FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, February 28

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	27 February 2025
Number of ordinary shares purchased	501,248
Weighted average price paid (p)	160.18
Highest price paid (p)	166.50
Lowest price paid (p)	158.50

Following the above purchase, FirstGroup holds 156,965,798 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 593,729,217. 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 27 February 2025 is 593,729,217. 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 Panmure Liberum 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	160.16	256,801
BATE	160.17	127,880
CHIX	160.24	94,394
TRQX	160.31	22,173

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:02:54.006	497	166.4	XLON	00039007828TRLO0
08:02:54.006	647	166.4	XLON	00039007834TRLO0
08:02:54.006	60	166.5	XLON	00039007835TRLO0
08:02:54.006	309	164.4	CHIX	00039007827TRLO0
08:02:54.007	2509	164.4	XLON	00039007837TRLO0
08:02:54.007	1100	164.3	XLON	00039007839TRLO0
08:02:54.007	479	164.2	XLON	00039007840TRLO0
08:02:54.007	412	164.4	BATE	00039007829TRLO0
08:02:54.007	448	164.4	BATE	00039007831TRLO0
08:02:54.007	448	164.4	BATE	00039007833TRLO0
08:02:54.007	917	164.3	BATE	00039007836TRLO0
08:02:54.007	491	164.4	CHIX	00039007830TRLO0
08:02:54.007	182	164.4	CHIX	00039007832TRLO0
08:02:54.007	688	164.3	CHIX	00039007838TRLO0
08:02:54.014	1206	166.5	CHIX	00039007841TRLO0
08:02:54.147	471	164.1	BATE	00039007842TRLO0
08:02:54.164	1518	163.6	TRQX	00039007843TRLO0
08:05:48.005	341	162.5	XLON	00039007944TRLO0
08:05:48.005	182	162.5	XLON	00039007945TRLO0
08:08:42.004	165	163.2	BATE	00039008055TRLO0
08:08:42.005	1284	163.3	BATE	00039008057TRLO0
08:09:27.520	300	162.5	XLON	00039008104TRLO0
08:09:27.520	331	162.5	XLON	00039008105TRLO0
08:09:47.402	803	162.5	XLON	00039008128TRLO0
08:09:47.635	1482	162.3	XLON	00039008129TRLO0
08:09:47.635	1041	162.4	XLON	00039008130TRLO0
08:09:47.651	497	162.1	CHIX	00039008131TRLO0
08:09:47.709	851	162.1	BATE	00039008132TRLO0
08:09:47.710	601	162	XLON	00039008134TRLO0
08:09:47.710	183	162.1	CHIX	00039008133TRLO0
08:18:22.006	940	162	CHIX	00039008446TRLO0
08:23:12.008	135	161.8	CHIX	00039008705TRLO0
08:23:12.008	114	161.8	CHIX	00039008706TRLO0
08:23:12.008	64	161.8	CHIX	00039008707TRLO0
08:23:12.008	135	161.9	CHIX	00039008708TRLO0
08:23:12.008	123	161.9	CHIX	00039008709TRLO0
08:23:12.008	68	161.9	CHIX	00039008710TRLO0
08:27:04.008	612	160.9	XLON	00039008835TRLO0
08:27:04.008	489	160.9	BATE	00039008828TRLO0
08:27:04.008	123	161.7	CHIX	00039008827TRLO0
08:27:04.008	333	161.7	CHIX	00039008830TRLO0
08:27:04.008	131	161.8	CHIX	00039008831TRLO0
08:27:04.008	57	161.8	CHIX	00039008832TRLO0
08:27:04.008	960	160.9	CHIX	00039008833TRLO0
08:27:04.008	1096	160.9	TRQX	00039008829TRLO0
08:27:04.017	489	160.9	BATE	00039008834TRLO0
08:27:04.017	157	160.8	CHIX	00039008836TRLO0
08:27:04.018	317	160.8	CHIX	00039008837TRLO0
08:27:04.029	193	161.2	XLON	00039008838TRLO0
08:27:04.029	193	161.2	XLON	00039008839TRLO0
08:27:04.029	597	161.2	XLON	00039008840TRLO0
08:27:04.034	489	160.8	XLON	00039008841TRLO0
08:27:04.034	635	160.7	XLON	00039008842TRLO0
08:27:04.042	1571	160.9	BATE	00039008843TRLO0
08:27:04.182	223	160.3	XLON	00039008844TRLO0
08:27:04.182	266	160.3	XLON	00039008846TRLO0
08:27:04.182	400	160.3	BATE	00039008845TRLO0
08:27:04.182	89	160.3	BATE	00039008847TRLO0
08:27:05.017	608	160.2	XLON	00039008849TRLO0
08:27:05.017	670	160.2	BATE	00039008848TRLO0
08:37:40.172	666	160.9	XLON	00039009248TRLO0
08:37:40.172	489	160.9	BATE	00039009245TRLO0
08:37:40.172	704	160.9	CHIX	00039009246TRLO0
08:37:40.172	491	160.8	CHIX	00039009247TRLO0
08:37:40.179	489	160.9	BATE	00039009249TRLO0
08:37:40.185	1581	160.9	BATE	00039009250TRLO0
08:37:41.640	668	160.4	XLON	00039009252TRLO0
08:37:41.640	763	160.4	BATE	00039009251TRLO0
08:37:41.666	517	160.3	XLON	00039009254TRLO0
08:37:41.666	517	160.3	BATE	00039009253TRLO0
08:37:44.629	567	160.3	XLON	00039009264TRLO0
08:37:54.894	664	159.9	XLON	00039009285TRLO0
08:37:54.969	1226	160.3	XLON	00039009286TRLO0
08:37:54.982	1184	160.4	XLON	00039009287TRLO0
08:54:17.307	666	160.7	XLON	00039009868TRLO0
08:54:17.307	489	160.7	BATE	00039009866TRLO0
08:54:17.307	77	160.7	CHIX	00039009865TRLO0
08:54:17.307	412	160.7	CHIX	00039009867TRLO0
08:54:17.317	489	160.7	XLON	00039009870TRLO0
08:54:17.317	489	160.7	BATE	00039009869TRLO0
08:54:17.319	489	160.7	CHIX	00039009871TRLO0
09:30:57.204	758	160.9	XLON	00039011413TRLO0
09:30:57.204	322	160.9	BATE	00039011410TRLO0
09:30:57.204	167	160.9	BATE	00039011412TRLO0
09:30:57.204	489	160.9	CHIX	00039011411TRLO0
09:30:57.214	479	161.1	XLON	00039011414TRLO0
09:31:06.276	75	161.2	XLON	00039011418TRLO0
09:31:06.276	392	161.2	XLON	00039011419TRLO0
09:31:16.318	67	161.3	CHIX	00039011430TRLO0
09:31:16.331	789	161.4	XLON	00039011431TRLO0
09:41:15.190	1778	161.4	XLON	00039012184TRLO0
