FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 06

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	5 March 2025
Number of ordinary shares purchased	558,853
Weighted average price paid (p)	171.15
Highest price paid (p)	171.50
Lowest price paid (p)	169.60

Following the above purchase, FirstGroup holds 158,858,836 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 591,836,179. 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 5 March 2025 is 591,836,179. 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	171.15	320,384
BATE	171.12	125,301
CHIX	171.19	87,640
TRQX	171.19	25,528

Individual Transactions

Transaction Time	Volume	Price (p)	Platform	Transaction Ref
08:09:41	168	170.30	XLON	00039102321TRLO0
08:09:41	368	170.40	XLON	00039102322TRLO0
08:09:41	494	169.70	BATE	00039102325TRLO0
08:09:41	494	169.70	CHIX	00039102324TRLO0
08:09:41	739	169.80	XLON	00039102323TRLO0
08:09:41	183	170.10	XLON	00039102331TRLO0
08:09:41	11	170.10	XLON	00039102330TRLO0
08:09:41	88	170.10	XLON	00039102329TRLO0
08:09:41	308	170.10	XLON	00039102328TRLO0
08:09:41	2300	170.10	XLON	00039102327TRLO0
08:09:41	154	170.10	XLON	00039102326TRLO0
08:09:41	208	170.20	XLON	00039102332TRLO0
08:09:41	494	170.10	BATE	00039102333TRLO0
08:09:41	721	169.90	CHIX	00039102334TRLO0
08:09:41	505	169.80	CHIX	00039102335TRLO0
08:09:45	335	170.30	XLON	00039102340TRLO0
08:09:45	840	170.30	XLON	00039102339TRLO0
08:10:13	494	169.70	BATE	00039102424TRLO0
08:10:13	771	169.70	XLON	00039102425TRLO0
08:10:13	160	169.70	CHIX	00039102426TRLO0
08:10:13	306	169.70	CHIX	00039102427TRLO0
08:10:13	494	169.70	BATE	00039102429TRLO0
08:10:13	77	169.70	CHIX	00039102428TRLO0
08:10:13	494	169.70	XLON	00039102430TRLO0
08:10:54	499	169.60	XLON	00039102505TRLO0
08:10:54	494	169.60	BATE	00039102504TRLO0
08:19:35	737	170.90	XLON	00039103242TRLO0
08:19:35	494	170.90	CHIX	00039103241TRLO0
08:19:35	494	170.90	BATE	00039103240TRLO0
08:19:35	494	171.00	BATE	00039103243TRLO0
08:21:49	1435	170.90	TRQX	00039103489TRLO0
08:21:49	494	170.90	BATE	00039103488TRLO0
08:21:49	655	170.90	CHIX	00039103487TRLO0
08:23:52	7	170.90	CHIX	00039103617TRLO0
08:23:52	538	171.40	BATE	00039103618TRLO0
08:25:50	744	171.20	XLON	00039103688TRLO0
08:25:50	673	171.20	CHIX	00039103687TRLO0
08:25:50	494	171.20	BATE	00039103686TRLO0
08:30:17	494	171.40	XLON	00039103921TRLO0
08:38:30	794	171.30	XLON	00039104300TRLO0
08:38:30	494	171.30	BATE	00039104299TRLO0
08:38:30	781	171.30	CHIX	00039104295TRLO0
08:38:30	804	171.20	XLON	00039104309TRLO0
08:38:30	494	171.20	BATE	00039104308TRLO0
08:38:30	546	171.20	CHIX	00039104301TRLO0
08:55:00	2171	171.50	TRQX	00039105093TRLO0
08:55:00	766	171.50	XLON	00039105092TRLO0
08:55:00	494	171.50	BATE	00039105091TRLO0
08:55:00	99	171.50	XLON	00039105094TRLO0
10:09:31	1518	171.50	TRQX	00039108801TRLO0
10:09:31	616	171.50	XLON	00039108800TRLO0
10:09:31	494	171.50	BATE	00039108799TRLO0
10:09:31	430	171.40	XLON	00039108802TRLO0
10:09:31	108	171.40	BATE	00039108803TRLO0
10:09:31	494	171.40	XLON	00039108804TRLO0
10:09:31	386	171.40	BATE	00039108805TRLO0
10:09:35	436	171.30	XLON	00039108808TRLO0
10:09:35	489	171.30	CHIX	00039108807TRLO0
10:09:35	499	171.30	BATE	00039108806TRLO0
10:09:35	7	171.40	BATE	00039108809TRLO0
10:09:35	14	171.10	XLON	00039108812TRLO0
10:09:35	119	171.10	XLON	00039108811TRLO0
10:09:35	7	171.10	XLON	00039108810TRLO0
10:09:35	105	171.30	XLON	00039108814TRLO0
10:09:35	473	171.30	XLON	00039108813TRLO0
10:09:39	161	171.10	BATE	00039108819TRLO0
10:09:39	318	171.10	XLON	00039108821TRLO0
10:09:39	115	171.10	XLON	00039108820TRLO0
10:09:39	41	171.20	XLON	00039108822TRLO0
10:09:39	2286	170.90	XLON	00039108826TRLO0
10:09:39	36	170.90	BATE	00039108825TRLO0
10:09:39	128	170.90	BATE	00039108824TRLO0
10:09:39	367	170.90	BATE	00039108823TRLO0
10:09:39	1449	170.80	XLON	00039108827TRLO0
10:09:39	934	171.00	XLON	00039108829TRLO0
10:09:39	531	171.00	XLON	00039108828TRLO0
10:10:09	683	170.80	XLON	00039108862TRLO0
10:10:09	495	170.80	BATE	00039108861TRLO0
10:10:16	476	170.70	XLON	00039108901TRLO0
10:10:16	494	170.80	BATE	00039108900TRLO0
10:10:24	494	170.70	XLON	00039108911TRLO0
10:10:24	494	170.70	BATE	00039108910TRLO0
10:20:26	918	170.60	TRQX	00039109412TRLO0
10:22:10	432	170.70	XLON	00039109506TRLO0
10:22:10	508	170.70	XLON	00039109505TRLO0
10:22:10	592	170.90	XLON	00039109507TRLO0
10:22:10	599	170.90	CHIX	00039109508TRLO0
10:22:12	1254	170.80	XLON	00039109509TRLO0
10:22:12	39	171.00	XLON	00039109515TRLO0
10:22:12	185	171.00	XLON	00039109514TRLO0
10:22:12	182	171.00	XLON	00039109513TRLO0
10:22:12	332	171.00	XLON	00039109512TRLO0
10:22:12	1300	171.00	XLON	00039109511TRLO0
