FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 13

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	12 March 2025
Number of ordinary shares purchased	609,759
Weighted average price paid (p)	174.03
Highest price paid (p)	175.70
Lowest price paid (p)	170.70

Following the above purchase, FirstGroup holds 161,810,164 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 588,884,851. 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 12 March 2025 is 588,884,851. 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	174.04	329,848
BATE	174.03	169,369
CHIX	174.02	80,422
TRQX	173.98	30,120

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:04:42	377	172.30	XLON	00039256438TRLO0
08:04:42	347	172.30	XLON	00039256440TRLO0
08:04:42	82	172.30	XLON	00039256439TRLO0
08:05:16	312	172.30	XLON	00039256469TRLO0
08:05:16	111	172.30	XLON	00039256468TRLO0
08:05:16	292	172.30	XLON	00039256471TRLO0
08:05:16	131	172.30	XLON	00039256470TRLO0
08:05:16	131	172.30	XLON	00039256472TRLO0
08:05:16	310	172.30	XLON	00039256473TRLO0
08:05:16	301	172.30	XLON	00039256475TRLO0
08:05:16	177	172.30	XLON	00039256474TRLO0
08:05:17	603	172.30	XLON	00039256476TRLO0
08:05:18	153	172.30	XLON	00039256479TRLO0
08:05:18	779	172.30	XLON	00039256478TRLO0
08:05:18	150	172.30	XLON	00039256477TRLO0
08:05:18	779	172.30	XLON	00039256482TRLO0
08:05:18	175	172.30	XLON	00039256481TRLO0
08:05:18	496	172.30	XLON	00039256480TRLO0
08:05:36	466	171.10	XLON	00039256501TRLO0
08:05:36	975	171.20	XLON	00039256500TRLO0
08:05:36	476	171.30	CHIX	00039256498TRLO0
08:05:36	476	171.10	BATE	00039256499TRLO0
08:05:37	1133	170.90	TRQX	00039256505TRLO0
08:05:37	412	170.90	XLON	00039256504TRLO0
08:05:37	476	170.90	BATE	00039256503TRLO0
08:05:37	460	170.90	CHIX	00039256502TRLO0
08:09:23	256	170.90	TRQX	00039256706TRLO0
08:09:23	600	170.90	TRQX	00039256704TRLO0
08:09:23	480	171.00	XLON	00039256705TRLO0
08:09:23	248	171.00	XLON	00039256703TRLO0
08:09:23	476	171.00	BATE	00039256702TRLO0
08:09:23	476	171.00	CHIX	00039256701TRLO0
08:09:23	369	171.20	XLON	00039256707TRLO0
08:11:13	476	170.80	BATE	00039256778TRLO0
08:11:13	476	170.80	CHIX	00039256777TRLO0
08:11:13	728	170.80	XLON	00039256779TRLO0
08:11:13	729	170.80	XLON	00039256780TRLO0
08:11:13	360	171.20	XLON	00039256781TRLO0
08:12:37	727	170.70	XLON	00039256796TRLO0
08:12:37	476	170.70	BATE	00039256795TRLO0
08:12:37	534	170.70	CHIX	00039256794TRLO0
08:12:37	1214	170.70	XLON	00039256797TRLO0
08:12:38	376	171.30	XLON	00039256798TRLO0
08:12:42	768	170.80	CHIX	00039256800TRLO0
08:12:44	177	171.30	XLON	00039256802TRLO0
08:12:44	166	171.30	XLON	00039256801TRLO0
08:12:44	48	171.30	XLON	00039256803TRLO0
08:12:47	377	171.30	BATE	00039256804TRLO0
08:18:13	718	171.00	CHIX	00039256941TRLO0
08:18:13	476	171.00	BATE	00039256940TRLO0
08:18:13	725	171.00	XLON	00039256942TRLO0
08:19:26	476	171.00	BATE	00039256983TRLO0
08:19:26	476	171.00	XLON	00039256982TRLO0
08:27:09	158	171.30	XLON	00039257305TRLO0
08:27:09	477	171.30	XLON	00039257304TRLO0
08:27:09	28	171.30	XLON	00039257303TRLO0
08:37:12	241	172.40	XLON	00039257866TRLO0
08:37:12	172	172.40	XLON	00039257865TRLO0
08:37:12	178	172.40	XLON	00039257864TRLO0
08:37:12	88	172.40	CHIX	00039257870TRLO0
08:37:12	88	172.40	CHIX	00039257869TRLO0
08:37:12	60	172.40	CHIX	00039257868TRLO0
08:37:12	143	172.40	CHIX	00039257867TRLO0
08:37:55	238	172.50	CHIX	00039258023TRLO0
08:37:55	293	172.50	CHIX	00039258022TRLO0
08:37:55	890	172.50	XLON	00039258026TRLO0
08:37:55	180	172.50	XLON	00039258025TRLO0
08:37:55	119	172.50	XLON	00039258024TRLO0
08:37:55	1210	172.50	CHIX	00039258027TRLO0
08:37:58	400	172.40	XLON	00039258037TRLO0
08:37:58	294	172.40	XLON	00039258036TRLO0
08:37:58	476	172.40	CHIX	00039258035TRLO0
08:38:36	586	172.70	XLON	00039258157TRLO0
08:38:36	754	172.70	XLON	00039258156TRLO0
08:38:36	303	172.70	XLON	00039258155TRLO0
08:38:36	623	172.70	XLON	00039258158TRLO0
08:38:36	622	172.70	XLON	00039258159TRLO0
08:38:36	474	172.70	XLON	00039258163TRLO0
08:38:36	450	172.70	XLON	00039258162TRLO0
08:38:36	160	172.70	XLON	00039258161TRLO0
08:38:36	176	172.70	XLON	00039258160TRLO0
08:38:36	158	172.70	CHIX	00039258164TRLO0
08:38:37	440	172.70	XLON	00039258165TRLO0
08:38:37	476	172.50	XLON	00039258169TRLO0
08:38:37	476	172.50	BATE	00039258168TRLO0
08:38:37	13	172.50	CHIX	00039258167TRLO0
08:38:37	463	172.50	CHIX	00039258166TRLO0
08:44:02	729	172.90	XLON	00039258409TRLO0
08:45:04	600	172.90	CHIX	00039258446TRLO0
08:45:04	58	172.90	CHIX	00039258447TRLO0
08:45:04	476	172.90	XLON	00039258448TRLO0
08:45:04	401	172.90	XLON	00039258449TRLO0
08:45:05	186	172.90	XLON	00039258450TRLO0
08:45:05	460	172.80	CHIX	00039258455TRLO0
08:45:05	1107	172.80	XLON	00039258456TRLO0
08:45:05	378	172.90	XLON	00039258458TRLO0
08:45:05	162	172.90	XLON	00039258457TRLO0
08:48:08	468	174.00	XLON	00039258642TRLO0
08:48:11	531	174.00	XLON	00039258644TRLO0
08:48:11	406	174.00	XLON	00039258648TRLO0
08:48:11	163	174.00	XLON	00039258647TRLO0
08:48:11	151	174.00	XLON	00039258646TRLO0
08:48:11	333	174.00	XLON	00039258645TRLO0
08:48:11	543	174.00	XLON	00039258649TRLO0
08:48:11	528	174.00	XLON	00039258650TRLO0
08:48:11	547	174.00	XLON	00039258654TRLO0
08:48:11	549	174.00	XLON	00039258655TRLO0
08:48:11	550	174.00	XLON	00039258656TRLO0
08:48:11	454	174.00	XLON	00039258658TRLO0
08:48:11	480	174.00	XLON	00039258657TRLO0
08:48:11	454	174.00	XLON	00039258659TRLO0
08:48:16	680	174.40	XLON	00039258665TRLO0
08:48:16	327	174.40	XLON	00039258664TRLO0
08:48:16	90	174.40	XLON	00039258663TRLO0
08:48:17	243	174.40	XLON	00039258668TRLO0
08:48:17	349	174.40	XLON	00039258667TRLO0
08:48:17	480	174.40	XLON	00039258666TRLO0
08:48:17	189	174.40	XLON	00039258670TRLO0
08:48:17	480	174.40	XLON	00039258669TRLO0
