FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 05

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	4 March 2025
Number of ordinary shares purchased	592,131
Weighted average price paid (p)	168.43
Highest price paid (p)	169.90
Lowest price paid (p)	166.10

Following the above purchase, FirstGroup holds 158,299,983 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 592,395,032. 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 4 March 2025 is 592,395,032. 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	168.47	325,475
BATE	168.27	152,462
CHIX	168.53	89,265
TRQX	168.64	24,929

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:01:03	830	169.90	BATE	00039068663TRLO0
08:01:03	625	169.80	CHIX	00039068664TRLO0
08:01:03	1531	169.80	XLON	00039068665TRLO0
08:01:03	437	169.70	CHIX	00039068666TRLO0
08:01:03	671	169.70	XLON	00039068667TRLO0
08:01:03	404	169.60	XLON	00039068668TRLO0
08:07:12	755	168.00	XLON	00039069164TRLO0
08:07:29	652	168.00	XLON	00039069176TRLO0
08:07:29	665	168.00	CHIX	00039069177TRLO0
08:07:29	679	168.00	TRQX	00039069178TRLO0
08:07:29	1040	168.00	TRQX	00039069179TRLO0
08:07:38	469	168.00	XLON	00039069188TRLO0
08:07:38	130	168.00	XLON	00039069189TRLO0
08:07:38	176	167.90	CHIX	00039069184TRLO0
08:07:38	513	167.90	CHIX	00039069185TRLO0
08:07:38	753	167.90	XLON	00039069187TRLO0
08:07:38	482	167.80	CHIX	00039069186TRLO0
08:07:40	215	167.90	XLON	00039069193TRLO0
08:07:40	190	167.90	XLON	00039069194TRLO0
08:08:11	749	167.70	XLON	00039069236TRLO0
08:08:11	572	167.70	XLON	00039069237TRLO0
08:08:11	400	167.60	XLON	00039069238TRLO0
08:08:11	494	167.50	XLON	00039069239TRLO0
08:10:14	215	167.60	CHIX	00039069441TRLO0
08:10:14	255	167.60	CHIX	00039069442TRLO0
08:10:14	494	167.60	BATE	00039069443TRLO0
08:10:14	747	167.60	XLON	00039069444TRLO0
08:10:15	494	167.50	BATE	00039069445TRLO0
08:10:15	677	167.50	XLON	00039069446TRLO0
08:10:15	431	167.40	BATE	00039069447TRLO0
08:10:15	472	167.40	BATE	00039069449TRLO0
08:10:27	22	167.40	BATE	00039069474TRLO0
08:10:27	69	167.40	XLON	00039069475TRLO0
08:13:34	521	167.70	XLON	00039069664TRLO0
08:13:45	571	167.30	CHIX	00039069675TRLO0
08:13:45	494	167.30	BATE	00039069676TRLO0
08:13:45	748	167.30	XLON	00039069677TRLO0
08:13:45	531	167.30	XLON	00039069680TRLO0
08:13:45	20	167.30	XLON	00039069681TRLO0
08:13:45	494	167.20	XLON	00039069678TRLO0
08:13:45	472	167.20	XLON	00039069679TRLO0
08:13:57	1013	167.50	XLON	00039069685TRLO0
08:18:17	609	167.30	CHIX	00039069935TRLO0
08:18:17	43	167.30	BATE	00039069936TRLO0
08:18:17	451	167.30	BATE	00039069937TRLO0
08:18:17	743	167.30	XLON	00039069938TRLO0
08:18:34	173	167.90	BATE	00039069944TRLO0
08:19:32	486	167.70	XLON	00039070001TRLO0
08:19:32	494	167.60	CHIX	00039069998TRLO0
08:19:32	494	167.60	BATE	00039069999TRLO0
08:19:32	748	167.60	XLON	00039070000TRLO0
08:19:32	187	167.60	XLON	00039070005TRLO0
08:19:32	183	167.60	XLON	00039070006TRLO0
08:19:32	173	167.60	XLON	00039070007TRLO0
08:19:32	481	167.60	XLON	00039070008TRLO0
08:19:32	126	167.60	XLON	00039070009TRLO0
08:19:32	494	167.50	XLON	00039070002TRLO0
08:19:32	355	167.50	BATE	00039070003TRLO0
08:19:32	139	167.50	BATE	00039070004TRLO0
08:19:33	872	167.50	BATE	00039070010TRLO0
08:19:37	68	167.50	XLON	00039070023TRLO0
08:19:37	426	167.50	XLON	00039070024TRLO0
08:29:37	185	169.00	CHIX	00039070359TRLO0
08:30:12	867	168.80	CHIX	00039070391TRLO0
08:30:12	756	168.80	XLON	00039070392TRLO0
08:30:13	494	168.70	BATE	00039070394TRLO0
08:30:13	494	168.70	CHIX	00039070395TRLO0
08:30:13	494	168.70	XLON	00039070396TRLO0
08:30:13	496	168.70	XLON	00039070398TRLO0
08:30:13	179	168.70	XLON	00039070399TRLO0
08:30:13	15	168.70	XLON	00039070400TRLO0
08:30:13	441	168.60	CHIX	00039070397TRLO0
08:34:49	542	169.20	CHIX	00039070591TRLO0
08:34:49	494	169.20	BATE	00039070592TRLO0
08:34:49	745	169.20	XLON	00039070593TRLO0
08:40:55	94	169.30	XLON	00039070934TRLO0
08:40:55	477	169.30	XLON	00039070935TRLO0
08:40:55	161	169.30	XLON	00039070936TRLO0
08:40:55	156	169.30	XLON	00039070937TRLO0
08:40:55	219	169.20	XLON	00039070940TRLO0
08:40:55	2400	169.20	XLON	00039070941TRLO0
08:40:55	139	169.20	XLON	00039070942TRLO0
08:40:55	743	169.10	CHIX	00039070930TRLO0
08:40:55	494	169.10	BATE	00039070932TRLO0
08:40:55	760	169.10	XLON	00039070933TRLO0
08:40:55	521	169.00	CHIX	00039070931TRLO0
08:40:55	494	169.00	BATE	00039070938TRLO0
08:40:55	494	169.00	XLON	00039070939TRLO0
08:40:57	461	169.00	BATE	00039070943TRLO0
08:40:57	494	169.00	XLON	00039070944TRLO0
08:40:57	33	169.00	BATE	00039070945TRLO0
08:40:57	569	169.00	XLON	00039070947TRLO0
08:40:57	183	169.00	XLON	00039070948TRLO0
08:40:57	254	168.90	XLON	00039070946TRLO0
08:45:34	235	169.00	CHIX	00039071214TRLO0
08:45:34	525	169.00	CHIX	00039071215TRLO0
08:45:34	494	169.00	BATE	00039071216TRLO0
08:45:34	712	169.00	XLON	00039071217TRLO0
08:45:34	494	168.80	BATE	00039071218TRLO0
08:45:34	81	168.80	TRQX	00039071219TRLO0
08:45:34	1086	168.80	TRQX	00039071220TRLO0
08:45:39	227	168.70	BATE	00039071227TRLO0
08:45:39	267	168.70	BATE	00039071228TRLO0
08:45:39	494	168.70	XLON	00039071229TRLO0
08:50:08	825	169.40	XLON	00039071592TRLO0
08:50:08	171	169.40	XLON	00039071593TRLO0
08:50:08	182	169.40	XLON	00039071594TRLO0
08:50:08	186	169.40	XLON	00039071595TRLO0
08:50:08	244	169.40	XLON	00039071596TRLO0
08:50:08	160	169.40	XLON	00039071597TRLO0
08:50:08	187	169.40	XLON	00039071598TRLO0
08:50:08	171	169.40	XLON	00039071599TRLO0
08:50:08	565	169.40	XLON	00039071600TRLO0
08:50:08	161	169.40	XLON	00039071601TRLO0
08:50:08	186	169.40	XLON	00039071602TRLO0
08:50:08	178	169.40	XLON	00039071603TRLO0
08:50:08	556	169.40	XLON	00039071604TRLO0
08:50:08	187	169.40	XLON	00039071605TRLO0
08:50:08	162	169.40	XLON	00039071606TRLO0
08:50:08	180	169.40	XLON	00039071607TRLO0
08:50:08	547	169.40	XLON	00039071608TRLO0
08:50:08	645	169.40	XLON	00039071609TRLO0
08:50:11	444	169.40	XLON	00039071619TRLO0
08:50:18	227	169.40	XLON	00039071637TRLO0
08:50:18	178	169.40	XLON	00039071638TRLO0
08:50:18	189	169.40	XLON	00039071639TRLO0
08:50:18	90	169.40	XLON	00039071640TRLO0
08:50:18	69	169.40	XLON	00039071641TRLO0
08:50:18	159	169.40	XLON	00039071642TRLO0
08:50:18	185	169.40	XLON	00039071643TRLO0
08:50:18	483	169.40	XLON	00039071644TRLO0
08:50:18	404	169.40	XLON	00039071645TRLO0
08:55:21	727	169.50	CHIX	00039072017TRLO0
08:55:21	464	169.50	BATE	00039072018TRLO0
08:55:21	30	169.50	BATE	00039072019TRLO0
08:55:21	705	169.50	XLON	00039072020TRLO0
08:55:21	704	169.50	XLON	00039072021TRLO0
08:55:21	1331	169.50	BATE	00039072022TRLO0
08:56:53	703	169.60	XLON	00039072092TRLO0
08:56:53	494	169.50	BATE	00039072093TRLO0
08:56:53	781	169.50	CHIX	00039072094TRLO0
08:56:53	1205	169.50	TRQX	00039072095TRLO0
08:56:53	676	169.50	XLON	00039072096TRLO0
09:00:07	494	169.40	BATE	00039072287TRLO0
09:00:07	588	169.40	CHIX	00039072288TRLO0
09:00:07	706	169.40	XLON	00039072289TRLO0
09:00:07	1174	169.40	XLON	00039072290TRLO0