09:42:01.104	1495	161.6	CHIX	00039012222TRLO0
09:43:12.474	489	161.4	BATE	00039012257TRLO0
09:43:12.474	1770	161.4	TRQX	00039012258TRLO0
09:43:12.478	768	161.5	XLON	00039012259TRLO0
09:43:12.480	1620	161.5	CHIX	00039012260TRLO0
09:43:12.481	1346	161.4	CHIX	00039012261TRLO0
09:43:12.483	897	161.4	TRQX	00039012262TRLO0
09:43:12.483	257	161.4	TRQX	00039012263TRLO0
09:43:12.489	3200	161.4	BATE	00039012264TRLO0
09:43:12.489	733	161.4	BATE	00039012265TRLO0
09:43:12.491	2423	161.4	XLON	00039012266TRLO0
09:43:12.491	1223	161.5	XLON	00039012267TRLO0
09:43:12.491	301	161.5	XLON	00039012268TRLO0
09:43:12.508	1611	161.4	XLON	00039012269TRLO0
09:43:12.511	1296	161.4	BATE	00039012270TRLO0
09:43:12.533	7353	161.5	XLON	00039012272TRLO0
09:43:12.533	949	161.5	XLON	00039012294TRLO0
09:43:12.533	515	161.5	XLON	00039012295TRLO0
09:43:12.533	1477	161.5	XLON	00039012296TRLO0
09:43:12.533	1600	161.5	XLON	00039012297TRLO0
09:43:12.533	1114	161.5	XLON	00039012298TRLO0
09:43:12.533	7193	161.5	XLON	00039012299TRLO0
09:43:12.561	5975	161.5	XLON	00039012301TRLO0
09:43:12.562	707	161.5	XLON	00039012302TRLO0
09:43:16.824	599	161.4	XLON	00039012306TRLO0
09:43:16.839	49	161.4	BATE	00039012307TRLO0
09:45:43.685	902	161.5	XLON	00039012389TRLO0
09:45:43.688	61	161.4	XLON	00039012390TRLO0
09:45:43.688	285	161.4	XLON	00039012391TRLO0
09:45:43.688	285	161.4	XLON	00039012392TRLO0
09:46:26.796	446	161.3	XLON	00039012411TRLO0
09:46:26.796	489	161.3	BATE	00039012410TRLO0
09:46:26.796	489	161.3	CHIX	00039012409TRLO0
09:51:10.010	24	161	XLON	00039012488TRLO0
09:51:10.010	499	161	XLON	00039012489TRLO0
09:51:10.010	410	161	XLON	00039012490TRLO0
09:53:06.007	235	161	XLON	00039012516TRLO0
09:53:06.007	491	161	XLON	00039012517TRLO0
09:55:02.006	504	161	XLON	00039012635TRLO0
09:55:02.006	13	161	XLON	00039012636TRLO0
09:55:30.879	963	160.7	XLON	00039012652TRLO0
09:55:30.886	674	160.6	XLON	00039012653TRLO0
10:03:51.791	1238	160.7	BATE	00039012860TRLO0
10:03:51.960	1205	160.7	BATE	00039012861TRLO0
10:03:51.964	818	160.4	XLON	00039012864TRLO0
10:03:51.964	489	160.4	BATE	00039012862TRLO0
10:03:51.964	489	160.4	CHIX	00039012863TRLO0
10:03:51.969	338	160.6	CHIX	00039012865TRLO0
10:03:51.969	222	160.6	CHIX	00039012866TRLO0
10:08:23.600	263	160.7	BATE	00039012964TRLO0
10:08:23.685	489	160.7	XLON	00039012966TRLO0
10:08:23.685	226	160.7	BATE	00039012965TRLO0
10:08:23.691	489	160.7	CHIX	00039012967TRLO0
10:08:23.698	500	160.7	XLON	00039012968TRLO0
10:08:25.484	489	160.7	BATE	00039012969TRLO0
10:08:25.484	120	160.7	CHIX	00039012970TRLO0
10:11:17.756	829	160.7	XLON	00039013031TRLO0
10:11:17.756	489	160.7	BATE	00039013030TRLO0
10:11:17.756	489	160.7	CHIX	00039013029TRLO0
10:11:17.764	497	160.7	XLON	00039013032TRLO0
10:11:17.764	335	160.7	XLON	00039013033TRLO0
10:11:39.804	829	160.6	XLON	00039013046TRLO0
10:11:39.805	489	160.6	BATE	00039013045TRLO0
10:11:39.805	489	160.6	CHIX	00039013047TRLO0
10:11:39.812	489	160.6	BATE	00039013048TRLO0
10:11:39.814	511	160.7	CHIX	00039013049TRLO0
10:11:39.839	403	160.7	XLON	00039013050TRLO0
10:11:39.840	402	160.7	CHIX	00039013051TRLO0
10:15:07.210	489	160.6	BATE	00039013091TRLO0
10:15:07.210	489	160.6	CHIX	00039013092TRLO0
10:15:07.211	622	160.6	XLON	00039013094TRLO0
10:15:07.211	203	160.6	XLON	00039013095TRLO0
10:15:07.211	953	160.6	TRQX	00039013093TRLO0
10:15:07.222	391	160.7	CHIX	00039013096TRLO0
10:15:07.694	405	160.7	CHIX	00039013097TRLO0
10:15:07.773	404	160.7	CHIX	00039013098TRLO0
10:15:07.974	402	160.7	CHIX	00039013099TRLO0
10:15:08.173	388	160.7	CHIX	00039013100TRLO0
10:15:08.373	397	160.7	CHIX	00039013101TRLO0
10:15:08.573	502	160.7	CHIX	00039013102TRLO0
10:16:18.773	366	160.7	CHIX	00039013112TRLO0
10:18:12.289	552	160.5	XLON	00039013140TRLO0
10:18:12.289	385	160.4	XLON	00039013142TRLO0
10:18:12.289	489	160.5	BATE	00039013141TRLO0
10:18:12.289	853	160.5	CHIX	00039013139TRLO0
10:18:12.289	597	160.4	CHIX	00039013143TRLO0
10:18:12.294	2517	160.6	BATE	00039013144TRLO0
10:18:12.297	1198	160.4	BATE	00039013145TRLO0
10:18:12.302	2047	160.4	XLON	00039013146TRLO0
10:18:12.360	1429	160.4	BATE	00039013147TRLO0
10:26:47.438	552	160.4	XLON	00039013343TRLO0
10:26:47.438	489	160.4	BATE	00039013342TRLO0
10:26:47.438	640	160.4	CHIX	00039013341TRLO0
10:26:47.440	481	160.3	CHIX	00039013344TRLO0
10:26:47.442	385	160.3	XLON	00039013345TRLO0
10:26:47.446	792	160.4	BATE	00039013346TRLO0
10:26:47.452	815	160.4	XLON	00039013347TRLO0
10:26:47.986	800	160.5	XLON	00039013348TRLO0
10:26:47.986	1400	160.5	XLON	00039013349TRLO0
10:26:47.986	193	160.5	XLON	00039013350TRLO0
10:26:47.986	260	160.5	XLON	00039013351TRLO0
10:27:14.984	596	160.2	XLON	00039013359TRLO0
10:27:14.984	417	160.1	XLON	00039013361TRLO0
10:27:14.984	489	160.2	BATE	00039013360TRLO0
10:27:14.988	153	160.4	BATE	00039013362TRLO0
10:27:14.988	165	160.4	BATE	00039013363TRLO0
10:27:14.988	2339	160.4	BATE	00039013364TRLO0
