FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 12

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	11 March 2025
Number of ordinary shares purchased	624,677
Weighted average price paid (p)	172.87
Highest price paid (p)	176.60
Lowest price paid (p)	171.30

Following the above purchase, FirstGroup holds 161,200,405 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 589,494,610. 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 11 March 2025 is 589,494,610. 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	172.93	335,852
BATE	172.88	175,244
CHIX	172.68	83,290
TRQX	172.76	30,291B

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:01:30	1711	172.10	XLON	00039221842TRLO0
08:01:30	711	172.00	XLON	00039221844TRLO0
08:01:30	489	171.90	XLON	00039221843TRLO0
08:01:31	485	171.30	XLON	00039221845TRLO0
08:03:52	1100	176.60	XLON	00039222141TRLO0
08:03:52	389	176.60	XLON	00039222142TRLO0
08:05:08	482	172.90	BATE	00039222225TRLO0
08:05:48	290	173.50	XLON	00039222262TRLO0
08:05:48	265	173.50	XLON	00039222263TRLO0
08:05:48	1454	173.50	XLON	00039222264TRLO0
08:05:48	29	173.50	XLON	00039222265TRLO0
08:07:36	482	173.10	CHIX	00039222381TRLO0
08:08:57	284	173.60	XLON	00039222462TRLO0
08:08:57	1164	173.60	XLON	00039222463TRLO0
08:10:25	482	173.10	CHIX	00039222609TRLO0
08:10:25	50	173.10	BATE	00039222610TRLO0
08:10:25	432	173.10	BATE	00039222611TRLO0
08:10:25	700	173.10	XLON	00039222612TRLO0
08:10:25	2009	172.90	TRQX	00039222613TRLO0
08:10:31	964	173.10	XLON	00039222624TRLO0
08:10:31	482	172.40	CHIX	00039222622TRLO0
08:10:31	482	172.40	BATE	00039222623TRLO0
08:21:47	482	173.40	CHIX	00039223102TRLO0
08:21:47	482	173.40	BATE	00039223103TRLO0
08:21:47	960	173.40	TRQX	00039223104TRLO0
08:21:47	714	173.40	XLON	00039223105TRLO0
08:30:00	482	173.50	CHIX	00039223458TRLO0
08:31:30	728	173.90	XLON	00039223546TRLO0
08:31:30	482	173.80	CHIX	00039223544TRLO0
08:31:30	728	173.80	XLON	00039223545TRLO0
08:37:22	482	174.20	CHIX	00039223762TRLO0
08:37:22	482	174.20	XLON	00039223763TRLO0
08:37:37	348	174.20	CHIX	00039223777TRLO0
08:41:08	482	174.20	CHIX	00039223911TRLO0
08:41:08	734	174.20	XLON	00039223912TRLO0
08:41:49	482	174.10	CHIX	00039223932TRLO0
08:41:49	482	174.10	BATE	00039223933TRLO0
08:41:49	739	174.10	XLON	00039223934TRLO0
08:41:49	1151	174.10	TRQX	00039223935TRLO0
08:41:49	8	174.10	XLON	00039223937TRLO0
08:41:49	482	174.00	CHIX	00039223936TRLO0
08:42:29	482	174.10	BATE	00039223952TRLO0
08:42:29	730	174.10	XLON	00039223953TRLO0
08:42:54	482	174.00	CHIX	00039223961TRLO0
08:42:54	482	174.00	BATE	00039223962TRLO0
08:42:54	348	174.00	XLON	00039223963TRLO0
08:46:43	482	174.10	CHIX	00039224124TRLO0
08:46:43	740	174.10	XLON	00039224125TRLO0
08:46:44	98	174.00	CHIX	00039224126TRLO0
08:47:06	482	174.00	BATE	00039224152TRLO0
08:47:06	137	174.00	XLON	00039224153TRLO0
08:47:14	482	174.00	BATE	00039224159TRLO0
08:47:14	39	174.00	CHIX	00039224160TRLO0
08:47:14	443	174.00	CHIX	00039224161TRLO0
08:47:14	351	174.00	XLON	00039224162TRLO0
08:47:14	391	174.00	XLON	00039224163TRLO0
08:47:15	482	174.00	BATE	00039224165TRLO0
08:47:15	482	174.00	CHIX	00039224166TRLO0
08:47:15	110	174.00	XLON	00039224167TRLO0
08:47:15	372	174.00	XLON	00039224168TRLO0
08:47:15	740	174.00	XLON	00039224169TRLO0
08:47:15	238	174.00	BATE	00039224170TRLO0
08:47:15	244	174.00	BATE	00039224171TRLO0
08:47:15	419	173.90	XLON	00039224177TRLO0
08:47:16	3160	174.00	BATE	00039224181TRLO0
08:47:16	49	174.00	CHIX	00039224182TRLO0
08:47:16	48	174.00	CHIX	00039224183TRLO0
08:47:16	563	174.00	BATE	00039224186TRLO0
08:47:16	580	174.00	BATE	00039224187TRLO0
08:47:16	558	174.00	BATE	00039224188TRLO0
08:47:16	500	174.00	BATE	00039224189TRLO0
08:47:16	3	174.00	BATE	00039224190TRLO0
08:47:16	482	173.90	BATE	00039224178TRLO0
08:47:16	482	173.90	CHIX	00039224179TRLO0
08:47:16	237	173.90	XLON	00039224180TRLO0
08:47:16	303	173.80	XLON	00039224184TRLO0
08:47:16	254	173.80	XLON	00039224185TRLO0
08:47:18	131	173.90	XLON	00039224198TRLO0
08:47:18	10	173.90	XLON	00039224199TRLO0
08:47:18	1300	173.90	XLON	00039224200TRLO0
08:47:18	144	173.90	XLON	00039224201TRLO0
08:47:18	35	173.90	XLON	00039224202TRLO0
08:47:22	867	173.90	BATE	00039224205TRLO0
08:47:24	363	173.90	BATE	00039224206TRLO0
08:47:24	362	173.90	BATE	00039224207TRLO0
08:47:25	164	173.90	BATE	00039224208TRLO0
08:47:30	482	173.60	BATE	00039224209TRLO0
08:47:30	360	173.60	XLON	00039224210TRLO0
08:47:32	482	173.60	BATE	00039224215TRLO0
08:47:32	372	173.60	XLON	00039224216TRLO0
08:47:33	482	173.60	BATE	00039224217TRLO0
08:50:48	310	173.70	XLON	00039224330TRLO0
08:50:48	64	173.70	XLON	00039224331TRLO0
08:50:48	482	173.60	BATE	00039224325TRLO0
08:50:48	482	173.60	CHIX	00039224326TRLO0
08:50:48	732	173.60	XLON	00039224327TRLO0
08:51:50	772	173.70	XLON	00039224366TRLO0
08:51:50	268	173.70	XLON	00039224367TRLO0
08:51:50	134	173.70	XLON	00039224368TRLO0
08:51:50	44	173.70	XLON	00039224369TRLO0
08:51:50	370	173.60	BATE	00039224362TRLO0
08:51:50	458	173.60	XLON	00039224363TRLO0
08:51:50	153	173.60	XLON	00039224364TRLO0
08:51:50	129	173.60	XLON	00039224365TRLO0
08:51:50	360	173.50	BATE	00039224358TRLO0
08:51:50	122	173.50	BATE	00039224359TRLO0
08:51:50	688	173.50	CHIX	00039224360TRLO0
08:51:50	734	173.50	XLON	00039224361TRLO0
08:52:12	580	173.50	BATE	00039224379TRLO0
08:52:12	240	173.50	XLON	00039224380TRLO0
08:52:12	84	173.50	XLON	00039224381TRLO0
08:52:12	153	173.50	XLON	00039224382TRLO0
08:52:12	113	173.50	XLON	00039224383TRLO0
08:52:12	631	173.40	CHIX	00039224376TRLO0
08:52:12	482	173.40	BATE	00039224377TRLO0
08:52:12	729	173.40	XLON	00039224378TRLO0
08:52:17	376	173.40	CHIX	00039224385TRLO0
08:52:18	240	173.50	XLON	00039224387TRLO0
08:52:18	1300	173.50	XLON	00039224388TRLO0
08:52:18	111	173.50	XLON	00039224389TRLO0
08:52:18	1439	173.50	BATE	00039224390TRLO0
08:52:18	106	173.40	CHIX	00039224386TRLO0
08:52:32	586	173.50	BATE	00039224399TRLO0
08:52:32	347	173.50	XLON	00039224400TRLO0
08:52:32	130	173.50	XLON	00039224401TRLO0
08:52:32	148	173.50	XLON	00039224402TRLO0
08:52:32	333	173.50	XLON	00039224403TRLO0
08:52:32	376	173.40	BATE	00039224396TRLO0
08:52:32	106	173.40	BATE	00039224397TRLO0
08:52:32	482	173.40	XLON	00039224398TRLO0
08:54:18	482	173.60	BATE	00039224477TRLO0
08:54:18	482	173.60	XLON	00039224478TRLO0
08:58:11	263	173.70	XLON	00039224723TRLO0
08:58:11	136	173.70	XLON	00039224724TRLO0
08:58:11	131	173.70	XLON	00039224725TRLO0
08:58:11	155	173.70	XLON	00039224726TRLO0
08:58:11	649	173.60	CHIX	00039224718TRLO0
08:58:11	482	173.60	BATE	00039224720TRLO0
08:58:11	204	173.60	XLON	00039224721TRLO0
08:58:11	995	173.60	TRQX	00039224722TRLO0
08:58:12	512	173.60	XLON	00039224727TRLO0
08:58:14	239	173.60	BATE	00039224728TRLO0
08:58:14	243	173.60	BATE	00039224729TRLO0
09:00:31	1716	173.80	XLON	00039224897TRLO0
09:00:31	242	173.70	XLON	00039224895TRLO0
09:00:31	540	173.70	XLON	00039224896TRLO0
09:00:31	602	173.60	CHIX	00039224886TRLO0
09:00:31	482	173.60	BATE	00039224891TRLO0
09:00:31	726	173.60	XLON	00039224892TRLO0
09:00:31	10	173.50	XLON	00039224899TRLO0
09:00:31	238	173.50	XLON	00039224900TRLO0
09:00:31	99	173.50	XLON	00039224901TRLO0
09:00:32	2	173.60	BATE	00039224906TRLO0
09:00:32	1008	173.60	BATE	00039224907TRLO0
09:00:32	51	173.60	BATE	00039224910TRLO0
09:00:32	48	173.60	BATE	00039224911TRLO0
09:00:32	48	173.60	BATE	00039224912TRLO0
09:00:32	21	173.60	BATE	00039224913TRLO0
09:00:32	159	173.60	BATE	00039224914TRLO0
09:00:32	1036	173.60	BATE	00039224915TRLO0