08:48:34	518	174.20	CHIX	00039258692TRLO0
08:50:13	575	174.30	CHIX	00039258774TRLO0
08:50:13	712	174.20	XLON	00039258777TRLO0
08:50:13	476	174.20	BATE	00039258776TRLO0
08:50:13	401	174.20	CHIX	00039258775TRLO0
08:50:13	476	174.20	XLON	00039258778TRLO0
08:50:13	476	174.20	BATE	00039258779TRLO0
08:50:14	251	174.10	XLON	00039258782TRLO0
08:50:14	225	174.10	XLON	00039258781TRLO0
08:50:14	476	174.10	BATE	00039258780TRLO0
08:50:14	476	174.10	BATE	00039258783TRLO0
08:50:14	394	174.10	XLON	00039258784TRLO0
08:53:30	476	174.30	BATE	00039258878TRLO0
08:53:30	2800	174.20	BATE	00039258879TRLO0
08:53:30	500	174.20	XLON	00039258880TRLO0
08:53:30	47	174.30	XLON	00039258881TRLO0
08:53:31	452	174.30	XLON	00039258883TRLO0
08:53:32	41	174.30	XLON	00039258886TRLO0
08:53:32	277	174.30	XLON	00039258885TRLO0
08:53:32	107	174.30	XLON	00039258884TRLO0
08:53:32	207	174.30	XLON	00039258889TRLO0
08:53:32	500	174.30	XLON	00039258888TRLO0
08:53:32	169	174.30	XLON	00039258887TRLO0
08:53:32	1656	174.10	TRQX	00039258893TRLO0
08:53:32	1180	174.10	XLON	00039258892TRLO0
08:53:32	476	174.10	BATE	00039258891TRLO0
08:53:32	527	174.10	CHIX	00039258890TRLO0
08:53:32	1	174.20	XLON	00039258898TRLO0
08:53:32	273	174.20	XLON	00039258897TRLO0
08:53:32	630	174.20	XLON	00039258896TRLO0
08:53:32	323	174.20	XLON	00039258895TRLO0
08:53:32	500	174.20	XLON	00039258894TRLO0
08:53:33	132	174.10	XLON	00039258900TRLO0
08:53:33	476	174.10	BATE	00039258899TRLO0
08:53:35	97	174.00	XLON	00039258910TRLO0
08:53:35	495	174.00	TRQX	00039258909TRLO0
08:53:35	503	174.00	TRQX	00039258908TRLO0
08:53:35	476	174.00	BATE	00039258907TRLO0
08:53:40	234	173.90	BATE	00039258913TRLO0
08:53:40	242	173.90	BATE	00039258912TRLO0
08:53:40	849	173.70	BATE	00039258914TRLO0
08:54:41	606	173.70	XLON	00039258939TRLO0
08:54:41	476	173.70	BATE	00039258938TRLO0
08:54:41	575	173.70	XLON	00039258940TRLO0
08:55:27	463	173.80	CHIX	00039258987TRLO0
08:56:35	476	173.70	XLON	00039259023TRLO0
08:59:03	363	173.90	CHIX	00039259114TRLO0
08:59:03	706	174.00	XLON	00039259115TRLO0
08:59:03	476	174.00	BATE	00039259113TRLO0
08:59:03	519	174.00	CHIX	00039259112TRLO0
08:59:03	238	174.00	XLON	00039259117TRLO0
08:59:03	468	174.00	XLON	00039259116TRLO0
08:59:03	476	174.00	BATE	00039259118TRLO0
08:59:03	158	174.00	XLON	00039259121TRLO0
08:59:03	226	174.00	XLON	00039259120TRLO0
08:59:03	168	174.00	XLON	00039259119TRLO0
08:59:03	621	174.00	XLON	00039259122TRLO0
08:59:10	476	173.70	BATE	00039259124TRLO0
08:59:10	681	173.70	XLON	00039259125TRLO0
09:01:02	476	174.00	BATE	00039259228TRLO0
09:01:16	29	174.00	XLON	00039259242TRLO0
09:01:16	447	174.00	XLON	00039259241TRLO0
09:01:23	644	173.90	XLON	00039259248TRLO0
09:01:23	476	173.90	BATE	00039259247TRLO0
09:01:24	4	173.90	XLON	00039259250TRLO0
09:01:24	476	173.90	XLON	00039259249TRLO0
09:01:24	476	174.00	BATE	00039259251TRLO0
09:02:17	35	173.90	BATE	00039259285TRLO0
09:05:21	632	173.90	XLON	00039259372TRLO0
09:05:21	73	173.90	XLON	00039259371TRLO0
09:05:21	476	173.90	BATE	00039259370TRLO0
09:05:21	840	173.90	CHIX	00039259369TRLO0
09:05:21	476	173.90	BATE	00039259373TRLO0
09:05:24	476	173.80	BATE	00039259377TRLO0
09:05:24	471	173.80	XLON	00039259378TRLO0
09:05:24	5	173.80	XLON	00039259379TRLO0
09:05:25	476	173.80	BATE	00039259381TRLO0
09:05:57	465	173.90	BATE	00039259397TRLO0
09:05:57	11	173.90	BATE	00039259398TRLO0
09:07:40	476	173.90	BATE	00039259444TRLO0
09:07:40	707	173.90	XLON	00039259446TRLO0
09:07:40	476	173.90	BATE	00039259445TRLO0
09:07:41	476	173.90	BATE	00039259448TRLO0
09:07:41	476	173.90	XLON	00039259449TRLO0
09:07:41	476	173.90	BATE	00039259450TRLO0
09:07:41	452	173.90	XLON	00039259451TRLO0
09:10:07	619	173.80	TRQX	00039259569TRLO0
09:10:07	241	173.80	TRQX	00039259568TRLO0
09:10:07	359	173.80	XLON	00039259567TRLO0
09:10:07	286	173.80	XLON	00039259566TRLO0
09:10:07	921	173.90	XLON	00039259565TRLO0
09:10:07	476	173.90	BATE	00039259564TRLO0
09:10:07	522	173.90	CHIX	00039259563TRLO0
09:10:08	867	173.70	BATE	00039259571TRLO0
09:10:08	410	173.80	XLON	00039259572TRLO0
09:10:10	357	173.60	BATE	00039259573TRLO0
09:10:26	476	173.60	BATE	00039259584TRLO0
09:10:35	458	173.60	BATE	00039259589TRLO0
09:10:45	458	173.60	BATE	00039259598TRLO0
09:10:45	476	173.60	BATE	00039259599TRLO0
09:10:46	476	173.60	BATE	00039259600TRLO0
09:15:23	432	173.60	XLON	00039259766TRLO0
09:15:23	450	173.60	XLON	00039259767TRLO0
09:16:22	437	173.60	XLON	00039259808TRLO0
09:16:56	735	173.50	CHIX	00039259822TRLO0
09:16:56	476	173.50	BATE	00039259821TRLO0
09:16:56	91	173.50	XLON	00039259824TRLO0
09:16:56	476	173.60	XLON	00039259823TRLO0
09:16:56	580	173.50	XLON	00039259825TRLO0
09:17:13	228	173.30	XLON	00039259838TRLO0
09:17:13	208	173.30	BATE	00039259837TRLO0
09:17:13	593	173.30	XLON	00039259836TRLO0
09:17:13	268	173.30	BATE	00039259835TRLO0
09:24:31	580	173.30	CHIX	00039260137TRLO0
09:24:31	813	173.30	XLON	00039260139TRLO0
09:24:31	476	173.30	BATE	00039260138TRLO0
09:24:32	461	173.30	CHIX	00039260140TRLO0
09:25:15	343	173.20	BATE	00039260159TRLO0
09:25:15	817	173.20	XLON	00039260161TRLO0
09:25:15	133	173.20	BATE	00039260160TRLO0
09:25:15	386	173.30	XLON	00039260162TRLO0
09:25:22	405	173.30	XLON	00039260165TRLO0
09:25:22	265	173.30	XLON	00039260166TRLO0
09:26:02	399	173.30	XLON	00039260200TRLO0
09:26:02	510	173.30	XLON	00039260199TRLO0
09:26:24	476	173.20	XLON	00039260220TRLO0
09:26:24	476	173.20	BATE	00039260219TRLO0
09:26:24	476	173.20	BATE	00039260221TRLO0
09:27:22	823	173.10	BATE	00039260241TRLO0
09:28:25	489	173.20	XLON	00039260303TRLO0
09:28:25	45	173.20	XLON	00039260302TRLO0
09:28:25	469	173.20	TRQX	00039260301TRLO0
09:28:25	600	173.20	XLON	00039260300TRLO0
09:28:25	476	173.20	BATE	00039260299TRLO0