10:22:12	590	171.00	XLON	00039109510TRLO0
10:22:40	865	171.10	CHIX	00039109532TRLO0
10:22:40	386	171.10	CHIX	00039109531TRLO0
10:26:06	1502	171.00	TRQX	00039109718TRLO0
10:26:06	730	171.00	XLON	00039109717TRLO0
10:26:06	494	171.00	CHIX	00039109715TRLO0
10:26:06	601	171.00	BATE	00039109716TRLO0
10:26:06	1983	170.90	XLON	00039109719TRLO0
10:26:06	180	171.00	BATE	00039109720TRLO0
10:26:06	635	171.10	CHIX	00039109721TRLO0
10:28:57	730	171.00	XLON	00039109869TRLO0
10:28:57	603	171.00	BATE	00039109868TRLO0
10:28:57	494	171.00	CHIX	00039109867TRLO0
10:28:57	737	171.00	XLON	00039109870TRLO0
10:28:57	494	171.00	BATE	00039109871TRLO0
10:29:55	88	171.00	XLON	00039109921TRLO0
10:37:12	738	171.00	XLON	00039110167TRLO0
10:37:12	584	171.00	BATE	00039110166TRLO0
10:37:12	494	171.00	CHIX	00039110165TRLO0
10:42:28	721	170.90	XLON	00039110374TRLO0
10:42:30	494	171.20	CHIX	00039110384TRLO0
10:42:30	379	171.20	XLON	00039110385TRLO0
10:55:25	1066	171.10	TRQX	00039111191TRLO0
10:55:25	364	171.10	XLON	00039111190TRLO0
10:55:25	487	171.10	XLON	00039111189TRLO0
10:55:25	494	171.10	CHIX	00039111188TRLO0
10:55:25	285	171.10	BATE	00039111187TRLO0
10:55:25	418	171.10	BATE	00039111186TRLO0
10:55:25	89	171.30	BATE	00039111192TRLO0
10:59:48	494	171.50	CHIX	00039111326TRLO0
10:59:48	727	171.50	BATE	00039111325TRLO0
11:10:29	903	171.50	XLON	00039111746TRLO0
11:10:29	620	171.50	BATE	00039111745TRLO0
11:10:29	494	171.50	CHIX	00039111744TRLO0
11:11:39	777	171.40	XLON	00039111804TRLO0
11:11:39	636	171.40	BATE	00039111803TRLO0
11:11:39	494	171.40	CHIX	00039111802TRLO0
11:11:39	545	171.30	XLON	00039111805TRLO0
11:11:39	180	171.50	BATE	00039111807TRLO0
11:11:39	4	171.50	BATE	00039111806TRLO0
11:11:39	2211	171.50	CHIX	00039111811TRLO0
11:11:39	144	171.50	CHIX	00039111810TRLO0
11:11:39	157	171.50	CHIX	00039111809TRLO0
11:11:39	160	171.50	CHIX	00039111808TRLO0
11:11:39	419	171.50	XLON	00039111813TRLO0
11:11:39	388	171.50	XLON	00039111812TRLO0
11:54:30	1004	171.50	XLON	00039113845TRLO0
11:54:30	824	171.50	BATE	00039113844TRLO0
11:54:30	494	171.50	CHIX	00039113843TRLO0
11:54:33	1725	171.50	TRQX	00039113847TRLO0
11:54:33	494	171.50	CHIX	00039113849TRLO0
11:54:33	848	171.50	BATE	00039113848TRLO0
11:54:33	896	171.40	XLON	00039113850TRLO0
11:54:33	848	171.40	BATE	00039113851TRLO0
11:54:33	494	171.40	CHIX	00039113852TRLO0
11:54:33	190	171.50	XLON	00039113857TRLO0
11:54:33	192	171.50	XLON	00039113856TRLO0
11:54:33	192	171.50	XLON	00039113855TRLO0
11:54:33	211	171.50	XLON	00039113854TRLO0
11:54:33	476	171.50	XLON	00039113853TRLO0
11:54:33	1063	171.50	CHIX	00039113858TRLO0
11:54:33	1563	171.50	CHIX	00039113859TRLO0
11:54:33	1083	171.50	CHIX	00039113860TRLO0
11:54:37	561	171.30	CHIX	00039113879TRLO0
11:54:37	843	171.30	BATE	00039113878TRLO0
11:54:37	688	171.30	XLON	00039113880TRLO0
11:54:38	1013	171.30	XLON	00039113883TRLO0
11:54:38	688	171.30	BATE	00039113882TRLO0
11:54:55	709	171.20	XLON	00039113893TRLO0
11:54:55	2754	171.30	XLON	00039113892TRLO0
11:54:55	391	171.20	CHIX	00039113891TRLO0
11:54:55	834	171.20	BATE	00039113890TRLO0
11:54:55	62	171.30	BATE	00039113894TRLO0
11:55:07	109	171.30	BATE	00039113921TRLO0
11:55:07	870	171.30	BATE	00039113920TRLO0
11:55:09	100	171.30	BATE	00039113924TRLO0
11:55:18	79	171.40	BATE	00039113928TRLO0
11:59:34	2617	171.40	XLON	00039114051TRLO0
11:59:34	650	171.40	BATE	00039114052TRLO0
12:00:42	921	171.30	XLON	00039114089TRLO0
12:00:42	833	171.30	BATE	00039114088TRLO0
12:00:42	494	171.30	CHIX	00039114087TRLO0
12:00:42	644	171.20	XLON	00039114090TRLO0
12:00:42	180	171.30	BATE	00039114091TRLO0
12:00:42	3	171.40	BATE	00039114092TRLO0
12:00:42	1467	171.40	CHIX	00039114096TRLO0
12:00:42	140	171.40	CHIX	00039114095TRLO0
12:00:42	141	171.40	CHIX	00039114094TRLO0
12:00:42	154	171.40	CHIX	00039114093TRLO0
12:00:42	494	171.30	XLON	00039114097TRLO0
12:00:42	781	171.40	CHIX	00039114102TRLO0
12:00:42	143	171.40	CHIX	00039114101TRLO0
12:00:42	146	171.40	CHIX	00039114100TRLO0
12:00:42	154	171.40	CHIX	00039114099TRLO0
12:00:42	641	171.20	XLON	00039114107TRLO0
12:00:42	777	171.40	CHIX	00039114106TRLO0
12:00:42	148	171.40	CHIX	00039114105TRLO0
12:00:42	155	171.40	CHIX	00039114104TRLO0
12:00:42	141	171.40	CHIX	00039114103TRLO0
12:00:42	494	171.20	CHIX	00039114108TRLO0
12:00:42	1617	171.10	BATE	00039114110TRLO0
12:00:42	685	171.10	CHIX	00039114109TRLO0
12:00:42	639	171.20	XLON	00039114112TRLO0
12:00:42	494	171.30	XLON	00039114111TRLO0
12:00:42	686	171.30	BATE	00039114114TRLO0
12:00:42	82	171.30	BATE	00039114113TRLO0
12:00:42	256	171.30	XLON	00039114118TRLO0
12:00:42	214	171.30	XLON	00039114117TRLO0
12:00:42	200	171.30	XLON	00039114116TRLO0
12:00:42	209	171.30	XLON	00039114115TRLO0
