982320TRLO0
15:51:16.366	108	160.6	XLON	00038982319TRLO0
15:51:16.366	90	160.6	XLON	00038982317TRLO0
15:51:16.366	253	160.6	XLON	00038982316TRLO0
15:51:16.366	488	160.6	XLON	00038982314TRLO0
15:51:16.367	169	160.6	XLON	00038982324TRLO0
15:51:16.367	500	160.6	XLON	00038982323TRLO0
15:51:16.367	2384	160.6	XLON	00038982322TRLO0
15:51:16.525	668	160.5	XLON	00038982325TRLO0
15:51:16.554	123	160.5	XLON	00038982328TRLO0
15:51:16.554	2424	160.5	XLON	00038982327TRLO0
15:51:16.554	170	160.5	XLON	00038982326TRLO0
15:51:16.754	378	160.5	XLON	00038982329TRLO0
15:55:03.456	308	160.6	CHIX	00038982524TRLO0
15:55:03.456	1001	160.6	CHIX	00038982523TRLO0
15:55:03.456	425	160.6	CHIX	00038982514TRLO0
15:55:03.463	606	160.5	XLON	00038982526TRLO0
15:55:04.666	489	160.5	CHIX	00038982529TRLO0
15:59:14.236	128	160.5	XLON	00038982680TRLO0
15:59:14.236	137	160.5	XLON	00038982679TRLO0
15:59:14.236	134	160.5	XLON	00038982677TRLO0
15:59:14.237	135	160.5	XLON	00038982681TRLO0
15:59:14.243	301	160.5	TRQX	00038982683TRLO0
15:59:14.243	1000	160.5	TRQX	00038982682TRLO0
15:59:55.602	230	160.6	CHIX	00038982718TRLO0
15:59:55.602	138	160.6	CHIX	00038982710TRLO0
16:01:24.004	432	160.6	CHIX	00038982853TRLO0
16:01:24.004	267	160.6	CHIX	00038982852TRLO0
16:01:24.004	493	160.6	CHIX	00038982851TRLO0
16:04:18.004	129	160.6	CHIX	00038982969TRLO0
16:04:18.004	472	160.6	CHIX	00038982968TRLO0
16:04:18.004	5	160.6	CHIX	00038982967TRLO0
16:06:14.006	798	160.6	CHIX	00038983051TRLO0
16:08:10.311	512	160.6	CHIX	00038983110TRLO0
16:10:06.006	305	160.6	CHIX	00038983159TRLO0
16:10:06.006	314	160.6	CHIX	00038983158TRLO0
16:10:06.006	481	160.6	CHIX	00038983157TRLO0
16:10:06.006	24	160.6	CHIX	00038983156TRLO0
16:11:52.604	1586	160.4	CHIX	00038983251TRLO0
16:11:52.604	8590	160.4	BATE	00038983253TRLO0
16:11:52.604	2155	160.4	XLON	00038983252TRLO0
16:11:52.609	326	160.5	TRQX	00038983254TRLO0
16:11:52.613	1366	160.5	XLON	00038983267TRLO0
16:11:52.613	1000	160.5	XLON	00038983266TRLO0
16:11:52.613	343	160.5	XLON	00038983265TRLO0
16:11:52.613	5	160.5	XLON	00038983264TRLO0
16:11:52.613	71	160.5	XLON	00038983263TRLO0
16:11:52.613	1400	160.5	XLON	00038983262TRLO0
16:11:52.613	132	160.5	XLON	00038983261TRLO0
16:11:52.613	619	160.5	XLON	00038983260TRLO0
16:11:52.613	135	160.5	XLON	00038983259TRLO0
16:11:52.613	132	160.5	XLON	00038983258TRLO0
16:11:52.613	1400	160.5	XLON	00038983257TRLO0
16:11:52.613	595	160.5	XLON	00038983256TRLO0
16:11:52.613	72	160.5	XLON	00038983255TRLO0
16:11:52.666	1128	160.5	XLON	00038983271TRLO0
16:11:52.754	642	160.5	XLON	00038983273TRLO0
16:11:52.754	500	160.5	XLON	00038983272TRLO0
16:11:52.955	1131	160.5	XLON	00038983277TRLO0
16:11:53.155	1140	160.5	XLON	00038983279TRLO0
16:11:53.354	1120	160.5	XLON	00038983280TRLO0
16:11:53.555	643	160.5	XLON	00038983283TRLO0
16:11:53.555	512	160.5	XLON	00038983282TRLO0
16:11:53.754	1130	160.5	XLON	00038983285TRLO0
16:11:53.877	1109	160.5	XLON	00038983287TRLO0
16:14:23.501	1253	160.4	CHIX	00038983392TRLO0
16:14:23.501	971	160.4	BATE	00038983393TRLO0
16:14:23.501	299	160.4	BATE	00038983390TRLO0
16:14:23.501	2155	160.4	XLON	00038983391TRLO0
16:14:23.509	53	160.5	XLON	00038983397TRLO0
16:14:23.509	133	160.5	XLON	00038983396TRLO0
16:14:23.509	89	160.5	XLON	00038983395TRLO0
16:14:23.509	232	160.5	XLON	00038983394TRLO0
16:14:56.155	70	160.5	XLON	00038983413TRLO0
16:14:56.155	127	160.5	XLON	00038983412TRLO0
16:14:56.155	1001	160.5	XLON	00038983411TRLO0
16:14:56.155	14	160.5	XLON	00038983410TRLO0
16:15:30.155	121	160.5	XLON	00038983430TRLO0
16:15:30.155	135	160.5	XLON	00038983429TRLO0
16:15:30.155	126	160.5	XLON	00038983428TRLO0
16:15:30.156	141	160.5	XLON	00038983431TRLO0
16:15:50.155	509	160.5	XLON	00038983438TRLO0
16:16:10.154	377	160.5	XLON	00038983441TRLO0
16:16:10.154	146	160.5	XLON	00038983440TRLO0
16:16:13.589	55	160.4	CHIX	00038983455TRLO0
16:16:20.252	823	160.4	CHIX	00038983459TRLO0
16:16:20.252	686	160.4	BATE	00038983457TRLO0
16:16:20.252	1583	160.4	XLON	00038983458TRLO0
16:16:36.111	530	160.3	BATE	00038983466TRLO0
16:16:36.111	702	160.3	XLON	00038983467TRLO0
16:16:49.819	423	160.3	XLON	00038983478TRLO0
16:16:53.823	187	160.2	BATE	00038983484TRLO0
16:16:53.823	187	160.2	BATE	00038983483TRLO0
16:18:03.382	533	160	BATE	00038983550TRLO0

---

---