09:28:25	391	173.20	TRQX	00039260304TRLO0
09:32:14	745	173.40	XLON	00039260464TRLO0
09:32:14	186	173.40	CHIX	00039260463TRLO0
09:32:14	422	173.40	CHIX	00039260462TRLO0
09:32:23	746	173.30	XLON	00039260480TRLO0
09:32:23	476	173.40	BATE	00039260479TRLO0
09:32:23	486	173.40	CHIX	00039260478TRLO0
09:32:23	865	173.40	XLON	00039260481TRLO0
09:41:35	755	173.90	XLON	00039260969TRLO0
09:41:35	831	173.90	CHIX	00039260968TRLO0
09:41:35	172	173.90	XLON	00039260972TRLO0
09:41:35	164	173.90	XLON	00039260971TRLO0
09:41:35	445	173.90	XLON	00039260970TRLO0
09:41:35	1849	174.00	XLON	00039260973TRLO0
09:41:35	476	173.90	XLON	00039260980TRLO0
09:41:52	534	173.80	XLON	00039260988TRLO0
09:41:52	476	173.60	BATE	00039260987TRLO0
09:41:52	372	173.70	XLON	00039260990TRLO0
09:41:52	445	173.70	XLON	00039260989TRLO0
10:07:29	778	173.50	XLON	00039262886TRLO0
10:07:29	1050	173.50	TRQX	00039262885TRLO0
10:07:29	545	173.50	TRQX	00039262884TRLO0
10:07:29	223	173.50	CHIX	00039262883TRLO0
10:07:29	476	173.50	BATE	00039262882TRLO0
10:07:29	253	173.50	CHIX	00039262881TRLO0
10:07:29	916	173.40	BATE	00039262887TRLO0
10:07:29	576	173.60	CHIX	00039262890TRLO0
10:07:29	101	173.60	CHIX	00039262889TRLO0
10:07:29	90	173.60	CHIX	00039262888TRLO0
10:07:29	460	173.50	XLON	00039262892TRLO0
10:07:29	166	173.50	XLON	00039262891TRLO0
10:07:29	1	173.60	XLON	00039262893TRLO0
10:07:33	133	173.60	XLON	00039262905TRLO0
10:07:33	154	173.60	XLON	00039262904TRLO0
10:07:33	111	173.60	XLON	00039262903TRLO0
10:07:33	260	173.60	CHIX	00039262908TRLO0
10:07:33	118	173.60	CHIX	00039262907TRLO0
10:07:33	63	173.60	CHIX	00039262906TRLO0
10:07:43	995	173.60	XLON	00039262916TRLO0
10:07:43	293	173.60	XLON	00039262915TRLO0
10:07:44	472	173.60	XLON	00039262918TRLO0
10:07:44	122	173.60	XLON	00039262917TRLO0
10:10:00	807	173.40	XLON	00039263088TRLO0
10:10:00	476	173.40	BATE	00039263087TRLO0
10:10:00	590	173.40	CHIX	00039263086TRLO0
10:10:00	369	173.50	XLON	00039263089TRLO0
10:24:55	104	174.00	CHIX	00039263673TRLO0
10:24:55	96	174.00	CHIX	00039263672TRLO0
10:24:55	195	174.00	CHIX	00039263674TRLO0
10:24:55	470	174.00	XLON	00039263678TRLO0
10:24:55	248	174.00	XLON	00039263677TRLO0
10:24:55	257	174.00	XLON	00039263676TRLO0
10:24:55	117	174.00	XLON	00039263675TRLO0
10:24:55	215	174.00	XLON	00039263679TRLO0
10:24:55	820	173.80	XLON	00039263693TRLO0
10:24:55	154	173.80	BATE	00039263692TRLO0
10:24:55	273	173.80	BATE	00039263691TRLO0
10:24:55	476	173.80	CHIX	00039263690TRLO0
10:24:55	435	174.00	CHIX	00039263689TRLO0
10:24:55	1200	174.00	CHIX	00039263688TRLO0
10:24:55	96	174.00	CHIX	00039263687TRLO0
10:24:55	99	174.00	CHIX	00039263684TRLO0
10:24:55	1136	173.90	XLON	00039263702TRLO0
10:24:55	470	173.90	XLON	00039263700TRLO0
10:24:55	180	173.90	XLON	00039263699TRLO0
10:24:55	162	173.90	XLON	00039263698TRLO0
10:24:55	248	173.90	XLON	00039263697TRLO0
10:24:55	1077	173.90	XLON	00039263696TRLO0
10:24:55	676	173.90	XLON	00039263695TRLO0
10:24:55	6	173.90	XLON	00039263694TRLO0
10:24:55	476	173.80	XLON	00039263704TRLO0
10:24:55	49	173.80	BATE	00039263703TRLO0
10:24:55	148	173.90	XLON	00039263711TRLO0
10:24:55	176	173.90	XLON	00039263710TRLO0
10:24:55	10	173.90	XLON	00039263708TRLO0
10:24:55	5	173.90	XLON	00039263707TRLO0
10:24:55	6	173.90	XLON	00039263706TRLO0
10:24:55	14	173.90	XLON	00039263705TRLO0
10:24:55	1513	173.90	XLON	00039263712TRLO0
10:24:55	172	173.90	XLON	00039263715TRLO0
10:24:55	170	173.90	XLON	00039263714TRLO0
10:24:55	1485	173.90	XLON	00039263716TRLO0
10:24:56	172	173.90	XLON	00039263719TRLO0
10:24:56	154	173.90	XLON	00039263718TRLO0
10:24:56	95	173.90	XLON	00039263720TRLO0
10:24:56	99	173.90	XLON	00039263723TRLO0
10:24:56	151	173.90	XLON	00039263722TRLO0
10:24:56	178	173.90	XLON	00039263721TRLO0
10:25:01	476	173.80	BATE	00039263728TRLO0
10:25:01	471	173.90	XLON	00039263732TRLO0
10:25:01	250	173.90	XLON	00039263731TRLO0
10:25:01	157	173.90	XLON	00039263730TRLO0
10:25:01	173	173.90	XLON	00039263729TRLO0
10:25:01	289	173.90	XLON	00039263737TRLO0
10:25:01	151	173.90	XLON	00039263736TRLO0
10:25:01	453	173.90	XLON	00039263735TRLO0
10:25:01	163	173.90	XLON	00039263734TRLO0
10:25:01	81	173.90	XLON	00039263738TRLO0
10:25:03	98	173.90	XLON	00039263741TRLO0
10:25:03	1300	173.90	XLON	00039263740TRLO0
10:25:03	161	173.90	XLON	00039263739TRLO0
10:26:56	508	173.90	XLON	00039263797TRLO0
10:26:56	101	173.90	XLON	00039263796TRLO0
10:26:56	510	173.80	XLON	00039263800TRLO0
10:26:56	476	173.80	BATE	00039263799TRLO0
10:26:59	210	173.70	BATE	00039263804TRLO0
10:26:59	615	173.70	XLON	00039263806TRLO0
10:26:59	266	173.70	BATE	00039263805TRLO0
10:26:59	464	173.60	XLON	00039263807TRLO0
10:27:00	476	173.60	BATE	00039263808TRLO0
10:27:00	476	173.60	BATE	00039263809TRLO0
10:27:05	278	173.50	TRQX	00039263812TRLO0
10:27:05	600	173.50	TRQX	00039263811TRLO0
10:27:05	476	173.50	BATE	00039263810TRLO0
10:32:26	432	173.70	XLON	00039264024TRLO0
10:32:26	103	173.70	XLON	00039264023TRLO0
10:32:26	856	173.70	CHIX	00039264022TRLO0
10:32:26	517	173.70	BATE	00039264021TRLO0
10:32:27	373	173.60	XLON	00039264027TRLO0
10:32:27	517	173.60	BATE	00039264026TRLO0
10:44:01	495	173.30	XLON	00039264339TRLO0
10:44:01	173	173.30	BATE	00039264340TRLO0
10:46:49	1844	174.00	XLON	00039264508TRLO0
10:46:49	475	174.00	XLON	00039264507TRLO0
10:46:49	159	174.00	XLON	00039264506TRLO0
10:46:49	50	174.00	XLON	00039264505TRLO0
10:46:49	1411	174.00	XLON	00039264516TRLO0
10:46:49	475	174.00	XLON	00039264515TRLO0
10:46:49	170	174.00	XLON	00039264514TRLO0
10:46:49	153	174.00	XLON	00039264512TRLO0
10:46:49	354	173.90	XLON	00039264521TRLO0
10:46:49	45	173.90	XLON	00039264520TRLO0
10:46:49	970	173.90	XLON	00039264519TRLO0
10:46:49	215	173.90	XLON	00039264518TRLO0
10:46:49	112	173.90	XLON	00039264517TRLO0