10:32:14.556	669	159.9	XLON	00039013570TRLO0
10:32:14.556	194	159.9	XLON	00039013571TRLO0
10:32:14.556	194	159.9	XLON	00039013572TRLO0
10:32:14.556	237	159.9	BATE	00039013566TRLO0
10:32:14.556	366	159.9	BATE	00039013568TRLO0
10:32:14.556	185	159.9	CHIX	00039013567TRLO0
10:32:14.556	539	159.9	CHIX	00039013569TRLO0
10:32:14.569	511	159.9	XLON	00039013574TRLO0
10:32:14.569	381	159.9	BATE	00039013573TRLO0
10:32:14.569	130	159.9	BATE	00039013575TRLO0
10:32:23.474	433	159.8	XLON	00039013579TRLO0
10:35:40.577	874	159.7	XLON	00039013809TRLO0
10:35:40.577	631	159.7	BATE	00039013807TRLO0
10:35:40.577	491	159.7	CHIX	00039013808TRLO0
10:45:37.944	545	159.6	XLON	00039014022TRLO0
10:45:37.946	773	159.6	BATE	00039014018TRLO0
10:45:37.946	688	159.6	CHIX	00039014020TRLO0
10:45:37.946	450	159.6	TRQX	00039014019TRLO0
10:45:37.946	504	159.6	TRQX	00039014021TRLO0
10:45:37.957	593	159.6	BATE	00039014023TRLO0
10:45:37.960	597	159.6	XLON	00039014024TRLO0
10:45:37.961	321	159.6	CHIX	00039014025TRLO0
10:45:37.975	395	159.6	XLON	00039014028TRLO0
10:45:37.975	2018	159.7	XLON	00039014029TRLO0
10:45:38.011	379	159.5	XLON	00039014030TRLO0
10:45:38.077	414	159.5	BATE	00039014031TRLO0
10:45:42.121	489	159.2	XLON	00039014043TRLO0
11:00:00.059	583	159.5	XLON	00039014440TRLO0
11:00:00.059	489	159.5	BATE	00039014439TRLO0
11:00:00.059	489	159.5	CHIX	00039014438TRLO0
11:00:00.111	535	159.5	BATE	00039014450TRLO0
11:00:00.123	994	159.6	XLON	00039014451TRLO0
11:00:00.123	750	159.7	XLON	00039014452TRLO0
11:00:00.123	703	159.7	XLON	00039014453TRLO0
11:00:00.172	560	159.7	XLON	00039014454TRLO0
11:00:00.361	143	159.7	XLON	00039014455TRLO0
11:00:00.361	364	159.7	XLON	00039014456TRLO0
11:18:50.002	390	159.8	XLON	00039014799TRLO0
11:18:50.002	10	159.8	XLON	00039014800TRLO0
11:30:15.595	561	159.5	XLON	00039015162TRLO0
11:34:20.781	701	159.5	XLON	00039015219TRLO0
11:34:20.781	1027	159.5	TRQX	00039015216TRLO0
11:34:20.782	557	159.5	BATE	00039015215TRLO0
11:34:20.782	489	159.5	CHIX	00039015218TRLO0
11:34:20.782	380	159.5	TRQX	00039015217TRLO0
11:34:20.787	2556	159.6	CHIX	00039015220TRLO0
11:34:21.788	397	159.6	CHIX	00039015221TRLO0
11:34:21.972	2035	159.6	CHIX	00039015222TRLO0
11:34:27.442	711	159.4	XLON	00039015230TRLO0
11:34:27.442	491	159.4	BATE	00039015228TRLO0
11:34:27.442	489	159.4	CHIX	00039015229TRLO0
11:34:27.813	500	159.3	BATE	00039015233TRLO0
11:34:27.814	153	159.3	XLON	00039015231TRLO0
11:34:27.814	342	159.3	XLON	00039015232TRLO0
11:34:27.818	1600	159.4	BATE	00039015234TRLO0
11:47:17.119	453	159.6	CHIX	00039015417TRLO0
11:51:02.004	626	159.6	CHIX	00039015465TRLO0
11:53:47.369	723	159.4	XLON	00039015530TRLO0
11:53:47.369	537	159.4	BATE	00039015528TRLO0
11:53:47.369	845	159.4	CHIX	00039015529TRLO0
11:53:47.372	455	159.3	XLON	00039015532TRLO0
11:53:47.372	592	159.3	CHIX	00039015531TRLO0
11:53:47.381	189	159.5	XLON	00039015533TRLO0
11:53:47.381	2671	159.5	XLON	00039015534TRLO0
11:54:21.500	702	159.3	XLON	00039015548TRLO0
11:54:21.500	551	159.3	BATE	00039015549TRLO0
11:58:02.464	489	159.4	XLON	00039015753TRLO0
11:58:04.647	550	159.3	BATE	00039015755TRLO0
11:58:04.647	591	159.3	CHIX	00039015754TRLO0
11:58:04.648	219	159.3	XLON	00039015756TRLO0
11:58:04.648	276	159.3	XLON	00039015757TRLO0
11:58:04.761	165	159.4	XLON	00039015758TRLO0
11:58:04.761	210	159.4	XLON	00039015759TRLO0
11:58:04.761	998	159.4	XLON	00039015760TRLO0
11:58:04.761	2913	159.4	XLON	00039015761TRLO0
11:58:04.784	2500	159.4	XLON	00039015762TRLO0
11:58:04.784	998	159.4	XLON	00039015763TRLO0
11:58:04.784	2533	159.4	XLON	00039015764TRLO0
12:36:39.413	898	160.3	XLON	00039016757TRLO0
12:36:39.413	630	160.2	XLON	00039016758TRLO0
12:36:39.413	742	160.3	BATE	00039016755TRLO0
12:36:39.413	489	160.3	CHIX	00039016756TRLO0
12:36:39.413	1846	160.3	TRQX	00039016754TRLO0
12:36:39.421	165	160.4	BATE	00039016759TRLO0
12:36:39.421	2555	160.4	BATE	00039016760TRLO0
12:36:39.425	2332	160.4	CHIX	00039016761TRLO0
12:36:39.430	54	160.2	XLON	00039016765TRLO0
12:36:39.430	244	160.2	XLON	00039016766TRLO0
12:36:39.430	244	160.2	XLON	00039016767TRLO0
12:36:39.430	489	160.2	BATE	00039016762TRLO0
12:36:39.430	218	160.2	CHIX	00039016763TRLO0
12:36:39.430	271	160.2	CHIX	00039016764TRLO0
12:36:39.444	552	160.3	CHIX	00039016768TRLO0
12:38:09.431	87	160.1	XLON	00039016786TRLO0
12:41:18.009	121	160.3	CHIX	00039016813TRLO0
12:41:18.009	116	160.3	CHIX	00039016814TRLO0
12:41:18.009	122	160.3	CHIX	00039016815TRLO0
12:41:18.009	191	160.3	CHIX	00039016816TRLO0
12:41:30.475	932	160.2	XLON	00039016827TRLO0
12:41:30.475	745	160.2	BATE	00039016826TRLO0
12:41:30.475	713	160.2	CHIX	00039016825TRLO0
12:41:30.476	653	160.1	XLON	00039016831TRLO0
12:41:30.476	220	160.1	CHIX	00039016828TRLO0
12:41:30.476	279	160.1	CHIX	00039016829TRLO0
12:41:30.480	2382	160.2	XLON	00039016833TRLO0
12:41:30.480	370	160.3	BATE	00039016830TRLO0
12:41:30.481	2021	160.3	BATE	00039016832TRLO0