12:00:46	1202	171.10	XLON	00039114119TRLO0
12:00:46	78	171.30	BATE	00039114120TRLO0
12:01:04	637	171.30	BATE	00039114131TRLO0
12:01:04	494	171.10	CHIX	00039114132TRLO0
12:01:04	287	171.20	CHIX	00039114134TRLO0
12:01:04	1500	171.20	CHIX	00039114133TRLO0
12:02:06	260	171.10	XLON	00039114167TRLO0
12:02:06	143	171.10	BATE	00039114168TRLO0
12:02:06	554	171.10	CHIX	00039114169TRLO0
12:05:50	905	171.00	XLON	00039114350TRLO0
12:05:50	728	171.00	CHIX	00039114349TRLO0
12:05:50	727	171.00	BATE	00039114348TRLO0
12:05:50	180	171.10	BATE	00039114351TRLO0
12:05:50	162	171.00	CHIX	00039114353TRLO0
12:05:50	395	171.00	CHIX	00039114352TRLO0
12:05:53	723	170.90	BATE	00039114356TRLO0
12:05:53	10	170.90	BATE	00039114355TRLO0
12:05:53	915	170.90	XLON	00039114357TRLO0
12:05:53	78	171.10	BATE	00039114358TRLO0
12:07:28	153	171.00	CHIX	00039114388TRLO0
12:07:28	161	171.00	CHIX	00039114387TRLO0
12:07:28	144	171.00	CHIX	00039114386TRLO0
12:10:22	461	171.00	CHIX	00039114473TRLO0
12:13:16	50	171.00	CHIX	00039114542TRLO0
12:13:16	386	171.00	CHIX	00039114541TRLO0
12:14:04	1081	170.80	TRQX	00039114567TRLO0
12:14:04	913	170.80	XLON	00039114566TRLO0
12:14:04	759	170.80	CHIX	00039114565TRLO0
12:14:04	728	170.80	BATE	00039114564TRLO0
12:14:04	822	170.90	XLON	00039114570TRLO0
12:14:04	281	170.90	XLON	00039114569TRLO0
12:14:04	485	170.90	XLON	00039114568TRLO0
12:14:04	2116	170.80	XLON	00039114572TRLO0
12:14:04	492	170.80	XLON	00039114571TRLO0
12:14:04	4	170.90	BATE	00039114573TRLO0
12:14:04	364	170.80	XLON	00039114574TRLO0
12:14:04	273	170.90	XLON	00039114575TRLO0
12:14:08	494	170.80	CHIX	00039114580TRLO0
12:14:08	763	170.70	XLON	00039114583TRLO0
12:14:08	677	170.70	XLON	00039114582TRLO0
12:14:08	749	170.70	BATE	00039114581TRLO0
12:14:08	494	170.70	CHIX	00039114584TRLO0
12:15:27	799	170.50	XLON	00039114619TRLO0
12:15:27	490	170.50	CHIX	00039114617TRLO0
12:15:27	1822	170.60	XLON	00039114616TRLO0
12:15:27	562	170.60	BATE	00039114615TRLO0
12:15:27	816	170.60	CHIX	00039114614TRLO0
12:15:27	394	170.50	BATE	00039114618TRLO0
12:15:27	917	170.70	BATE	00039114620TRLO0
12:20:32	1249	170.70	XLON	00039114875TRLO0
12:20:32	1500	170.70	XLON	00039114874TRLO0
12:20:32	557	170.70	BATE	00039114873TRLO0
12:20:32	575	170.70	CHIX	00039114872TRLO0
12:20:32	494	170.70	XLON	00039114876TRLO0
12:20:32	743	170.60	XLON	00039114877TRLO0
12:20:33	389	170.60	BATE	00039114880TRLO0
12:20:33	460	170.60	CHIX	00039114879TRLO0
12:20:33	180	170.70	BATE	00039114882TRLO0
12:20:33	9	170.70	BATE	00039114881TRLO0
12:20:37	118	170.70	BATE	00039114885TRLO0
12:20:38	494	170.60	BATE	00039114886TRLO0
12:20:38	180	170.70	BATE	00039114887TRLO0
12:20:44	5	170.70	BATE	00039114890TRLO0
12:22:56	1006	171.20	XLON	00039115014TRLO0
12:22:56	660	171.20	XLON	00039115013TRLO0
12:22:56	184	171.20	XLON	00039115012TRLO0
12:22:56	191	171.20	XLON	00039115011TRLO0
12:22:56	202	171.20	XLON	00039115010TRLO0
12:25:50	993	171.20	XLON	00039115201TRLO0
13:01:53	1327	171.00	XLON	00039116623TRLO0
13:01:53	590	171.00	BATE	00039116621TRLO0
13:01:53	494	171.00	CHIX	00039116620TRLO0
13:01:53	437	170.80	TRQX	00039116625TRLO0
13:01:53	932	170.90	XLON	00039116624TRLO0
13:01:53	498	170.90	BATE	00039116622TRLO0
13:01:53	1224	170.80	TRQX	00039116626TRLO0
13:01:53	144	170.90	CHIX	00039116628TRLO0
13:01:53	138	170.90	CHIX	00039116627TRLO0
13:01:53	1577	171.00	CHIX	00039116629TRLO0
13:01:53	14464	171.00	XLON	00039116630TRLO0
13:01:53	10445	171.00	BATE	00039116631TRLO0
13:01:55	593	171.00	CHIX	00039116652TRLO0
13:01:55	490	171.00	BATE	00039116654TRLO0
13:01:55	100	171.00	BATE	00039116653TRLO0
13:01:55	223	171.00	CHIX	00039116656TRLO0
13:01:55	257	171.00	CHIX	00039116655TRLO0
13:01:55	77	171.00	BATE	00039116657TRLO0
13:01:56	173	171.00	BATE	00039116659TRLO0
13:02:21	494	171.00	XLON	00039116677TRLO0
13:02:21	776	171.00	CHIX	00039116676TRLO0
13:02:21	180	171.10	BATE	00039116679TRLO0
13:02:21	750	171.10	BATE	00039116678TRLO0
13:02:22	641	170.90	XLON	00039116681TRLO0
13:02:22	415	170.90	CHIX	00039116680TRLO0
13:02:22	767	171.10	BATE	00039116683TRLO0
13:02:22	180	171.10	BATE	00039116682TRLO0
13:02:22	180	171.10	BATE	00039116685TRLO0
13:02:23	88	171.00	BATE	00039116689TRLO0
13:06:05	1255	171.10	XLON	00039116895TRLO0
13:06:05	576	171.10	BATE	00039116894TRLO0
13:06:05	606	171.10	CHIX	00039116893TRLO0
13:06:05	2300	171.10	XLON	00039116896TRLO0
13:06:05	10638	171.20	XLON	00039116897TRLO0
13:06:05	600	171.20	BATE	00039116898TRLO0
13:06:10	834	171.20	BATE	00039116903TRLO0
13:06:48	1207	171.00	XLON	00039116923TRLO0
13:06:48	574	171.00	BATE	00039116922TRLO0
13:06:48	193	171.10	XLON	00039116927TRLO0
13:06:48	181	171.10	XLON	00039116926TRLO0