10:47:14	269	173.90	CHIX	00039264565TRLO0
10:47:14	142	173.90	CHIX	00039264564TRLO0
10:54:35	566	173.80	XLON	00039264895TRLO0
10:54:35	476	173.80	CHIX	00039264894TRLO0
10:54:35	584	173.80	BATE	00039264893TRLO0
10:54:35	302	173.90	CHIX	00039264899TRLO0
10:54:35	105	173.90	CHIX	00039264898TRLO0
10:54:35	98	173.90	CHIX	00039264897TRLO0
10:54:35	68	173.90	CHIX	00039264896TRLO0
11:13:07	583	173.80	XLON	00039265747TRLO0
11:13:07	11	173.80	TRQX	00039265746TRLO0
11:13:07	1670	173.80	TRQX	00039265745TRLO0
11:13:07	554	173.80	BATE	00039265744TRLO0
11:13:07	476	173.80	CHIX	00039265743TRLO0
11:13:07	11693	173.90	XLON	00039265748TRLO0
11:14:06	469	173.70	XLON	00039265779TRLO0
11:14:06	727	173.80	XLON	00039265778TRLO0
11:14:06	575	173.80	BATE	00039265777TRLO0
11:14:06	476	173.80	CHIX	00039265776TRLO0
11:14:06	95	173.80	CHIX	00039265781TRLO0
11:14:06	88	173.80	CHIX	00039265780TRLO0
11:14:06	396	173.80	CHIX	00039265782TRLO0
11:14:24	476	174.00	BATE	00039265798TRLO0
11:14:24	663	174.00	CHIX	00039265797TRLO0
11:14:30	548	174.00	XLON	00039265802TRLO0
11:14:30	573	174.00	BATE	00039265801TRLO0
11:14:57	655	173.90	CHIX	00039265839TRLO0
11:14:57	571	173.90	BATE	00039265838TRLO0
11:18:10	722	174.30	XLON	00039265888TRLO0
11:26:59	476	174.60	XLON	00039266048TRLO0
11:33:24	476	174.90	XLON	00039266229TRLO0
11:33:24	689	174.90	BATE	00039266228TRLO0
11:33:25	449	174.80	XLON	00039266233TRLO0
11:33:25	208	174.80	TRQX	00039266232TRLO0
11:33:25	782	174.80	TRQX	00039266231TRLO0
11:33:25	688	174.80	BATE	00039266230TRLO0
11:33:25	470	174.80	XLON	00039266234TRLO0
11:33:25	1398	174.90	XLON	00039266235TRLO0
11:33:44	382	174.90	BATE	00039266244TRLO0
11:33:44	476	174.90	XLON	00039266246TRLO0
11:33:44	170	174.90	BATE	00039266245TRLO0
11:37:07	117	175.00	XLON	00039266296TRLO0
11:37:07	542	175.00	XLON	00039266295TRLO0
11:37:10	476	174.90	BATE	00039266297TRLO0
11:37:12	476	174.90	BATE	00039266304TRLO0
11:37:12	2200	175.00	XLON	00039266305TRLO0
11:44:07	172	175.50	XLON	00039266533TRLO0
11:44:07	492	175.50	XLON	00039266532TRLO0
11:44:07	148	175.50	XLON	00039266531TRLO0
11:44:07	123	175.50	XLON	00039266530TRLO0
11:44:07	163	175.50	XLON	00039266537TRLO0
11:44:07	176	175.50	XLON	00039266536TRLO0
11:44:07	449	175.50	XLON	00039266535TRLO0
11:44:07	14	175.50	XLON	00039266534TRLO0
11:44:07	50	175.50	XLON	00039266541TRLO0
11:44:07	157	175.50	XLON	00039266540TRLO0
11:44:07	449	175.50	XLON	00039266539TRLO0
11:44:07	8	175.50	XLON	00039266538TRLO0
11:45:07	309	175.50	XLON	00039266576TRLO0
11:45:07	176	175.50	XLON	00039266575TRLO0
11:45:07	142	175.50	XLON	00039266574TRLO0
11:45:29	1231	175.50	XLON	00039266583TRLO0
11:45:29	452	175.50	XLON	00039266582TRLO0
11:46:46	1003	175.20	XLON	00039266617TRLO0
11:50:10	1102	175.20	XLON	00039266715TRLO0
11:50:10	702	175.20	BATE	00039266714TRLO0
11:50:11	476	175.20	XLON	00039266718TRLO0
11:50:13	6	175.10	BATE	00039266719TRLO0
11:51:13	508	175.10	XLON	00039266755TRLO0
11:51:13	753	175.10	BATE	00039266754TRLO0
11:51:50	758	175.00	BATE	00039266765TRLO0
11:51:50	476	174.90	BATE	00039266766TRLO0
11:52:08	753	174.80	BATE	00039266770TRLO0
11:52:08	476	174.90	BATE	00039266769TRLO0
11:52:08	476	174.80	BATE	00039266771TRLO0
11:52:58	441	174.80	XLON	00039266792TRLO0
11:53:03	746	174.70	BATE	00039266793TRLO0
11:57:34	724	175.00	XLON	00039266906TRLO0
11:57:34	755	175.00	BATE	00039266905TRLO0
12:03:40	2	175.10	XLON	00039267054TRLO0
12:03:40	86	175.00	BATE	00039267055TRLO0
12:03:41	941	175.10	TRQX	00039267056TRLO0
12:09:25	517	175.00	XLON	00039267158TRLO0
12:09:25	411	175.00	BATE	00039267157TRLO0
12:18:40	476	175.50	BATE	00039267443TRLO0
12:19:41	784	175.40	BATE	00039267486TRLO0
12:19:41	728	175.40	XLON	00039267488TRLO0
12:19:41	854	175.40	TRQX	00039267487TRLO0
12:19:44	600	175.40	BATE	00039267494TRLO0
12:19:59	253	175.40	XLON	00039267546TRLO0
12:19:59	223	175.40	XLON	00039267545TRLO0
12:20:07	476	175.40	BATE	00039267555TRLO0
12:29:57	729	175.30	XLON	00039267915TRLO0
12:29:57	779	175.30	BATE	00039267914TRLO0
12:29:57	476	175.30	CHIX	00039267913TRLO0
12:29:57	511	175.20	XLON	00039267916TRLO0
12:29:57	443	175.20	XLON	00039267917TRLO0
12:29:57	3137	175.30	XLON	00039267919TRLO0
12:29:57	15205	175.30	XLON	00039267918TRLO0
12:29:57	476	175.10	BATE	00039267920TRLO0
12:30:02	493	175.50	CHIX	00039267964TRLO0
12:30:02	376	175.50	CHIX	00039267967TRLO0
12:30:02	107	175.50	CHIX	00039267965TRLO0
12:30:02	491	175.50	CHIX	00039267968TRLO0
12:30:02	482	175.50	CHIX	00039267969TRLO0
12:30:02	546	175.50	CHIX	00039267970TRLO0
12:30:02	88	175.50	CHIX	00039267972TRLO0
12:30:02	469	175.50	CHIX	00039267971TRLO0
12:30:03	470	175.40	CHIX	00039267974TRLO0
12:30:03	469	175.40	CHIX	00039267973TRLO0
12:30:03	17	175.50	CHIX	00039267975TRLO0
12:30:03	469	175.40	CHIX	00039267976TRLO0
12:30:03	519	175.50	CHIX	00039267977TRLO0
12:30:03	469	175.40	CHIX	00039267978TRLO0
12:30:03	36	175.50	CHIX	00039267979TRLO0
12:30:09	665	175.70	CHIX	00039268011TRLO0
12:30:16	772	175.40	XLON	00039268034TRLO0
12:30:16	1103	175.50	XLON	00039268032TRLO0
12:30:16	476	175.50	CHIX	00039268031TRLO0
12:30:16	805	175.40	BATE	00039268033TRLO0
12:30:16	2227	175.50	CHIX	00039268035TRLO0
12:30:34	405	175.20	CHIX	00039268105TRLO0
12:32:04	920	175.20	XLON	00039268250TRLO0
12:32:04	908	175.20	TRQX	00039268249TRLO0
12:32:04	235	175.20	BATE	00039268248TRLO0
12:32:04	620	175.20	BATE	00039268247TRLO0
12:32:04	416	175.20	CHIX	00039268246TRLO0
12:32:04	643	175.10	XLON	00039268251TRLO0
12:32:04	382	175.20	XLON	00039268252TRLO0
12:32:04	856	175.20	BATE	00039268253TRLO0
12:32:34	476	175.10	BATE	00039268280TRLO0
12:34:07	854	175.10	BATE	00039268333TRLO0
12:34:22	727	175.00	XLON	00039268354TRLO0
12:34:22	850	175.10	BATE	00039268353TRLO0