12:41:30.498	165	160.3	BATE	00039016834TRLO0
12:41:30.498	1165	160.3	BATE	00039016835TRLO0
12:41:30.527	165	160.3	BATE	00039016836TRLO0
12:41:30.527	1489	160.3	BATE	00039016837TRLO0
12:41:30.556	129	160.3	BATE	00039016838TRLO0
12:41:30.556	121	160.3	BATE	00039016839TRLO0
12:41:30.556	123	160.3	BATE	00039016840TRLO0
12:41:30.556	165	160.3	BATE	00039016841TRLO0
12:41:30.556	1081	160.3	BATE	00039016842TRLO0
12:41:30.630	7	160.3	BATE	00039016843TRLO0
12:41:30.630	165	160.3	BATE	00039016844TRLO0
12:41:30.630	1136	160.3	BATE	00039016845TRLO0
12:41:30.651	122	160.3	BATE	00039016846TRLO0
12:41:30.651	113	160.3	BATE	00039016847TRLO0
12:41:30.651	115	160.3	BATE	00039016848TRLO0
12:41:30.651	114	160.3	BATE	00039016849TRLO0
12:41:30.651	165	160.3	BATE	00039016850TRLO0
12:41:30.651	801	160.3	BATE	00039016851TRLO0
12:41:30.697	165	160.3	BATE	00039016852TRLO0
12:41:30.697	557	160.3	BATE	00039016853TRLO0
12:41:32.588	489	160.1	XLON	00039016854TRLO0
12:41:32.588	489	160.1	BATE	00039016855TRLO0
12:41:32.597	771	160.1	BATE	00039016856TRLO0
12:41:35.463	640	160	XLON	00039016859TRLO0
12:41:35.475	489	160	XLON	00039016860TRLO0
12:41:35.500	1400	160	XLON	00039016861TRLO0
12:41:39.840	207	160	XLON	00039016863TRLO0
12:41:39.840	177	160	XLON	00039016864TRLO0
12:43:04.841	194	160	XLON	00039016908TRLO0
12:43:04.841	173	160	XLON	00039016909TRLO0
12:43:04.841	205	160	XLON	00039016910TRLO0
12:43:05.370	189	160	XLON	00039016911TRLO0
12:43:05.370	200	160	XLON	00039016912TRLO0
12:43:05.370	176	160	XLON	00039016913TRLO0
12:43:05.390	176	160	XLON	00039016914TRLO0
12:43:05.390	192	160	XLON	00039016915TRLO0
12:43:05.413	186	160	XLON	00039016916TRLO0
12:43:05.413	205	160	XLON	00039016917TRLO0
12:43:05.429	196	160	XLON	00039016918TRLO0
12:43:05.429	193	160	XLON	00039016919TRLO0
12:43:05.450	192	160	XLON	00039016920TRLO0
12:43:05.450	209	160	XLON	00039016921TRLO0
12:43:05.472	189	160	XLON	00039016922TRLO0
12:43:05.472	185	160	XLON	00039016923TRLO0
12:43:09.840	188	160	XLON	00039016936TRLO0
12:43:09.840	202	160	XLON	00039016937TRLO0
12:43:09.840	175	160	XLON	00039016938TRLO0
12:43:14.840	183	160	XLON	00039016943TRLO0
12:43:14.840	193	160	XLON	00039016944TRLO0
12:43:14.840	210	160	XLON	00039016945TRLO0
12:43:19.840	191	160	XLON	00039016966TRLO0
12:43:19.840	173	160	XLON	00039016967TRLO0
12:43:19.840	189	160	XLON	00039016968TRLO0
12:43:24.840	196	160	XLON	00039016969TRLO0
12:43:24.840	178	160	XLON	00039016970TRLO0
12:43:24.840	190	160	XLON	00039016971TRLO0
12:43:29.841	176	160	XLON	00039016975TRLO0
12:43:29.841	207	160	XLON	00039016976TRLO0
12:43:29.841	180	160	XLON	00039016977TRLO0
12:43:49.840	201	160	XLON	00039016996TRLO0
12:43:49.840	191	160	XLON	00039016997TRLO0
12:43:49.840	200	160	XLON	00039016998TRLO0
12:43:49.962	174	160	XLON	00039016999TRLO0
12:43:49.962	204	160	XLON	00039017000TRLO0
12:43:49.962	204	160	XLON	00039017001TRLO0
12:43:49.986	200	160	XLON	00039017002TRLO0
12:43:49.986	185	160	XLON	00039017003TRLO0
12:43:50.002	186	160	XLON	00039017004TRLO0
12:43:50.002	195	160	XLON	00039017005TRLO0
12:43:50.003	440	160	XLON	00039017006TRLO0
12:43:50.025	1400	160	XLON	00039017007TRLO0
12:43:50.025	493	160	XLON	00039017008TRLO0
12:43:50.025	203	160	XLON	00039017009TRLO0
12:43:50.025	208	160	XLON	00039017010TRLO0
12:43:52.855	209	160	XLON	00039017019TRLO0
12:43:52.855	210	160	XLON	00039017020TRLO0
12:43:52.855	172	160	XLON	00039017021TRLO0
12:44:09.406	188	160	XLON	00039017028TRLO0
12:44:09.406	183	160	XLON	00039017029TRLO0
12:44:09.406	195	160	XLON	00039017030TRLO0
12:44:54.841	177	160	XLON	00039017036TRLO0
12:44:54.841	173	160	XLON	00039017037TRLO0
12:44:54.841	106	160	XLON	00039017038TRLO0
12:45:09.841	197	160	XLON	00039017040TRLO0
12:45:09.841	206	160	XLON	00039017041TRLO0
12:45:09.841	87	160	XLON	00039017042TRLO0
12:56:53.625	394	160	CHIX	00039017208TRLO0
12:56:53.637	191	160	XLON	00039017209TRLO0
12:56:53.637	173	160	XLON	00039017210TRLO0
12:56:53.637	45	160	XLON	00039017211TRLO0
12:56:53.655	25	160	BATE	00039017212TRLO0
12:56:53.655	165	160	BATE	00039017213TRLO0
12:56:53.658	191	160	XLON	00039017214TRLO0
12:56:53.658	497	160	XLON	00039017215TRLO0
12:56:53.658	189	160	XLON	00039017216TRLO0
12:56:53.673	165	160	BATE	00039017217TRLO0
12:56:53.676	199	160	XLON	00039017218TRLO0
12:56:53.676	497	160	XLON	00039017219TRLO0
12:56:53.676	179	160	XLON	00039017220TRLO0
12:56:53.683	126	160	CHIX	00039017221TRLO0
12:56:53.683	117	160	CHIX	00039017222TRLO0
12:56:56.057	246	160	CHIX	00039017223TRLO0
13:26:46.829	126	160	XLON	00039017608TRLO0
13:26:46.829	1089	160	XLON	00039017610TRLO0
13:26:46.829	865	160	BATE	00039017612TRLO0
13:26:46.829	581	160	CHIX	00039017611TRLO0
13:26:46.829	1654	160	TRQX	00039017609TRLO0
13:26:46.834	37	160.1	BATE	00039017613TRLO0
13:26:46.834	165	160.1	BATE	00039017614TRLO0
13:26:46.834	648	160.1	BATE	00039017615TRLO0
13:26:46.839	127	160.1	CHIX	00039017616TRLO0