09:00:32	509	173.50	CHIX	00039224903TRLO0
09:00:32	482	173.50	BATE	00039224904TRLO0
09:00:32	209	173.50	XLON	00039224905TRLO0
09:00:32	512	173.40	BATE	00039224908TRLO0
09:00:32	307	173.40	XLON	00039224909TRLO0
09:00:32	114	173.40	XLON	00039224916TRLO0
09:00:32	91	173.40	XLON	00039224918TRLO0
09:00:45	959	173.30	BATE	00039224965TRLO0
09:00:45	720	173.30	XLON	00039224966TRLO0
09:00:45	2150	173.30	XLON	00039224967TRLO0
09:00:46	482	173.20	XLON	00039224968TRLO0
09:00:59	70	173.30	XLON	00039224986TRLO0
09:00:59	140	173.30	XLON	00039224987TRLO0
09:00:59	144	173.30	XLON	00039224988TRLO0
09:00:59	29	173.30	XLON	00039224989TRLO0
09:01:05	99	173.30	XLON	00039224995TRLO0
09:01:05	129	173.30	XLON	00039224996TRLO0
09:01:05	241	173.30	XLON	00039224997TRLO0
09:01:05	79	173.30	XLON	00039224998TRLO0
09:01:05	137	173.30	XLON	00039224999TRLO0
09:01:05	147	173.30	XLON	00039225001TRLO0
09:01:05	125	173.30	XLON	00039225002TRLO0
09:01:05	133	173.30	XLON	00039225003TRLO0
09:01:05	129	173.30	XLON	00039225004TRLO0
09:01:05	195	173.30	XLON	00039225005TRLO0
09:01:05	295	173.30	XLON	00039225006TRLO0
09:01:05	152	173.30	XLON	00039225007TRLO0
09:01:05	129	173.30	XLON	00039225008TRLO0
09:01:05	147	173.30	XLON	00039225009TRLO0
09:01:07	241	173.30	XLON	00039225010TRLO0
09:01:07	149	173.30	XLON	00039225011TRLO0
09:01:07	145	173.30	XLON	00039225012TRLO0
09:01:13	88	173.30	XLON	00039225013TRLO0
09:01:13	153	173.30	XLON	00039225014TRLO0
09:09:51	1000	173.20	BATE	00039225403TRLO0
09:09:51	490	173.10	XLON	00039225404TRLO0
09:09:51	495	173.10	XLON	00039225405TRLO0
09:09:51	44	173.10	XLON	00039225406TRLO0
09:09:51	637	173.00	CHIX	00039225399TRLO0
09:09:51	482	173.00	BATE	00039225400TRLO0
09:09:51	708	173.00	XLON	00039225401TRLO0
09:09:51	490	173.00	XLON	00039225407TRLO0
09:09:51	228	173.00	XLON	00039225408TRLO0
09:09:51	466	172.90	CHIX	00039225402TRLO0
09:10:20	50	173.00	XLON	00039225547TRLO0
09:10:20	135	173.00	XLON	00039225548TRLO0
09:10:20	148	173.00	XLON	00039225549TRLO0
09:11:04	573	172.70	BATE	00039225600TRLO0
09:11:04	545	172.70	XLON	00039225601TRLO0
09:11:04	28	172.70	XLON	00039225602TRLO0
09:19:13	1100	172.70	BATE	00039225860TRLO0
09:19:13	733	172.70	BATE	00039225861TRLO0
09:19:13	460	172.70	XLON	00039225862TRLO0
09:19:13	98	172.70	XLON	00039225863TRLO0
09:19:13	131	172.70	XLON	00039225864TRLO0
09:19:13	338	172.70	XLON	00039225865TRLO0
09:19:13	482	172.60	BATE	00039225855TRLO0
09:19:13	564	172.60	CHIX	00039225856TRLO0
09:19:13	815	172.60	XLON	00039225857TRLO0
09:19:13	931	172.60	TRQX	00039225858TRLO0
09:19:13	394	172.50	CHIX	00039225859TRLO0
09:19:33	226	172.70	XLON	00039225887TRLO0
09:19:33	363	172.70	XLON	00039225888TRLO0
09:19:33	7	172.70	XLON	00039225889TRLO0
09:20:06	1363	172.90	XLON	00039225901TRLO0
09:20:18	454	172.90	XLON	00039225903TRLO0
09:20:18	1	172.90	XLON	00039225904TRLO0
09:20:18	26	172.90	XLON	00039225905TRLO0
09:20:18	121	172.90	XLON	00039225906TRLO0
09:20:18	143	172.90	XLON	00039225907TRLO0
09:20:18	449	172.90	XLON	00039225908TRLO0
09:20:18	140	172.90	XLON	00039225910TRLO0
09:20:18	145	172.90	XLON	00039225911TRLO0
09:20:18	147	172.90	XLON	00039225912TRLO0
09:20:18	140	172.90	XLON	00039225913TRLO0
09:20:18	446	172.90	XLON	00039225914TRLO0
09:20:19	146	172.90	XLON	00039225915TRLO0
09:20:19	146	172.90	XLON	00039225916TRLO0
09:20:19	460	172.90	XLON	00039225917TRLO0
09:20:19	6	172.90	XLON	00039225918TRLO0
09:20:19	140	172.90	XLON	00039225919TRLO0
09:20:19	145	172.90	XLON	00039225920TRLO0
09:20:19	76	172.90	XLON	00039225921TRLO0
09:20:21	1605	172.80	XLON	00039225923TRLO0
09:20:21	419	172.80	XLON	00039225924TRLO0
09:20:21	395	172.80	XLON	00039225925TRLO0
09:20:21	152	172.80	XLON	00039225926TRLO0
09:20:21	138	172.80	XLON	00039225927TRLO0
09:20:22	126	172.80	XLON	00039225928TRLO0
09:20:22	141	172.80	XLON	00039225929TRLO0
09:20:22	320	172.80	XLON	00039225930TRLO0
09:20:22	139	172.80	XLON	00039225931TRLO0
09:20:22	142	172.80	XLON	00039225932TRLO0
09:20:22	174	172.80	XLON	00039225933TRLO0
09:20:24	728	172.70	BATE	00039225938TRLO0
09:20:24	482	172.70	XLON	00039225939TRLO0
09:20:24	643	172.60	XLON	00039225940TRLO0
09:22:35	482	172.60	XLON	00039226020TRLO0
09:23:11	474	172.50	CHIX	00039226031TRLO0
09:23:11	604	172.50	BATE	00039226032TRLO0
09:23:11	813	172.50	XLON	00039226033TRLO0
09:23:11	569	172.40	XLON	00039226034TRLO0
09:41:27	488	172.60	XLON	00039226656TRLO0
09:41:27	205	172.60	XLON	00039226657TRLO0
09:41:27	482	172.50	CHIX	00039226652TRLO0
09:41:27	482	172.50	BATE	00039226653TRLO0
09:41:27	766	172.50	XLON	00039226654TRLO0
09:41:27	935	172.50	TRQX	00039226655TRLO0
09:41:27	1512	172.50	XLON	00039226658TRLO0
09:41:30	357	172.50	XLON	00039226664TRLO0
09:41:30	133	172.50	XLON	00039226665TRLO0
09:41:31	107	172.50	XLON	00039226666TRLO0
09:41:31	360	172.50	XLON	00039226667TRLO0
09:41:31	470	172.50	BATE	00039226668TRLO0
09:41:31	168	172.50	CHIX	00039226669TRLO0
09:41:52	712	172.50	BATE	00039226687TRLO0
09:41:52	352	172.50	XLON	00039226688TRLO0
09:41:52	134	172.50	XLON	00039226689TRLO0
09:41:52	144	172.50	XLON	00039226690TRLO0
09:41:52	389	172.50	XLON	00039226691TRLO0
09:41:52	792	172.30	CHIX	00039226683TRLO0
09:41:52	482	172.30	BATE	00039226684TRLO0
09:41:52	581	172.30	XLON	00039226685TRLO0
09:41:52	24	172.30	XLON	00039226686TRLO0
09:42:09	811	172.30	CHIX	00039226709TRLO0
09:42:10	362	172.50	BATE	00039226710TRLO0
09:42:13	70	172.50	BATE	00039226713TRLO0
09:42:13	159	172.50	BATE	00039226714TRLO0
09:42:13	255	172.50	BATE	00039226715TRLO0
09:42:13	482	172.30	BATE	00039226711TRLO0
09:42:13	482	172.30	XLON	00039226712TRLO0
09:42:51	482	172.30	XLON	00039226749TRLO0
09:42:57	763	172.20	BATE	00039226752TRLO0
09:42:57	753	172.20	XLON	00039226753TRLO0
09:43:02	588	172.10	BATE	00039226754TRLO0
09:43:02	275	172.10	XLON	00039226755TRLO0
09:43:07	258	172.10	XLON	00039226757TRLO0
09:44:24	86	172.40	XLON	00039226822TRLO0
09:44:24	572	172.40	XLON	00039226823TRLO0
09:44:24	67	172.40	XLON	00039226824TRLO0
09:44:24	130	172.40	XLON	00039226825TRLO0
09:44:24	147	172.40	XLON	00039226826TRLO0
09:48:41	1939	172.70	BATE	00039227037TRLO0
09:48:41	112	172.70	BATE	00039227038TRLO0
09:52:45	772	173.50	XLON	00039227202TRLO0
09:52:45	771	173.50	XLON	00039227203TRLO0
09:52:58	763	173.40	BATE	00039227209TRLO0
09:52:58	838	173.40	CHIX	00039227210TRLO0
09:52:58	15	173.40	BATE	00039227211TRLO0
09:52:58	769	173.40	XLON	00039227212TRLO0
09:52:58	767	173.40	XLON	00039227213TRLO0
09:53:43	626	173.30	BATE	00039227230TRLO0
09:53:43	647	173.30	CHIX	00039227231TRLO0
09:53:43	765	173.30	XLON	00039227232TRLO0
10:00:29	562	173.20	BATE	00039227553TRLO0
10:00:29	864	173.20	CHIX	00039227554TRLO0
10:00:29	775	173.20	XLON	00039227555TRLO0
10:00:30	541	173.10	XLON	00039227557TRLO0
10:00:39	103	173.10	XLON	00039227593TRLO0
10:01:39	739	173.10	BATE	00039227675TRLO0
10:01:39	770	173.10	XLON	00039227676TRLO0
10:01:39	769	173.10	XLON	00039227677TRLO0
10:03:53	382	173.10	XLON	00039227854TRLO0
10:03:53	247	173.00	CHIX	00039227848TRLO0
10:03:53	500	173.00	BATE	00039227849TRLO0
10:03:53	167	173.00	CHIX	00039227850TRLO0
10:03:53	253	173.00	BATE	00039227851TRLO0
10:03:53	500	173.00	XLON	00039227852TRLO0
10:03:53	267	173.00	XLON	00039227853TRLO0
10:09:20	90	173.10	XLON	00039228071TRLO0
10:09:20	365	173.10	XLON	00039228072TRLO0
10:09:20	143	173.10	XLON	00039228073TRLO0
10:09:20	147	173.10	XLON	00039228074TRLO0
10:09:20	295	173.10	XLON	00039228075TRLO0
10:09:20	129	173.10	XLON	00039228076TRLO0
10:09:20	450	173.10	XLON	00039228077TRLO0
10:09:20	143	173.10	XLON	00039228078TRLO0