12:34:22	382	175.00	CHIX	00039268355TRLO0
12:34:26	139	175.00	BATE	00039268363TRLO0
12:34:26	477	175.00	BATE	00039268362TRLO0
12:35:05	624	174.90	XLON	00039268384TRLO0
12:35:05	842	174.90	BATE	00039268383TRLO0
12:35:06	814	174.80	XLON	00039268386TRLO0
12:35:06	476	174.80	BATE	00039268385TRLO0
12:37:31	836	174.70	XLON	00039268549TRLO0
12:37:31	842	174.80	BATE	00039268547TRLO0
12:37:31	557	174.70	CHIX	00039268548TRLO0
12:41:03	476	174.80	XLON	00039268726TRLO0
12:41:03	476	174.80	BATE	00039268725TRLO0
12:41:03	523	174.70	XLON	00039268727TRLO0
12:45:55	817	174.70	BATE	00039268899TRLO0
12:45:55	735	174.70	CHIX	00039268898TRLO0
12:48:29	403	174.90	XLON	00039269012TRLO0
12:48:29	148	174.90	XLON	00039269011TRLO0
12:48:29	155	174.90	XLON	00039269010TRLO0
12:48:29	100	174.90	XLON	00039269009TRLO0
12:48:29	600	174.70	TRQX	00039269016TRLO0
12:48:29	727	174.70	XLON	00039269015TRLO0
12:48:29	823	174.70	CHIX	00039269014TRLO0
12:48:29	476	174.70	BATE	00039269013TRLO0
12:48:29	286	174.80	XLON	00039269019TRLO0
12:48:29	591	174.80	XLON	00039269018TRLO0
12:48:29	970	174.80	XLON	00039269017TRLO0
12:48:55	476	174.70	BATE	00039269037TRLO0
12:49:33	750	174.60	XLON	00039269079TRLO0
12:49:33	820	174.60	BATE	00039269078TRLO0
12:49:33	470	174.50	XLON	00039269080TRLO0
12:49:33	666	174.60	XLON	00039269081TRLO0
12:49:33	1106	174.40	BATE	00039269082TRLO0
12:49:50	756	174.40	XLON	00039269091TRLO0
12:50:46	1	174.40	BATE	00039269122TRLO0
12:58:12	275	174.40	XLON	00039270450TRLO0
12:58:12	45	174.40	XLON	00039270449TRLO0
12:58:12	600	174.40	XLON	00039270448TRLO0
12:58:12	600	174.40	XLON	00039270447TRLO0
12:58:12	493	174.40	BATE	00039270446TRLO0
12:58:12	267	174.40	BATE	00039270445TRLO0
12:58:12	1449	174.50	XLON	00039270451TRLO0
13:00:44	665	174.30	XLON	00039270522TRLO0
13:03:23	404	174.30	CHIX	00039270663TRLO0
13:03:23	273	174.30	CHIX	00039270662TRLO0
13:03:23	556	174.30	BATE	00039270661TRLO0
13:03:23	321	174.30	XLON	00039270667TRLO0
13:03:23	45	174.30	XLON	00039270666TRLO0
13:03:23	850	174.30	TRQX	00039270665TRLO0
13:03:23	450	174.30	XLON	00039270664TRLO0
13:10:40	820	174.20	XLON	00039270876TRLO0
13:10:40	574	174.10	XLON	00039270877TRLO0
13:10:40	390	174.10	BATE	00039270875TRLO0
13:10:40	476	174.20	CHIX	00039270874TRLO0
13:10:40	560	174.20	BATE	00039270873TRLO0
13:10:40	3898	174.20	XLON	00039270878TRLO0
13:10:43	606	174.00	XLON	00039270882TRLO0
13:10:43	902	174.00	CHIX	00039270881TRLO0
13:10:43	978	174.00	BATE	00039270880TRLO0
13:16:37	650	174.10	CHIX	00039271076TRLO0
13:16:37	28	174.10	XLON	00039271078TRLO0
13:16:37	603	174.10	CHIX	00039271077TRLO0
13:16:37	173	174.20	XLON	00039271081TRLO0
13:16:37	156	174.20	XLON	00039271080TRLO0
13:16:37	38	174.20	XLON	00039271079TRLO0
13:16:37	105	174.20	XLON	00039271082TRLO0
13:27:42	933	174.50	XLON	00039271309TRLO0
13:27:42	746	174.50	CHIX	00039271306TRLO0
13:27:42	649	174.50	BATE	00039271305TRLO0
13:27:42	1092	174.40	TRQX	00039271311TRLO0
13:27:42	653	174.40	XLON	00039271310TRLO0
13:27:42	522	174.40	CHIX	00039271308TRLO0
13:27:42	452	174.40	BATE	00039271307TRLO0
13:27:42	476	174.30	BATE	00039271322TRLO0
13:27:43	2287	174.40	XLON	00039271323TRLO0
13:27:43	106	174.40	XLON	00039271327TRLO0
13:27:43	160	174.40	XLON	00039271326TRLO0
13:27:43	167	174.40	XLON	00039271325TRLO0
13:27:43	13	174.40	XLON	00039271324TRLO0
13:27:43	480	174.40	XLON	00039271330TRLO0
13:27:43	164	174.40	XLON	00039271329TRLO0
13:27:43	179	174.40	XLON	00039271328TRLO0
13:27:43	104	174.40	XLON	00039271333TRLO0
13:27:43	151	174.40	XLON	00039271332TRLO0
13:27:43	170	174.40	XLON	00039271331TRLO0
13:27:43	176	174.40	XLON	00039271335TRLO0
13:27:43	151	174.40	XLON	00039271334TRLO0
13:27:43	162	174.40	XLON	00039271337TRLO0
13:27:43	170	174.40	XLON	00039271336TRLO0
13:27:43	98	174.40	XLON	00039271338TRLO0
13:27:50	152	174.40	XLON	00039271345TRLO0
13:27:50	647	174.40	XLON	00039271344TRLO0
13:27:50	152	174.40	XLON	00039271343TRLO0
13:27:51	451	174.20	BATE	00039271346TRLO0
13:27:51	476	174.20	XLON	00039271347TRLO0
13:28:28	1057	174.30	XLON	00039271368TRLO0
13:28:28	741	174.20	XLON	00039271370TRLO0
13:28:28	642	174.30	BATE	00039271369TRLO0
13:28:41	2846	174.20	BATE	00039271394TRLO0
13:32:26	928	174.30	XLON	00039271615TRLO0
13:32:26	180	174.30	XLON	00039271617TRLO0
13:32:26	166	174.30	XLON	00039271616TRLO0
13:33:26	928	174.20	XLON	00039271685TRLO0
13:33:26	691	174.20	CHIX	00039271684TRLO0
13:33:26	650	174.10	XLON	00039271688TRLO0
13:33:26	483	174.10	CHIX	00039271687TRLO0
13:33:26	452	174.10	BATE	00039271686TRLO0
13:33:35	476	174.00	XLON	00039271705TRLO0
13:35:13	1473	173.90	XLON	00039271834TRLO0
13:38:02	575	173.90	CHIX	00039271947TRLO0
13:38:02	934	173.90	XLON	00039271948TRLO0
13:38:02	932	173.90	XLON	00039271949TRLO0
13:38:02	533	173.90	CHIX	00039271950TRLO0
13:40:19	340	173.90	XLON	00039272058TRLO0
13:40:19	600	173.90	XLON	00039272057TRLO0
13:42:36	946	173.90	XLON	00039272185TRLO0
13:42:36	905	173.90	TRQX	00039272186TRLO0
13:42:36	663	173.80	XLON	00039272192TRLO0
13:42:36	491	173.80	CHIX	00039272187TRLO0
13:42:55	1272	173.70	XLON	00039272210TRLO0
13:42:55	613	173.60	XLON	00039272211TRLO0
13:43:09	16	173.50	XLON	00039272229TRLO0
13:48:27	870	173.70	XLON	00039272693TRLO0
13:48:27	413	173.70	CHIX	00039272692TRLO0
13:48:27	215	173.70	CHIX	00039272691TRLO0
13:48:27	51	173.70	BATE	00039272690TRLO0
13:48:27	600	173.70	BATE	00039272689TRLO0
13:48:27	1187	173.90	XLON	00039272698TRLO0
13:48:27	149	173.90	XLON	00039272697TRLO0
13:48:27	560	173.90	XLON	00039272696TRLO0
13:48:27	179	173.90	XLON	00039272695TRLO0
13:48:27	338	173.90	XLON	00039272694TRLO0
13:48:31	427	173.70	CHIX	00039272706TRLO0
13:48:31	86	173.70	CHIX	00039272705TRLO0
13:53:27	885	173.90	XLON	00039273162TRLO0