13:26:46.839	114	160.1	CHIX	00039017617TRLO0
13:26:46.839	2517	160.1	CHIX	00039017618TRLO0
13:26:54.583	165	160.1	BATE	00039017620TRLO0
13:26:54.583	795	160.1	BATE	00039017622TRLO0
13:26:54.584	129	160.1	CHIX	00039017621TRLO0
13:26:54.584	122	160.1	CHIX	00039017623TRLO0
13:26:54.584	121	160.1	CHIX	00039017624TRLO0
13:26:54.600	137	160.1	BATE	00039017625TRLO0
13:26:54.600	139	160.1	BATE	00039017626TRLO0
13:26:54.600	132	160.1	BATE	00039017627TRLO0
13:26:54.600	129	160.1	BATE	00039017628TRLO0
13:26:54.600	165	160.1	BATE	00039017629TRLO0
13:26:54.600	1553	160.1	BATE	00039017630TRLO0
13:26:54.637	165	160.1	BATE	00039017631TRLO0
13:26:54.637	2018	160.1	BATE	00039017632TRLO0
13:27:02.527	1120	159.9	XLON	00039017637TRLO0
13:27:02.527	855	159.9	BATE	00039017635TRLO0
13:27:02.527	1098	159.9	CHIX	00039017636TRLO0
13:27:02.533	784	159.8	XLON	00039017639TRLO0
13:27:02.533	132	159.8	CHIX	00039017638TRLO0
13:27:02.537	500	159.9	XLON	00039017640TRLO0
13:27:02.538	406	159.9	XLON	00039017642TRLO0
13:27:02.539	470	159.8	BATE	00039017641TRLO0
13:30:06.373	1120	159.9	XLON	00039017731TRLO0
13:30:06.373	629	159.9	CHIX	00039017730TRLO0
13:36:33.200	1041	159.8	XLON	00039017874TRLO0
13:36:33.200	769	159.8	BATE	00039017872TRLO0
13:36:33.200	619	159.8	CHIX	00039017873TRLO0
13:36:33.210	793	159.8	XLON	00039017875TRLO0
13:36:33.219	728	159.7	XLON	00039017878TRLO0
13:36:33.219	896	159.8	BATE	00039017876TRLO0
13:36:33.220	433	159.7	CHIX	00039017877TRLO0
13:37:20.342	1131	159.7	XLON	00039017907TRLO0
13:37:20.343	626	159.7	BATE	00039017906TRLO0
13:37:20.347	849	159.7	XLON	00039017908TRLO0
13:37:20.350	438	159.6	XLON	00039017909TRLO0
13:37:26.598	1674	159.6	XLON	00039017913TRLO0
13:37:26.599	186	159.6	BATE	00039017914TRLO0
13:37:26.607	117	159.5	XLON	00039017915TRLO0
13:37:26.608	1999	159.6	XLON	00039017916TRLO0
13:37:48.497	489	159.4	XLON	00039017934TRLO0
13:46:17.988	1212	159.3	XLON	00039018168TRLO0
13:46:17.988	256	159.3	CHIX	00039018164TRLO0
13:46:17.989	520	159.3	BATE	00039018165TRLO0
13:46:17.989	520	159.3	BATE	00039018167TRLO0
13:46:17.989	577	159.3	CHIX	00039018166TRLO0
13:46:18.163	1211	159.3	XLON	00039018170TRLO0
13:46:18.163	673	159.3	BATE	00039018169TRLO0
13:46:24.303	797	159.3	CHIX	00039018210TRLO0
13:46:26.542	369	159.2	XLON	00039018218TRLO0
13:46:26.545	479	159.2	XLON	00039018219TRLO0
13:46:26.564	479	159.2	XLON	00039018220TRLO0
13:46:27.167	515	159.3	XLON	00039018221TRLO0
13:46:27.362	112	159.3	XLON	00039018222TRLO0
13:46:27.362	499	159.3	XLON	00039018223TRLO0
13:46:44.231	943	159.3	XLON	00039018231TRLO0
13:46:44.520	462	159.3	BATE	00039018232TRLO0
13:47:33.432	473	159.2	XLON	00039018387TRLO0
13:47:33.432	122	159.2	XLON	00039018388TRLO0
13:47:33.432	122	159.2	XLON	00039018389TRLO0
13:47:56.551	234	159.1	XLON	00039018422TRLO0
13:47:56.551	473	159.1	XLON	00039018423TRLO0
13:47:56.551	473	159.1	XLON	00039018424TRLO0
13:47:56.565	796	159.1	XLON	00039018425TRLO0
13:47:56.589	203	159.1	XLON	00039018426TRLO0
13:47:56.589	186	159.1	XLON	00039018427TRLO0
13:47:56.589	193	159.1	XLON	00039018428TRLO0
13:47:56.589	45	159.1	XLON	00039018429TRLO0
13:47:56.761	814	159.1	XLON	00039018430TRLO0
13:47:56.965	499	159.1	XLON	00039018431TRLO0
13:47:56.965	194	159.1	XLON	00039018432TRLO0
13:47:56.965	144	159.1	XLON	00039018433TRLO0
13:47:57.162	40	159.1	XLON	00039018434TRLO0
13:47:57.162	186	159.1	XLON	00039018435TRLO0
13:47:57.162	352	159.1	XLON	00039018436TRLO0
13:47:57.361	406	159.1	XLON	00039018437TRLO0
13:47:57.562	395	159.1	XLON	00039018438TRLO0
13:47:57.571	371	159	XLON	00039018439TRLO0
13:47:57.571	453	159	XLON	00039018440TRLO0
13:55:44.005	632	159.3	BATE	00039018609TRLO0
13:55:49.456	351	159.3	XLON	00039018611TRLO0
13:55:49.456	176	159.3	XLON	00039018612TRLO0
13:55:49.456	175	159.3	XLON	00039018613TRLO0
13:55:49.456	179	159.3	XLON	00039018614TRLO0
13:55:49.456	70	159.3	XLON	00039018615TRLO0
14:10:55.055	1168	159.3	XLON	00039018937TRLO0
14:10:55.055	810	159.2	XLON	00039018938TRLO0
14:10:55.055	529	159.3	BATE	00039018934TRLO0
14:10:55.055	612	159.3	CHIX	00039018936TRLO0
14:10:55.055	1592	159.3	TRQX	00039018935TRLO0
14:10:55.062	1278	159.4	BATE	00039018939TRLO0
14:10:55.063	369	159.2	BATE	00039018940TRLO0
14:10:55.063	1380	159.3	BATE	00039018941TRLO0
14:10:55.072	1550	159.4	CHIX	00039018942TRLO0
14:10:55.181	670	159.4	CHIX	00039018943TRLO0
14:10:55.781	489	159.2	XLON	00039018945TRLO0
14:10:55.781	489	159.2	CHIX	00039018944TRLO0
14:10:55.792	2500	159.2	XLON	00039018946TRLO0
14:10:55.792	659	159.2	XLON	00039018947TRLO0
14:10:55.961	178	159.2	XLON	00039018948TRLO0
14:10:55.961	498	159.2	XLON	00039018949TRLO0
14:12:10.004	165	159.3	BATE	00039018977TRLO0
14:33:27.429	326	159.6	XLON	00039019847TRLO0
14:33:27.431	72	159.6	XLON	00039019849TRLO0
14:33:27.431	404	159.6	BATE	00039019848TRLO0
14:33:27.435	405	159.6	CHIX	00039019850TRLO0
14:34:55.871	1557	159.6	XLON	00039020010TRLO0
14:34:55.871	690	159.6	BATE	00039020011TRLO0