13:06:48	199	171.10	XLON	00039116925TRLO0
13:06:48	537	171.10	XLON	00039116924TRLO0
13:06:48	4142	171.20	XLON	00039116928TRLO0
13:06:48	867	171.10	BATE	00039116929TRLO0
13:06:48	72	171.20	BATE	00039116930TRLO0
13:06:48	494	171.00	XLON	00039116932TRLO0
13:07:10	494	171.00	XLON	00039116940TRLO0
13:11:52	1197	171.20	XLON	00039117094TRLO0
13:11:52	580	171.20	BATE	00039117093TRLO0
13:11:52	195	171.30	XLON	00039117098TRLO0
13:11:52	213	171.30	XLON	00039117097TRLO0
13:11:52	188	171.30	XLON	00039117096TRLO0
13:11:52	1281	171.30	XLON	00039117095TRLO0
13:14:59	5200	171.30	XLON	00039117213TRLO0
13:15:05	1440	171.10	XLON	00039117240TRLO0
13:15:05	578	171.10	BATE	00039117239TRLO0
13:15:05	698	171.10	CHIX	00039117238TRLO0
13:15:21	1355	171.00	XLON	00039117262TRLO0
13:15:21	615	171.00	CHIX	00039117261TRLO0
13:15:21	1100	171.00	BATE	00039117260TRLO0
13:15:21	494	171.00	BATE	00039117265TRLO0
13:15:21	700	171.10	BATE	00039117264TRLO0
13:15:21	314	171.10	BATE	00039117263TRLO0
13:15:21	494	171.00	XLON	00039117266TRLO0
13:17:00	494	171.00	BATE	00039117305TRLO0
13:17:07	945	170.90	XLON	00039117312TRLO0
13:17:07	297	170.90	XLON	00039117311TRLO0
13:17:07	444	170.90	BATE	00039117310TRLO0
13:17:07	871	170.80	XLON	00039117313TRLO0
13:17:07	9	171.00	BATE	00039117314TRLO0
13:29:51	1347	171.10	XLON	00039118044TRLO0
13:29:51	1067	171.10	TRQX	00039118043TRLO0
13:29:51	119	171.10	CHIX	00039118042TRLO0
13:29:51	435	171.10	CHIX	00039118041TRLO0
13:29:51	661	171.10	BATE	00039118038TRLO0
13:29:51	770	171.10	CHIX	00039118049TRLO0
13:29:51	944	171.00	XLON	00039118052TRLO0
13:29:51	461	171.00	BATE	00039118051TRLO0
13:29:51	464	171.00	CHIX	00039118050TRLO0
13:29:51	458	171.10	XLON	00039118053TRLO0
13:29:51	760	171.10	XLON	00039118054TRLO0
13:35:46	668	171.10	BATE	00039118533TRLO0
13:35:46	33	171.10	BATE	00039118532TRLO0
13:35:46	212	171.30	XLON	00039118535TRLO0
13:35:46	91	171.30	XLON	00039118534TRLO0
14:09:54	919	171.50	BATE	00039120244TRLO0
14:10:43	9	171.50	XLON	00039120270TRLO0
14:10:43	913	171.50	BATE	00039120269TRLO0
14:10:43	853	171.50	CHIX	00039120268TRLO0
14:26:30	2328	171.50	TRQX	00039121121TRLO0
14:26:30	2312	171.50	XLON	00039121120TRLO0
14:26:30	713	171.50	CHIX	00039121119TRLO0
14:26:30	1161	171.50	BATE	00039121116TRLO0
14:26:32	954	171.30	XLON	00039121128TRLO0
14:26:32	2177	171.40	XLON	00039121127TRLO0
14:26:32	1123	171.40	BATE	00039121126TRLO0
14:26:32	428	171.40	CHIX	00039121125TRLO0
14:26:32	1036	171.50	XLON	00039121130TRLO0
14:26:32	153	171.50	XLON	00039121129TRLO0
14:26:32	180	171.50	BATE	00039121133TRLO0
14:26:32	667	171.50	BATE	00039121132TRLO0
14:26:32	45	171.50	BATE	00039121131TRLO0
14:26:40	1243	171.50	XLON	00039121137TRLO0
14:26:40	618	171.50	BATE	00039121142TRLO0
14:27:38	721	171.50	XLON	00039121179TRLO0
14:28:36	8	171.50	XLON	00039121250TRLO0
14:28:36	180	171.50	XLON	00039121249TRLO0
14:28:36	188	171.50	XLON	00039121248TRLO0
14:28:36	217	171.50	XLON	00039121247TRLO0
14:28:36	436	171.50	XLON	00039121246TRLO0
14:29:34	683	171.50	XLON	00039121288TRLO0
14:29:34	191	171.50	XLON	00039121287TRLO0
14:29:34	43	171.50	XLON	00039121286TRLO0
14:32:36	39	171.50	XLON	00039121860TRLO0
14:32:36	754	171.50	CHIX	00039121859TRLO0
14:42:17	373	171.40	XLON	00039122930TRLO0
14:42:17	1703	171.40	TRQX	00039122926TRLO0
14:42:17	784	171.40	CHIX	00039122921TRLO0
14:42:17	1080	171.40	BATE	00039122919TRLO0
14:42:17	314	171.30	CHIX	00039122924TRLO0
14:42:17	2876	171.40	XLON	00039122931TRLO0
14:42:17	746	171.30	BATE	00039122933TRLO0
14:42:17	235	171.30	CHIX	00039122932TRLO0
14:42:17	1425	171.30	XLON	00039122934TRLO0
14:42:17	858	171.20	XLON	00039122935TRLO0
14:42:17	566	171.30	BATE	00039122937TRLO0
14:42:17	494	171.30	XLON	00039122936TRLO0
14:42:17	494	171.30	BATE	00039122938TRLO0
14:42:17	640	171.20	BATE	00039122939TRLO0
14:42:17	180	171.30	BATE	00039122940TRLO0
14:42:17	128	171.30	BATE	00039122943TRLO0
14:42:17	127	171.30	BATE	00039122942TRLO0
14:42:17	138	171.30	BATE	00039122941TRLO0
14:42:17	494	171.00	XLON	00039122944TRLO0
14:42:17	615	171.10	BATE	00039122945TRLO0
14:42:17	494	171.00	BATE	00039122946TRLO0
14:42:20	1312	170.90	XLON	00039122948TRLO0
14:42:34	933	170.90	BATE	00039122970TRLO0
14:42:36	919	170.80	XLON	00039122977TRLO0
14:42:36	562	170.80	BATE	00039122976TRLO0
14:46:47	3136	170.90	XLON	00039123390TRLO0
14:46:51	1031	170.80	XLON	00039123394TRLO0
14:46:51	1693	170.80	XLON	00039123393TRLO0
14:46:51	546	170.80	CHIX	00039123392TRLO0
14:46:51	746	170.70	BATE	00039123395TRLO0
14:56:58	2177	170.80	XLON	00039124097TRLO0
14:56:58	1221	170.80	TRQX	00039124098TRLO0
14:56:58	649	170.80	CHIX	00039124096TRLO0
14:56:58	494	170.80	XLON	00039124099TRLO0