13:53:27	564	173.90	BATE	00039273161TRLO0
13:53:27	537	173.90	CHIX	00039273160TRLO0
13:53:27	108	173.90	BATE	00039273159TRLO0
13:54:09	939	173.80	XLON	00039273199TRLO0
13:54:09	713	173.80	BATE	00039273198TRLO0
13:54:09	428	173.70	BATE	00039273200TRLO0
13:54:09	567	173.70	XLON	00039273201TRLO0
13:54:09	12	173.70	XLON	00039273203TRLO0
13:54:09	603	173.70	XLON	00039273202TRLO0
13:54:09	176	173.80	XLON	00039273205TRLO0
13:54:09	157	173.80	XLON	00039273204TRLO0
13:54:09	1033	173.80	XLON	00039273206TRLO0
13:54:09	67	173.80	BATE	00039273208TRLO0
13:54:09	600	173.80	BATE	00039273207TRLO0
13:54:09	362	173.60	XLON	00039273210TRLO0
13:54:09	468	173.70	BATE	00039273209TRLO0
13:54:09	662	173.80	BATE	00039273211TRLO0
13:54:09	462	173.70	BATE	00039273212TRLO0
13:54:09	655	173.80	BATE	00039273213TRLO0
13:54:09	458	173.70	BATE	00039273214TRLO0
13:54:09	650	173.80	BATE	00039273215TRLO0
13:54:09	452	173.70	BATE	00039273216TRLO0
13:54:09	386	173.70	BATE	00039273219TRLO0
13:54:09	63	173.70	BATE	00039273218TRLO0
13:54:09	642	173.80	BATE	00039273217TRLO0
13:54:11	705	173.50	BATE	00039273221TRLO0
13:54:11	180	173.50	BATE	00039273220TRLO0
13:56:31	278	173.50	CHIX	00039273383TRLO0
13:56:31	274	173.50	CHIX	00039273384TRLO0
13:56:32	878	173.50	TRQX	00039273397TRLO0
13:56:45	810	173.50	XLON	00039273415TRLO0
13:56:45	638	173.50	BATE	00039273414TRLO0
14:00:31	950	173.50	XLON	00039273540TRLO0
14:00:31	350	173.90	XLON	00039273544TRLO0
14:00:31	165	173.90	XLON	00039273543TRLO0
14:00:31	171	173.90	XLON	00039273542TRLO0
14:00:31	622	173.90	XLON	00039273541TRLO0
14:00:39	652	173.70	BATE	00039273555TRLO0
14:00:39	692	173.70	CHIX	00039273554TRLO0
14:00:50	788	173.50	XLON	00039273571TRLO0
14:00:50	1122	173.60	XLON	00039273570TRLO0
14:00:51	1082	173.60	BATE	00039273585TRLO0
14:01:20	476	173.60	BATE	00039273597TRLO0
14:01:38	584	173.50	XLON	00039273610TRLO0
14:02:43	573	173.50	XLON	00039273693TRLO0
14:02:43	402	173.50	CHIX	00039273695TRLO0
14:03:01	702	173.30	BATE	00039273762TRLO0
14:03:43	607	173.20	XLON	00039273838TRLO0
14:03:43	31	173.20	BATE	00039273837TRLO0
14:08:14	1572	173.20	XLON	00039273960TRLO0
14:08:14	807	173.20	CHIX	00039273959TRLO0
14:08:14	669	173.20	BATE	00039273958TRLO0
14:08:14	688	173.10	XLON	00039273962TRLO0
14:08:14	490	173.10	BATE	00039273961TRLO0
14:08:14	507	173.10	XLON	00039273964TRLO0
14:08:14	727	173.20	XLON	00039273963TRLO0
14:08:14	719	173.20	BATE	00039273965TRLO0
14:08:16	504	173.10	BATE	00039273969TRLO0
14:08:17	267	173.10	BATE	00039274015TRLO0
14:08:23	237	173.10	BATE	00039274028TRLO0
14:10:51	655	173.00	XLON	00039274173TRLO0
14:10:51	416	173.00	CHIX	00039274172TRLO0
14:10:51	710	173.00	BATE	00039274171TRLO0
14:10:51	379	172.90	BATE	00039274174TRLO0
14:13:24	864	172.80	XLON	00039274385TRLO0
14:13:24	920	172.90	TRQX	00039274384TRLO0
14:13:24	1230	172.90	XLON	00039274383TRLO0
14:13:24	715	172.90	BATE	00039274382TRLO0
14:13:24	155	172.90	CHIX	00039274381TRLO0
14:13:24	224	172.90	CHIX	00039274380TRLO0
14:13:24	500	172.80	BATE	00039274386TRLO0
14:15:30	86	172.80	CHIX	00039274490TRLO0
14:15:30	341	172.80	CHIX	00039274489TRLO0
14:15:30	859	172.80	BATE	00039274488TRLO0
14:15:31	159	172.70	BATE	00039274501TRLO0
14:15:31	442	172.70	BATE	00039274500TRLO0
14:15:31	1313	172.70	XLON	00039274502TRLO0
14:15:31	848	172.80	BATE	00039274503TRLO0
14:17:59	1445	173.00	BATE	00039274665TRLO0
14:18:04	15	173.00	BATE	00039274668TRLO0
14:19:15	1209	173.00	XLON	00039274754TRLO0
14:19:15	847	173.00	BATE	00039274753TRLO0
14:19:15	516	173.00	CHIX	00039274750TRLO0
14:19:15	123	172.90	XLON	00039274759TRLO0
14:19:15	600	172.90	XLON	00039274758TRLO0
14:19:15	130	172.90	CHIX	00039274757TRLO0
14:19:15	231	172.90	CHIX	00039274756TRLO0
14:19:15	593	172.90	BATE	00039274755TRLO0
14:19:15	103	172.90	XLON	00039274760TRLO0
14:19:33	476	172.90	XLON	00039274776TRLO0
14:19:33	522	172.90	BATE	00039274777TRLO0
14:23:04	882	172.90	XLON	00039275024TRLO0
14:23:04	321	172.90	XLON	00039275021TRLO0
14:23:04	531	172.90	CHIX	00039275020TRLO0
14:23:04	248	172.90	BATE	00039275019TRLO0
14:23:04	600	172.90	BATE	00039275018TRLO0
14:24:22	458	173.10	CHIX	00039275294TRLO0
14:24:45	476	173.10	XLON	00039275326TRLO0
14:24:45	1879	173.10	XLON	00039275327TRLO0
14:24:51	850	173.00	XLON	00039275330TRLO0
14:24:51	528	173.00	XLON	00039275331TRLO0
14:25:02	1479	173.00	BATE	00039275367TRLO0
14:25:29	1406	173.00	XLON	00039275389TRLO0
14:25:29	954	173.00	TRQX	00039275388TRLO0
14:25:29	859	173.00	BATE	00039275387TRLO0
14:26:20	636	173.00	XLON	00039275489TRLO0
14:26:20	909	173.10	XLON	00039275488TRLO0
14:27:19	559	173.20	CHIX	00039275558TRLO0
14:27:19	692	173.20	BATE	00039275557TRLO0
14:27:50	774	173.30	XLON	00039275594TRLO0
14:28:05	672	173.40	XLON	00039275611TRLO0
14:28:05	865	173.40	BATE	00039275610TRLO0
14:28:38	586	173.40	XLON	00039275630TRLO0
14:28:38	783	173.40	BATE	00039275631TRLO0
14:30:58	840	173.60	XLON	00039275746TRLO0
14:30:58	864	173.60	BATE	00039275745TRLO0
14:30:58	526	173.60	CHIX	00039275744TRLO0
14:30:58	188	173.60	CHIX	00039275743TRLO0
14:30:59	723	173.50	XLON	00039275761TRLO0
14:30:59	829	173.50	BATE	00039275760TRLO0
14:30:59	114	173.50	BATE	00039275759TRLO0
14:30:59	375	173.50	XLON	00039275762TRLO0
14:32:18	444	173.40	XLON	00039275874TRLO0
14:32:18	804	173.40	BATE	00039275873TRLO0
14:32:18	697	173.40	XLON	00039275875TRLO0
14:32:18	808	173.40	BATE	00039275876TRLO0
14:33:33	577	173.40	CHIX	00039275931TRLO0
14:33:33	400	173.40	BATE	00039275930TRLO0
14:33:33	76	173.40	BATE	00039275929TRLO0
14:34:22	548	173.30	XLON	00039275963TRLO0
14:34:22	804	173.30	BATE	00039275962TRLO0
14:34:22	382	173.20	XLON	00039275965TRLO0
14:34:22	562	173.20	BATE	00039275964TRLO0
14:34:23	357	173.20	XLON	00039275968TRLO0