10:09:20	1042	173.10	XLON	00039228079TRLO0
10:09:20	134	173.10	XLON	00039228080TRLO0
10:09:20	450	173.10	XLON	00039228081TRLO0
10:09:20	799	173.10	XLON	00039228082TRLO0
10:09:20	497	172.90	CHIX	00039228068TRLO0
10:09:20	739	172.90	BATE	00039228069TRLO0
10:09:20	768	172.90	XLON	00039228070TRLO0
10:09:22	243	172.90	BATE	00039228083TRLO0
10:09:22	239	172.90	BATE	00039228084TRLO0
10:09:23	328	172.80	BATE	00039228085TRLO0
10:09:23	775	172.80	XLON	00039228086TRLO0
10:09:23	196	172.80	BATE	00039228087TRLO0
10:13:24	456	172.80	XLON	00039228245TRLO0
10:13:24	229	172.80	XLON	00039228246TRLO0
10:13:24	185	172.80	XLON	00039228247TRLO0
10:13:39	636	172.70	BATE	00039228252TRLO0
10:13:39	6	172.70	BATE	00039228253TRLO0
10:13:39	732	172.70	XLON	00039228254TRLO0
10:13:39	513	172.60	XLON	00039228255TRLO0
10:13:39	449	172.60	BATE	00039228256TRLO0
10:13:41	432	172.50	CHIX	00039228258TRLO0
10:13:41	1127	172.50	TRQX	00039228259TRLO0
10:16:34	429	172.30	XLON	00039228381TRLO0
10:27:10	298	172.90	BATE	00039228694TRLO0
10:27:16	581	172.90	CHIX	00039228696TRLO0
10:27:16	482	172.90	BATE	00039228697TRLO0
10:28:38	482	172.90	BATE	00039228724TRLO0
10:28:38	1029	172.90	TRQX	00039228725TRLO0
10:28:38	809	172.90	XLON	00039228726TRLO0
10:34:56	806	172.80	CHIX	00039228939TRLO0
10:34:56	482	172.80	BATE	00039228940TRLO0
10:34:56	539	172.80	XLON	00039228941TRLO0
10:39:47	714	173.00	CHIX	00039229127TRLO0
10:39:47	482	173.00	BATE	00039229128TRLO0
10:39:47	482	173.00	XLON	00039229129TRLO0
10:40:29	1	173.00	BATE	00039229236TRLO0
10:40:29	500	173.00	BATE	00039229237TRLO0
10:40:29	209	173.00	BATE	00039229238TRLO0
10:40:29	571	172.90	CHIX	00039229232TRLO0
10:40:29	484	172.90	BATE	00039229233TRLO0
10:40:29	32	172.90	XLON	00039229234TRLO0
10:40:29	517	172.90	XLON	00039229235TRLO0
10:42:37	482	172.90	BATE	00039229311TRLO0
10:42:37	333	172.90	XLON	00039229312TRLO0
10:42:37	217	172.90	XLON	00039229313TRLO0
10:42:40	483	172.90	XLON	00039229315TRLO0
10:49:19	226	173.30	XLON	00039229559TRLO0
10:49:19	237	173.30	XLON	00039229560TRLO0
10:49:19	12	173.30	XLON	00039229561TRLO0
10:49:19	694	173.20	CHIX	00039229550TRLO0
10:49:19	460	173.20	BATE	00039229551TRLO0
10:49:19	57	173.20	BATE	00039229552TRLO0
10:49:19	590	173.20	XLON	00039229553TRLO0
10:49:19	500	173.20	XLON	00039229554TRLO0
10:49:19	100	173.20	XLON	00039229555TRLO0
10:49:19	500	173.20	BATE	00039229556TRLO0
10:49:19	640	173.20	CHIX	00039229557TRLO0
10:49:19	21	173.20	BATE	00039229558TRLO0
10:50:40	709	173.10	XLON	00039229600TRLO0
10:56:37	243	173.10	BATE	00039229865TRLO0
10:59:25	87	173.20	CHIX	00039229952TRLO0
11:00:04	534	173.20	BATE	00039229980TRLO0
11:00:04	614	173.20	CHIX	00039229981TRLO0
11:00:04	610	173.20	XLON	00039229982TRLO0
11:00:33	432	173.10	CHIX	00039230024TRLO0
11:00:33	462	173.10	BATE	00039230025TRLO0
11:00:33	564	173.10	XLON	00039230026TRLO0
11:00:33	1334	173.10	TRQX	00039230027TRLO0
11:00:36	493	173.10	BATE	00039230028TRLO0
11:00:36	563	173.10	XLON	00039230029TRLO0
11:00:37	491	173.10	BATE	00039230031TRLO0
11:00:46	489	173.10	BATE	00039230037TRLO0
11:03:04	244	173.20	CHIX	00039230110TRLO0
11:04:15	562	173.20	XLON	00039230175TRLO0
11:05:11	250	173.10	XLON	00039230224TRLO0
11:07:10	245	173.10	BATE	00039230274TRLO0
11:08:36	271	173.10	BATE	00039230298TRLO0
11:08:36	569	173.10	XLON	00039230299TRLO0
11:08:37	508	173.10	CHIX	00039230300TRLO0
11:08:37	577	173.10	XLON	00039230301TRLO0
11:08:38	498	173.10	BATE	00039230302TRLO0
11:08:38	209	173.10	BATE	00039230305TRLO0
11:08:38	129	173.10	BATE	00039230306TRLO0
11:08:38	397	173.00	XLON	00039230303TRLO0
11:08:38	606	173.00	XLON	00039230304TRLO0
11:08:39	100	173.10	XLON	00039230307TRLO0
11:08:39	162	173.10	BATE	00039230308TRLO0
11:08:45	264	173.10	XLON	00039230310TRLO0
11:12:04	10	173.10	BATE	00039230375TRLO0
11:21:57	244	173.10	BATE	00039230669TRLO0
11:23:52	243	173.10	BATE	00039230706TRLO0
11:27:32	243	173.10	BATE	00039230831TRLO0
11:37:39	159	173.40	BATE	00039231436TRLO0
11:37:39	956	173.40	BATE	00039231437TRLO0
11:37:39	243	173.40	BATE	00039231438TRLO0
11:37:39	358	173.40	BATE	00039231439TRLO0
11:37:39	865	173.40	BATE	00039231440TRLO0
11:37:39	500	173.40	BATE	00039231442TRLO0
11:37:39	187	173.30	BATE	00039231431TRLO0
11:37:39	415	173.30	BATE	00039231432TRLO0
11:37:39	1081	173.30	TRQX	00039231433TRLO0
11:37:39	365	173.30	TRQX	00039231434TRLO0
11:37:39	46	173.30	XLON	00039231435TRLO0
11:37:40	363	173.40	BATE	00039231443TRLO0
11:37:40	482	173.20	CHIX	00039231444TRLO0
11:37:41	74	173.40	BATE	00039231446TRLO0
11:38:20	71	173.40	BATE	00039231485TRLO0
11:38:20	485	173.40	BATE	00039231486TRLO0
11:38:20	83	173.40	CHIX	00039231487TRLO0
11:38:20	77	173.40	CHIX	00039231488TRLO0
11:38:20	399	173.40	CHIX	00039231489TRLO0
11:38:20	150	173.40	XLON	00039231490TRLO0
11:38:20	465	173.40	XLON	00039231491TRLO0
11:38:20	129	173.40	XLON	00039231492TRLO0
11:38:20	90	173.40	XLON	00039231493TRLO0
11:38:20	722	173.40	BATE	00039231494TRLO0
11:38:20	136	173.40	XLON	00039231495TRLO0
11:38:20	137	173.40	XLON	00039231496TRLO0
11:38:20	215	173.40	XLON	00039231497TRLO0
11:38:20	542	173.20	BATE	00039231481TRLO0
11:38:20	41	173.20	BATE	00039231482TRLO0
11:38:20	482	173.20	CHIX	00039231483TRLO0
11:38:20	697	173.20	XLON	00039231484TRLO0
11:38:21	506	173.40	BATE	00039231499TRLO0
11:38:21	499	173.40	BATE	00039231500TRLO0
11:38:21	730	173.40	BATE	00039231501TRLO0
11:38:21	482	173.20	XLON	00039231498TRLO0
11:38:22	736	173.40	BATE	00039231502TRLO0
11:38:22	159	173.40	BATE	00039231503TRLO0
11:38:22	817	173.40	BATE	00039231504TRLO0
11:38:24	369	173.10	CHIX	00039231505TRLO0
11:39:26	217	173.40	BATE	00039231555TRLO0
11:39:26	58	173.40	BATE	00039231556TRLO0
11:39:26	118	173.40	BATE	00039231557TRLO0
11:39:29	796	173.30	BATE	00039231560TRLO0
11:41:05	245	173.20	BATE	00039231665TRLO0
11:41:50	694	173.20	XLON	00039231675TRLO0
11:41:50	388	173.20	CHIX	00039231676TRLO0
11:41:50	493	173.20	BATE	00039231677TRLO0
11:41:50	295	173.20	CHIX	00039231678TRLO0
11:41:51	152	173.20	XLON	00039231679TRLO0
11:41:51	147	173.20	XLON	00039231680TRLO0
11:41:51	54	173.20	XLON	00039231681TRLO0
11:41:51	127	173.20	XLON	00039231682TRLO0
11:41:51	148	173.20	XLON	00039231683TRLO0
11:43:30	82	173.20	XLON	00039231841TRLO0
11:43:30	138	173.20	XLON	00039231842TRLO0
11:43:30	126	173.20	XLON	00039231843TRLO0
11:43:30	490	173.20	XLON	00039231844TRLO0
11:43:30	147	173.20	XLON	00039231846TRLO0
11:43:30	149	173.20	XLON	00039231847TRLO0
11:43:30	195	173.20	XLON	00039231848TRLO0
11:43:30	130	173.20	XLON	00039231849TRLO0
11:43:30	130	173.20	XLON	00039231850TRLO0
11:43:30	136	173.20	XLON	00039231851TRLO0
11:43:30	126	173.20	XLON	00039231852TRLO0
11:43:30	152	173.20	XLON	00039231853TRLO0
11:43:30	131	173.20	XLON	00039231854TRLO0
11:43:30	460	173.20	XLON	00039231855TRLO0
11:43:30	94	173.20	XLON	00039231856TRLO0
11:43:30	131	173.20	XLON	00039231857TRLO0
11:43:30	151	173.20	XLON	00039231858TRLO0
11:43:30	129	173.20	XLON	00039231859TRLO0
11:43:30	355	173.20	XLON	00039231860TRLO0
11:43:30	128	173.20	XLON	00039231861TRLO0
11:43:30	142	173.20	XLON	00039231862TRLO0
11:43:30	472	173.20	XLON	00039231863TRLO0
11:43:30	666	173.10	CHIX	00039231838TRLO0
11:43:30	39	173.10	XLON	00039231839TRLO0
11:43:30	660	173.10	XLON	00039231840TRLO0
11:43:30	552	173.10	CHIX	00039231845TRLO0
11:43:31	981	173.00	XLON	00039231865TRLO0
11:46:53	246	172.90	BATE	00039232036TRLO0
11:46:53	571	172.90	BATE	00039232037TRLO0
11:46:53	895	172.90	XLON	00039232038TRLO0
11:46:53	539	172.80	XLON	00039232039TRLO0