14:56:58	529	170.80	CHIX	00039124101TRLO0
14:56:58	454	170.80	XLON	00039124102TRLO0
15:00:03	4781	171.10	XLON	00039124591TRLO0
15:00:10	469	171.10	XLON	00039124634TRLO0
15:00:10	103	171.10	XLON	00039124629TRLO0
15:03:06	403	171.30	BATE	00039124840TRLO0
15:07:07	493	171.50	XLON	00039125216TRLO0
15:07:07	1811	171.50	XLON	00039125215TRLO0
15:10:45	2177	171.30	XLON	00039125601TRLO0
15:10:45	1149	171.30	TRQX	00039125594TRLO0
15:10:45	1438	171.30	BATE	00039125593TRLO0
15:10:45	593	171.30	CHIX	00039125592TRLO0
15:10:45	46	171.20	BATE	00039125605TRLO0
15:10:45	1	171.20	BATE	00039125604TRLO0
15:10:45	954	171.20	XLON	00039125603TRLO0
15:10:45	12	171.20	BATE	00039125602TRLO0
15:10:45	571	171.20	BATE	00039125607TRLO0
15:10:45	412	171.20	CHIX	00039125606TRLO0
15:10:45	2930	171.40	CHIX	00039125611TRLO0
15:10:45	142	171.40	CHIX	00039125610TRLO0
15:10:45	159	171.40	CHIX	00039125609TRLO0
15:10:45	152	171.40	CHIX	00039125608TRLO0
15:10:45	2177	171.30	XLON	00039125612TRLO0
15:11:01	954	171.20	XLON	00039125632TRLO0
15:11:01	148	171.30	CHIX	00039125635TRLO0
15:11:01	131	171.30	CHIX	00039125634TRLO0
15:11:01	140	171.30	CHIX	00039125633TRLO0
15:11:01	554	171.40	CHIX	00039125640TRLO0
15:11:01	146	171.40	CHIX	00039125639TRLO0
15:11:01	147	171.40	CHIX	00039125638TRLO0
15:11:01	142	171.40	CHIX	00039125637TRLO0
15:11:01	130	171.40	CHIX	00039125636TRLO0
15:11:01	396	171.30	XLON	00039125642TRLO0
15:11:01	709	171.30	XLON	00039125641TRLO0
15:11:01	349	171.40	XLON	00039125643TRLO0
15:11:02	384	171.30	CHIX	00039125644TRLO0
15:11:02	152	171.40	CHIX	00039125648TRLO0
15:11:02	159	171.40	CHIX	00039125647TRLO0
15:11:02	158	171.40	CHIX	00039125646TRLO0
15:11:02	138	171.40	CHIX	00039125645TRLO0
15:11:02	149	171.30	CHIX	00039125651TRLO0
15:11:02	132	171.30	CHIX	00039125650TRLO0
15:11:02	148	171.30	CHIX	00039125649TRLO0
15:11:02	65	171.40	CHIX	00039125654TRLO0
15:11:02	749	171.40	CHIX	00039125653TRLO0
15:11:02	148	171.40	CHIX	00039125652TRLO0
15:11:02	21	171.30	CHIX	00039125655TRLO0
15:11:02	119	171.40	CHIX	00039125659TRLO0
15:11:02	139	171.40	CHIX	00039125658TRLO0
15:11:02	146	171.40	CHIX	00039125657TRLO0
15:11:02	69	171.40	CHIX	00039125656TRLO0
15:11:02	316	171.40	CHIX	00039125663TRLO0
15:11:02	160	171.40	CHIX	00039125662TRLO0
15:11:02	136	171.40	CHIX	00039125661TRLO0
15:11:02	155	171.40	CHIX	00039125660TRLO0
15:11:02	368	171.40	CHIX	00039125676TRLO0
15:11:02	133	171.40	CHIX	00039125668TRLO0
15:11:02	137	171.40	CHIX	00039125666TRLO0
15:11:02	142	171.40	CHIX	00039125664TRLO0
15:11:02	696	171.30	XLON	00039125678TRLO0
15:11:02	170	171.30	XLON	00039125677TRLO0
15:11:02	457	171.40	CHIX	00039125682TRLO0
15:11:02	155	171.40	CHIX	00039125681TRLO0
15:11:02	139	171.40	CHIX	00039125680TRLO0
15:11:02	141	171.40	CHIX	00039125679TRLO0
15:11:04	492	171.30	XLON	00039125687TRLO0
15:11:04	184	171.30	XLON	00039125686TRLO0
15:11:04	211	171.30	XLON	00039125685TRLO0
15:11:04	139	171.40	CHIX	00039125690TRLO0
15:11:04	160	171.40	CHIX	00039125689TRLO0
15:11:04	160	171.40	CHIX	00039125688TRLO0
15:11:04	456	171.40	CHIX	00039125691TRLO0
15:11:29	149	171.40	CHIX	00039125756TRLO0
15:11:29	133	171.40	CHIX	00039125755TRLO0
15:11:29	157	171.40	CHIX	00039125754TRLO0
15:11:29	748	171.40	CHIX	00039125757TRLO0
15:12:10	1470	171.20	BATE	00039125870TRLO0
15:12:10	680	171.20	CHIX	00039125869TRLO0
15:12:10	638	171.10	BATE	00039125871TRLO0
15:12:10	7	171.30	BATE	00039125872TRLO0
15:12:10	322	171.30	CHIX	00039125875TRLO0
15:12:10	134	171.30	CHIX	00039125874TRLO0
15:12:10	494	171.20	CHIX	00039125877TRLO0
15:12:10	1511	171.30	CHIX	00039125876TRLO0
15:12:10	91	171.30	XLON	00039125881TRLO0
15:12:10	215	171.30	XLON	00039125880TRLO0
15:12:10	182	171.30	XLON	00039125879TRLO0
15:12:10	213	171.30	XLON	00039125878TRLO0
15:12:10	201	171.30	XLON	00039125885TRLO0
15:12:10	201	171.30	XLON	00039125884TRLO0
15:12:10	197	171.30	XLON	00039125883TRLO0
15:12:10	105	171.30	XLON	00039125886TRLO0
15:15:49	2177	171.10	XLON	00039126385TRLO0
15:15:49	1451	171.10	BATE	00039126384TRLO0
15:15:49	789	171.10	CHIX	00039126383TRLO0
15:15:49	954	171.00	XLON	00039126386TRLO0
15:15:49	635	171.00	BATE	00039126389TRLO0
15:15:49	180	171.20	BATE	00039126388TRLO0
15:15:49	617	171.20	BATE	00039126387TRLO0
15:15:49	217	171.20	XLON	00039126394TRLO0
15:15:49	192	171.20	XLON	00039126393TRLO0
15:15:49	194	171.20	XLON	00039126392TRLO0
15:15:49	694	171.20	XLON	00039126391TRLO0
15:15:49	670	171.20	XLON	00039126390TRLO0
15:15:49	614	171.30	XLON	00039126395TRLO0
15:15:49	7	171.30	XLON	00039126401TRLO0
15:15:49	670	171.30	XLON	00039126400TRLO0
15:15:49	202	171.30	XLON	00039126399TRLO0
15:15:49	205	171.30	XLON	00039126398TRLO0
15:15:49	212	171.30	XLON	00039126397TRLO0