09:08:06	739	169.30	CHIX	00039072586TRLO0
09:08:06	217	169.30	BATE	00039072587TRLO0
09:08:06	277	169.30	BATE	00039072588TRLO0
09:08:06	744	169.30	XLON	00039072589TRLO0
09:08:06	161	169.30	XLON	00039072592TRLO0
09:08:06	183	169.30	XLON	00039072593TRLO0
09:08:06	1481	169.30	XLON	00039072594TRLO0
09:08:06	84	169.30	XLON	00039072595TRLO0
09:08:06	90	169.30	BATE	00039072599TRLO0
09:08:06	173	169.30	BATE	00039072600TRLO0
09:08:06	493	169.30	BATE	00039072601TRLO0
09:08:06	224	169.20	CHIX	00039072590TRLO0
09:08:06	293	169.20	CHIX	00039072591TRLO0
09:08:06	1481	169.20	XLON	00039072602TRLO0
09:08:06	253	169.20	XLON	00039072603TRLO0
09:08:06	494	169.10	BATE	00039072596TRLO0
09:08:06	494	169.10	XLON	00039072597TRLO0
09:08:06	472	169.00	XLON	00039072598TRLO0
09:08:15	494	168.80	BATE	00039072607TRLO0
09:08:15	494	168.80	XLON	00039072608TRLO0
09:13:53	860	168.80	CHIX	00039072937TRLO0
09:13:53	260	168.80	BATE	00039072938TRLO0
09:13:53	234	168.80	BATE	00039072939TRLO0
09:13:53	679	168.80	XLON	00039072940TRLO0
09:24:01	645	169.90	CHIX	00039073393TRLO0
09:24:04	494	169.90	BATE	00039073394TRLO0
09:24:04	866	169.90	XLON	00039073395TRLO0
09:24:04	336	169.80	BATE	00039073396TRLO0
09:24:04	580	169.80	CHIX	00039073397TRLO0
09:24:04	158	169.80	BATE	00039073398TRLO0
09:24:04	865	169.80	XLON	00039073399TRLO0
09:24:04	1166	169.80	TRQX	00039073400TRLO0
09:24:13	465	169.80	XLON	00039073406TRLO0
09:26:35	1919	169.90	XLON	00039073485TRLO0
09:26:40	376	169.90	XLON	00039073491TRLO0
09:36:50	494	169.90	BATE	00039073785TRLO0
09:36:50	672	169.90	CHIX	00039073786TRLO0
09:36:50	829	169.90	XLON	00039073787TRLO0
09:42:14	212	169.80	BATE	00039073967TRLO0
09:42:14	282	169.80	BATE	00039073968TRLO0
09:42:14	846	169.80	XLON	00039073969TRLO0
09:50:18	494	169.90	BATE	00039074231TRLO0
09:50:18	1037	169.90	TRQX	00039074232TRLO0
09:50:18	1089	169.90	XLON	00039074233TRLO0
09:53:17	273	169.80	BATE	00039074331TRLO0
09:53:17	221	169.80	BATE	00039074332TRLO0
09:53:17	889	169.80	XLON	00039074333TRLO0
09:58:02	816	169.80	BATE	00039074527TRLO0
10:06:35	494	169.70	BATE	00039074964TRLO0
10:06:35	859	169.70	XLON	00039074965TRLO0
10:24:05	937	169.90	CHIX	00039075634TRLO0
10:24:05	494	169.90	BATE	00039075635TRLO0
10:24:05	833	169.90	XLON	00039075636TRLO0
10:24:05	1199	169.90	TRQX	00039075637TRLO0
10:24:05	494	169.80	BATE	00039075638TRLO0
10:24:06	494	169.70	BATE	00039075639TRLO0
10:24:06	173	169.70	BATE	00039075641TRLO0
10:24:06	492	169.70	BATE	00039075642TRLO0
10:24:06	173	169.70	BATE	00039075643TRLO0
10:24:06	490	169.70	BATE	00039075644TRLO0
10:24:06	173	169.70	BATE	00039075645TRLO0
10:24:06	173	169.70	BATE	00039075646TRLO0
10:24:06	494	169.60	BATE	00039075640TRLO0
10:24:07	173	169.70	BATE	00039075647TRLO0
10:24:32	92	169.60	BATE	00039075661TRLO0
10:24:32	492	169.60	BATE	00039075662TRLO0
10:24:32	173	169.60	BATE	00039075663TRLO0
10:24:32	173	169.60	BATE	00039075664TRLO0
10:24:32	494	169.40	BATE	00039075660TRLO0
10:25:00	212	169.50	BATE	00039075707TRLO0
10:25:00	283	169.50	BATE	00039075708TRLO0
10:25:00	397	169.40	XLON	00039075701TRLO0
10:25:00	95	169.40	CHIX	00039075703TRLO0
10:25:00	399	169.40	CHIX	00039075704TRLO0
10:25:00	91	169.40	BATE	00039075710TRLO0
10:25:00	493	169.30	BATE	00039075705TRLO0
10:25:00	61	169.30	BATE	00039075706TRLO0
10:25:00	492	169.30	BATE	00039075709TRLO0
10:25:00	407	169.30	BATE	00039075711TRLO0
10:25:00	494	169.20	BATE	00039075702TRLO0
10:25:58	106	169.30	CHIX	00039075788TRLO0
10:25:58	121	169.30	CHIX	00039075789TRLO0
10:25:58	106	169.30	CHIX	00039075790TRLO0
10:25:58	262	169.30	CHIX	00039075791TRLO0
10:25:58	199	169.20	BATE	00039075786TRLO0
10:25:58	173	169.20	BATE	00039075787TRLO0
10:29:22	121	169.30	CHIX	00039075953TRLO0
10:29:22	97	169.30	CHIX	00039075954TRLO0
10:29:22	123	169.30	CHIX	00039075955TRLO0
10:29:22	62	169.30	CHIX	00039075956TRLO0
10:29:22	240	169.20	CHIX	00039075952TRLO0
10:29:22	494	169.10	BATE	00039075947TRLO0
10:29:22	678	169.10	CHIX	00039075948TRLO0
10:29:22	475	169.00	CHIX	00039075949TRLO0
10:29:22	141	169.00	XLON	00039075950TRLO0
10:29:22	1047	169.00	XLON	00039075951TRLO0
10:29:22	173	169.00	BATE	00039075958TRLO0
10:29:22	550	168.90	XLON	00039075957TRLO0
10:29:22	898	168.80	XLON	00039075959TRLO0
10:29:22	842	168.80	BATE	00039075960TRLO0
10:29:26	494	168.70	BATE	00039075962TRLO0
10:29:26	686	168.60	BATE	00039075963TRLO0
10:29:50	527	168.70	CHIX	00039075981TRLO0
10:37:28	165	168.70	CHIX	00039076262TRLO0
10:37:28	496	168.70	BATE	00039076263TRLO0
10:37:28	329	168.70	CHIX	00039076264TRLO0
10:37:28	344	168.70	XLON	00039076265TRLO0
10:37:28	295	168.70	XLON	00039076266TRLO0
10:47:22	6	169.00	BATE	00039076633TRLO0
10:47:22	173	169.00	BATE	00039076634TRLO0
10:47:22	521	169.00	CHIX	00039076635TRLO0
10:47:22	1959	169.00	XLON	00039076636TRLO0
10:47:22	494	168.90	CHIX	00039076631TRLO0
10:47:22	580	168.90	BATE	00039076632TRLO0
10:56:53	689	169.10	CHIX	00039077116TRLO0
10:56:53	31	169.10	XLON	00039077117TRLO0
10:56:53	381	169.10	XLON	00039077118TRLO0
10:59:48	2134	169.10	XLON	00039077238TRLO0
10:59:48	494	169.00	CHIX	00039077233TRLO0
10:59:48	598	169.00	BATE	00039077234TRLO0
10:59:48	1040	169.00	TRQX	00039077235TRLO0
10:59:48	766	169.00	XLON	00039077236TRLO0
10:59:48	148	169.00	TRQX	00039077237TRLO0
10:59:49	176	169.20	CHIX	00039077240TRLO0
10:59:49	378	169.20	CHIX	00039077241TRLO0
11:04:45	494	169.10	CHIX	00039077489TRLO0
11:04:45	543	169.10	BATE	00039077490TRLO0
11:04:45	761	169.10	XLON	00039077491TRLO0
11:08:45	706	169.40	XLON	00039077631TRLO0
11:22:24	1369	169.90	CHIX	00039078039TRLO0
11:22:24	1729	169.90	CHIX	00039078040TRLO0
11:22:30	59	169.90	CHIX	00039078046TRLO0
11:22:30	17	169.90	CHIX	00039078047TRLO0
11:22:30	823	169.90	CHIX	00039078048TRLO0
11:22:30	265	169.80	CHIX	00039078045TRLO0
11:22:32	545	169.90	CHIX	00039078049TRLO0
11:22:32	121	169.90	CHIX	00039078050TRLO0
11:22:32	548	169.90	CHIX	00039078051TRLO0
11:25:18	748	169.80	XLON	00039078112TRLO0
11:25:18	959	169.80	XLON	00039078117TRLO0
11:25:18	98	169.80	XLON	00039078118TRLO0
11:25:18	825	169.70	CHIX	00039078111TRLO0
11:25:18	588	169.70	BATE	00039078113TRLO0
11:25:18	523	169.70	XLON	00039078114TRLO0
11:25:18	81	169.70	TRQX	00039078115TRLO0
11:25:18	825	169.70	TRQX	00039078116TRLO0
11:26:15	496	169.60	XLON	00039078147TRLO0
11:32:43	576	169.60	CHIX	00039078420TRLO0
11:32:43	686	169.60	BATE	00039078421TRLO0
11:32:43	908	169.60	XLON	00039078422TRLO0
11:32:54	157	169.70	XLON	00039078433TRLO0
11:32:54	173	169.70	XLON	00039078434TRLO0
11:32:54	486	169.70	XLON	00039078435TRLO0
11:32:54	165	169.70	XLON	00039078436TRLO0
11:32:54	161	169.70	XLON	00039078437TRLO0
11:32:54	176	169.70	XLON	00039078438TRLO0
11:32:54	968	169.70	XLON	00039078439TRLO0
11:32:54	190	169.70	XLON	00039078440TRLO0
11:32:54	167	169.70	XLON	00039078441TRLO0
11:32:54	163	169.70	XLON	00039078442TRLO0
11:32:54	177	169.70	XLON	00039078443TRLO0
11:32:54	496	169.70	XLON	00039078444TRLO0
11:32:54	36	169.70	XLON	00039078445TRLO0