11:46:54	482	172.80	XLON	00039232041TRLO0
11:46:55	503	172.70	XLON	00039232042TRLO0
11:48:27	18	172.50	XLON	00039232225TRLO0
11:50:04	245	172.50	BATE	00039232336TRLO0
11:50:58	247	172.50	BATE	00039232370TRLO0
11:52:46	247	172.50	BATE	00039232471TRLO0
11:54:34	88	172.50	BATE	00039232549TRLO0
11:56:29	87	172.50	BATE	00039232605TRLO0
11:57:28	246	172.50	BATE	00039232649TRLO0
12:07:04	482	172.90	CHIX	00039233022TRLO0
12:07:04	1117	172.90	TRQX	00039233023TRLO0
12:07:04	699	172.90	XLON	00039233024TRLO0
12:07:04	490	172.90	XLON	00039233025TRLO0
12:07:05	482	172.90	CHIX	00039233026TRLO0
12:09:55	147	173.00	XLON	00039233126TRLO0
12:09:55	227	173.00	XLON	00039233128TRLO0
12:09:55	145	173.00	XLON	00039233129TRLO0
12:09:55	146	173.00	XLON	00039233130TRLO0
12:09:55	472	173.00	XLON	00039233132TRLO0
12:09:55	226	173.00	XLON	00039233133TRLO0
12:09:55	118	173.00	XLON	00039233134TRLO0
12:09:55	102	173.00	XLON	00039233135TRLO0
12:09:55	17	173.00	XLON	00039233136TRLO0
12:09:55	153	173.00	XLON	00039233137TRLO0
12:09:55	480	173.00	XLON	00039233138TRLO0
12:09:55	78	173.00	XLON	00039233139TRLO0
12:09:55	61	173.00	XLON	00039233146TRLO0
12:09:55	146	173.00	XLON	00039233147TRLO0
12:09:55	480	173.00	XLON	00039233148TRLO0
12:09:55	1	173.00	XLON	00039233153TRLO0
12:09:55	826	172.80	CHIX	00039233119TRLO0
12:09:55	553	172.80	BATE	00039233120TRLO0
12:09:55	688	172.80	XLON	00039233121TRLO0
12:09:56	1066	172.80	BATE	00039233163TRLO0
12:09:56	375	172.80	XLON	00039233164TRLO0
12:09:56	107	172.80	XLON	00039233165TRLO0
12:09:56	245	172.80	XLON	00039233166TRLO0
12:09:56	152	172.80	XLON	00039233167TRLO0
12:09:56	128	172.80	XLON	00039233168TRLO0
12:09:56	470	172.80	XLON	00039233169TRLO0
12:09:56	482	172.70	CHIX	00039233158TRLO0
12:09:56	482	172.70	BATE	00039233159TRLO0
12:09:56	444	172.70	XLON	00039233160TRLO0
12:09:56	500	172.70	XLON	00039233161TRLO0
12:09:56	221	172.70	XLON	00039233162TRLO0
12:10:06	500	172.80	BATE	00039233176TRLO0
12:10:06	31	172.80	BATE	00039233177TRLO0
12:10:06	536	172.80	BATE	00039233179TRLO0
12:10:06	451	172.60	CHIX	00039233173TRLO0
12:10:06	933	172.60	XLON	00039233174TRLO0
12:10:10	51	172.70	XLON	00039233182TRLO0
12:10:10	149	172.70	XLON	00039233183TRLO0
12:10:10	127	172.70	XLON	00039233184TRLO0
12:10:10	482	172.60	BATE	00039233181TRLO0
12:10:20	482	172.60	BATE	00039233203TRLO0
12:10:20	482	172.60	XLON	00039233204TRLO0
12:11:14	654	172.50	BATE	00039233637TRLO0
12:11:14	674	172.50	XLON	00039233638TRLO0
12:11:14	675	172.40	XLON	00039233639TRLO0
12:13:13	410	172.30	CHIX	00039233711TRLO0
12:14:54	640	172.30	BATE	00039233749TRLO0
12:14:54	161	172.30	XLON	00039233750TRLO0
12:14:54	506	172.30	XLON	00039233751TRLO0
12:20:36	751	172.60	CHIX	00039233983TRLO0
12:20:36	849	172.60	XLON	00039233988TRLO0
12:28:50	470	172.60	XLON	00039234249TRLO0
12:28:50	51	172.60	XLON	00039234250TRLO0
12:28:50	153	172.60	XLON	00039234254TRLO0
12:28:50	161	172.60	XLON	00039234259TRLO0
12:28:50	83	172.60	XLON	00039234261TRLO0
12:28:50	29	172.60	XLON	00039234262TRLO0
12:28:50	35	172.60	XLON	00039234263TRLO0
12:28:50	133	172.60	XLON	00039234264TRLO0
12:28:50	22	172.60	XLON	00039234265TRLO0
12:28:50	688	172.60	XLON	00039234266TRLO0
12:28:50	180	172.60	XLON	00039234267TRLO0
12:28:50	141	172.60	XLON	00039234268TRLO0
12:28:50	139	172.60	XLON	00039234269TRLO0
12:28:50	93	172.60	XLON	00039234270TRLO0
12:28:50	86	172.60	XLON	00039234271TRLO0
12:28:50	114	172.60	XLON	00039234275TRLO0
12:28:50	33	172.60	XLON	00039234276TRLO0
12:28:50	40	172.60	XLON	00039234277TRLO0
12:28:50	470	172.60	XLON	00039234278TRLO0
12:28:50	126	172.60	XLON	00039234279TRLO0
12:28:50	78	172.60	XLON	00039234280TRLO0
12:28:50	482	172.50	CHIX	00039234237TRLO0
12:28:50	699	172.50	BATE	00039234242TRLO0
12:28:50	1409	172.50	TRQX	00039234243TRLO0
12:28:50	854	172.50	XLON	00039234244TRLO0
12:29:22	612	172.40	CHIX	00039234303TRLO0
12:29:22	718	172.40	BATE	00039234304TRLO0
12:29:22	845	172.40	XLON	00039234305TRLO0
12:29:22	24	172.40	XLON	00039234306TRLO0
12:41:44	482	172.30	CHIX	00039234722TRLO0
12:41:44	689	172.30	BATE	00039234728TRLO0
12:42:15	2129	172.90	BATE	00039234742TRLO0
12:42:15	877	172.40	XLON	00039234741TRLO0
12:43:40	707	172.80	BATE	00039234774TRLO0
12:43:40	482	172.80	CHIX	00039234779TRLO0
12:43:40	877	172.80	XLON	00039234780TRLO0
12:43:40	1057	172.80	BATE	00039234817TRLO0
12:43:40	836	172.80	BATE	00039234822TRLO0
12:43:40	970	172.80	BATE	00039234828TRLO0
12:43:40	500	172.80	BATE	00039234830TRLO0
12:43:40	344	172.80	BATE	00039234831TRLO0
12:43:40	853	172.80	BATE	00039234832TRLO0
12:43:40	847	172.80	BATE	00039234834TRLO0
12:43:40	643	172.80	BATE	00039234836TRLO0
12:43:40	613	172.70	XLON	00039234781TRLO0
12:43:40	160	172.70	XLON	00039234786TRLO0
12:43:40	951	172.60	TRQX	00039234812TRLO0
12:59:04	482	173.90	CHIX	00039235162TRLO0
12:59:04	672	173.90	BATE	00039235163TRLO0
12:59:04	512	173.90	XLON	00039235164TRLO0
12:59:04	618	173.80	XLON	00039235165TRLO0
13:00:11	1306	174.30	CHIX	00039235226TRLO0
13:00:11	188	174.30	XLON	00039235227TRLO0
13:00:11	146	174.30	XLON	00039235228TRLO0
13:00:11	59	174.30	XLON	00039235229TRLO0
13:00:11	482	174.10	CHIX	00039235221TRLO0
13:00:11	669	174.10	BATE	00039235223TRLO0
13:00:11	880	174.10	XLON	00039235224TRLO0
13:00:11	616	174.00	XLON	00039235225TRLO0
13:00:15	586	174.30	CHIX	00039235248TRLO0
13:00:15	914	174.30	CHIX	00039235249TRLO0
13:00:15	732	174.20	XLON	00039235246TRLO0
13:00:15	170	174.20	CHIX	00039235247TRLO0
13:03:11	1548	174.20	XLON	00039235331TRLO0
13:03:11	539	174.10	CHIX	00039235324TRLO0
13:03:11	743	174.10	BATE	00039235325TRLO0
13:03:11	934	174.10	XLON	00039235326TRLO0
13:03:11	973	174.10	XLON	00039235330TRLO0
13:03:11	345	174.00	CHIX	00039235327TRLO0
13:03:11	31	174.00	CHIX	00039235328TRLO0
13:03:11	677	174.00	XLON	00039235329TRLO0
13:03:14	400	174.10	BATE	00039235335TRLO0
13:03:14	343	174.10	BATE	00039235336TRLO0
13:03:14	682	174.00	XLON	00039235337TRLO0
13:03:17	84	174.10	BATE	00039235342TRLO0
13:03:17	159	174.10	BATE	00039235343TRLO0
13:03:17	281	174.10	BATE	00039235344TRLO0
13:03:17	482	173.90	BATE	00039235340TRLO0
13:03:17	482	173.90	XLON	00039235341TRLO0
13:04:22	414	174.00	BATE	00039235371TRLO0
13:04:22	730	173.90	BATE	00039235369TRLO0
13:04:22	214	173.90	XLON	00039235373TRLO0
13:04:22	255	173.90	XLON	00039235374TRLO0
13:04:22	143	173.90	XLON	00039235375TRLO0
13:04:22	155	173.90	XLON	00039235376TRLO0
13:04:22	126	173.90	XLON	00039235377TRLO0
13:04:22	135	173.90	XLON	00039235378TRLO0
13:04:22	140	173.90	XLON	00039235379TRLO0
13:04:22	1017	173.80	XLON	00039235370TRLO0
13:04:22	502	173.80	BATE	00039235372TRLO0
13:04:22	626	173.70	BATE	00039235380TRLO0
13:04:22	1011	173.70	XLON	00039235381TRLO0
13:04:29	190	173.70	XLON	00039235383TRLO0
13:04:29	152	173.70	XLON	00039235384TRLO0
13:04:29	689	173.70	XLON	00039235385TRLO0
13:04:29	41	173.70	XLON	00039235386TRLO0
13:05:02	382	173.60	BATE	00039235401TRLO0
13:05:02	1398	173.60	XLON	00039235402TRLO0
13:05:49	134	173.60	XLON	00039235425TRLO0
13:05:49	920	173.60	XLON	00039235426TRLO0
13:05:49	366	173.50	CHIX	00039235422TRLO0
13:05:49	944	173.50	XLON	00039235423TRLO0
13:05:49	1141	173.50	XLON	00039235424TRLO0
13:16:44	63	173.50	XLON	00039235749TRLO0
13:23:57	816	173.50	BATE	00039235939TRLO0
13:23:57	1064	173.50	XLON	00039235940TRLO0
13:23:57	1595	173.50	TRQX	00039235941TRLO0
13:24:02	482	173.50	BATE	00039235944TRLO0
13:24:02	490	173.50	XLON	00039235945TRLO0
13:25:25	1000	173.60	BATE	00039235982TRLO0
13:25:25	183	173.60	BATE	00039235983TRLO0