15:15:49	699	171.30	XLON	00039126396TRLO0
15:15:49	77	171.30	XLON	00039126406TRLO0
15:15:49	670	171.30	XLON	00039126405TRLO0
15:15:49	192	171.30	XLON	00039126404TRLO0
15:15:49	220	171.30	XLON	00039126403TRLO0
15:15:49	181	171.30	XLON	00039126402TRLO0
15:15:49	211	171.30	XLON	00039126411TRLO0
15:15:49	213	171.30	XLON	00039126410TRLO0
15:15:49	202	171.30	XLON	00039126409TRLO0
15:15:49	670	171.30	XLON	00039126408TRLO0
15:15:49	26	171.30	XLON	00039126413TRLO0
15:15:49	47	171.30	XLON	00039126412TRLO0
15:15:50	210	171.30	XLON	00039126418TRLO0
15:15:50	211	171.30	XLON	00039126417TRLO0
15:15:50	180	171.30	XLON	00039126416TRLO0
15:15:50	670	171.30	XLON	00039126415TRLO0
15:15:50	32	171.30	XLON	00039126420TRLO0
15:15:50	95	171.30	XLON	00039126419TRLO0
15:15:50	182	171.30	XLON	00039126426TRLO0
15:15:50	205	171.30	XLON	00039126425TRLO0
15:15:50	204	171.30	XLON	00039126424TRLO0
15:15:50	670	171.30	XLON	00039126423TRLO0
15:15:50	471	171.30	XLON	00039126422TRLO0
15:15:50	17	171.30	XLON	00039126427TRLO0
15:16:05	498	171.10	CHIX	00039126441TRLO0
15:16:56	943	171.20	XLON	00039126532TRLO0
15:16:56	220	171.20	XLON	00039126531TRLO0
15:16:56	205	171.20	XLON	00039126530TRLO0
15:16:56	213	171.20	XLON	00039126529TRLO0
15:16:56	716	171.20	XLON	00039126528TRLO0
15:16:56	146	171.30	XLON	00039126533TRLO0
15:17:00	2527	171.10	XLON	00039126553TRLO0
15:17:00	1047	171.10	BATE	00039126552TRLO0
15:17:04	1230	171.00	XLON	00039126573TRLO0
15:17:04	632	171.00	BATE	00039126572TRLO0
15:17:04	538	171.00	CHIX	00039126571TRLO0
15:17:04	381	170.90	BATE	00039126574TRLO0
15:20:40	3047	171.10	XLON	00039126962TRLO0
15:20:40	767	171.10	CHIX	00039126961TRLO0
15:20:40	1429	171.10	BATE	00039126960TRLO0
15:20:40	1337	171.00	XLON	00039126964TRLO0
15:20:40	626	171.00	BATE	00039126963TRLO0
15:27:54	1423	171.20	TRQX	00039127870TRLO0
15:27:54	2177	171.20	XLON	00039127869TRLO0
15:27:54	1592	171.20	BATE	00039127868TRLO0
15:27:54	877	171.20	CHIX	00039127867TRLO0
15:28:04	2177	171.20	XLON	00039127894TRLO0
15:28:04	1629	171.20	BATE	00039127895TRLO0
15:31:04	496	171.30	CHIX	00039128352TRLO0
15:31:19	2177	171.20	XLON	00039128369TRLO0
15:31:19	902	171.20	CHIX	00039128368TRLO0
15:31:19	316	171.20	BATE	00039128367TRLO0
15:31:19	1409	171.20	BATE	00039128366TRLO0
15:31:19	699	171.20	XLON	00039128372TRLO0
15:31:19	670	171.20	XLON	00039128371TRLO0
15:31:19	2300	171.20	XLON	00039128370TRLO0
15:36:02	180	171.40	BATE	00039129024TRLO0
15:36:02	137	171.40	BATE	00039129013TRLO0
15:36:02	269	171.40	CHIX	00039129029TRLO0
15:36:02	150	171.40	CHIX	00039129028TRLO0
15:36:02	154	171.40	CHIX	00039129027TRLO0
15:36:02	146	171.40	CHIX	00039129025TRLO0
15:40:18	2312	171.10	XLON	00039129451TRLO0
15:40:18	936	171.10	TRQX	00039129450TRLO0
15:40:18	1986	171.10	BATE	00039129449TRLO0
15:40:18	676	171.10	CHIX	00039129448TRLO0
15:40:18	1417	171.10	XLON	00039129453TRLO0
15:40:18	760	171.10	XLON	00039129452TRLO0
15:40:18	22	171.20	BATE	00039129454TRLO0
15:40:18	429	171.20	CHIX	00039129458TRLO0
15:40:18	136	171.20	CHIX	00039129457TRLO0
15:40:18	62	171.20	CHIX	00039129459TRLO0
15:43:22	1463	171.10	XLON	00039129702TRLO0
15:43:22	714	171.10	XLON	00039129701TRLO0
15:43:22	607	171.10	CHIX	00039129700TRLO0
15:43:22	109	171.10	CHIX	00039129699TRLO0
15:43:22	2042	171.10	BATE	00039129698TRLO0
15:43:22	753	171.20	XLON	00039129710TRLO0
15:43:22	201	171.20	XLON	00039129709TRLO0
15:43:22	194	171.20	XLON	00039129708TRLO0
15:43:22	189	171.20	XLON	00039129707TRLO0
15:43:22	256	171.20	XLON	00039129706TRLO0
15:43:22	23	171.20	XLON	00039129705TRLO0
15:43:22	2300	171.20	XLON	00039129704TRLO0
15:43:22	734	171.20	XLON	00039129703TRLO0
15:43:22	196	171.20	XLON	00039129716TRLO0
15:43:22	199	171.20	XLON	00039129715TRLO0
15:43:22	197	171.20	XLON	00039129714TRLO0
15:43:22	256	171.20	XLON	00039129712TRLO0
15:43:22	388	171.20	XLON	00039129717TRLO0
15:48:14	946	171.10	BATE	00039130159TRLO0
15:49:12	2177	171.10	XLON	00039130251TRLO0
15:49:12	535	171.10	CHIX	00039130250TRLO0
15:49:12	2194	171.10	BATE	00039130249TRLO0
15:49:12	2194	171.10	BATE	00039130252TRLO0
15:49:12	535	171.10	CHIX	00039130253TRLO0
15:49:12	389	171.20	XLON	00039130254TRLO0
15:49:12	292	171.20	XLON	00039130262TRLO0
15:49:12	220	171.20	XLON	00039130261TRLO0
15:49:12	219	171.20	XLON	00039130260TRLO0
15:49:12	217	171.20	XLON	00039130259TRLO0
15:49:12	518	171.20	XLON	00039130256TRLO0
15:49:12	270	171.20	XLON	00039130263TRLO0
15:49:12	211	171.20	XLON	00039130267TRLO0
15:49:12	187	171.20	XLON	00039130266TRLO0
15:49:12	201	171.20	XLON	00039130265TRLO0
15:49:12	131	171.20	XLON	00039130268TRLO0
15:49:12	212	171.20	XLON	00039130274TRLO0
15:49:12	191	171.20	XLON	00039130273TRLO0