14:35:24	476	173.40	BATE	00039276030TRLO0
14:35:46	841	173.30	XLON	00039276054TRLO0
14:35:56	165	173.20	BATE	00039276064TRLO0
14:36:11	1365	173.20	BATE	00039276084TRLO0
14:36:24	596	173.20	XLON	00039276100TRLO0
14:38:30	476	173.40	XLON	00039276278TRLO0
14:38:30	476	173.40	BATE	00039276277TRLO0
14:38:30	511	173.30	XLON	00039276280TRLO0
14:38:30	566	173.30	BATE	00039276279TRLO0
14:38:30	532	173.30	XLON	00039276281TRLO0
14:38:30	799	173.30	BATE	00039276282TRLO0
14:38:32	707	173.30	CHIX	00039276285TRLO0
14:43:17	1291	173.80	XLON	00039276537TRLO0
14:43:17	805	173.80	BATE	00039276536TRLO0
14:43:17	772	173.80	CHIX	00039276535TRLO0
14:43:38	5	174.20	XLON	00039276557TRLO0
14:43:38	158	174.20	XLON	00039276556TRLO0
14:43:38	435	174.20	XLON	00039276555TRLO0
14:43:38	695	174.20	XLON	00039276559TRLO0
14:43:38	146	174.20	XLON	00039276558TRLO0
14:44:08	834	173.80	XLON	00039276583TRLO0
14:44:08	1789	173.90	XLON	00039276584TRLO0
14:44:08	823	173.90	BATE	00039276582TRLO0
14:44:08	767	173.90	CHIX	00039276581TRLO0
14:44:17	382	173.60	XLON	00039276652TRLO0
14:44:17	548	173.70	XLON	00039276651TRLO0
14:44:17	1332	173.70	BATE	00039276650TRLO0
14:44:17	335	173.60	BATE	00039276668TRLO0
14:44:17	599	173.60	BATE	00039276667TRLO0
14:44:26	476	173.50	BATE	00039276690TRLO0
14:44:26	622	173.40	BATE	00039276691TRLO0
14:45:41	476	173.90	BATE	00039276793TRLO0
14:45:51	374	173.80	XLON	00039276796TRLO0
14:45:51	476	173.90	XLON	00039276797TRLO0
14:45:51	623	173.80	BATE	00039276798TRLO0
14:46:14	476	173.90	XLON	00039276836TRLO0
14:46:53	501	173.90	XLON	00039276849TRLO0
14:46:53	494	173.90	XLON	00039276854TRLO0
14:48:16	903	173.90	BATE	00039276925TRLO0
14:48:16	749	173.80	CHIX	00039276927TRLO0
14:48:16	632	173.80	BATE	00039276926TRLO0
14:49:43	168	174.00	XLON	00039276994TRLO0
14:49:43	858	174.00	XLON	00039276993TRLO0
14:50:52	675	174.20	CHIX	00039277113TRLO0
14:50:52	1350	174.20	XLON	00039277114TRLO0
14:52:03	1368	174.20	XLON	00039277167TRLO0
14:52:03	801	174.20	BATE	00039277166TRLO0
14:52:03	112	174.20	BATE	00039277165TRLO0
14:52:43	712	174.20	BATE	00039277201TRLO0
14:53:30	748	174.20	BATE	00039277263TRLO0
14:55:40	419	174.50	XLON	00039277362TRLO0
14:55:40	171	174.50	XLON	00039277361TRLO0
14:55:40	8	174.50	XLON	00039277360TRLO0
14:55:40	422	174.50	XLON	00039277363TRLO0
14:55:47	2185	174.30	XLON	00039277387TRLO0
14:55:47	924	174.30	BATE	00039277386TRLO0
14:55:47	668	174.30	CHIX	00039277385TRLO0
14:55:47	25	174.30	XLON	00039277389TRLO0
14:55:47	610	174.30	XLON	00039277388TRLO0
14:55:47	302	174.30	XLON	00039277390TRLO0
14:55:47	480	174.30	CHIX	00039277391TRLO0
14:56:29	634	174.20	XLON	00039277516TRLO0
14:56:29	1416	174.20	TRQX	00039277515TRLO0
14:56:29	924	174.20	BATE	00039277514TRLO0
15:00:42	874	174.50	XLON	00039277837TRLO0
15:00:42	476	174.60	XLON	00039277836TRLO0
15:00:42	476	174.50	CHIX	00039277838TRLO0
15:00:42	526	174.40	XLON	00039277842TRLO0
15:00:42	319	174.40	BATE	00039277841TRLO0
15:00:42	394	174.40	CHIX	00039277840TRLO0
15:00:42	593	174.40	BATE	00039277839TRLO0
15:00:42	826	174.30	XLON	00039277845TRLO0
15:00:42	172	174.30	BATE	00039277844TRLO0
15:00:42	677	174.30	BATE	00039277843TRLO0
15:00:43	760	174.20	XLON	00039277848TRLO0
15:00:43	1178	174.20	TRQX	00039277847TRLO0
15:00:43	596	174.20	BATE	00039277846TRLO0
15:02:11	786	174.10	XLON	00039278035TRLO0
15:02:11	832	174.10	BATE	00039278034TRLO0
15:02:12	703	174.00	BATE	00039278041TRLO0
15:02:12	514	174.00	XLON	00039278043TRLO0
15:02:12	542	174.00	BATE	00039278042TRLO0
15:03:19	109	173.90	BATE	00039278216TRLO0
15:03:19	716	173.90	BATE	00039278215TRLO0
15:07:25	1356	174.00	XLON	00039278450TRLO0
15:07:25	856	174.00	BATE	00039278449TRLO0
15:07:25	733	174.00	CHIX	00039278448TRLO0
15:07:26	887	174.00	XLON	00039278456TRLO0
15:07:26	788	174.00	CHIX	00039278455TRLO0
15:07:26	476	174.00	BATE	00039278454TRLO0
15:07:30	534	173.90	XLON	00039278466TRLO0
15:07:30	882	173.90	BATE	00039278465TRLO0
15:07:48	840	173.90	BATE	00039278484TRLO0
15:07:48	1485	173.90	XLON	00039278485TRLO0
15:08:11	792	173.80	XLON	00039278521TRLO0
15:08:11	832	173.80	BATE	00039278520TRLO0
15:08:11	561	173.80	XLON	00039278522TRLO0
15:10:18	1174	174.00	XLON	00039278706TRLO0
15:10:45	523	174.00	CHIX	00039278719TRLO0
15:11:39	882	173.90	XLON	00039278750TRLO0
15:15:58	105	174.30	XLON	00039278952TRLO0
15:15:58	509	174.30	XLON	00039278951TRLO0
15:16:56	773	174.30	XLON	00039279040TRLO0
15:17:54	169	174.30	XLON	00039279141TRLO0
15:17:54	365	174.30	XLON	00039279140TRLO0
15:20:07	942	174.30	XLON	00039279292TRLO0
15:20:07	440	174.30	XLON	00039279291TRLO0
15:20:07	360	174.30	CHIX	00039279290TRLO0
15:20:07	953	174.30	BATE	00039279289TRLO0
15:20:07	476	174.30	CHIX	00039279288TRLO0
15:20:07	481	174.20	CHIX	00039279295TRLO0
15:20:07	24	174.20	BATE	00039279294TRLO0
15:20:07	643	174.20	BATE	00039279293TRLO0
15:20:07	606	174.20	XLON	00039279296TRLO0
15:20:07	2125	174.30	XLON	00039279304TRLO0
15:20:19	677	174.30	TRQX	00039279321TRLO0
15:20:19	674	174.30	TRQX	00039279320TRLO0
15:20:19	484	174.30	CHIX	00039279319TRLO0
15:20:19	946	174.30	BATE	00039279318TRLO0
15:20:24	904	174.20	XLON	00039279324TRLO0
15:20:24	663	174.20	BATE	00039279323TRLO0
15:20:24	27	174.20	XLON	00039279325TRLO0
15:21:56	373	174.20	CHIX	00039279424TRLO0
15:21:56	755	174.20	BATE	00039279423TRLO0
15:21:56	1274	174.20	XLON	00039279426TRLO0
15:21:56	191	174.20	BATE	00039279425TRLO0
15:24:21	1674	174.30	XLON	00039279573TRLO0
15:24:21	479	174.30	CHIX	00039279572TRLO0
15:25:34	1227	174.20	XLON	00039279651TRLO0
15:25:34	718	174.20	BATE	00039279649TRLO0
15:25:34	245	174.20	BATE	00039279650TRLO0
15:28:19	997	174.30	BATE	00039279737TRLO0
15:29:17	592	174.50	XLON	00039279834TRLO0
15:29:17	159	174.50	XLON	00039279833TRLO0