13:25:25	823	173.50	BATE	00039235979TRLO0
13:25:25	1072	173.50	XLON	00039235980TRLO0
13:25:25	2	173.50	BATE	00039235981TRLO0
13:31:37	840	174.00	BATE	00039236604TRLO0
13:31:37	473	173.90	XLON	00039236605TRLO0
13:31:37	637	173.90	XLON	00039236606TRLO0
13:33:38	838	173.80	BATE	00039237327TRLO0
13:33:38	1111	173.80	XLON	00039237328TRLO0
13:33:38	779	173.70	XLON	00039237329TRLO0
13:33:41	482	173.50	BATE	00039237339TRLO0
13:33:41	482	173.50	XLON	00039237340TRLO0
13:33:41	436	173.40	CHIX	00039237341TRLO0
13:36:48	291	173.80	XLON	00039237714TRLO0
13:36:48	151	173.80	XLON	00039237715TRLO0
13:36:48	87	173.80	XLON	00039237716TRLO0
13:36:48	130	173.80	XLON	00039237717TRLO0
13:36:48	409	173.80	XLON	00039237718TRLO0
13:36:48	60	173.80	XLON	00039237719TRLO0
13:36:48	196	173.80	XLON	00039237720TRLO0
13:36:48	139	173.80	XLON	00039237721TRLO0
13:36:48	148	173.80	XLON	00039237722TRLO0
13:36:48	82	173.80	XLON	00039237723TRLO0
13:36:48	849	173.70	BATE	00039237711TRLO0
13:36:48	1117	173.70	XLON	00039237712TRLO0
13:36:48	490	173.60	XLON	00039237713TRLO0
13:37:57	332	173.70	XLON	00039238016TRLO0
13:37:57	274	173.70	XLON	00039238017TRLO0
13:37:57	385	173.70	XLON	00039238018TRLO0
13:37:57	1300	173.70	XLON	00039238019TRLO0
13:37:57	131	173.70	XLON	00039238020TRLO0
13:37:57	114	173.70	XLON	00039238021TRLO0
13:37:57	27	173.70	XLON	00039238022TRLO0
13:37:57	288	173.70	XLON	00039238023TRLO0
13:37:57	130	173.70	XLON	00039238024TRLO0
13:37:57	661	173.60	BATE	00039238013TRLO0
13:37:57	843	173.60	BATE	00039238014TRLO0
13:37:57	1118	173.60	XLON	00039238015TRLO0
13:41:47	52	173.70	XLON	00039238506TRLO0
13:41:47	138	173.60	XLON	00039238503TRLO0
13:41:47	142	173.60	XLON	00039238504TRLO0
13:41:47	135	173.60	XLON	00039238505TRLO0
13:41:47	234	173.60	XLON	00039238507TRLO0
13:41:47	299	173.60	XLON	00039238508TRLO0
13:41:47	114	173.60	XLON	00039238509TRLO0
13:41:47	782	173.50	BATE	00039238498TRLO0
13:41:47	1100	173.50	XLON	00039238499TRLO0
13:41:47	1161	173.50	TRQX	00039238500TRLO0
13:41:47	1114	173.50	XLON	00039238502TRLO0
13:41:47	770	173.40	XLON	00039238501TRLO0
13:42:20	34	173.60	XLON	00039238559TRLO0
13:42:20	139	173.60	XLON	00039238560TRLO0
13:42:20	165	173.60	XLON	00039238561TRLO0
13:42:20	1906	173.60	XLON	00039238562TRLO0
13:44:08	294	173.80	XLON	00039238723TRLO0
13:48:36	62	174.30	XLON	00039239129TRLO0
13:48:36	148	174.30	XLON	00039239130TRLO0
13:48:36	492	174.30	XLON	00039239131TRLO0
13:48:36	536	174.30	XLON	00039239132TRLO0
13:48:36	127	174.20	XLON	00039239126TRLO0
13:48:36	1223	174.20	XLON	00039239127TRLO0
13:48:36	128	174.20	XLON	00039239128TRLO0
13:48:37	1332	174.30	XLON	00039239133TRLO0
13:48:37	1336	174.30	XLON	00039239134TRLO0
13:48:37	1347	174.30	XLON	00039239135TRLO0
13:48:37	1987	174.20	XLON	00039239137TRLO0
13:48:37	808	174.20	XLON	00039239138TRLO0
13:48:37	619	174.20	XLON	00039239139TRLO0
13:48:37	317	174.10	XLON	00039239136TRLO0
13:49:08	98	174.00	XLON	00039239203TRLO0
13:49:08	43	174.00	XLON	00039239204TRLO0
13:49:08	137	174.00	XLON	00039239205TRLO0
13:49:08	162	174.00	XLON	00039239206TRLO0
13:49:08	736	174.00	XLON	00039239207TRLO0
13:49:08	50	174.00	XLON	00039239208TRLO0
13:49:08	805	173.90	BATE	00039239201TRLO0
13:49:08	55	173.90	XLON	00039239202TRLO0
13:49:09	41	173.90	BATE	00039239209TRLO0
13:51:24	482	173.90	BATE	00039239334TRLO0
13:51:26	482	173.90	BATE	00039239336TRLO0
13:51:26	482	173.90	BATE	00039239337TRLO0
13:51:28	796	173.90	BATE	00039239338TRLO0
13:51:38	512	173.80	BATE	00039239362TRLO0
13:51:38	500	173.80	XLON	00039239363TRLO0
13:51:38	1	173.80	XLON	00039239364TRLO0
13:51:38	507	173.80	XLON	00039239365TRLO0
14:02:05	187	174.00	XLON	00039240629TRLO0
14:02:05	523	174.00	XLON	00039240632TRLO0
14:02:05	902	174.00	XLON	00039240633TRLO0
14:02:05	302	174.00	XLON	00039240634TRLO0
14:02:05	55	173.90	TRQX	00039240615TRLO0
14:02:05	548	173.90	BATE	00039240616TRLO0
14:02:05	151	173.90	TRQX	00039240617TRLO0
14:02:06	718	174.00	XLON	00039240635TRLO0
14:02:06	70	174.00	XLON	00039240636TRLO0
14:02:06	153	174.00	XLON	00039240637TRLO0
14:02:06	144	174.00	XLON	00039240638TRLO0
14:02:06	488	174.00	XLON	00039240639TRLO0
14:02:06	414	174.00	XLON	00039240640TRLO0
14:02:06	133	174.00	XLON	00039240641TRLO0
14:02:06	150	174.00	XLON	00039240642TRLO0
14:02:06	1035	174.00	XLON	00039240643TRLO0
14:02:06	579	174.00	XLON	00039240646TRLO0
14:02:10	1916	173.90	XLON	00039240648TRLO0
14:02:10	500	173.90	TRQX	00039240649TRLO0
14:02:10	537	173.90	TRQX	00039240650TRLO0
14:02:10	12	173.80	BATE	00039240651TRLO0
14:02:10	482	173.80	XLON	00039240652TRLO0
14:02:10	781	173.70	XLON	00039240653TRLO0
14:02:12	1105	173.80	XLON	00039240654TRLO0
14:02:25	482	173.80	BATE	00039240689TRLO0
14:02:34	1	173.70	XLON	00039240784TRLO0
14:03:29	545	173.70	BATE	00039240988TRLO0
14:03:29	1100	173.70	XLON	00039240989TRLO0
14:12:21	608	173.60	BATE	00039242320TRLO0
14:12:21	1165	173.60	XLON	00039242321TRLO0
14:12:21	806	173.50	XLON	00039242322TRLO0
14:17:16	680	173.60	BATE	00039242881TRLO0
14:17:16	500	173.60	XLON	00039242882TRLO0
14:17:16	589	173.60	TRQX	00039242883TRLO0
14:17:16	850	173.60	XLON	00039242884TRLO0
14:17:16	226	173.60	TRQX	00039242885TRLO0
14:17:16	115	173.60	TRQX	00039242886TRLO0
14:18:40	288	173.70	XLON	00039243046TRLO0
14:18:40	687	173.70	XLON	00039243047TRLO0
14:18:40	145	173.70	XLON	00039243049TRLO0
14:18:40	128	173.70	XLON	00039243050TRLO0
14:18:40	186	173.70	XLON	00039243051TRLO0
14:18:40	501	173.70	XLON	00039243052TRLO0
14:18:40	116	173.70	XLON	00039243053TRLO0
14:18:40	31	173.70	XLON	00039243054TRLO0
14:18:40	143	173.70	XLON	00039243055TRLO0
14:18:40	504	173.70	XLON	00039243056TRLO0
14:18:40	518	173.60	BATE	00039243043TRLO0
14:18:40	3	173.60	XLON	00039243044TRLO0
14:18:40	1361	173.60	XLON	00039243045TRLO0
14:18:40	483	173.60	BATE	00039243048TRLO0
14:18:50	20	173.70	XLON	00039243088TRLO0
14:18:50	288	173.70	XLON	00039243089TRLO0
14:18:50	149	173.70	XLON	00039243090TRLO0
14:18:50	114	173.70	XLON	00039243091TRLO0
14:18:50	675	173.60	BATE	00039243087TRLO0
14:19:19	133	173.70	XLON	00039243142TRLO0
14:20:02	1283	173.60	XLON	00039243174TRLO0
14:20:02	530	173.60	BATE	00039243175TRLO0
14:20:02	572	173.60	XLON	00039243176TRLO0
14:20:02	686	173.60	BATE	00039243177TRLO0
14:20:03	1	173.60	XLON	00039243183TRLO0
14:20:03	145	173.60	XLON	00039243184TRLO0
14:20:03	125	173.60	XLON	00039243185TRLO0
14:20:03	362	173.60	BATE	00039243186TRLO0
14:20:03	93	173.60	XLON	00039243187TRLO0
14:20:03	173	173.60	BATE	00039243208TRLO0
14:20:03	458	173.60	XLON	00039243209TRLO0
14:20:03	200	173.60	XLON	00039243210TRLO0
14:20:03	125	173.60	XLON	00039243211TRLO0
14:20:03	135	173.60	XLON	00039243212TRLO0
14:20:03	450	173.50	BATE	00039243205TRLO0
14:20:03	24	173.50	BATE	00039243206TRLO0
14:20:03	223	173.50	XLON	00039243207TRLO0
14:20:04	557	173.60	XLON	00039243213TRLO0
14:20:04	234	173.60	XLON	00039243214TRLO0
14:20:04	369	173.60	BATE	00039243215TRLO0
14:20:04	473	173.60	XLON	00039243216TRLO0
14:20:04	311	173.60	XLON	00039243217TRLO0
14:20:04	533	173.60	XLON	00039243218TRLO0
14:20:04	139	173.60	XLON	00039243219TRLO0
14:20:04	105	173.60	XLON	00039243220TRLO0
14:20:04	151	173.60	XLON	00039243221TRLO0
14:20:04	382	173.60	XLON	00039243222TRLO0
14:20:04	91	173.60	XLON	00039243223TRLO0
14:20:04	368	173.60	XLON	00039243224TRLO0
14:20:04	438	173.60	XLON	00039243225TRLO0
14:20:04	91	173.60	XLON	00039243226TRLO0
14:20:04	126	173.60	XLON	00039243227TRLO0
14:20:04	147	173.60	XLON	00039243228TRLO0
14:20:04	83	173.60	XLON	00039243229TRLO0