15:49:12	198	171.20	XLON	00039130272TRLO0
15:49:12	518	171.20	XLON	00039130271TRLO0
15:49:12	115	171.20	XLON	00039130275TRLO0
15:49:12	1088	171.10	XLON	00039130277TRLO0
15:49:13	670	171.20	CHIX	00039130282TRLO0
15:49:13	153	171.20	CHIX	00039130281TRLO0
15:49:13	160	171.20	CHIX	00039130280TRLO0
15:49:13	147	171.20	CHIX	00039130279TRLO0
15:49:13	897	171.10	XLON	00039130283TRLO0
15:49:34	1659	171.20	XLON	00039130334TRLO0
15:53:10	2177	171.10	XLON	00039130808TRLO0
15:53:10	1087	171.10	TRQX	00039130807TRLO0
15:53:10	2061	171.10	BATE	00039130806TRLO0
15:53:10	580	171.10	CHIX	00039130804TRLO0
15:53:10	1142	171.20	XLON	00039130819TRLO0
15:53:10	624	171.20	XLON	00039130818TRLO0
15:53:10	1300	171.20	XLON	00039130817TRLO0
15:53:10	213	171.20	XLON	00039130816TRLO0
15:53:10	220	171.20	XLON	00039130815TRLO0
15:53:10	219	171.20	XLON	00039130814TRLO0
15:53:10	24	171.20	XLON	00039130812TRLO0
15:53:10	402	171.20	XLON	00039130811TRLO0
15:53:10	1000	171.20	XLON	00039130810TRLO0
15:53:10	2300	171.20	XLON	00039130809TRLO0
15:53:11	511	171.10	BATE	00039130821TRLO0
15:53:11	1029	171.10	CHIX	00039130822TRLO0
15:53:11	28	171.20	BATE	00039130823TRLO0
15:53:11	211	171.20	XLON	00039130829TRLO0
15:53:11	188	171.20	XLON	00039130828TRLO0
15:53:11	183	171.20	XLON	00039130827TRLO0
15:53:11	186	171.20	XLON	00039130826TRLO0
15:53:11	624	171.20	XLON	00039130825TRLO0
15:53:11	2300	171.20	XLON	00039130824TRLO0
15:57:31	1831	171.10	BATE	00039131281TRLO0
15:57:31	1591	171.10	XLON	00039131282TRLO0
15:57:31	1177	171.20	XLON	00039131283TRLO0
15:57:34	589	171.40	XLON	00039131291TRLO0
15:57:40	867	171.50	BATE	00039131304TRLO0
15:57:40	180	171.50	BATE	00039131303TRLO0
15:57:40	211	171.50	XLON	00039131309TRLO0
15:57:40	186	171.50	XLON	00039131308TRLO0
15:57:40	196	171.50	XLON	00039131307TRLO0
15:57:40	1300	171.50	XLON	00039131306TRLO0
15:57:40	692	171.50	XLON	00039131305TRLO0
15:57:40	1300	171.50	XLON	00039131310TRLO0
15:57:40	1123	171.50	XLON	00039131317TRLO0
15:57:40	209	171.50	XLON	00039131316TRLO0
15:57:40	213	171.50	XLON	00039131315TRLO0
15:57:40	185	171.50	XLON	00039131314TRLO0
15:57:40	116	171.50	XLON	00039131313TRLO0
15:57:40	1300	171.50	XLON	00039131312TRLO0
15:57:40	58	171.50	XLON	00039131311TRLO0
15:57:53	494	171.40	XLON	00039131349TRLO0
15:57:53	180	171.50	BATE	00039131351TRLO0
15:57:53	650	171.50	BATE	00039131350TRLO0
16:01:20	580	171.30	CHIX	00039131794TRLO0
16:01:20	3200	171.30	XLON	00039131793TRLO0
16:08:06	3357	171.50	XLON	00039132464TRLO0
16:08:06	843	171.50	CHIX	00039132463TRLO0
16:08:06	1900	171.50	XLON	00039132465TRLO0
16:08:06	1702	171.50	CHIX	00039132466TRLO0
16:08:06	161	171.50	CHIX	00039132467TRLO0
16:08:50	804	171.50	XLON	00039132529TRLO0
16:08:50	665	171.50	CHIX	00039132528TRLO0
16:10:38	2177	171.50	BATE	00039132666TRLO0
16:10:38	4	171.50	CHIX	00039132665TRLO0
16:10:38	651	171.50	CHIX	00039132667TRLO0
16:10:41	7	171.50	CHIX	00039132673TRLO0
16:10:44	562	171.50	XLON	00039132674TRLO0
16:10:44	752	171.50	CHIX	00039132675TRLO0
16:10:45	27	171.50	BATE	00039132681TRLO0
16:10:46	3	171.50	BATE	00039132682TRLO0
16:11:45	530	171.40	CHIX	00039132757TRLO0
16:11:45	340	171.40	XLON	00039132758TRLO0
16:11:45	1437	171.40	TRQX	00039132760TRLO0
16:11:45	173	171.40	XLON	00039132759TRLO0
16:15:44	813	171.40	XLON	00039133109TRLO0
16:15:44	4	171.40	XLON	00039133108TRLO0
16:15:44	8	171.40	BATE	00039133110TRLO0
16:15:44	787	171.40	XLON	00039133111TRLO0
16:15:44	1	171.40	TRQX	00039133112TRLO0
16:15:44	50	171.40	TRQX	00039133114TRLO0
16:15:44	49	171.40	TRQX	00039133113TRLO0
16:19:30	2975	171.30	CHIX	00039133344TRLO0
16:19:30	552	171.40	XLON	00039133355TRLO0
16:19:30	53	171.40	XLON	00039133354TRLO0
16:19:30	1300	171.40	XLON	00039133353TRLO0
16:19:30	200	171.40	XLON	00039133352TRLO0
16:19:30	225	171.40	XLON	00039133351TRLO0
16:19:30	188	171.40	XLON	00039133350TRLO0
16:19:30	207	171.40	XLON	00039133349TRLO0
16:19:30	753	171.40	XLON	00039133347TRLO0
16:19:30	439	171.20	BATE	00039133348TRLO0
16:19:30	989	171.40	XLON	00039133356TRLO0
16:19:30	180	171.40	BATE	00039133346TRLO0
16:19:30	52	171.40	BATE	00039133345TRLO0
16:19:30	475	171.30	XLON	00039133357TRLO0
16:19:30	104	171.30	XLON	00039133359TRLO0
16:19:30	1300	171.30	XLON	00039133358TRLO0
16:19:30	106	171.30	XLON	00039133362TRLO0
16:19:30	198	171.30	XLON	00039133361TRLO0
16:19:30	116	171.30	XLON	00039133360TRLO0
16:19:30	103	171.30	XLON	00039133365TRLO0
16:19:30	195	171.30	XLON	00039133364TRLO0
16:19:30	105	171.30	XLON	00039133363TRLO0
16:19:30	119	171.30	XLON	00039133368TRLO0
16:19:30	201	171.30	XLON	00039133367TRLO0
16:19:30	97	171.30	XLON	00039133366TRLO0
16:19:30	94	171.30	XLON	00039133371TRLO0
16:19:30	220	171.30	XLON	00039133370TRLO0