11:32:54	141	169.70	XLON	00039078446TRLO0
11:32:54	186	169.70	XLON	00039078447TRLO0
11:32:54	165	169.70	XLON	00039078448TRLO0
11:32:54	645	169.70	XLON	00039078449TRLO0
11:32:54	189	169.70	XLON	00039078450TRLO0
11:32:54	162	169.70	XLON	00039078451TRLO0
11:32:54	176	169.70	XLON	00039078452TRLO0
11:32:54	496	169.70	XLON	00039078453TRLO0
11:32:54	101	169.70	XLON	00039078454TRLO0
11:32:54	173	169.70	XLON	00039078455TRLO0
11:32:54	168	169.70	XLON	00039078456TRLO0
11:32:54	124	169.70	XLON	00039078457TRLO0
11:32:54	67	169.70	XLON	00039078458TRLO0
11:32:54	162	169.70	XLON	00039078459TRLO0
11:32:54	189	169.70	XLON	00039078460TRLO0
11:32:54	476	169.70	XLON	00039078461TRLO0
11:32:54	190	169.70	XLON	00039078462TRLO0
11:32:54	158	169.70	XLON	00039078463TRLO0
11:32:54	189	169.70	XLON	00039078464TRLO0
11:32:54	60	169.70	XLON	00039078465TRLO0
11:32:54	801	169.60	XLON	00039078427TRLO0
11:32:54	171	169.60	XLON	00039078428TRLO0
11:32:54	167	169.60	XLON	00039078429TRLO0
11:32:54	160	169.60	XLON	00039078430TRLO0
11:32:54	496	169.60	XLON	00039078431TRLO0
11:32:54	111	169.60	XLON	00039078432TRLO0
11:32:54	401	169.50	CHIX	00039078424TRLO0
11:32:54	686	169.50	BATE	00039078425TRLO0
11:32:54	869	169.50	XLON	00039078426TRLO0
11:32:59	608	169.40	CHIX	00039078467TRLO0
11:32:59	683	169.40	BATE	00039078468TRLO0
11:32:59	608	169.40	XLON	00039078469TRLO0
11:33:28	559	169.30	BATE	00039078514TRLO0
11:33:28	120	169.30	BATE	00039078515TRLO0
11:33:28	832	169.30	XLON	00039078516TRLO0
11:33:28	574	169.20	XLON	00039078517TRLO0
11:33:56	676	169.20	BATE	00039078534TRLO0
11:33:56	843	169.20	XLON	00039078535TRLO0
11:33:56	1998	169.20	XLON	00039078538TRLO0
11:33:56	566	169.10	XLON	00039078536TRLO0
11:33:56	566	169.10	BATE	00039078537TRLO0
11:52:12	107	169.50	CHIX	00039079033TRLO0
11:52:12	75	169.50	CHIX	00039079034TRLO0
11:52:12	189	169.50	XLON	00039079036TRLO0
11:52:12	168	169.50	XLON	00039079037TRLO0
11:52:12	87	169.50	XLON	00039079038TRLO0
11:52:12	494	169.40	CHIX	00039079024TRLO0
11:52:12	661	169.40	BATE	00039079025TRLO0
11:52:12	807	169.40	XLON	00039079026TRLO0
11:52:12	321	169.40	TRQX	00039079027TRLO0
11:52:12	574	169.40	TRQX	00039079028TRLO0
11:52:12	288	169.40	CHIX	00039079031TRLO0
11:52:12	864	169.40	CHIX	00039079032TRLO0
11:52:12	480	169.40	XLON	00039079035TRLO0
11:52:12	157	169.40	XLON	00039079042TRLO0
11:52:12	161	169.40	XLON	00039079043TRLO0
11:52:12	565	169.30	XLON	00039079029TRLO0
11:52:12	103	169.30	XLON	00039079041TRLO0
11:52:12	494	169.20	BATE	00039079030TRLO0
11:52:12	494	169.20	CHIX	00039079039TRLO0
11:52:12	505	169.20	XLON	00039079040TRLO0
11:52:16	669	169.10	BATE	00039079047TRLO0
11:52:16	1383	169.10	XLON	00039079048TRLO0
11:52:30	494	169.00	BATE	00039079053TRLO0
11:52:30	1	169.00	XLON	00039079054TRLO0
11:52:30	2400	169.00	XLON	00039079056TRLO0
11:52:30	200	169.00	XLON	00039079057TRLO0
11:52:30	171	168.90	BATE	00039079055TRLO0
11:52:40	953	169.20	XLON	00039079061TRLO0
11:54:15	663	169.10	BATE	00039079140TRLO0
11:54:15	800	169.10	XLON	00039079141TRLO0
11:54:22	558	169.00	BATE	00039079160TRLO0
11:54:22	558	169.00	XLON	00039079161TRLO0
11:55:10	171	169.10	XLON	00039079179TRLO0
11:55:10	481	169.10	XLON	00039079180TRLO0
11:55:10	1496	169.10	XLON	00039079181TRLO0
11:55:10	471	169.00	CHIX	00039079178TRLO0
12:04:02	688	168.90	CHIX	00039079481TRLO0
12:04:02	610	168.90	BATE	00039079482TRLO0
12:04:02	793	168.90	XLON	00039079483TRLO0
12:04:02	1930	168.90	XLON	00039079488TRLO0
12:04:02	481	168.80	CHIX	00039079484TRLO0
12:04:02	466	168.80	XLON	00039079485TRLO0
12:04:02	615	168.80	BATE	00039079486TRLO0
12:04:02	498	168.80	XLON	00039079487TRLO0
12:04:23	4794	168.80	XLON	00039079513TRLO0
12:04:23	631	168.80	XLON	00039079519TRLO0
12:04:23	149	168.80	XLON	00039079520TRLO0
12:04:23	485	168.80	XLON	00039079521TRLO0
12:04:23	612	168.70	BATE	00039079498TRLO0
12:04:23	595	168.70	XLON	00039079499TRLO0
12:04:23	1190	168.70	XLON	00039079506TRLO0
12:04:23	1366	168.60	BATE	00039079501TRLO0
12:04:23	646	168.60	XLON	00039079502TRLO0
12:04:25	1195	168.60	XLON	00039079541TRLO0
12:04:31	601	168.50	BATE	00039079558TRLO0
12:04:31	699	168.50	XLON	00039079559TRLO0
12:12:15	207	168.40	CHIX	00039079824TRLO0
12:12:15	598	168.40	BATE	00039079825TRLO0
12:16:33	767	168.40	BATE	00039079925TRLO0
12:16:33	898	168.40	XLON	00039079926TRLO0
12:16:33	707	168.40	CHIX	00039079927TRLO0
12:16:33	902	168.40	TRQX	00039079928TRLO0
12:16:33	258	168.40	XLON	00039079933TRLO0
12:16:33	317	168.40	XLON	00039079934TRLO0
12:16:33	524	168.30	CHIX	00039079929TRLO0
12:16:33	630	168.30	XLON	00039079930TRLO0
12:16:33	941	168.30	XLON	00039079931TRLO0
12:16:33	189	168.30	XLON	00039079932TRLO0
12:18:19	2400	168.50	XLON	00039079972TRLO0
12:18:19	135	168.50	XLON	00039079973TRLO0
12:18:19	766	168.40	BATE	00039079970TRLO0
12:18:19	890	168.40	XLON	00039079971TRLO0
12:18:22	165	168.50	XLON	00039079974TRLO0
12:18:22	181	168.50	XLON	00039079975TRLO0
12:18:22	63	168.50	XLON	00039079976TRLO0
12:20:09	631	168.40	BATE	00039080229TRLO0
12:20:09	135	168.40	BATE	00039080230TRLO0
12:20:09	564	168.40	CHIX	00039080231TRLO0
12:20:09	4099	168.40	XLON	00039080232TRLO0
12:20:09	1709	168.40	XLON	00039080233TRLO0
12:20:09	766	168.40	BATE	00039080236TRLO0
12:20:09	173	168.40	BATE	00039080237TRLO0
12:20:09	588	168.40	BATE	00039080238TRLO0
12:20:09	1237	168.30	XLON	00039080234TRLO0
12:20:09	561	168.30	XLON	00039080235TRLO0
12:20:10	63	168.40	BATE	00039080239TRLO0
12:20:10	173	168.40	BATE	00039080240TRLO0
12:20:10	519	168.40	BATE	00039080241TRLO0
12:23:57	453	168.40	CHIX	00039080447TRLO0
12:23:57	1327	168.40	XLON	00039080448TRLO0
12:27:17	177	168.40	XLON	00039080656TRLO0
12:27:17	695	168.40	XLON	00039080657TRLO0
12:27:17	1377	168.40	XLON	00039080658TRLO0
12:35:21	118	168.40	XLON	00039081251TRLO0
12:35:21	487	168.40	XLON	00039081252TRLO0
12:35:21	600	168.40	XLON	00039081253TRLO0
12:35:21	245	168.40	XLON	00039081254TRLO0
12:35:21	733	168.30	CHIX	00039081220TRLO0
12:35:21	135	168.30	BATE	00039081225TRLO0
12:35:21	620	168.30	BATE	00039081226TRLO0
12:35:21	965	168.30	XLON	00039081227TRLO0
12:35:21	991	168.30	XLON	00039081229TRLO0
12:35:22	94	168.30	BATE	00039081321TRLO0
12:35:22	640	168.30	CHIX	00039081322TRLO0
12:35:22	780	168.30	BATE	00039081323TRLO0
12:35:29	867	168.20	BATE	00039081423TRLO0
12:35:29	676	168.20	XLON	00039081424TRLO0
12:53:20	199	169.20	XLON	00039082347TRLO0
12:53:20	182	169.20	XLON	00039082348TRLO0
12:53:20	177	169.20	XLON	00039082349TRLO0
12:53:20	973	169.20	XLON	00039082350TRLO0
12:53:20	64	169.20	XLON	00039082351TRLO0
12:53:20	186	169.20	XLON	00039082352TRLO0
12:53:20	543	169.20	XLON	00039082353TRLO0
12:53:20	187	169.20	XLON	00039082354TRLO0
12:53:20	191	169.20	XLON	00039082355TRLO0
12:53:20	332	169.20	XLON	00039082356TRLO0
12:53:20	188	169.20	XLON	00039082357TRLO0
12:53:20	168	169.20	XLON	00039082358TRLO0
12:53:20	190	169.20	XLON	00039082359TRLO0
12:53:20	447	169.20	XLON	00039082360TRLO0
12:53:20	157	169.20	XLON	00039082361TRLO0