14:20:04	91	173.60	XLON	00039243230TRLO0
14:20:04	141	173.60	XLON	00039243231TRLO0
14:20:04	152	173.60	XLON	00039243232TRLO0
14:20:04	5	173.60	XLON	00039243233TRLO0
14:20:04	633	173.60	XLON	00039243234TRLO0
14:20:05	374	173.60	XLON	00039243235TRLO0
14:20:05	390	173.60	BATE	00039243236TRLO0
14:20:05	247	173.60	XLON	00039243238TRLO0
14:20:05	144	173.60	XLON	00039243239TRLO0
14:20:05	125	173.60	XLON	00039243240TRLO0
14:20:05	97	173.60	XLON	00039243241TRLO0
14:20:05	130	173.60	XLON	00039243242TRLO0
14:20:05	128	173.60	XLON	00039243243TRLO0
14:20:05	491	173.60	XLON	00039243244TRLO0
14:20:05	732	173.60	BATE	00039243245TRLO0
14:20:05	46	173.60	XLON	00039243246TRLO0
14:20:05	663	173.60	XLON	00039243247TRLO0
14:20:05	200	173.60	BATE	00039243248TRLO0
14:20:05	56	173.60	BATE	00039243249TRLO0
14:20:05	467	173.60	BATE	00039243250TRLO0
14:20:05	550	173.60	XLON	00039243251TRLO0
14:20:05	222	173.60	BATE	00039243252TRLO0
14:20:05	314	173.60	BATE	00039243253TRLO0
14:20:05	132	173.60	XLON	00039243254TRLO0
14:20:05	143	173.60	XLON	00039243255TRLO0
14:20:05	139	173.60	XLON	00039243256TRLO0
14:20:05	407	173.60	XLON	00039243257TRLO0
14:20:05	234	173.60	XLON	00039243258TRLO0
14:20:06	354	173.60	XLON	00039243261TRLO0
14:20:06	147	173.60	XLON	00039243262TRLO0
14:20:06	26	173.60	XLON	00039243263TRLO0
14:20:06	127	173.60	XLON	00039243264TRLO0
14:20:06	139	173.60	XLON	00039243265TRLO0
14:20:06	162	173.60	XLON	00039243266TRLO0
14:20:06	101	173.60	XLON	00039243267TRLO0
14:20:06	150	173.60	XLON	00039243268TRLO0
14:20:06	143	173.60	XLON	00039243269TRLO0
14:20:06	412	173.60	XLON	00039243270TRLO0
14:20:06	721	173.60	XLON	00039243271TRLO0
14:20:06	146	173.60	XLON	00039243272TRLO0
14:20:06	132	173.60	XLON	00039243273TRLO0
14:20:06	417	173.60	XLON	00039243274TRLO0
14:20:06	143	173.60	XLON	00039243275TRLO0
14:20:06	130	173.60	XLON	00039243276TRLO0
14:20:06	431	173.60	XLON	00039243277TRLO0
14:20:06	473	173.50	BATE	00039243260TRLO0
14:20:07	147	173.60	XLON	00039243281TRLO0
14:20:07	135	173.60	XLON	00039243282TRLO0
14:20:07	417	173.60	XLON	00039243283TRLO0
14:20:07	469	173.60	XLON	00039243284TRLO0
14:20:07	151	173.60	XLON	00039243285TRLO0
14:20:07	448	173.60	XLON	00039243286TRLO0
14:20:07	487	173.60	XLON	00039243287TRLO0
14:20:07	471	173.60	XLON	00039243288TRLO0
14:20:07	592	173.60	XLON	00039243289TRLO0
14:20:07	400	173.60	XLON	00039243290TRLO0
14:20:07	516	173.60	XLON	00039243291TRLO0
14:20:07	340	173.60	XLON	00039243292TRLO0
14:20:07	467	173.60	XLON	00039243293TRLO0
14:20:10	641	173.50	BATE	00039243295TRLO0
14:20:10	1118	173.50	XLON	00039243296TRLO0
14:20:10	500	173.50	BATE	00039243298TRLO0
14:20:10	500	173.50	BATE	00039243299TRLO0
14:20:10	783	173.50	BATE	00039243301TRLO0
14:20:10	941	173.40	XLON	00039243297TRLO0
14:20:22	500	173.40	BATE	00039243308TRLO0
14:20:30	374	173.40	XLON	00039243313TRLO0
14:20:30	108	173.40	XLON	00039243314TRLO0
14:20:30	482	173.40	BATE	00039243315TRLO0
14:20:31	482	173.40	BATE	00039243316TRLO0
14:20:51	322	173.40	BATE	00039243322TRLO0
14:21:10	42	173.40	BATE	00039243334TRLO0
14:21:10	482	173.40	XLON	00039243335TRLO0
14:21:10	650	173.30	XLON	00039243336TRLO0
14:21:11	670	173.20	XLON	00039243337TRLO0
14:22:29	259	173.00	BATE	00039243385TRLO0
14:24:01	432	173.00	BATE	00039243541TRLO0
14:24:21	531	173.00	BATE	00039243575TRLO0
14:24:21	1338	173.00	XLON	00039243576TRLO0
14:24:21	370	172.90	BATE	00039243578TRLO0
14:24:22	624	172.90	XLON	00039243579TRLO0
14:24:22	315	172.90	XLON	00039243580TRLO0
14:27:30	1129	172.80	XLON	00039243799TRLO0
14:27:30	653	172.80	CHIX	00039243800TRLO0
14:27:32	653	172.80	CHIX	00039243846TRLO0
14:27:32	551	172.80	BATE	00039243847TRLO0
14:27:32	790	172.80	XLON	00039243848TRLO0
14:27:32	643	172.80	CHIX	00039243851TRLO0
14:27:32	500	172.80	CHIX	00039243868TRLO0
14:27:32	133	172.80	CHIX	00039243869TRLO0
14:27:32	342	172.70	BATE	00039243849TRLO0
14:27:32	554	172.70	XLON	00039243850TRLO0
14:27:33	363	172.80	CHIX	00039243871TRLO0
14:27:49	133	172.60	CHIX	00039243989TRLO0
14:27:53	490	172.60	CHIX	00039243992TRLO0
14:29:03	374	172.40	BATE	00039244137TRLO0
14:29:34	337	172.40	BATE	00039244184TRLO0
14:29:34	952	172.40	XLON	00039244185TRLO0
14:29:34	195	172.40	BATE	00039244186TRLO0
14:29:34	609	172.40	CHIX	00039244187TRLO0
14:29:34	894	172.40	TRQX	00039244188TRLO0
14:29:35	163	172.40	CHIX	00039244189TRLO0
14:29:35	319	172.40	CHIX	00039244190TRLO0
14:29:50	482	172.40	CHIX	00039244250TRLO0
14:29:51	302	172.30	CHIX	00039244251TRLO0
14:30:00	292	172.30	CHIX	00039244254TRLO0
14:30:00	367	172.30	XLON	00039244255TRLO0
14:30:00	283	172.30	XLON	00039244256TRLO0
14:30:03	549	172.30	CHIX	00039244263TRLO0
14:30:03	85	172.30	CHIX	00039244270TRLO0
14:30:03	456	172.30	CHIX	00039244271TRLO0
14:30:28	3	172.20	CHIX	00039244385TRLO0
14:34:20	1087	172.50	BATE	00039244814TRLO0
14:34:20	540	172.50	CHIX	00039244815TRLO0
14:34:20	1871	172.50	XLON	00039244816TRLO0
14:35:16	264	172.50	BATE	00039244964TRLO0
14:37:26	334	172.50	BATE	00039245423TRLO0
14:37:26	699	172.50	BATE	00039245424TRLO0
14:37:26	546	172.50	CHIX	00039245425TRLO0
14:37:26	1772	172.50	XLON	00039245426TRLO0
14:37:26	702	172.50	CHIX	00039245427TRLO0
14:37:31	669	172.50	CHIX	00039245434TRLO0
14:37:31	1132	172.40	XLON	00039245432TRLO0
14:37:31	1731	172.40	CHIX	00039245433TRLO0
14:37:32	81	172.50	CHIX	00039245438TRLO0
14:37:32	75	172.50	CHIX	00039245439TRLO0
14:37:32	764	172.50	CHIX	00039245440TRLO0
14:37:32	500	172.50	CHIX	00039245444TRLO0
14:37:32	503	172.40	CHIX	00039245436TRLO0
14:37:32	756	172.40	BATE	00039245437TRLO0
14:38:16	436	172.30	CHIX	00039245513TRLO0
14:38:16	357	172.30	CHIX	00039245514TRLO0
14:38:16	793	172.30	XLON	00039245515TRLO0
14:38:23	469	172.20	XLON	00039245536TRLO0
14:38:23	538	172.20	CHIX	00039245548TRLO0
14:42:08	1000	172.30	BATE	00039246109TRLO0
14:42:08	500	172.30	BATE	00039246110TRLO0
14:42:08	81	172.30	BATE	00039246111TRLO0
14:43:28	151	172.30	XLON	00039246403TRLO0
14:43:28	550	172.30	XLON	00039246404TRLO0
14:43:28	325	172.30	XLON	00039246405TRLO0
14:43:28	1007	172.30	XLON	00039246406TRLO0
14:43:28	162	172.30	XLON	00039246407TRLO0
14:43:28	132	172.30	XLON	00039246408TRLO0
14:43:28	550	172.30	XLON	00039246409TRLO0
14:43:28	38	172.30	XLON	00039246410TRLO0
14:43:47	777	172.10	CHIX	00039246517TRLO0
14:43:47	975	172.10	BATE	00039246518TRLO0
14:43:47	2672	172.10	XLON	00039246519TRLO0
14:43:47	259	172.10	XLON	00039246520TRLO0
14:43:47	224	172.10	TRQX	00039246521TRLO0
14:43:47	888	172.10	TRQX	00039246523TRLO0
14:43:47	545	172.00	CHIX	00039246522TRLO0
14:43:47	682	172.00	BATE	00039246524TRLO0
14:45:48	102	171.70	CHIX	00039247183TRLO0
14:45:48	341	171.70	CHIX	00039247184TRLO0
14:45:48	385	171.70	XLON	00039247185TRLO0
14:45:48	97	171.70	XLON	00039247186TRLO0
14:46:56	743	171.80	BATE	00039247395TRLO0
14:47:03	482	171.80	BATE	00039247414TRLO0
14:47:14	362	171.70	BATE	00039247427TRLO0
14:47:14	1564	171.70	XLON	00039247428TRLO0
14:47:15	645	171.60	XLON	00039247431TRLO0
14:48:44	571	171.70	XLON	00039247582TRLO0
14:48:44	398	171.60	XLON	00039247583TRLO0
14:49:52	574	171.50	CHIX	00039247750TRLO0
14:51:48	72	171.70	BATE	00039248149TRLO0
14:51:48	300	171.70	BATE	00039248150TRLO0
14:57:13	329	171.60	CHIX	00039248740TRLO0
14:57:13	223	171.60	CHIX	00039248741TRLO0
14:57:13	165	171.60	BATE	00039248742TRLO0
14:57:13	174	171.60	CHIX	00039248743TRLO0
14:57:13	555	171.60	BATE	00039248744TRLO0
14:57:13	423	171.60	XLON	00039248745TRLO0
14:57:13	330	171.60	TRQX	00039248746TRLO0
14:57:13	949	171.60	XLON	00039248747TRLO0