16:19:30	101	171.30	XLON	00039133369TRLO0
16:19:30	114	171.30	XLON	00039133374TRLO0
16:19:30	197	171.30	XLON	00039133373TRLO0
16:19:30	100	171.30	XLON	00039133372TRLO0
16:19:30	92	171.30	XLON	00039133377TRLO0
16:19:30	201	171.30	XLON	00039133376TRLO0
16:19:30	99	171.30	XLON	00039133375TRLO0
16:19:30	525	171.30	XLON	00039133384TRLO0
16:19:30	94	171.30	XLON	00039133383TRLO0
16:19:32	137	171.30	XLON	00039133387TRLO0
16:19:32	371	171.30	XLON	00039133388TRLO0
16:19:32	14	171.30	XLON	00039133389TRLO0
16:19:32	4	171.30	XLON	00039133390TRLO0
16:19:32	3	171.30	XLON	00039133392TRLO0
16:19:32	381	171.30	XLON	00039133391TRLO0
16:19:32	219	171.30	XLON	00039133396TRLO0
16:19:32	205	171.30	XLON	00039133395TRLO0
16:19:32	1300	171.30	XLON	00039133394TRLO0
16:19:32	190	171.30	XLON	00039133393TRLO0
16:19:32	211	171.30	XLON	00039133397TRLO0
16:19:32	198	171.30	XLON	00039133399TRLO0
16:19:32	203	171.30	XLON	00039133398TRLO0
16:19:32	707	171.30	XLON	00039133400TRLO0
16:19:33	109	171.30	BATE	00039133403TRLO0
16:19:33	1325	171.30	XLON	00039133409TRLO0
16:19:33	753	171.30	XLON	00039133408TRLO0
16:19:33	210	171.30	XLON	00039133407TRLO0
16:19:33	205	171.30	XLON	00039133406TRLO0
16:19:33	1300	171.30	XLON	00039133405TRLO0
16:19:33	187	171.30	XLON	00039133404TRLO0
16:19:33	962	171.30	XLON	00039133411TRLO0
16:19:33	2966	171.30	BATE	00039133410TRLO0
16:19:33	962	171.30	XLON	00039133412TRLO0
16:19:33	2946	171.30	BATE	00039133414TRLO0
16:19:33	20	171.30	BATE	00039133413TRLO0
16:19:33	188	171.30	BATE	00039133416TRLO0
16:19:33	358	171.30	BATE	00039133415TRLO0
16:19:33	962	171.30	XLON	00039133420TRLO0
16:19:33	2965	171.30	BATE	00039133419TRLO0
16:19:33	1	171.30	BATE	00039133418TRLO0
16:19:39	473	171.30	XLON	00039133429TRLO0
16:19:39	1300	171.30	XLON	00039133428TRLO0
16:19:39	184	171.30	XLON	00039133427TRLO0
16:19:39	494	171.30	XLON	00039133426TRLO0
16:19:39	448	171.30	XLON	00039133434TRLO0
16:19:39	182	171.30	XLON	00039133433TRLO0
16:19:39	211	171.30	XLON	00039133432TRLO0
16:19:39	187	171.30	XLON	00039133431TRLO0
16:19:39	1961	171.30	XLON	00039133430TRLO0
16:19:39	86	171.30	XLON	00039133437TRLO0
16:19:39	207	171.30	XLON	00039133436TRLO0
16:19:39	305	171.30	XLON	00039133435TRLO0
16:19:39	108	171.30	XLON	00039133442TRLO0
16:19:39	184	171.30	XLON	00039133441TRLO0
16:19:39	753	171.30	XLON	00039133440TRLO0
16:19:39	185	171.30	XLON	00039133439TRLO0
16:19:39	108	171.30	XLON	00039133438TRLO0
16:19:39	753	171.30	XLON	00039133446TRLO0
16:19:39	205	171.30	XLON	00039133445TRLO0
16:19:39	201	171.30	XLON	00039133444TRLO0
16:19:39	218	171.30	XLON	00039133443TRLO0
16:19:39	236	171.30	XLON	00039133450TRLO0
16:19:39	204	171.30	XLON	00039133449TRLO0
16:19:39	200	171.30	XLON	00039133448TRLO0
16:19:39	184	171.30	XLON	00039133447TRLO0
16:19:39	194	171.30	XLON	00039133454TRLO0
16:19:39	219	171.30	XLON	00039133453TRLO0
16:19:39	191	171.30	XLON	00039133452TRLO0
16:19:39	753	171.30	XLON	00039133451TRLO0
16:19:39	846	171.30	XLON	00039133458TRLO0
16:19:39	181	171.30	XLON	00039133457TRLO0
16:19:39	184	171.30	XLON	00039133456TRLO0
16:19:39	187	171.30	XLON	00039133455TRLO0
16:19:39	198	171.30	XLON	00039133462TRLO0
16:19:39	210	171.30	XLON	00039133461TRLO0
16:19:39	201	171.30	XLON	00039133460TRLO0
16:19:39	753	171.30	XLON	00039133459TRLO0
16:21:40	1487	171.30	XLON	00039133654TRLO0
16:21:41	1941	171.10	XLON	00039133662TRLO0
16:21:41	1765	171.10	XLON	00039133658TRLO0
16:21:41	2260	171.10	BATE	00039133657TRLO0
16:21:41	180	171.20	XLON	00039133667TRLO0
16:21:41	180	171.20	XLON	00039133666TRLO0
16:21:41	103	171.20	XLON	00039133665TRLO0
16:21:41	210	171.20	XLON	00039133664TRLO0
16:21:41	344	171.20	XLON	00039133663TRLO0
16:21:41	146	171.20	XLON	00039133668TRLO0
16:21:42	527	171.20	XLON	00039133674TRLO0
16:21:42	344	171.20	XLON	00039133673TRLO0
16:21:42	202	171.20	XLON	00039133672TRLO0
16:21:42	192	171.20	XLON	00039133671TRLO0
16:21:42	214	171.20	XLON	00039133670TRLO0
16:23:27	2177	171.10	XLON	00039133866TRLO0
16:23:27	1065	171.10	BATE	00039133865TRLO0
16:23:27	1112	171.10	BATE	00039133864TRLO0
16:23:27	954	171.00	BATE	00039133867TRLO0
16:23:30	190	171.20	XLON	00039133878TRLO0
16:23:30	190	171.20	XLON	00039133877TRLO0
16:23:30	212	171.20	XLON	00039133876TRLO0
16:23:30	486	171.20	XLON	00039133875TRLO0
16:23:30	126	171.20	XLON	00039133879TRLO0
16:23:30	3127	171.00	XLON	00039133882TRLO0
16:23:30	579	171.00	XLON	00039133881TRLO0
16:23:30	3706	171.00	BATE	00039133880TRLO0
16:24:44	620	171.10	XLON	00039134009TRLO0
16:24:44	196	171.10	XLON	00039134008TRLO0
16:24:44	186	171.10	XLON	00039134007TRLO0
16:24:44	6	171.10	XLON	00039134006TRLO0
16:24:44	190	171.10	XLON	00039134010TRLO0

---

---