14:34:55.871	788	159.6	CHIX	00039020009TRLO0
14:35:15.539	688	159.5	XLON	00039020045TRLO0
14:35:15.539	477	159.5	XLON	00039020046TRLO0
14:35:15.546	1175	159.6	BATE	00039020047TRLO0
14:35:15.546	354	159.5	BATE	00039020048TRLO0
14:35:16.545	1146	159.6	CHIX	00039020051TRLO0
14:35:16.546	326	159.5	BATE	00039020050TRLO0
14:35:16.546	783	159.5	CHIX	00039020052TRLO0
14:36:46.551	787	159.5	XLON	00039020138TRLO0
14:37:35.652	682	159.5	XLON	00039020165TRLO0
14:37:35.652	440	159.5	XLON	00039020166TRLO0
14:37:35.652	440	159.5	XLON	00039020167TRLO0
14:37:35.652	1609	159.5	TRQX	00039020162TRLO0
14:37:35.653	663	159.5	BATE	00039020161TRLO0
14:37:35.653	373	159.5	CHIX	00039020163TRLO0
14:37:35.653	373	159.5	CHIX	00039020164TRLO0
14:37:35.674	402	159.5	XLON	00039020168TRLO0
14:37:35.679	136	159.5	CHIX	00039020169TRLO0
14:37:35.679	263	159.5	CHIX	00039020170TRLO0
14:37:35.682	384	159.5	BATE	00039020171TRLO0
14:37:35.699	678	159.4	BATE	00039020172TRLO0
14:37:35.699	761	159.4	CHIX	00039020173TRLO0
14:37:35.700	2267	159.4	XLON	00039020174TRLO0
14:37:35.703	174	159.5	XLON	00039020175TRLO0
14:37:35.703	207	159.5	XLON	00039020176TRLO0
14:37:35.703	23	159.5	XLON	00039020178TRLO0
14:37:35.704	165	159.5	BATE	00039020177TRLO0
14:37:35.705	116	159.5	CHIX	00039020179TRLO0
14:37:35.705	120	159.5	CHIX	00039020180TRLO0
14:37:35.705	933	159.5	CHIX	00039020181TRLO0
14:37:35.724	196	159.5	XLON	00039020183TRLO0
14:37:35.724	498	159.5	XLON	00039020185TRLO0
14:37:35.724	204	159.5	XLON	00039020186TRLO0
14:37:35.724	1	159.5	XLON	00039020187TRLO0
14:37:35.724	165	159.5	BATE	00039020182TRLO0
14:37:35.724	716	159.5	BATE	00039020184TRLO0
14:37:35.750	203	159.5	XLON	00039020188TRLO0
14:37:35.750	498	159.5	XLON	00039020189TRLO0
14:37:35.750	194	159.5	XLON	00039020191TRLO0
14:37:35.750	180	159.5	XLON	00039020192TRLO0
14:37:35.751	1186	159.5	BATE	00039020190TRLO0
14:37:35.773	182	159.5	XLON	00039020194TRLO0
14:37:35.773	498	159.5	XLON	00039020195TRLO0
14:37:35.773	163	159.5	XLON	00039020196TRLO0
14:37:35.773	842	159.5	BATE	00039020193TRLO0
14:37:37.064	489	159.4	CHIX	00039020197TRLO0
14:37:37.069	165	159.5	BATE	00039020198TRLO0
14:37:37.069	1280	159.5	BATE	00039020199TRLO0
14:37:37.072	498	159.5	XLON	00039020200TRLO0
14:37:37.072	209	159.5	XLON	00039020201TRLO0
14:37:37.072	190	159.5	XLON	00039020202TRLO0
14:37:37.072	207	159.5	XLON	00039020203TRLO0
14:37:37.072	351	159.5	XLON	00039020204TRLO0
14:37:37.074	102	159.3	XLON	00039020205TRLO0
14:37:37.088	866	159.5	BATE	00039020206TRLO0
14:39:14.007	258	159.5	BATE	00039020272TRLO0
14:44:29.728	1492	159.4	XLON	00039020659TRLO0
14:44:29.728	306	159.4	BATE	00039020660TRLO0
14:44:29.728	306	159.4	BATE	00039020661TRLO0
14:44:29.728	721	159.4	CHIX	00039020658TRLO0
14:44:29.733	161	159.6	BATE	00039020662TRLO0
14:44:29.733	165	159.6	BATE	00039020663TRLO0
14:44:29.733	1077	159.6	BATE	00039020664TRLO0
14:44:29.738	132	159.6	CHIX	00039020665TRLO0
14:44:29.738	118	159.6	CHIX	00039020666TRLO0
14:44:29.738	1348	159.6	CHIX	00039020667TRLO0
14:46:23.966	95	159.5	XLON	00039020737TRLO0
14:46:23.966	786	159.5	XLON	00039020738TRLO0
14:46:23.966	786	159.5	XLON	00039020739TRLO0
14:46:23.967	759	159.5	CHIX	00039020736TRLO0
14:46:23.971	1188	159.6	BATE	00039020740TRLO0
14:46:23.991	165	159.6	BATE	00039020741TRLO0
14:46:23.991	336	159.6	BATE	00039020742TRLO0
14:47:56.016	367	159.6	BATE	00039020788TRLO0
14:47:56.016	165	159.6	BATE	00039020789TRLO0
14:47:56.016	916	159.6	BATE	00039020790TRLO0
14:51:52.916	349	159.5	XLON	00039020907TRLO0
14:51:52.917	665	159.5	XLON	00039020908TRLO0
14:51:52.917	665	159.5	XLON	00039020911TRLO0
14:51:52.917	654	159.5	BATE	00039020910TRLO0
14:51:52.917	766	159.5	CHIX	00039020906TRLO0
14:51:52.917	542	159.5	TRQX	00039020909TRLO0
14:51:52.917	542	159.5	TRQX	00039020912TRLO0
14:51:52.921	46	159.6	BATE	00039020913TRLO0
14:51:52.921	165	159.6	BATE	00039020914TRLO0
14:51:52.921	835	159.6	BATE	00039020915TRLO0
14:51:52.931	884	159.5	XLON	00039020916TRLO0
14:52:04.632	210	159.5	XLON	00039020925TRLO0
14:53:44.020	1108	159.5	BATE	00039021082TRLO0
14:53:44.020	138	159.6	CHIX	00039021083TRLO0
14:53:44.020	642	159.6	CHIX	00039021084TRLO0
14:53:44.021	1733	159.5	XLON	00039021086TRLO0
14:53:44.021	729	159.5	CHIX	00039021085TRLO0
14:57:36.010	665	159.4	XLON	00039021302TRLO0
14:57:36.010	607	159.4	XLON	00039021303TRLO0
14:57:36.010	451	159.4	XLON	00039021304TRLO0
14:57:36.010	713	159.4	BATE	00039021301TRLO0
14:57:36.010	967	159.4	CHIX	00039021300TRLO0
14:57:36.016	755	159.3	XLON	00039021308TRLO0
14:57:36.016	497	159.3	BATE	00039021305TRLO0
14:57:36.016	545	159.3	CHIX	00039021306TRLO0
14:57:36.017	132	159.3	CHIX	00039021307TRLO0
14:57:36.021	1200	159.4	XLON	00039021309TRLO0
14:57:36.097	1149	159.4	XLON	00039021310TRLO0
14:57:36.097	995	159.4	XLON	00039021311TRLO0
14:57:36.097	184	159.4	XLON	00039021312TRLO0
14:57:36.097	197	159.4	XLON	00039021313TRLO0