12:53:20	186	169.20	XLON	00039082362TRLO0
12:53:20	165	169.20	XLON	00039082363TRLO0
12:53:20	480	169.20	XLON	00039082364TRLO0
12:53:20	494	169.00	CHIX	00039082343TRLO0
12:53:20	858	169.00	BATE	00039082344TRLO0
12:53:20	960	169.00	XLON	00039082345TRLO0
12:53:20	673	168.90	XLON	00039082346TRLO0
13:00:49	6	169.30	CHIX	00039082610TRLO0
13:00:49	488	169.30	CHIX	00039082611TRLO0
13:00:49	849	169.30	BATE	00039082612TRLO0
13:00:49	318	169.30	TRQX	00039082613TRLO0
13:00:49	1087	169.30	TRQX	00039082614TRLO0
13:00:49	43	169.30	XLON	00039082615TRLO0
13:00:49	911	169.30	XLON	00039082616TRLO0
13:00:50	766	169.20	CHIX	00039082617TRLO0
13:00:50	925	169.20	XLON	00039082618TRLO0
13:00:52	93	169.30	BATE	00039082621TRLO0
13:00:52	173	169.30	BATE	00039082622TRLO0
13:00:52	683	169.10	CHIX	00039082619TRLO0
13:00:52	648	169.10	XLON	00039082620TRLO0
13:14:17	847	169.10	BATE	00039083321TRLO0
13:14:17	311	169.10	CHIX	00039083322TRLO0
13:14:17	183	169.10	CHIX	00039083323TRLO0
13:14:17	921	169.10	XLON	00039083324TRLO0
13:14:17	660	169.10	CHIX	00039083325TRLO0
13:14:23	895	169.00	BATE	00039083328TRLO0
13:14:23	460	169.00	CHIX	00039083329TRLO0
13:14:23	980	169.00	XLON	00039083330TRLO0
13:16:02	154	169.20	XLON	00039083402TRLO0
13:16:02	835	169.20	XLON	00039083403TRLO0
13:16:02	47	169.20	XLON	00039083404TRLO0
13:16:03	163	169.20	XLON	00039083406TRLO0
13:16:03	807	169.10	CHIX	00039083407TRLO0
13:20:06	173	169.20	BATE	00039083662TRLO0
13:25:26	537	169.10	XLON	00039083916TRLO0
13:28:40	243	169.20	CHIX	00039084079TRLO0
13:28:40	477	169.20	XLON	00039084080TRLO0
13:28:40	1063	169.20	TRQX	00039084081TRLO0
13:28:40	454	169.20	XLON	00039084082TRLO0
13:34:10	85	169.20	CHIX	00039084408TRLO0
13:34:10	106	169.20	CHIX	00039084409TRLO0
13:34:10	208	169.20	CHIX	00039084410TRLO0
13:34:10	122	169.10	CHIX	00039084407TRLO0
13:34:10	950	169.10	XLON	00039084411TRLO0
13:34:10	177	169.10	XLON	00039084412TRLO0
13:34:10	163	169.10	XLON	00039084413TRLO0
13:34:10	147	169.10	XLON	00039084414TRLO0
13:34:10	519	169.00	CHIX	00039084401TRLO0
13:34:10	622	169.00	BATE	00039084402TRLO0
13:34:10	1092	169.00	XLON	00039084403TRLO0
13:34:10	57	169.00	XLON	00039084405TRLO0
13:34:10	436	168.90	BATE	00039084404TRLO0
13:34:10	805	168.90	XLON	00039084406TRLO0
13:34:18	305	169.10	XLON	00039084420TRLO0
13:34:18	312	169.10	XLON	00039084421TRLO0
13:34:18	424	169.00	XLON	00039084419TRLO0
13:34:18	395	168.90	BATE	00039084416TRLO0
13:34:18	99	168.90	BATE	00039084417TRLO0
13:34:18	974	168.90	XLON	00039084418TRLO0
13:36:55	868	168.80	CHIX	00039084592TRLO0
13:36:55	621	168.80	BATE	00039084593TRLO0
13:36:55	1186	168.80	XLON	00039084594TRLO0
13:43:44	788	168.80	CHIX	00039084917TRLO0
13:43:44	1243	168.80	XLON	00039084918TRLO0
13:43:46	551	168.70	CHIX	00039084919TRLO0
13:43:46	873	168.70	XLON	00039084920TRLO0
13:53:37	11	168.70	BATE	00039085674TRLO0
13:53:37	173	168.70	BATE	00039085675TRLO0
13:53:37	350	168.70	XLON	00039085676TRLO0
13:53:37	282	168.70	XLON	00039085677TRLO0
13:53:37	186	168.70	XLON	00039085678TRLO0
13:53:37	190	168.70	XLON	00039085679TRLO0
13:53:37	185	168.70	XLON	00039085680TRLO0
13:53:37	470	168.70	XLON	00039085681TRLO0
13:53:37	350	168.70	XLON	00039085682TRLO0
13:53:37	178	168.70	XLON	00039085683TRLO0
13:53:37	168	168.70	XLON	00039085684TRLO0
13:53:37	187	168.70	XLON	00039085685TRLO0
13:53:37	959	168.70	XLON	00039085686TRLO0
13:53:37	490	168.70	XLON	00039085687TRLO0
13:53:37	169	168.70	XLON	00039085688TRLO0
13:53:37	173	168.70	XLON	00039085689TRLO0
13:53:37	177	168.70	XLON	00039085690TRLO0
13:53:37	744	168.70	XLON	00039085691TRLO0
13:53:37	189	168.70	XLON	00039085693TRLO0
13:53:37	190	168.70	XLON	00039085694TRLO0
13:53:37	189	168.70	XLON	00039085695TRLO0
13:53:37	750	168.70	XLON	00039085696TRLO0
13:53:37	165	168.70	XLON	00039085697TRLO0
13:53:37	127	168.70	XLON	00039085698TRLO0
13:53:37	45	168.70	XLON	00039085699TRLO0
13:53:37	54	168.70	XLON	00039085700TRLO0
13:53:37	97	168.70	XLON	00039085701TRLO0
13:53:37	170	168.70	XLON	00039085702TRLO0
13:53:37	158	168.70	XLON	00039085703TRLO0
13:53:37	179	168.70	XLON	00039085704TRLO0
13:53:37	690	168.70	XLON	00039085705TRLO0
13:53:37	167	168.70	XLON	00039085706TRLO0
13:53:37	127	168.70	XLON	00039085707TRLO0
13:53:37	45	168.70	XLON	00039085708TRLO0
13:53:37	54	168.70	XLON	00039085709TRLO0
13:53:37	94	168.70	XLON	00039085710TRLO0
13:53:37	793	168.70	XLON	00039085711TRLO0
13:53:37	159	168.70	XLON	00039085712TRLO0
13:53:37	162	168.70	XLON	00039085713TRLO0
13:53:37	159	168.70	XLON	00039085714TRLO0
13:53:37	794	168.70	XLON	00039085715TRLO0
13:53:37	161	168.70	XLON	00039085716TRLO0
13:53:37	127	168.70	XLON	00039085717TRLO0
13:53:37	77	168.70	XLON	00039085718TRLO0
13:53:37	45	168.70	XLON	00039085719TRLO0
13:53:37	54	168.70	XLON	00039085720TRLO0
13:53:37	99	168.70	XLON	00039085721TRLO0
13:53:37	177	168.70	XLON	00039085722TRLO0
13:53:37	181	168.70	XLON	00039085723TRLO0
13:53:37	695	168.70	XLON	00039085724TRLO0
13:53:37	127	168.70	XLON	00039085725TRLO0
13:53:37	45	168.70	XLON	00039085726TRLO0
13:53:37	54	168.70	XLON	00039085727TRLO0
13:53:37	33	168.70	XLON	00039085728TRLO0
13:53:37	81	168.70	XLON	00039085729TRLO0
13:53:37	171	168.70	XLON	00039085730TRLO0
13:53:37	167	168.70	XLON	00039085731TRLO0
13:53:37	179	168.70	XLON	00039085732TRLO0
13:53:37	959	168.70	XLON	00039085733TRLO0
13:53:37	474	168.70	XLON	00039085734TRLO0
13:53:37	163	168.70	XLON	00039085735TRLO0
13:53:37	190	168.70	XLON	00039085736TRLO0
13:53:37	160	168.70	XLON	00039085737TRLO0
13:53:37	768	168.70	XLON	00039085738TRLO0
13:53:37	54	168.70	XLON	00039085739TRLO0
13:53:37	92	168.70	XLON	00039085740TRLO0
13:53:37	186	168.70	XLON	00039085741TRLO0
13:53:37	178	168.70	XLON	00039085742TRLO0
13:53:37	169	168.70	XLON	00039085743TRLO0
13:53:37	728	168.70	XLON	00039085744TRLO0
13:53:37	683	168.60	CHIX	00039085669TRLO0
13:53:37	694	168.60	BATE	00039085670TRLO0
13:53:37	1073	168.60	XLON	00039085671TRLO0
13:53:37	165	168.60	XLON	00039085672TRLO0
13:53:37	923	168.60	TRQX	00039085673TRLO0
13:53:41	12	168.60	BATE	00039085749TRLO0
13:53:41	173	168.60	BATE	00039085750TRLO0
13:53:41	764	168.50	CHIX	00039085746TRLO0
13:53:41	1139	168.50	BATE	00039085747TRLO0
13:53:41	1971	168.50	XLON	00039085748TRLO0
13:53:42	173	168.60	BATE	00039085753TRLO0
13:53:42	173	168.60	BATE	00039085754TRLO0
13:53:42	173	168.60	BATE	00039085755TRLO0
13:53:42	387	168.50	XLON	00039085751TRLO0
13:53:42	107	168.50	XLON	00039085752TRLO0
13:53:43	173	168.60	BATE	00039085756TRLO0
13:55:14	757	168.80	BATE	00039085943TRLO0
13:55:14	704	168.80	CHIX	00039085944TRLO0
13:55:14	1326	168.80	XLON	00039085945TRLO0
13:56:57	739	168.80	BATE	00039086089TRLO0
13:57:07	22	168.70	BATE	00039086129TRLO0
13:57:07	768	168.70	BATE	00039086130TRLO0
13:57:07	2134	168.70	XLON	00039086131TRLO0
13:57:14	661	168.60	BATE	00039086152TRLO0
13:57:14	829	168.60	XLON	00039086153TRLO0
14:00:12	472	168.50	CHIX	00039086427TRLO0
14:00:12	300	168.50	CHIX	00039086428TRLO0