14:57:13	740	171.60	TRQX	00039248748TRLO0
15:00:04	960	171.90	XLON	00039248936TRLO0
15:00:04	258	171.90	XLON	00039248937TRLO0
15:00:04	146	171.90	XLON	00039248938TRLO0
15:00:04	814	171.90	XLON	00039248939TRLO0
15:00:07	482	171.80	CHIX	00039248942TRLO0
15:02:10	360	171.90	XLON	00039249127TRLO0
15:02:10	1	171.90	XLON	00039249128TRLO0
15:02:10	482	171.90	BATE	00039249129TRLO0
15:02:10	482	171.90	CHIX	00039249130TRLO0
15:02:10	1560	171.90	BATE	00039249136TRLO0
15:02:10	490	171.80	BATE	00039249131TRLO0
15:02:10	570	171.80	CHIX	00039249132TRLO0
15:02:10	2237	171.80	XLON	00039249133TRLO0
15:02:10	673	171.80	XLON	00039249134TRLO0
15:02:10	919	171.80	XLON	00039249135TRLO0
15:02:11	1122	171.90	BATE	00039249137TRLO0
15:02:11	711	171.90	BATE	00039249138TRLO0
15:04:22	196	171.90	BATE	00039249273TRLO0
15:04:22	500	171.90	BATE	00039249274TRLO0
15:04:22	500	171.90	BATE	00039249275TRLO0
15:04:22	121	171.90	BATE	00039249276TRLO0
15:06:18	472	171.90	BATE	00039249392TRLO0
15:07:16	694	171.90	BATE	00039249425TRLO0
15:09:51	1207	172.10	BATE	00039249606TRLO0
15:10:07	137	172.20	XLON	00039249643TRLO0
15:10:07	142	172.20	XLON	00039249644TRLO0
15:10:07	176	172.20	XLON	00039249645TRLO0
15:10:07	141	172.20	XLON	00039249646TRLO0
15:10:07	145	172.20	XLON	00039249647TRLO0
15:10:07	500	172.20	XLON	00039249648TRLO0
15:10:07	271	172.20	XLON	00039249649TRLO0
15:10:07	151	172.20	XLON	00039249650TRLO0
15:10:07	149	172.20	XLON	00039249651TRLO0
15:10:07	500	172.20	XLON	00039249652TRLO0
15:10:07	239	172.20	XLON	00039249653TRLO0
15:10:07	146	172.20	XLON	00039249654TRLO0
15:10:07	142	172.20	XLON	00039249655TRLO0
15:10:07	532	172.20	XLON	00039249656TRLO0
15:10:07	262	172.10	XLON	00039249641TRLO0
15:10:07	80	172.10	XLON	00039249642TRLO0
15:10:08	531	172.20	XLON	00039249657TRLO0
15:10:08	822	172.20	XLON	00039249674TRLO0
15:11:39	663	172.10	XLON	00039249832TRLO0
15:11:39	671	172.10	CHIX	00039249833TRLO0
15:11:39	419	172.10	XLON	00039249834TRLO0
15:11:39	681	172.10	XLON	00039249835TRLO0
15:16:13	500	172.00	BATE	00039250129TRLO0
15:16:13	222	172.00	BATE	00039250130TRLO0
15:16:13	562	172.00	CHIX	00039250131TRLO0
15:16:13	500	172.00	XLON	00039250132TRLO0
15:16:13	891	172.00	XLON	00039250133TRLO0
15:16:13	1400	172.00	XLON	00039250134TRLO0
15:16:13	702	172.00	BATE	00039250135TRLO0
15:16:13	466	172.00	CHIX	00039250136TRLO0
15:16:14	139	172.10	XLON	00039250137TRLO0
15:16:14	151	172.10	XLON	00039250138TRLO0
15:16:14	130	172.10	XLON	00039250139TRLO0
15:16:14	79	172.10	CHIX	00039250140TRLO0
15:16:14	89	172.10	CHIX	00039250141TRLO0
15:16:14	227	172.10	CHIX	00039250142TRLO0
15:16:14	529	172.10	XLON	00039250143TRLO0
15:16:14	93	172.00	CHIX	00039250144TRLO0
15:16:15	446	172.10	XLON	00039250145TRLO0
15:16:15	419	172.10	XLON	00039250146TRLO0
15:16:15	538	172.10	XLON	00039250147TRLO0
15:16:15	520	172.10	XLON	00039250148TRLO0
15:16:15	127	172.10	XLON	00039250149TRLO0
15:16:15	131	172.10	XLON	00039250150TRLO0
15:16:15	142	172.10	XLON	00039250151TRLO0
15:16:15	372	172.10	XLON	00039250152TRLO0
15:27:55	16	172.50	XLON	00039250661TRLO0
15:27:55	11	172.50	BATE	00039250662TRLO0
15:27:55	4	172.50	XLON	00039250663TRLO0
15:27:56	389	172.50	CHIX	00039250665TRLO0
15:27:56	118	172.50	CHIX	00039250666TRLO0
15:27:56	145	172.50	CHIX	00039250667TRLO0
15:27:57	905	172.40	BATE	00039250682TRLO0
15:27:57	635	172.40	CHIX	00039250685TRLO0
15:27:57	2714	172.40	XLON	00039250686TRLO0
15:27:58	513	172.40	XLON	00039250696TRLO0
15:27:58	1032	172.40	XLON	00039250697TRLO0
15:27:58	827	172.40	BATE	00039250701TRLO0
15:27:58	76	172.40	CHIX	00039250702TRLO0
15:27:58	77	172.40	CHIX	00039250703TRLO0
15:27:58	462	172.40	CHIX	00039250704TRLO0
15:27:58	800	172.40	BATE	00039250714TRLO0
15:27:58	487	172.30	BATE	00039250698TRLO0
15:27:58	57	172.30	BATE	00039250699TRLO0
15:27:58	677	172.30	XLON	00039250700TRLO0
15:27:58	500	172.30	BATE	00039250705TRLO0
15:27:58	596	172.30	CHIX	00039250707TRLO0
15:27:58	604	172.30	CHIX	00039250708TRLO0
15:27:58	247	172.30	CHIX	00039250709TRLO0
15:27:58	117	172.30	CHIX	00039250710TRLO0
15:27:58	313	172.30	CHIX	00039250711TRLO0
15:27:58	77	172.30	BATE	00039250712TRLO0
15:27:58	500	172.30	BATE	00039250715TRLO0
15:27:58	546	172.30	XLON	00039250716TRLO0
15:27:58	513	172.30	XLON	00039250717TRLO0
15:27:58	357	172.30	XLON	00039250718TRLO0
15:27:58	80	172.30	XLON	00039250719TRLO0
15:27:58	54	172.30	XLON	00039250720TRLO0
15:27:58	126	172.30	XLON	00039250721TRLO0
15:27:58	407	172.20	XLON	00039250713TRLO0
15:27:59	1233	172.50	XLON	00039250726TRLO0
15:27:59	1	172.50	BATE	00039250727TRLO0
15:27:59	408	172.50	BATE	00039250728TRLO0
15:27:59	131	172.50	XLON	00039250737TRLO0
15:27:59	131	172.50	XLON	00039250738TRLO0
15:27:59	504	172.50	XLON	00039250739TRLO0
15:27:59	881	172.50	BATE	00039250740TRLO0
15:27:59	134	172.40	XLON	00039250722TRLO0
15:27:59	125	172.40	XLON	00039250723TRLO0
15:27:59	474	172.40	XLON	00039250724TRLO0
15:27:59	513	172.40	XLON	00039250725TRLO0
15:27:59	404	172.40	XLON	00039250729TRLO0
15:27:59	11	172.40	XLON	00039250730TRLO0
15:27:59	408	172.40	XLON	00039250731TRLO0
15:27:59	15	172.40	BATE	00039250732TRLO0
15:27:59	396	172.40	BATE	00039250733TRLO0
15:27:59	125	172.40	XLON	00039250734TRLO0
15:27:59	134	172.40	XLON	00039250735TRLO0
15:27:59	183	172.40	XLON	00039250736TRLO0
15:27:59	827	172.40	BATE	00039250741TRLO0
15:28:08	1357	172.30	BATE	00039250752TRLO0
15:28:32	150	172.50	XLON	00039250770TRLO0
15:28:32	151	172.50	XLON	00039250771TRLO0
15:28:32	242	172.50	XLON	00039250772TRLO0
15:37:14	626	172.20	CHIX	00039251167TRLO0
15:37:14	857	172.20	BATE	00039251168TRLO0
15:37:14	1819	172.20	XLON	00039251169TRLO0
15:37:14	64	172.20	TRQX	00039251170TRLO0
15:37:14	931	172.20	TRQX	00039251171TRLO0
15:37:14	82	172.20	TRQX	00039251172TRLO0
15:37:14	736	172.20	TRQX	00039251173TRLO0
15:37:15	338	172.20	BATE	00039251185TRLO0
15:37:15	988	172.20	XLON	00039251186TRLO0
15:37:18	52	172.20	TRQX	00039251190TRLO0
15:37:18	708	172.20	BATE	00039251191TRLO0
15:38:06	105	172.20	XLON	00039251222TRLO0
15:38:06	68	172.20	XLON	00039251223TRLO0
15:38:06	852	172.20	BATE	00039251224TRLO0
15:38:06	659	172.20	CHIX	00039251225TRLO0
15:38:06	1533	172.20	XLON	00039251226TRLO0
15:38:06	1601	172.20	TRQX	00039251227TRLO0
15:38:06	197	172.10	BATE	00039251228TRLO0
15:39:06	13	172.10	BATE	00039251260TRLO0
15:40:06	105	172.10	XLON	00039251290TRLO0
15:44:55	20	172.30	BATE	00039251505TRLO0
15:44:55	1322	172.30	BATE	00039251506TRLO0
15:44:55	500	172.30	BATE	00039251507TRLO0
15:44:55	500	172.30	BATE	00039251508TRLO0
15:44:55	1556	172.30	BATE	00039251509TRLO0
15:44:55	76	172.30	CHIX	00039251510TRLO0
15:44:55	88	172.30	CHIX	00039251511TRLO0
15:44:55	813	172.30	CHIX	00039251512TRLO0
15:44:55	232	172.30	XLON	00039251513TRLO0
15:44:55	152	172.30	XLON	00039251514TRLO0
15:44:55	125	172.30	XLON	00039251515TRLO0
15:44:55	313	172.30	BATE	00039251516TRLO0
15:44:55	985	172.20	BATE	00039251500TRLO0
15:44:55	734	172.20	CHIX	00039251501TRLO0
15:44:55	1989	172.20	XLON	00039251502TRLO0
15:44:55	168	172.10	XLON	00039251503TRLO0
15:44:55	1410	172.10	XLON	00039251504TRLO0
15:44:56	480	172.30	BATE	00039251520TRLO0
15:44:56	80	172.30	CHIX	00039251521TRLO0
15:44:56	87	172.30	CHIX	00039251522TRLO0
15:44:56	26	172.20	XLON	00039251517TRLO0
15:44:56	382	172.20	XLON	00039251518TRLO0
15:44:56	334	172.20	XLON	00039251519TRLO0
15:44:56	526	172.20	XLON	00039251523TRLO0
15:44:56	185	172.20	XLON	00039251524TRLO0
15:44:56	188	172.20	XLON	00039251525TRLO0
15:44:56	348	172.20	XLON	00039251526TRLO0