14:57:36.097	120	159.4	XLON	00039021314TRLO0
14:57:36.120	58	159.4	XLON	00039021315TRLO0
14:57:36.120	995	159.4	XLON	00039021316TRLO0
14:57:36.120	204	159.4	XLON	00039021317TRLO0
14:57:36.120	207	159.4	XLON	00039021318TRLO0
14:57:36.156	497	159.4	XLON	00039021319TRLO0
14:57:36.156	191	159.4	XLON	00039021320TRLO0
14:57:36.156	178	159.4	XLON	00039021321TRLO0
14:57:36.156	22	159.4	XLON	00039021322TRLO0
14:57:36.193	172	159.4	XLON	00039021323TRLO0
14:57:36.193	497	159.4	XLON	00039021324TRLO0
14:57:36.193	67	159.4	XLON	00039021325TRLO0
14:57:36.361	128	159.4	XLON	00039021326TRLO0
14:57:36.361	208	159.4	XLON	00039021327TRLO0
14:57:36.361	356	159.4	XLON	00039021328TRLO0
14:57:36.430	182	159.4	XLON	00039021329TRLO0
14:57:36.430	379	159.4	XLON	00039021330TRLO0
14:57:36.735	418	159.4	XLON	00039021331TRLO0
14:57:36.763	186	159.4	XLON	00039021332TRLO0
14:57:36.763	401	159.4	XLON	00039021333TRLO0
14:57:36.961	419	159.4	XLON	00039021336TRLO0
14:57:38.851	374	159.4	XLON	00039021337TRLO0
14:57:38.851	191	159.4	XLON	00039021338TRLO0
14:57:38.851	201	159.4	XLON	00039021339TRLO0
14:57:38.851	189	159.4	XLON	00039021340TRLO0
14:57:40.852	210	159.4	XLON	00039021341TRLO0
14:57:40.852	172	159.4	XLON	00039021342TRLO0
14:57:40.852	180	159.4	XLON	00039021343TRLO0
14:57:40.852	34	159.4	XLON	00039021344TRLO0
14:57:40.884	463	159.4	XLON	00039021345TRLO0
14:57:40.884	197	159.4	XLON	00039021346TRLO0
14:57:40.884	175	159.4	XLON	00039021347TRLO0
14:57:40.884	153	159.4	XLON	00039021348TRLO0
14:57:40.912	197	159.4	XLON	00039021349TRLO0
14:57:40.912	430	159.4	XLON	00039021350TRLO0
14:57:42.155	2208	159.4	XLON	00039021358TRLO0
14:57:42.155	29	159.4	XLON	00039021359TRLO0
14:57:42.181	468	159.4	XLON	00039021362TRLO0
14:57:42.181	199	159.4	XLON	00039021363TRLO0
14:57:42.181	181	159.4	XLON	00039021364TRLO0
14:57:42.181	198	159.4	XLON	00039021365TRLO0
14:57:42.181	1481	159.4	XLON	00039021366TRLO0
14:57:42.209	497	159.4	XLON	00039021367TRLO0
14:57:42.209	442	159.4	XLON	00039021368TRLO0
14:57:42.239	497	159.4	XLON	00039021369TRLO0
14:57:42.240	167	159.4	XLON	00039021370TRLO0
14:57:42.261	497	159.4	XLON	00039021371TRLO0
14:57:42.261	122	159.4	XLON	00039021372TRLO0
14:57:42.362	80	159.4	XLON	00039021373TRLO0
14:57:42.362	205	159.4	XLON	00039021374TRLO0
14:57:42.362	497	159.4	XLON	00039021375TRLO0
14:57:42.363	49	159.4	XLON	00039021376TRLO0
14:57:44.842	182	159.4	XLON	00039021379TRLO0
14:57:44.842	183	159.4	XLON	00039021380TRLO0
14:57:44.842	207	159.4	XLON	00039021381TRLO0
14:57:44.842	52	159.4	XLON	00039021382TRLO0
14:57:44.867	497	159.4	XLON	00039021383TRLO0
14:57:44.867	197	159.4	XLON	00039021384TRLO0
14:57:44.867	181	159.4	XLON	00039021385TRLO0
14:57:44.961	497	159.4	XLON	00039021386TRLO0
14:57:56.022	394	159.4	XLON	00039021410TRLO0
14:57:56.022	182	159.4	XLON	00039021411TRLO0
14:57:56.022	193	159.4	XLON	00039021412TRLO0
14:57:56.022	200	159.4	XLON	00039021413TRLO0
15:02:45.009	124	159.4	XLON	00039021776TRLO0
15:02:45.009	1060	159.4	XLON	00039021777TRLO0
15:02:45.009	544	159.4	BATE	00039021775TRLO0
15:02:45.009	885	159.4	CHIX	00039021774TRLO0
15:02:45.023	1215	159.4	XLON	00039021778TRLO0
15:02:45.029	830	159.3	XLON	00039021780TRLO0
15:02:45.029	551	159.3	BATE	00039021781TRLO0
15:02:45.029	547	159.3	CHIX	00039021779TRLO0
15:02:45.034	165	159.4	BATE	00039021782TRLO0
15:02:45.034	689	159.4	BATE	00039021784TRLO0
15:02:45.035	852	159.4	XLON	00039021783TRLO0
15:02:45.048	385	159.2	BATE	00039021785TRLO0
15:02:45.048	367	159.2	CHIX	00039021786TRLO0
15:02:45.052	210	159.4	XLON	00039021787TRLO0
15:02:45.052	920	159.4	XLON	00039021788TRLO0
15:02:45.052	198	159.4	XLON	00039021789TRLO0
15:02:45.052	42	159.4	XLON	00039021790TRLO0
15:02:46.002	489	159.2	XLON	00039021792TRLO0
15:02:46.002	489	159.2	BATE	00039021791TRLO0
15:04:22.005	55	159.3	XLON	00039021879TRLO0
15:04:22.005	784	159.3	XLON	00039021880TRLO0
15:04:22.005	204	159.3	XLON	00039021881TRLO0
15:04:22.005	178	159.3	XLON	00039021882TRLO0
15:04:22.005	173	159.3	XLON	00039021883TRLO0
15:04:22.005	862	159.3	XLON	00039021884TRLO0
15:04:22.005	88	159.3	XLON	00039021885TRLO0
15:04:22.039	138	159.3	TRQX	00039021886TRLO0
15:04:22.039	161	159.3	TRQX	00039021887TRLO0
15:05:07.498	1291	159.2	XLON	00039021937TRLO0
15:05:29.641	1303	159.3	BATE	00039021955TRLO0
15:05:29.716	484	159.2	BATE	00039021956TRLO0
15:05:29.716	431	159.2	BATE	00039021958TRLO0
15:05:29.716	525	159.2	CHIX	00039021957TRLO0
15:05:31.531	1042	159.1	XLON	00039021963TRLO0
15:05:31.539	768	159	XLON	00039021964TRLO0
15:05:31.539	5	159	XLON	00039021965TRLO0
15:05:34.899	209	158.9	XLON	00039021966TRLO0
15:09:12.004	778	158.8	XLON	00039022240TRLO0
15:10:55.687	165	158.7	BATE	00039022294TRLO0
15:10:55.687	348	158.8	BATE	00039022295TRLO0
15:10:55.688	177	158.7	XLON	00039022296TRLO0
15:10:55.688	197	158.7	XLON	00039022297TRLO0
15:10:55.688	195	158.7	XLON	00039022298TRLO0