14:00:12	923	168.50	BATE	00039086429TRLO0
14:00:12	1398	168.50	XLON	00039086430TRLO0
14:13:24	600	169.00	XLON	00039087255TRLO0
14:13:24	621	169.00	CHIX	00039087256TRLO0
14:17:15	658	168.90	CHIX	00039087461TRLO0
14:17:15	513	168.90	BATE	00039087462TRLO0
14:17:15	370	168.90	BATE	00039087463TRLO0
14:17:15	1426	168.90	XLON	00039087464TRLO0
14:17:15	242	168.80	XLON	00039087465TRLO0
14:22:18	667	168.90	CHIX	00039087818TRLO0
14:22:18	914	168.90	BATE	00039087819TRLO0
14:22:18	1446	168.90	XLON	00039087820TRLO0
14:22:18	1477	168.90	TRQX	00039087822TRLO0
14:22:18	480	168.90	BATE	00039087826TRLO0
14:22:18	270	168.90	XLON	00039087827TRLO0
14:22:18	175	168.90	XLON	00039087828TRLO0
14:22:18	840	168.90	XLON	00039087829TRLO0
14:22:18	187	168.90	XLON	00039087830TRLO0
14:22:18	163	168.90	XLON	00039087831TRLO0
14:22:18	742	168.90	XLON	00039087832TRLO0
14:22:18	104	168.90	XLON	00039087833TRLO0
14:22:18	32	168.90	XLON	00039087834TRLO0
14:22:18	54	168.90	XLON	00039087835TRLO0
14:22:18	121	168.90	XLON	00039087836TRLO0
14:22:18	19	168.90	XLON	00039087837TRLO0
14:22:18	23	168.90	XLON	00039087838TRLO0
14:22:18	105	168.90	XLON	00039087839TRLO0
14:22:18	161	168.90	XLON	00039087840TRLO0
14:22:18	161	168.90	XLON	00039087841TRLO0
14:22:18	174	168.90	XLON	00039087842TRLO0
14:22:18	824	168.90	XLON	00039087843TRLO0
14:22:18	14	168.90	BATE	00039087844TRLO0
14:22:18	24	168.90	BATE	00039087845TRLO0
14:22:18	20	168.90	BATE	00039087846TRLO0
14:22:18	24	168.90	BATE	00039087847TRLO0
14:22:18	173	168.90	BATE	00039087848TRLO0
14:22:18	146	168.90	XLON	00039087849TRLO0
14:22:18	160	168.90	XLON	00039087850TRLO0
14:22:18	57	168.90	XLON	00039087851TRLO0
14:22:18	68	168.90	XLON	00039087852TRLO0
14:22:18	185	168.90	XLON	00039087853TRLO0
14:22:18	180	168.90	XLON	00039087854TRLO0
14:22:18	157	168.90	XLON	00039087855TRLO0
14:22:18	153	168.90	XLON	00039087856TRLO0
14:22:18	156	168.90	XLON	00039087857TRLO0
14:22:18	160	168.90	XLON	00039087858TRLO0
14:22:18	40	168.90	XLON	00039087859TRLO0
14:22:18	57	168.90	XLON	00039087860TRLO0
14:22:18	68	168.90	XLON	00039087861TRLO0
14:22:18	63	168.90	XLON	00039087862TRLO0
14:22:18	52	168.90	XLON	00039087863TRLO0
14:22:18	183	168.90	XLON	00039087864TRLO0
14:22:18	183	168.90	XLON	00039087865TRLO0
14:22:18	160	168.90	XLON	00039087866TRLO0
14:22:18	119	168.90	XLON	00039087867TRLO0
14:22:18	27	168.90	BATE	00039087868TRLO0
14:22:18	25	168.90	BATE	00039087869TRLO0
14:22:18	24	168.90	BATE	00039087870TRLO0
14:22:18	173	168.90	BATE	00039087871TRLO0
14:22:18	154	168.90	XLON	00039087872TRLO0
14:22:18	160	168.90	XLON	00039087873TRLO0
14:22:18	47	168.90	XLON	00039087874TRLO0
14:22:18	57	168.90	XLON	00039087875TRLO0
14:22:18	68	168.90	XLON	00039087876TRLO0
14:22:18	103	168.90	XLON	00039087877TRLO0
14:22:18	81	168.90	XLON	00039087878TRLO0
14:22:18	181	168.90	XLON	00039087879TRLO0
14:22:18	183	168.90	XLON	00039087880TRLO0
14:22:18	164	168.90	XLON	00039087881TRLO0
14:22:18	45	168.90	XLON	00039087882TRLO0
14:22:18	173	168.90	BATE	00039087883TRLO0
14:22:18	16	168.90	BATE	00039087884TRLO0
14:22:18	14	168.90	BATE	00039087885TRLO0
14:22:18	15	168.90	BATE	00039087886TRLO0
14:22:18	173	168.90	BATE	00039087887TRLO0
14:22:18	173	168.90	BATE	00039087888TRLO0
14:22:18	173	168.90	BATE	00039087889TRLO0
14:22:18	638	168.80	BATE	00039087821TRLO0
14:22:18	644	168.80	XLON	00039087823TRLO0
14:22:18	185	168.80	CHIX	00039087824TRLO0
14:22:18	582	168.80	CHIX	00039087825TRLO0
14:22:21	13	168.80	BATE	00039087893TRLO0
14:22:21	41	168.80	BATE	00039087894TRLO0
14:22:21	173	168.80	BATE	00039087895TRLO0
14:22:21	766	168.70	CHIX	00039087890TRLO0
14:22:21	572	168.70	BATE	00039087891TRLO0
14:22:21	1144	168.70	XLON	00039087892TRLO0
14:22:21	804	168.70	BATE	00039087899TRLO0
14:22:21	384	168.70	BATE	00039087900TRLO0
14:22:21	530	168.60	CHIX	00039087896TRLO0
14:22:21	946	168.60	BATE	00039087897TRLO0
14:22:21	1316	168.60	XLON	00039087898TRLO0
14:31:30	650	168.80	CHIX	00039088356TRLO0
14:31:30	1430	168.80	XLON	00039088357TRLO0
14:31:30	864	168.80	CHIX	00039088359TRLO0
14:31:30	30	168.80	CHIX	00039088360TRLO0
14:31:30	472	168.80	XLON	00039088361TRLO0
14:31:30	616	168.70	XLON	00039088358TRLO0
14:32:09	22	168.70	CHIX	00039088387TRLO0
14:32:09	674	168.70	CHIX	00039088388TRLO0
14:32:09	983	168.70	XLON	00039088389TRLO0
14:32:09	965	168.60	XLON	00039088390TRLO0
14:32:09	1363	168.60	XLON	00039088391TRLO0
14:32:13	958	168.50	XLON	00039088396TRLO0
14:32:53	1914	168.40	XLON	00039088421TRLO0
14:33:14	1088	168.30	XLON	00039088437TRLO0
14:33:14	746	168.20	XLON	00039088438TRLO0
14:33:14	342	168.20	XLON	00039088439TRLO0
14:33:19	60	168.10	XLON	00039088456TRLO0
14:33:47	652	168.00	CHIX	00039088478TRLO0
14:40:00	182	168.40	XLON	00039088834TRLO0
14:40:00	163	168.40	XLON	00039088835TRLO0
14:40:00	160	168.40	XLON	00039088836TRLO0
14:40:00	275	168.40	XLON	00039088837TRLO0
14:40:00	869	168.30	CHIX	00039088823TRLO0
14:40:00	1371	168.30	XLON	00039088824TRLO0
14:40:00	1340	168.30	TRQX	00039088825TRLO0
14:40:00	930	168.30	XLON	00039088828TRLO0
14:40:00	180	168.30	XLON	00039088829TRLO0
14:40:00	256	168.30	XLON	00039088830TRLO0
14:40:00	288	168.30	CHIX	00039088831TRLO0
14:40:00	123	168.30	CHIX	00039088832TRLO0
14:40:00	112	168.30	CHIX	00039088833TRLO0
14:40:00	608	168.20	CHIX	00039088826TRLO0
14:40:00	939	168.20	XLON	00039088827TRLO0
14:40:45	494	168.30	XLON	00039088898TRLO0
14:43:27	571	168.20	CHIX	00039089271TRLO0
14:43:27	1378	168.20	XLON	00039089273TRLO0
14:43:27	1426	168.20	XLON	00039089275TRLO0
14:43:27	398	168.10	CHIX	00039089272TRLO0
14:43:27	943	168.10	XLON	00039089274TRLO0
14:43:27	750	168.10	XLON	00039089276TRLO0
14:43:27	451	168.00	XLON	00039089278TRLO0
14:51:24	750	168.20	CHIX	00039089917TRLO0
14:51:24	1184	168.20	BATE	00039089918TRLO0
14:51:24	1562	168.20	XLON	00039089919TRLO0
14:51:24	895	168.20	TRQX	00039089920TRLO0
14:51:24	1209	168.20	BATE	00039089924TRLO0
14:51:24	173	168.20	XLON	00039089926TRLO0
14:51:24	1420	168.20	XLON	00039089927TRLO0
14:51:24	13	168.20	XLON	00039089928TRLO0
14:51:24	173	168.20	BATE	00039089931TRLO0
14:51:24	158	168.20	XLON	00039089932TRLO0
14:51:24	182	168.20	XLON	00039089933TRLO0
14:51:24	102	168.20	XLON	00039089934TRLO0
14:51:24	168	168.20	XLON	00039089935TRLO0
14:51:24	129	168.20	XLON	00039089936TRLO0
14:51:24	830	168.10	BATE	00039089921TRLO0
14:51:24	538	168.10	XLON	00039089922TRLO0
14:51:24	147	168.10	XLON	00039089923TRLO0
14:51:24	846	168.10	BATE	00039089925TRLO0
14:51:24	716	168.10	XLON	00039089929TRLO0
14:51:24	959	168.10	CHIX	00039089930TRLO0
14:55:48	70	168.10	BATE	00039090249TRLO0
15:02:21	180	168.20	XLON	00039090786TRLO0
15:02:21	468	168.20	XLON	00039090787TRLO0
15:02:21	740	168.20	XLON	00039090788TRLO0
15:02:21	667	168.10	CHIX	00039090774TRLO0
15:02:21	1030	168.10	BATE	00039090775TRLO0
15:02:21	244	168.10	XLON	00039090776TRLO0
15:02:21	1328	168.10	XLON	00039090777TRLO0
15:02:21	979	168.10	TRQX	00039090778TRLO0
15:02:21	1101	168.10	BATE	00039090781TRLO0