15:44:56	144	172.20	XLON	00039251527TRLO0
15:44:56	145	172.20	XLON	00039251528TRLO0
15:44:56	338	172.20	XLON	00039251529TRLO0
15:44:56	137	172.20	XLON	00039251530TRLO0
15:44:56	153	172.20	XLON	00039251531TRLO0
15:44:56	327	172.20	XLON	00039251532TRLO0
15:44:56	383	172.20	XLON	00039251533TRLO0
15:44:56	310	172.20	XLON	00039251534TRLO0
15:44:56	383	172.20	XLON	00039251535TRLO0
15:44:56	135	172.20	XLON	00039251536TRLO0
15:44:56	145	172.20	XLON	00039251537TRLO0
15:44:56	255	172.20	XLON	00039251538TRLO0
15:44:56	134	172.20	XLON	00039251539TRLO0
15:44:56	143	172.20	XLON	00039251540TRLO0
15:44:56	382	172.20	XLON	00039251541TRLO0
15:44:57	375	172.20	XLON	00039251543TRLO0
15:44:57	92	172.20	XLON	00039251544TRLO0
15:44:57	184	172.20	XLON	00039251545TRLO0
15:44:57	127	172.20	XLON	00039251546TRLO0
15:44:57	113	172.20	XLON	00039251547TRLO0
15:44:57	28	172.20	XLON	00039251548TRLO0
15:44:57	140	172.20	XLON	00039251549TRLO0
15:44:57	590	172.20	XLON	00039251550TRLO0
15:44:57	14	172.20	XLON	00039251551TRLO0
15:44:57	141	172.20	XLON	00039251552TRLO0
15:44:57	132	172.20	XLON	00039251553TRLO0
15:44:57	82	172.20	XLON	00039251554TRLO0
15:44:57	545	172.20	XLON	00039251555TRLO0
15:44:57	137	172.20	XLON	00039251556TRLO0
15:44:57	135	172.20	XLON	00039251557TRLO0
15:44:57	439	172.20	XLON	00039251558TRLO0
15:44:57	355	172.20	XLON	00039251559TRLO0
15:44:57	46	172.20	XLON	00039251560TRLO0
15:45:00	596	172.10	BATE	00039251562TRLO0
15:45:00	669	172.10	CHIX	00039251563TRLO0
15:45:00	500	172.10	BATE	00039251564TRLO0
15:45:00	418	172.10	XLON	00039251565TRLO0
15:45:00	176	172.10	XLON	00039251566TRLO0
15:45:00	187	172.10	BATE	00039251567TRLO0
15:45:00	457	172.10	CHIX	00039251568TRLO0
15:45:15	346	172.00	XLON	00039251582TRLO0
15:45:15	500	172.00	XLON	00039251583TRLO0
15:45:15	838	172.00	BATE	00039251584TRLO0
15:45:15	204	172.00	CHIX	00039251585TRLO0
15:45:15	56	172.00	CHIX	00039251586TRLO0
15:45:15	48	172.00	XLON	00039251587TRLO0
15:45:15	109	172.00	CHIX	00039251588TRLO0
15:45:15	1805	172.00	XLON	00039251591TRLO0
15:45:15	416	171.90	XLON	00039251589TRLO0
15:45:15	27	171.90	BATE	00039251590TRLO0
15:45:16	735	171.90	XLON	00039251592TRLO0
15:45:16	56	171.90	XLON	00039251593TRLO0
15:50:58	90	171.70	XLON	00039252046TRLO0
15:51:38	932	171.70	CHIX	00039252085TRLO0
15:51:38	30	171.70	XLON	00039252086TRLO0
15:51:38	15	171.70	XLON	00039252087TRLO0
15:51:38	1860	171.70	XLON	00039252088TRLO0
15:51:38	743	171.70	BATE	00039252089TRLO0
15:51:38	362	171.70	XLON	00039252090TRLO0
15:51:39	2763	171.70	XLON	00039252091TRLO0
15:51:39	396	171.70	BATE	00039252092TRLO0
15:51:55	395	171.70	BATE	00039252102TRLO0
15:57:55	451	172.10	CHIX	00039252530TRLO0
15:57:55	90	172.10	CHIX	00039252531TRLO0
15:57:55	83	172.10	CHIX	00039252532TRLO0
15:57:55	797	172.10	CHIX	00039252533TRLO0
15:58:05	1298	171.90	BATE	00039252559TRLO0
15:58:05	1136	171.90	CHIX	00039252560TRLO0
15:58:05	2125	171.90	XLON	00039252561TRLO0
15:58:05	2300	171.90	XLON	00039252566TRLO0
15:58:05	142	171.90	XLON	00039252567TRLO0
15:58:05	141	171.90	XLON	00039252568TRLO0
15:58:05	210	171.90	XLON	00039252569TRLO0
15:58:05	785	171.80	CHIX	00039252562TRLO0
15:58:05	910	171.80	BATE	00039252563TRLO0
15:58:05	224	171.80	XLON	00039252564TRLO0
15:58:05	2050	171.80	TRQX	00039252565TRLO0
15:58:38	128	171.90	XLON	00039252615TRLO0
15:58:38	135	171.90	XLON	00039252616TRLO0
15:58:38	1059	171.90	XLON	00039252617TRLO0
15:58:45	128	171.90	XLON	00039252628TRLO0
15:58:45	147	171.90	XLON	00039252629TRLO0
15:58:45	176	171.90	XLON	00039252630TRLO0
15:58:45	5	171.90	XLON	00039252631TRLO0
15:59:06	125	171.90	XLON	00039252653TRLO0
15:59:06	134	171.90	XLON	00039252654TRLO0
15:59:06	122	171.90	XLON	00039252655TRLO0
15:59:26	127	171.80	XLON	00039252667TRLO0
15:59:26	2937	171.80	XLON	00039252668TRLO0
15:59:28	1330	171.80	XLON	00039252678TRLO0
15:59:28	67	171.80	XLON	00039252679TRLO0
15:59:48	448	171.80	XLON	00039252750TRLO0
15:59:48	72	171.80	XLON	00039252751TRLO0
15:59:48	6	171.80	XLON	00039252752TRLO0
16:00:00	388	171.80	CHIX	00039252764TRLO0
16:00:00	1290	171.80	BATE	00039252765TRLO0
16:00:00	395	171.80	XLON	00039252766TRLO0
16:00:00	542	171.80	XLON	00039252767TRLO0
16:00:00	500	171.80	BATE	00039252768TRLO0
16:00:00	453	171.80	XLON	00039252769TRLO0
16:00:00	80	171.80	XLON	00039252770TRLO0
16:00:00	7	171.80	BATE	00039252771TRLO0
16:00:01	11	171.80	BATE	00039252772TRLO0
16:00:02	47	171.80	BATE	00039252773TRLO0
16:00:03	329	171.70	BATE	00039252776TRLO0
16:00:07	211	171.70	XLON	00039252800TRLO0
16:00:07	111	171.70	XLON	00039252801TRLO0
16:00:09	461	171.60	BATE	00039252812TRLO0
16:00:15	389	171.60	BATE	00039252829TRLO0
16:00:15	373	171.60	BATE	00039252830TRLO0
16:08:02	500	171.60	BATE	00039253433TRLO0
16:08:02	500	171.60	BATE	00039253434TRLO0
16:08:02	44	171.60	BATE	00039253435TRLO0
16:08:02	396	171.60	BATE	00039253436TRLO0
16:08:02	1820	171.50	BATE	00039253428TRLO0
16:08:02	697	171.50	CHIX	00039253429TRLO0
16:08:02	873	171.50	XLON	00039253430TRLO0
16:08:02	1176	171.50	TRQX	00039253431TRLO0
16:08:02	1252	171.50	XLON	00039253432TRLO0
16:08:03	448	171.60	BATE	00039253439TRLO0
16:08:03	437	171.60	BATE	00039253440TRLO0
16:08:03	441	171.60	BATE	00039253441TRLO0
16:08:03	204	171.60	BATE	00039253442TRLO0
16:08:03	121	171.60	BATE	00039253443TRLO0
16:08:03	1071	171.60	BATE	00039253444TRLO0
16:09:55	27	171.50	XLON	00039253591TRLO0
16:09:55	1443	171.50	BATE	00039253592TRLO0
16:09:55	2098	171.50	XLON	00039253593TRLO0
16:09:55	388	171.50	XLON	00039253594TRLO0
16:10:42	418	171.50	BATE	00039253646TRLO0
16:11:07	150	171.50	BATE	00039253678TRLO0
16:11:07	722	171.50	BATE	00039253679TRLO0
16:12:20	57	171.50	CHIX	00039253779TRLO0
16:12:57	129	171.50	XLON	00039253880TRLO0
16:13:26	1219	171.50	CHIX	00039253905TRLO0
16:13:26	1996	171.50	XLON	00039253906TRLO0
16:13:26	467	171.50	XLON	00039253907TRLO0
16:13:26	132	171.50	XLON	00039253908TRLO0
16:13:26	141	171.50	XLON	00039253909TRLO0
16:13:26	415	171.50	XLON	00039253910TRLO0
16:13:26	494	171.50	CHIX	00039253911TRLO0
16:14:36	271	171.40	XLON	00039254030TRLO0
16:17:32	30	171.50	CHIX	00039254370TRLO0
16:17:32	86	171.50	CHIX	00039254371TRLO0
16:17:32	89	171.50	CHIX	00039254372TRLO0
16:17:32	78	171.50	CHIX	00039254373TRLO0
16:17:32	88	171.50	CHIX	00039254374TRLO0
16:17:32	2499	171.50	CHIX	00039254375TRLO0
16:17:32	1024	171.40	BATE	00039254368TRLO0
16:17:32	1366	171.40	XLON	00039254369TRLO0
16:17:33	444	171.50	CHIX	00039254376TRLO0
16:17:33	79	171.50	CHIX	00039254377TRLO0
16:17:34	90	171.50	CHIX	00039254378TRLO0
16:17:34	82	171.50	CHIX	00039254379TRLO0
16:17:34	568	171.50	CHIX	00039254380TRLO0
16:17:34	546	171.40	XLON	00039254381TRLO0
16:17:34	482	171.40	CHIX	00039254382TRLO0
16:17:36	150	171.40	CHIX	00039254384TRLO0
16:17:36	324	171.40	CHIX	00039254385TRLO0
16:17:36	21	171.40	XLON	00039254386TRLO0
16:17:36	200	171.40	TRQX	00039254394TRLO0
16:17:36	72	171.30	XLON	00039254389TRLO0
16:17:36	476	171.30	BATE	00039254390TRLO0
16:17:36	141	171.30	BATE	00039254391TRLO0
16:17:36	886	171.30	XLON	00039254392TRLO0
16:17:36	1209	171.30	XLON	00039254393TRLO0
16:17:44	846	171.20	XLON	00039254405TRLO0
16:18:36	361	171.20	XLON	00039254535TRLO0
16:18:36	939	171.20	XLON	00039254536TRLO0
16:18:36	132	171.20	XLON	00039254537TRLO0
16:18:36	28	171.20	XLON	00039254538TRLO0
16:18:36	113	171.20	XLON	00039254539TRLO0
16:18:36	150	171.20	XLON	00039254540TRLO0
16:18:36	439	171.20	XLON	00039254541TRLO0
16:18:36	141	171.20	XLON	00039254542TRLO0
16:18:36	143	171.20	XLON	00039254543TRLO0

---

---