15:10:55.688	778	158.7	XLON	00039022299TRLO0
15:10:55.688	7	158.8	XLON	00039022300TRLO0
15:11:03.456	1851	158.5	XLON	00039022309TRLO0
15:11:03.456	1064	158.5	BATE	00039022307TRLO0
15:11:03.456	1063	158.5	CHIX	00039022306TRLO0
15:11:03.456	1145	158.5	TRQX	00039022308TRLO0
15:25:30.986	258	159.1	CHIX	00039022810TRLO0
15:25:30.986	799	159.1	CHIX	00039022811TRLO0
15:30:10.774	146	159.1	CHIX	00039022936TRLO0
15:30:10.774	79	159.1	CHIX	00039022937TRLO0
15:30:10.774	296	159.1	CHIX	00039022938TRLO0
15:34:03.346	720	159.3	XLON	00039023033TRLO0
15:34:03.346	953	159.3	XLON	00039023034TRLO0
15:34:03.365	510	159.3	CHIX	00039023035TRLO0
15:34:03.365	212	159.3	CHIX	00039023036TRLO0
15:47:39.602	81	159.4	BATE	00039023421TRLO0
15:47:39.603	3123	159.4	BATE	00039023422TRLO0
15:47:50.177	701	159.7	XLON	00039023424TRLO0
15:47:50.177	400	159.7	XLON	00039023425TRLO0
15:53:09.939	100	159.8	CHIX	00039023616TRLO0
15:53:09.939	1329	159.8	CHIX	00039023617TRLO0
15:53:11.098	203	159.8	CHIX	00039023618TRLO0
15:53:11.100	899	159.8	CHIX	00039023619TRLO0
15:53:35.729	586	160.2	XLON	00039023632TRLO0
15:53:35.729	610	160.2	XLON	00039023633TRLO0
15:53:35.729	1314	160.2	XLON	00039023634TRLO0
15:54:54.507	2155	160.2	XLON	00039023668TRLO0
15:54:54.507	1532	160.2	BATE	00039023666TRLO0
15:54:54.507	899	160.2	CHIX	00039023667TRLO0
15:54:54.507	1831	160.2	TRQX	00039023665TRLO0
15:54:54.510	630	160.1	BATE	00039023669TRLO0
15:54:54.510	631	160.1	CHIX	00039023670TRLO0
15:54:54.511	945	160.1	XLON	00039023672TRLO0
15:54:54.511	1236	160.1	TRQX	00039023671TRLO0
15:56:38.860	520	160	XLON	00039023744TRLO0
15:56:38.860	1635	160	XLON	00039023746TRLO0
15:56:38.860	1454	160	BATE	00039023745TRLO0
15:56:38.860	274	160	CHIX	00039023742TRLO0
15:56:38.860	591	160	CHIX	00039023743TRLO0
15:56:38.865	270	160.2	BATE	00039023747TRLO0
15:56:38.865	270	160.2	BATE	00039023748TRLO0
16:01:50.880	1317	160.3	CHIX	00039024115TRLO0
16:01:50.880	125	160.3	CHIX	00039024116TRLO0
16:01:50.880	136	160.3	CHIX	00039024117TRLO0
16:01:50.880	120	160.3	CHIX	00039024118TRLO0
16:01:50.880	350	160.3	CHIX	00039024119TRLO0
16:01:50.880	558	160.3	CHIX	00039024120TRLO0
16:01:50.916	124	160.3	CHIX	00039024121TRLO0
16:01:50.916	123	160.3	CHIX	00039024122TRLO0
16:01:50.917	66	160.3	CHIX	00039024123TRLO0
16:01:51.175	414	160.3	CHIX	00039024124TRLO0
16:01:51.586	134	160.3	CHIX	00039024125TRLO0
16:01:51.822	368	160.3	CHIX	00039024126TRLO0
16:02:11.818	1354	160.2	XLON	00039024151TRLO0
16:03:49.795	1258	160.2	XLON	00039024189TRLO0
16:03:49.818	161	160.2	XLON	00039024190TRLO0
16:03:49.819	736	160.2	XLON	00039024191TRLO0
16:03:49.832	115	160.3	CHIX	00039024192TRLO0
16:03:49.832	135	160.3	CHIX	00039024193TRLO0
16:03:49.832	137	160.3	CHIX	00039024194TRLO0
16:03:49.833	81	160.3	CHIX	00039024195TRLO0
16:11:49.835	1629	160.3	CHIX	00039024596TRLO0
16:13:00.008	1358	160.2	XLON	00039024626TRLO0
16:13:00.008	797	160.2	XLON	00039024628TRLO0
16:13:00.009	2155	160.2	BATE	00039024627TRLO0
16:13:00.009	1110	160.2	CHIX	00039024625TRLO0
16:13:00.036	133	160.3	CHIX	00039024629TRLO0
16:13:00.036	135	160.3	CHIX	00039024630TRLO0
16:13:00.036	130	160.3	CHIX	00039024631TRLO0
16:16:05.443	1492	160.2	XLON	00039024972TRLO0
16:16:05.443	843	160.2	BATE	00039024971TRLO0
16:16:05.443	574	160.2	CHIX	00039024970TRLO0
16:16:05.454	366	160.1	XLON	00039024974TRLO0
16:16:05.454	1055	160.1	XLON	00039024975TRLO0
16:16:05.454	838	160.1	BATE	00039024973TRLO0
16:16:05.455	327	160.2	CHIX	00039024976TRLO0
16:16:05.455	77	160.3	CHIX	00039024977TRLO0
16:16:05.455	126	160.3	CHIX	00039024978TRLO0
16:16:05.455	5052	160.3	CHIX	00039024979TRLO0
16:16:55.010	831	160.1	XLON	00039025013TRLO0
16:16:55.010	713	160.1	CHIX	00039025012TRLO0
16:16:55.016	469	160	XLON	00039025014TRLO0
16:16:55.018	382	160	CHIX	00039025015TRLO0
16:16:55.018	259	160	CHIX	00039025016TRLO0
16:16:55.022	78	160.1	BATE	00039025017TRLO0
16:16:55.022	2000	160.1	BATE	00039025018TRLO0
16:16:55.022	1025	160.1	TRQX	00039025019TRLO0
16:16:55.025	585	160	BATE	00039025020TRLO0
16:16:55.025	4498	160	BATE	00039025021TRLO0
16:16:55.029	1498	160	XLON	00039025022TRLO0
16:17:03.458	369	159.9	XLON	00039025036TRLO0
16:17:03.458	60	159.9	XLON	00039025037TRLO0
16:17:03.458	60	159.9	XLON	00039025040TRLO0
16:17:03.458	271	159.9	BATE	00039025035TRLO0
16:17:03.458	224	159.9	CHIX	00039025033TRLO0
16:17:03.458	224	159.9	CHIX	00039025034TRLO0
16:17:03.462	75	160	BATE	00039025038TRLO0
16:17:03.462	165	160	BATE	00039025039TRLO0
16:17:03.462	2964	160	BATE	00039025041TRLO0
16:17:03.484	165	160	BATE	00039025042TRLO0
16:17:04.032	43	159.9	BATE	00039025043TRLO0
16:19:01.351	1400	160.1	XLON	00039025260TRLO0
16:19:01.351	173	160.1	XLON	00039025261TRLO0
16:19:01.351	201	160.1	XLON	00039025262TRLO0
16:19:01.352	1612	160.1	XLON	00039025263TRLO0
16:19:01.368	78	160.1	CHIX	00039025264TRLO0
16:19:01.375	323	160.1	XLON	00039025265TRLO0
16:19:01.405	537	160.1	XLON	00039025266TRLO0

---

---