15:02:21	1468	168.10	XLON	00039090782TRLO0
15:02:21	666	168.10	CHIX	00039090783TRLO0
15:02:21	649	168.10	CHIX	00039090785TRLO0
15:02:21	838	168.00	BATE	00039090779TRLO0
15:02:21	542	168.00	XLON	00039090780TRLO0
15:02:22	159	168.20	XLON	00039090789TRLO0
15:02:22	179	168.20	XLON	00039090790TRLO0
15:02:22	161	168.20	XLON	00039090791TRLO0
15:02:22	957	168.20	XLON	00039090792TRLO0
15:02:22	159	168.20	XLON	00039090794TRLO0
15:02:22	190	168.20	XLON	00039090795TRLO0
15:02:22	116	168.20	XLON	00039090796TRLO0
15:02:22	698	168.20	XLON	00039090797TRLO0
15:02:22	407	168.20	XLON	00039090798TRLO0
15:02:22	191	168.20	XLON	00039090801TRLO0
15:02:22	159	168.20	XLON	00039090802TRLO0
15:02:22	188	168.20	XLON	00039090803TRLO0
15:02:22	614	168.20	XLON	00039090804TRLO0
15:02:22	632	168.20	XLON	00039090805TRLO0
15:02:22	137	168.20	XLON	00039090806TRLO0
15:02:22	230	168.20	XLON	00039090807TRLO0
15:02:22	704	168.20	XLON	00039090808TRLO0
15:02:22	382	168.10	XLON	00039090793TRLO0
15:02:22	771	168.00	BATE	00039090799TRLO0
15:02:22	621	168.00	XLON	00039090800TRLO0
15:02:23	173	168.10	BATE	00039090812TRLO0
15:02:23	2400	168.10	XLON	00039090813TRLO0
15:02:23	188	168.10	XLON	00039090814TRLO0
15:02:23	21	168.10	XLON	00039090815TRLO0
15:02:23	173	168.10	BATE	00039090816TRLO0
15:02:23	1825	168.00	BATE	00039090810TRLO0
15:02:23	1046	168.00	BATE	00039090811TRLO0
15:02:25	73	168.00	BATE	00039090821TRLO0
15:02:25	632	167.90	CHIX	00039090818TRLO0
15:02:25	733	167.90	BATE	00039090819TRLO0
15:02:25	411	167.90	XLON	00039090820TRLO0
15:04:04	567	168.00	XLON	00039090950TRLO0
15:04:18	560	168.00	CHIX	00039090956TRLO0
15:05:06	83	168.20	BATE	00039090992TRLO0
15:05:06	10	168.20	BATE	00039090993TRLO0
15:06:26	178	168.20	CHIX	00039091092TRLO0
15:06:26	346	168.20	CHIX	00039091093TRLO0
15:06:26	912	168.20	BATE	00039091100TRLO0
15:06:26	635	168.10	CHIX	00039091090TRLO0
15:06:26	1323	168.10	XLON	00039091091TRLO0
15:06:26	20	168.10	BATE	00039091097TRLO0
15:06:26	528	168.10	BATE	00039091098TRLO0
15:06:26	173	168.10	BATE	00039091099TRLO0
15:06:26	186	168.10	XLON	00039091101TRLO0
15:06:26	1300	168.10	XLON	00039091102TRLO0
15:06:26	43	168.10	XLON	00039091103TRLO0
15:06:26	683	168.00	CHIX	00039091094TRLO0
15:06:26	1116	168.00	BATE	00039091095TRLO0
15:06:26	927	168.00	XLON	00039091096TRLO0
15:06:28	23	168.00	BATE	00039091110TRLO0
15:06:28	19	168.00	BATE	00039091111TRLO0
15:06:28	12	168.00	BATE	00039091112TRLO0
15:06:28	673	167.90	BATE	00039091108TRLO0
15:06:28	673	167.90	XLON	00039091109TRLO0
15:06:34	173	168.00	BATE	00039091122TRLO0
15:06:34	173	168.00	BATE	00039091123TRLO0
15:06:34	173	168.00	BATE	00039091124TRLO0
15:06:34	173	168.00	BATE	00039091125TRLO0
15:06:34	173	168.00	BATE	00039091126TRLO0
15:06:34	173	168.00	BATE	00039091127TRLO0
15:06:34	173	168.00	BATE	00039091128TRLO0
15:06:34	173	168.00	BATE	00039091129TRLO0
15:06:34	173	168.00	BATE	00039091130TRLO0
15:06:34	173	168.00	BATE	00039091131TRLO0
15:06:36	173	168.00	BATE	00039091132TRLO0
15:06:36	173	168.00	BATE	00039091133TRLO0
15:06:36	173	168.00	BATE	00039091134TRLO0
15:06:36	173	168.00	BATE	00039091135TRLO0
15:06:36	173	168.00	BATE	00039091136TRLO0
15:06:36	173	168.00	BATE	00039091137TRLO0
15:06:36	173	168.00	BATE	00039091138TRLO0
15:06:36	173	168.00	BATE	00039091139TRLO0
15:06:37	173	168.00	BATE	00039091140TRLO0
15:06:37	173	168.00	BATE	00039091141TRLO0
15:06:37	173	168.00	BATE	00039091142TRLO0
15:06:37	173	168.00	BATE	00039091143TRLO0
15:06:37	173	168.00	BATE	00039091144TRLO0
15:06:37	173	168.00	BATE	00039091145TRLO0
15:06:37	173	168.00	BATE	00039091146TRLO0
15:06:37	173	168.00	BATE	00039091147TRLO0
15:06:37	173	168.00	BATE	00039091148TRLO0
15:06:38	173	168.00	BATE	00039091151TRLO0
15:06:38	173	168.00	BATE	00039091152TRLO0
15:06:38	173	168.00	BATE	00039091153TRLO0
15:06:40	21	167.90	BATE	00039091166TRLO0
15:06:40	58	167.90	BATE	00039091167TRLO0
15:06:40	173	167.90	BATE	00039091168TRLO0
15:06:40	173	167.90	BATE	00039091169TRLO0
15:06:40	173	167.90	BATE	00039091170TRLO0
15:06:40	173	167.90	BATE	00039091171TRLO0
15:06:40	173	167.90	BATE	00039091172TRLO0
15:06:40	173	167.90	BATE	00039091173TRLO0
15:06:40	710	167.80	BATE	00039091163TRLO0
15:06:40	690	167.80	XLON	00039091164TRLO0
15:06:40	34	167.80	XLON	00039091165TRLO0
15:06:41	360	167.70	BATE	00039091177TRLO0
15:06:41	190	167.70	XLON	00039091178TRLO0
15:06:41	246	167.70	XLON	00039091179TRLO0
15:09:20	173	168.30	BATE	00039091805TRLO0
15:09:39	173	168.40	BATE	00039091920TRLO0
15:09:39	173	168.40	BATE	00039091921TRLO0
15:09:39	173	168.40	BATE	00039091922TRLO0
15:09:40	173	168.40	BATE	00039091924TRLO0
15:09:40	173	168.40	BATE	00039091925TRLO0
15:09:40	173	168.40	BATE	00039091926TRLO0
15:09:42	173	168.40	BATE	00039091929TRLO0
15:09:43	173	168.40	BATE	00039091930TRLO0
15:09:43	173	168.40	BATE	00039091931TRLO0
15:09:43	173	168.40	BATE	00039091932TRLO0
15:09:44	173	168.40	BATE	00039091933TRLO0
15:09:44	173	168.40	BATE	00039091934TRLO0
15:09:44	173	168.40	BATE	00039091935TRLO0
15:09:44	173	168.40	BATE	00039091936TRLO0
15:09:45	173	168.40	BATE	00039091937TRLO0
15:09:45	173	168.40	BATE	00039091938TRLO0
15:09:45	173	168.40	BATE	00039091939TRLO0
15:09:45	173	168.40	BATE	00039091940TRLO0
15:09:45	173	168.40	BATE	00039091941TRLO0
15:09:45	173	168.40	BATE	00039091942TRLO0
15:09:46	173	168.40	BATE	00039091943TRLO0
15:09:46	173	168.40	BATE	00039091944TRLO0
15:09:49	173	168.40	BATE	00039091947TRLO0
15:09:49	22	168.40	BATE	00039091948TRLO0
15:09:49	1	168.40	BATE	00039091949TRLO0
15:09:49	173	168.40	BATE	00039091950TRLO0
15:09:49	21	168.40	BATE	00039091954TRLO0
15:09:49	173	168.40	BATE	00039091955TRLO0
15:09:49	1	168.40	BATE	00039091956TRLO0
15:09:49	173	168.40	BATE	00039091957TRLO0
15:09:49	21	168.40	BATE	00039091958TRLO0
15:09:49	173	168.40	BATE	00039091959TRLO0
15:09:49	173	168.40	BATE	00039091960TRLO0
15:09:53	19	168.30	BATE	00039091968TRLO0
15:09:53	58	168.30	BATE	00039091969TRLO0
15:09:53	173	168.30	BATE	00039091970TRLO0
15:09:53	939	168.20	XLON	00039091967TRLO0
15:10:01	929	168.10	BATE	00039091992TRLO0
15:10:01	719	168.10	CHIX	00039091993TRLO0
15:10:01	911	168.10	XLON	00039091994TRLO0
15:10:04	651	168.10	CHIX	00039092007TRLO0
15:11:51	68	168.30	BATE	00039092482TRLO0
15:13:27	868	168.10	CHIX	00039092724TRLO0
15:13:27	871	168.10	BATE	00039092725TRLO0
15:13:27	1377	168.10	XLON	00039092726TRLO0
15:13:27	885	168.10	TRQX	00039092727TRLO0
15:14:29	872	168.10	BATE	00039093310TRLO0
15:14:29	1383	168.10	XLON	00039093311TRLO0
15:14:29	171	168.10	XLON	00039093335TRLO0
15:14:29	168	168.10	XLON	00039093336TRLO0
15:14:29	79	168.10	XLON	00039093337TRLO0
15:14:29	610	168.00	BATE	00039093324TRLO0
15:14:29	883	168.00	XLON	00039093325TRLO0
15:14:29	358	168.00	XLON	00039093326TRLO0
15:14:29	188	168.00	XLON	00039093329TRLO0
15:14:29	165	168.00	XLON	00039093330TRLO0
15:14:29	185	168.00	XLON	00039093333TRLO0
15:14:29	790	168.00	XLON	00039093334TRLO0
15:14:29	923	168.00	XLON	00039093338TRLO0