15:29:17	156	174.50	XLON	00039279832TRLO0
15:29:17	907	174.50	XLON	00039279835TRLO0
15:29:17	881	174.50	XLON	00039279836TRLO0
15:39:45	1754	175.10	XLON	00039280555TRLO0
15:39:45	736	175.10	CHIX	00039280554TRLO0
15:39:45	1287	175.10	BATE	00039280553TRLO0
15:40:15	486	175.10	CHIX	00039280591TRLO0
15:40:15	182	175.10	CHIX	00039280592TRLO0
15:40:35	1965	175.00	TRQX	00039280628TRLO0
15:40:35	1573	175.00	XLON	00039280627TRLO0
15:40:35	173	175.00	XLON	00039280626TRLO0
15:40:35	696	175.00	CHIX	00039280625TRLO0
15:40:35	1274	175.00	BATE	00039280624TRLO0
15:40:35	74	174.90	BATE	00039280629TRLO0
15:42:07	476	175.00	XLON	00039280697TRLO0
15:43:59	699	175.00	CHIX	00039280768TRLO0
15:43:59	1870	175.00	XLON	00039280767TRLO0
15:44:04	1353	174.90	BATE	00039280771TRLO0
15:44:04	705	174.90	CHIX	00039280770TRLO0
15:44:04	1599	174.90	XLON	00039280773TRLO0
15:44:04	244	174.90	XLON	00039280772TRLO0
15:44:04	19	175.00	XLON	00039280776TRLO0
15:44:04	421	175.00	XLON	00039280775TRLO0
15:47:49	600	174.90	BATE	00039280974TRLO0
15:48:11	2097	174.90	XLON	00039281012TRLO0
15:48:11	1769	174.90	BATE	00039281011TRLO0
15:48:11	813	174.90	CHIX	00039281010TRLO0
15:48:48	476	174.90	XLON	00039281043TRLO0
15:48:48	920	174.80	XLON	00039281046TRLO0
15:48:48	822	174.80	CHIX	00039281044TRLO0
15:48:48	476	174.90	BATE	00039281045TRLO0
15:48:48	516	174.90	XLON	00039281049TRLO0
15:48:48	123	174.90	XLON	00039281048TRLO0
15:48:48	411	174.90	XLON	00039281047TRLO0
15:48:49	516	174.90	XLON	00039281050TRLO0
15:48:49	518	174.90	XLON	00039281051TRLO0
15:49:15	61	174.80	CHIX	00039281067TRLO0
15:49:15	5650	174.80	BATE	00039281069TRLO0
15:49:15	2825	174.80	XLON	00039281068TRLO0
15:49:15	22	174.90	XLON	00039281070TRLO0
15:49:15	560	174.90	XLON	00039281071TRLO0
15:49:17	65	174.90	XLON	00039281083TRLO0
15:49:17	217	174.90	XLON	00039281082TRLO0
15:49:42	220	174.80	CHIX	00039281117TRLO0
15:49:42	740	174.80	CHIX	00039281116TRLO0
15:49:42	108	174.90	XLON	00039281121TRLO0
15:49:42	163	174.90	XLON	00039281120TRLO0
15:49:42	1300	174.90	XLON	00039281119TRLO0
15:49:42	105	174.90	XLON	00039281118TRLO0
15:50:01	232	174.80	XLON	00039281151TRLO0
15:51:08	2121	174.90	XLON	00039281244TRLO0
15:51:08	972	174.90	TRQX	00039281245TRLO0
15:51:08	1533	174.90	BATE	00039281243TRLO0
15:51:08	476	174.90	CHIX	00039281246TRLO0
15:51:08	99	175.00	XLON	00039281249TRLO0
15:51:08	172	175.00	XLON	00039281248TRLO0
15:51:08	159	175.00	XLON	00039281247TRLO0
15:51:08	8	175.00	XLON	00039281250TRLO0
15:51:08	172	175.00	XLON	00039281255TRLO0
15:51:08	155	175.00	XLON	00039281254TRLO0
15:51:08	522	175.00	XLON	00039281253TRLO0
15:51:08	199	175.00	XLON	00039281252TRLO0
15:51:08	456	175.00	XLON	00039281251TRLO0
15:51:08	106	175.00	XLON	00039281258TRLO0
15:51:08	178	175.00	XLON	00039281257TRLO0
15:51:08	178	175.00	XLON	00039281256TRLO0
15:51:11	2028	174.80	XLON	00039281262TRLO0
15:51:11	1545	174.80	BATE	00039281261TRLO0
15:51:11	561	174.80	CHIX	00039281260TRLO0
15:51:13	889	174.70	XLON	00039281265TRLO0
15:51:13	394	174.70	CHIX	00039281266TRLO0
15:51:13	677	174.70	BATE	00039281267TRLO0
15:51:31	874	174.80	XLON	00039281282TRLO0
15:51:31	874	174.80	BATE	00039281281TRLO0
15:51:36	604	174.70	XLON	00039281284TRLO0
15:51:36	618	174.70	BATE	00039281283TRLO0
15:52:26	850	174.80	XLON	00039281329TRLO0
15:52:26	2430	174.80	BATE	00039281328TRLO0
15:52:40	596	174.70	XLON	00039281336TRLO0
15:52:40	1094	174.70	BATE	00039281335TRLO0
15:55:28	270	174.70	CHIX	00039281500TRLO0
15:55:28	2249	174.70	XLON	00039281504TRLO0
15:55:28	705	174.70	CHIX	00039281503TRLO0
15:55:28	1331	174.70	BATE	00039281502TRLO0
15:55:28	1568	174.70	XLON	00039281505TRLO0
15:55:41	420	174.70	CHIX	00039281519TRLO0
15:55:41	743	174.70	BATE	00039281518TRLO0
15:55:41	661	174.70	BATE	00039281517TRLO0
15:55:41	687	174.60	XLON	00039281521TRLO0
15:55:41	606	174.60	BATE	00039281520TRLO0
15:56:03	701	174.50	BATE	00039281538TRLO0
15:57:10	75	174.50	CHIX	00039281591TRLO0
15:57:22	651	174.50	BATE	00039281600TRLO0
15:57:55	3	174.50	BATE	00039281614TRLO0
16:00:08	320	174.50	CHIX	00039281692TRLO0
16:00:09	1432	174.50	BATE	00039281693TRLO0
16:00:09	2322	174.50	XLON	00039281694TRLO0
16:00:56	1818	174.50	XLON	00039281713TRLO0
16:00:56	1332	174.50	XLON	00039281712TRLO0
16:00:56	1009	174.50	TRQX	00039281711TRLO0
16:00:56	1476	174.50	BATE	00039281710TRLO0
16:00:56	763	174.50	CHIX	00039281709TRLO0
16:00:56	1714	174.40	XLON	00039281717TRLO0
16:00:56	643	174.40	CHIX	00039281716TRLO0
16:00:56	1433	174.40	BATE	00039281715TRLO0
16:01:04	37	174.40	BATE	00039281719TRLO0
16:01:10	797	174.30	XLON	00039281723TRLO0
16:01:10	644	174.30	BATE	00039281722TRLO0
16:09:04	726	174.40	CHIX	00039282047TRLO0
16:09:04	9	174.40	CHIX	00039282049TRLO0
16:09:04	36	174.40	CHIX	00039282048TRLO0
16:11:44	1133	174.40	TRQX	00039282209TRLO0
16:11:44	687	174.40	TRQX	00039282211TRLO0
16:11:48	476	174.40	XLON	00039282222TRLO0
16:12:12	835	174.50	BATE	00039282232TRLO0
16:13:25	476	174.60	XLON	00039282269TRLO0
16:13:25	781	174.50	CHIX	00039282271TRLO0
16:13:25	338	174.50	CHIX	00039282270TRLO0
16:13:25	653	174.60	XLON	00039282273TRLO0
16:13:25	2300	174.60	XLON	00039282272TRLO0
16:14:54	253	174.80	CHIX	00039282319TRLO0
16:14:54	147	174.80	CHIX	00039282318TRLO0
16:15:25	176	175.00	XLON	00039282364TRLO0
16:15:25	110	175.00	XLON	00039282363TRLO0
16:15:25	32	175.00	XLON	00039282367TRLO0
16:15:25	13	175.00	XLON	00039282366TRLO0
16:15:25	32	175.00	XLON	00039282365TRLO0
16:15:25	9	175.00	XLON	00039282368TRLO0
16:15:25	246	175.00	CHIX	00039282370TRLO0
16:15:25	172	175.00	CHIX	00039282369TRLO0
16:15:25	169	175.00	XLON	00039282372TRLO0
16:15:25	172	175.00	XLON	00039282371TRLO0
16:15:41	423	175.00	CHIX	00039282375TRLO0
16:19:31	213	174.90	CHIX	00039282602TRLO0

---

---