15:14:29	599	168.00	BATE	00039093341TRLO0
15:14:31	494	167.90	BATE	00039093370TRLO0
15:14:31	557	167.90	XLON	00039093371TRLO0
15:14:37	638	167.80	BATE	00039093382TRLO0
15:14:39	304	167.70	BATE	00039093394TRLO0
15:14:51	697	167.60	BATE	00039093422TRLO0
15:14:51	575	167.50	BATE	00039093423TRLO0
15:15:22	471	167.20	CHIX	00039093482TRLO0
15:15:22	503	167.20	XLON	00039093483TRLO0
15:18:30	766	166.60	CHIX	00039093951TRLO0
15:18:30	1662	166.60	XLON	00039093952TRLO0
15:18:30	792	166.50	BATE	00039093950TRLO0
15:18:30	775	166.50	XLON	00039093954TRLO0
15:18:30	554	166.40	BATE	00039093953TRLO0
15:18:30	393	166.40	XLON	00039093955TRLO0
15:18:30	191	166.40	XLON	00039093969TRLO0
15:18:30	317	166.40	XLON	00039093970TRLO0
15:19:55	435	166.40	BATE	00039094148TRLO0
15:20:46	411	166.60	BATE	00039094322TRLO0
15:20:46	803	166.50	BATE	00039094317TRLO0
15:20:46	503	166.50	CHIX	00039094318TRLO0
15:20:46	771	166.50	XLON	00039094320TRLO0
15:20:46	561	166.40	BATE	00039094319TRLO0
15:20:46	538	166.40	XLON	00039094321TRLO0
15:20:50	174	166.40	XLON	00039094324TRLO0
15:20:52	494	166.40	BATE	00039094325TRLO0
15:20:52	320	166.40	XLON	00039094326TRLO0
15:20:52	285	166.40	XLON	00039094327TRLO0
15:20:52	193	166.40	XLON	00039094328TRLO0
15:21:07	883	166.30	BATE	00039094350TRLO0
15:22:10	973	166.30	BATE	00039094469TRLO0
15:22:10	513	166.30	CHIX	00039094470TRLO0
15:22:10	883	166.30	XLON	00039094472TRLO0
15:22:10	582	166.20	BATE	00039094471TRLO0
15:22:13	378	166.10	XLON	00039094473TRLO0
15:22:54	375	166.10	BATE	00039094540TRLO0
15:22:54	494	166.10	XLON	00039094541TRLO0
15:27:34	88	166.60	XLON	00039094886TRLO0
15:27:34	65	166.60	XLON	00039094887TRLO0
15:27:34	65	166.60	XLON	00039094888TRLO0
15:27:34	466	166.60	XLON	00039094889TRLO0
15:27:34	81	166.60	XLON	00039094890TRLO0
15:27:34	178	166.60	XLON	00039094891TRLO0
15:27:34	169	166.60	XLON	00039094892TRLO0
15:27:34	183	166.60	XLON	00039094893TRLO0
15:27:34	1154	166.60	XLON	00039094894TRLO0
15:27:35	173	166.60	BATE	00039094907TRLO0
15:27:35	173	166.60	BATE	00039094908TRLO0
15:27:35	255	166.40	CHIX	00039094909TRLO0
15:27:35	113	166.40	XLON	00039094910TRLO0
15:27:35	472	166.40	XLON	00039094911TRLO0
15:27:35	660	166.40	CHIX	00039094912TRLO0
15:27:35	1135	166.40	TRQX	00039094913TRLO0
15:27:46	150	166.50	BATE	00039094920TRLO0
15:32:26	121	166.60	CHIX	00039095371TRLO0
15:32:26	121	166.60	CHIX	00039095372TRLO0
15:32:26	443	166.60	CHIX	00039095373TRLO0
15:32:26	714	166.60	XLON	00039095374TRLO0
15:32:26	157	166.60	XLON	00039095375TRLO0
15:32:26	189	166.60	XLON	00039095376TRLO0
15:32:26	183	166.60	XLON	00039095377TRLO0
15:32:26	440	166.60	XLON	00039095378TRLO0
15:32:26	173	166.50	BATE	00039095382TRLO0
15:32:26	173	166.50	BATE	00039095383TRLO0
15:32:26	173	166.50	BATE	00039095384TRLO0
15:32:26	173	166.50	BATE	00039095385TRLO0
15:32:26	893	166.40	BATE	00039095379TRLO0
15:32:26	825	166.40	CHIX	00039095380TRLO0
15:32:26	1405	166.40	XLON	00039095381TRLO0
15:41:17	456	167.30	CHIX	00039095893TRLO0
15:42:29	27	167.40	CHIX	00039095945TRLO0
15:42:29	494	167.30	BATE	00039095944TRLO0
15:42:30	494	167.30	XLON	00039095946TRLO0
15:44:29	446	167.40	CHIX	00039096094TRLO0
15:45:32	2564	167.50	CHIX	00039096164TRLO0
15:46:20	62	167.60	BATE	00039096230TRLO0
15:46:20	173	167.60	BATE	00039096231TRLO0
15:46:20	480	167.60	XLON	00039096232TRLO0
15:46:20	2400	167.60	XLON	00039096237TRLO0
15:46:20	524	167.60	XLON	00039096238TRLO0
15:46:20	724	167.50	BATE	00039096233TRLO0
15:46:20	644	167.50	CHIX	00039096234TRLO0
15:46:20	1448	167.50	XLON	00039096235TRLO0
15:46:20	1474	167.50	TRQX	00039096236TRLO0
15:46:21	366	167.60	XLON	00039096239TRLO0
15:46:21	191	167.60	XLON	00039096240TRLO0
15:46:21	176	167.60	XLON	00039096241TRLO0
15:46:21	173	167.60	XLON	00039096242TRLO0
15:46:21	524	167.60	XLON	00039096243TRLO0
15:51:38	1834	167.40	XLON	00039096510TRLO0
15:55:29	1810	167.50	BATE	00039096725TRLO0
15:55:29	551	167.50	CHIX	00039096726TRLO0
15:55:29	8	167.50	CHIX	00039096727TRLO0
15:55:29	859	167.40	BATE	00039096728TRLO0
15:55:29	195	167.40	XLON	00039096729TRLO0
15:55:29	15	167.40	XLON	00039096730TRLO0
15:55:31	361	167.70	BATE	00039096734TRLO0
15:55:31	173	167.70	BATE	00039096735TRLO0
15:55:31	1324	167.70	XLON	00039096736TRLO0
15:55:31	318	167.70	CHIX	00039096737TRLO0
15:55:31	1295	167.70	CHIX	00039096738TRLO0
15:55:31	969	167.70	XLON	00039096739TRLO0
15:55:31	879	167.70	XLON	00039096740TRLO0
15:55:31	173	167.70	BATE	00039096741TRLO0
15:55:31	180	167.70	XLON	00039096742TRLO0
15:55:31	893	167.70	XLON	00039096743TRLO0
15:55:31	174	167.70	XLON	00039096744TRLO0
15:55:31	177	167.70	XLON	00039096745TRLO0
15:55:31	64	167.70	XLON	00039096746TRLO0
15:55:31	1	167.70	XLON	00039096747TRLO0
15:55:31	46	167.70	XLON	00039096748TRLO0
15:55:31	1	167.70	XLON	00039096749TRLO0
15:55:40	451	167.80	XLON	00039096759TRLO0
15:55:40	175	167.80	XLON	00039096760TRLO0
15:55:40	163	167.80	XLON	00039096761TRLO0
15:55:42	189	167.80	XLON	00039096762TRLO0
15:55:42	176	167.80	XLON	00039096763TRLO0
15:55:42	186	167.80	XLON	00039096764TRLO0
15:55:42	300	167.80	XLON	00039096765TRLO0
15:55:43	161	167.80	XLON	00039096766TRLO0
15:55:43	179	167.80	XLON	00039096767TRLO0
15:55:43	191	167.80	XLON	00039096768TRLO0
15:55:43	893	167.80	XLON	00039096769TRLO0
15:55:43	776	167.80	XLON	00039096770TRLO0
15:55:43	184	167.80	XLON	00039096771TRLO0
15:55:43	183	167.80	XLON	00039096772TRLO0
15:55:43	182	167.80	XLON	00039096773TRLO0
15:55:43	1034	167.80	XLON	00039096774TRLO0
15:55:43	167	167.80	XLON	00039096775TRLO0
15:55:43	168	167.80	XLON	00039096776TRLO0
15:55:43	181	167.80	XLON	00039096777TRLO0
15:55:43	789	167.80	XLON	00039096778TRLO0
15:56:02	481	167.80	XLON	00039096791TRLO0
15:56:02	160	167.80	XLON	00039096792TRLO0
15:56:02	167	167.80	XLON	00039096793TRLO0
15:56:02	157	167.80	XLON	00039096794TRLO0
15:56:02	1128	167.80	XLON	00039096795TRLO0
15:56:24	146	167.80	XLON	00039096805TRLO0
15:56:24	303	167.80	XLON	00039096806TRLO0
15:56:27	550	167.80	XLON	00039096808TRLO0
15:56:27	983	167.80	XLON	00039096809TRLO0
15:56:27	167	167.80	XLON	00039096810TRLO0
15:56:27	164	167.80	XLON	00039096811TRLO0
15:56:27	165	167.80	XLON	00039096812TRLO0
15:56:27	780	167.80	XLON	00039096813TRLO0
16:00:15	1233	167.70	XLON	00039097083TRLO0
16:00:51	933	167.70	TRQX	00039097121TRLO0
16:01:15	601	167.70	CHIX	00039097147TRLO0
16:01:15	25	167.70	XLON	00039097148TRLO0
16:01:15	114	167.70	XLON	00039097149TRLO0
16:01:15	1243	167.70	XLON	00039097150TRLO0
16:01:17	122	167.80	CHIX	00039097155TRLO0
16:01:17	779	167.80	CHIX	00039097156TRLO0
16:01:23	625	167.70	CHIX	00039097163TRLO0
16:01:23	2104	167.70	BATE	00039097164TRLO0
16:01:23	187	167.70	XLON	00039097165TRLO0
16:01:23	2043	167.70	XLON	00039097166TRLO0
16:01:23	1036	167.70	TRQX	00039097167TRLO0
16:01:47	254	167.60	BATE	00039097190TRLO0
16:03:38	326	167.70	XLON	00039097329TRLO0
16:03:38	69	167.70	XLON	00039097330TRLO0
16:03:38	98	167.70	XLON	00039097331TRLO0
16:03:38	173	167.70	XLON	00039097332TRLO0
16:03:38	147	167.70	XLON	00039097333TRLO0
16:03:38	1300	167.70	XLON	00039097334TRLO0
16:03:38	19	167.70	XLON	00039097335TRLO0
16:03:38	76	167.70	XLON	00039097336TRLO0
16:03:38	2177	167.60	BATE	00039097319TRLO0
16:03:38	1091	167.60	CHIX	00039097320TRLO0
16:03:38	2111	167.60	XLON	00039097321TRLO0
16:03:38	574	167.50	CHIX	00039097322TRLO0
16:03:38	22	167.50	XLON	00039097323TRLO0
16:03:38	25	167.50	XLON	00039097324TRLO0
16:03:38	1	167.50	XLON	00039097325TRLO0
16:03:38	127	167.50	XLON	00039097326TRLO0
16:03:38	2	167.50	XLON	00039097327TRLO0
16:03:38	45	167.50	XLON	00039097328TRLO0
16:03:39	416	167.50	BATE	00039097337TRLO0
16:05:43	2	167.50	CHIX	00039097506TRLO0
16:05:43	551	167.50	XLON	00039097507TRLO0
16:05:43	502	167.50	CHIX	00039097508TRLO0
16:05:43	2177	167.50	BATE	00039097509TRLO0
16:05:43	2	167.50	XLON	00039097510TRLO0
16:05:43	1811	167.50	XLON	00039097511TRLO0
16:05:43	408	167.50	BATE	00039097512TRLO0
16:06:28	5	167.80	BATE	00039097584TRLO0
16:06:29	18	167.80	BATE	00039097587TRLO0
16:06:29	13	167.80	BATE	00039097589TRLO0
16:06:29	14	167.80	BATE	00039097590TRLO0
16:06:29	173	167.80	BATE	00039097591TRLO0
16:06:29	746	167.80	BATE	00039097592TRLO0
16:06:29	173	167.80	BATE	00039097593TRLO0
16:06:29	173	167.80	BATE	00039097594TRLO0
16:06:29	212	167.70	XLON	00039097585TRLO0
16:06:29	2	167.70	XLON	00039097586TRLO0
16:06:29	280	167.70	XLON	00039097588TRLO0
16:06:30	7	167.80	BATE	00039097595TRLO0
16:06:30	173	167.80	BATE	00039097596TRLO0
16:06:30	173	167.80	BATE	00039097597TRLO0
16:06:30	173	167.80	BATE	00039097598TRLO0
16:06:30	173	167.80	BATE	00039097599TRLO0
16:06:30	173	167.80	BATE	00039097600TRLO0
16:06:30	173	167.80	BATE	00039097601TRLO0
16:06:30	173	167.80	BATE	00039097602TRLO0
16:06:31	173	167.80	BATE	00039097604TRLO0
16:07:34	264	167.60	BATE	00039097635TRLO0
16:08:15	1168	167.60	XLON	00039097673TRLO0
16:08:15	929	167.60	CHIX	00039097674TRLO0
16:08:15	2177	167.60	BATE	00039097675TRLO0
16:08:15	1009	167.60	XLON	00039097676TRLO0
16:08:15	3300	167.60	XLON	00039097677TRLO0
16:08:15	432	167.60	CHIX	00039097678TRLO0
16:08:16	1492	167.60	BATE	00039097679TRLO0
16:11:35	214	167.70	BATE	00039097929TRLO0
16:11:35	173	167.70	BATE	00039097930TRLO0
16:11:35	23	167.70	BATE	00039097931TRLO0
16:11:35	2	167.70	BATE	00039097932TRLO0
16:11:35	173	167.70	BATE	00039097933TRLO0
16:11:35	22	167.70	BATE	00039097934TRLO0
16:11:35	173	167.70	BATE	00039097935TRLO0
16:11:35	4	167.70	BATE	00039097936TRLO0
16:11:35	173	167.70	BATE	00039097937TRLO0
16:11:35	20	167.70	BATE	00039097938TRLO0
16:11:35	173	167.70	BATE	00039097939TRLO0
16:11:35	5	167.70	BATE	00039097940TRLO0
16:11:35	173	167.70	BATE	00039097941TRLO0
16:11:35	19	167.70	BATE	00039097942TRLO0
16:11:35	173	167.70	BATE	00039097943TRLO0
16:11:35	6	167.70	BATE	00039097944TRLO0
16:11:35	173	167.70	BATE	00039097945TRLO0
16:11:35	9	167.70	BATE	00039097946TRLO0
16:11:35	173	167.70	BATE	00039097947TRLO0
16:11:35	173	167.70	BATE	00039097948TRLO0
16:11:35	433	167.70	BATE	00039097949TRLO0
16:11:35	173	167.70	BATE	00039097950TRLO0
16:11:35	173	167.70	BATE	00039097951TRLO0
16:11:35	173	167.70	BATE	00039097952TRLO0
16:11:36	350	167.70	BATE	00039097953TRLO0
16:11:36	173	167.70	BATE	00039097954TRLO0
16:11:36	173	167.70	BATE	00039097955TRLO0
16:11:36	965	167.70	BATE	00039097956TRLO0
16:11:36	25	167.70	BATE	00039097957TRLO0
16:11:36	173	167.70	BATE	00039097958TRLO0
16:11:36	173	167.70	BATE	00039097960TRLO0
16:11:38	173	167.70	BATE	00039097961TRLO0
16:11:38	173	167.70	BATE	00039097962TRLO0
16:11:41	173	167.70	BATE	00039097966TRLO0
16:11:43	173	167.70	BATE	00039097969TRLO0
16:11:43	173	167.70	BATE	00039097970TRLO0
16:11:47	173	167.70	BATE	00039097971TRLO0
16:11:47	173	167.70	BATE	00039097972TRLO0
16:11:53	173	167.70	BATE	00039097977TRLO0
16:11:53	173	167.70	BATE	00039097978TRLO0
16:11:53	27	167.70	BATE	00039097982TRLO0
16:11:53	25	167.70	BATE	00039097983TRLO0
16:11:53	24	167.70	BATE	00039097984TRLO0
16:11:53	173	167.70	BATE	00039097985TRLO0
16:11:53	173	167.70	BATE	00039097989TRLO0
16:11:53	73	167.70	BATE	00039097990TRLO0
16:11:53	70	167.70	BATE	00039097991TRLO0
16:11:53	71	167.70	BATE	00039097992TRLO0
16:11:53	69	167.70	BATE	00039097993TRLO0
16:11:53	173	167.70	BATE	00039097994TRLO0
16:11:53	3359	167.60	BATE	00039097979TRLO0
16:11:53	866	167.60	CHIX	00039097980TRLO0
16:11:53	660	167.60	XLON	00039097981TRLO0
16:11:53	2026	167.60	XLON	00039097986TRLO0
16:11:53	392	167.60	XLON	00039097987TRLO0
16:11:53	243	167.60	XLON	00039097988TRLO0
16:12:13	173	167.70	BATE	00039098114TRLO0
16:12:27	25	167.70	BATE	00039098149TRLO0
16:12:27	25	167.70	BATE	00039098150TRLO0
16:12:27	25	167.70	BATE	00039098151TRLO0
16:12:27	173	167.70	BATE	00039098152TRLO0
16:12:41	173	167.70	BATE	00039098185TRLO0
16:12:55	27	167.70	BATE	00039098197TRLO0
16:12:55	25	167.70	BATE	00039098198TRLO0
16:12:55	24	167.70	BATE	00039098199TRLO0
16:12:55	25	167.70	BATE	00039098200TRLO0
16:12:55	173	167.70	BATE	00039098201TRLO0
16:13:09	173	167.70	BATE	00039098229TRLO0
16:13:11	133	167.70	XLON	00039098231TRLO0
16:13:11	135	167.70	XLON	00039098232TRLO0
16:13:11	186	167.70	XLON	00039098233TRLO0
16:13:58	727	167.70	CHIX	00039098270TRLO0
16:13:58	2187	167.70	XLON	00039098271TRLO0
16:17:58	107	167.70	CHIX	00039098782TRLO0
16:17:58	130	167.70	CHIX	00039098783TRLO0
16:17:58	114	167.70	CHIX	00039098784TRLO0
16:17:58	311	167.70	CHIX	00039098785TRLO0
16:17:58	594	167.70	CHIX	00039098786TRLO0
16:17:58	1	167.70	BATE	00039098787TRLO0
16:17:58	159	167.70	XLON	00039098789TRLO0
16:17:58	183	167.70	XLON	00039098790TRLO0
16:17:58	172	167.70	XLON	00039098791TRLO0
16:17:58	880	167.70	XLON	00039098792TRLO0
16:17:58	311	167.70	XLON	00039098793TRLO0
16:17:58	1540	167.70	XLON	00039098794TRLO0
16:17:58	627	167.60	BATE	00039098788TRLO0
16:18:07	199	167.60	CHIX	00039098815TRLO0
16:18:59	385	167.60	XLON	00039098949TRLO0
16:18:59	1300	167.60	XLON	00039098950TRLO0
16:18:59	173	167.60	XLON	00039098951TRLO0
16:18:59	181	167.60	XLON	00039098952TRLO0
16:18:59	167	167.60	XLON	00039098953TRLO0
16:18:59	576	167.60	XLON	00039098954TRLO0
16:18:59	366	167.60	BATE	00039098957TRLO0
16:18:59	105	167.50	XLON	00039098955TRLO0
16:18:59	661	167.50	XLON	00039098956TRLO0
16:18:59	747	167.50	BATE	00039098959TRLO0
16:18:59	173	167.50	BATE	00039098960TRLO0
16:18:59	536	167.40	XLON	00039098958TRLO0
16:19:01	173	167.50	BATE	00039098968TRLO0
16:19:01	25	167.50	BATE	00039098969TRLO0
16:19:01	173	167.50	BATE	00039098970TRLO0
16:19:01	747	167.50	BATE	00039098971TRLO0
16:19:02	173	167.50	BATE	00039098972TRLO0
16:19:02	173	167.50	BATE	00039098973TRLO0
16:19:02	173	167.50	BATE	00039098974TRLO0
16:19:02	173	167.50	BATE	00039098975TRLO0
16:19:02	173	167.50	BATE	00039098976TRLO0
16:19:02	173	167.50	BATE	00039098977TRLO0
16:19:02	494	167.40	BATE	00039098978TRLO0
16:19:47	38	167.40	BATE	00039099105TRLO0
16:19:47	60	167.40	BATE	00039099106TRLO0
16:19:47	529	167.40	BATE	00039099107TRLO0

---

---