FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 17

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	14 March 2025
Number of ordinary shares purchased	558,651
Weighted average price paid (p)	176.36
Highest price paid (p)	178.30
Lowest price paid (p)	173.00

Following the above purchase, FirstGroup holds 163,029,177 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 587,665,838. 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 14 March 2025 is 587,665,838. 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	176.42	331,273
BATE	176.29	117,241
CHIX	176.27	82,835
TRQX	176.17	27,302

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
11:15:37.129	230	178.3	XLON	00039320673TRLO0
11:15:37.129	246	178.3	XLON	00039320672TRLO0
11:15:06.007	638	178.3	XLON	00039320653TRLO0
11:15:06.007	246	178.3	XLON	00039320652TRLO0
11:13:40.624	5	178.3	XLON	00039320492TRLO0
11:13:40.624	325	178.3	XLON	00039320491TRLO0
11:13:40.624	158	178.3	XLON	00039320490TRLO0
11:13:05.389	697	178.3	XLON	00039320437TRLO0
11:10:40.558	76	178.1	XLON	00039320314TRLO0
11:10:40.558	162	178.1	XLON	00039320313TRLO0
11:10:40.558	334	178.1	XLON	00039320312TRLO0
11:10:40.558	691	178.1	XLON	00039320311TRLO0
11:15:37.129	604	178.1	XLON	00039320674TRLO0
11:16:42.786	199	178.1	XLON	00039320728TRLO0
11:16:42.786	132	178.1	XLON	00039320729TRLO0
11:16:42.786	99	178.1	XLON	00039320730TRLO0
11:16:42.786	141	178.1	XLON	00039320731TRLO0
11:16:44.750	273	178.1	XLON	00039320734TRLO0
11:16:44.750	109	178.1	XLON	00039320735TRLO0
11:22:46.867	2200	178.1	XLON	00039321092TRLO0
11:22:46.867	254	178.1	XLON	00039321093TRLO0
11:37:45.190	282	178.1	XLON	00039321758TRLO0
11:37:45.190	351	178.1	XLON	00039321759TRLO0
11:15:37.592	644	178.1	CHIX	00039320676TRLO0
11:22:46.852	294	178.1	CHIX	00039321089TRLO0
11:22:46.852	177	178.1	CHIX	00039321090TRLO0
11:15:37.592	597	178.1	BATE	00039320675TRLO0
11:22:46.852	666	178.1	BATE	00039321091TRLO0
11:37:45.190	699	178.1	BATE	00039321757TRLO0
11:16:44.739	568	178	XLON	00039320733TRLO0
11:22:47.434	684	178	XLON	00039321096TRLO0
11:31:32.220	199	178	XLON	00039321484TRLO0
11:31:32.220	178	178	XLON	00039321485TRLO0
11:31:32.220	10	178	XLON	00039321486TRLO0
11:31:32.220	402	178	XLON	00039321487TRLO0
11:31:33.261	199	178	XLON	00039321494TRLO0
11:31:33.261	478	178	XLON	00039321495TRLO0
11:52:08.693	738	178	XLON	00039322684TRLO0
11:22:47.434	683	178	CHIX	00039321094TRLO0
11:52:08.693	471	178	CHIX	00039322678TRLO0
11:52:08.693	1374	178	TRQX	00039322685TRLO0
11:22:47.434	665	178	BATE	00039321095TRLO0
11:52:08.693	1374	178	BATE	00039322683TRLO0
11:31:32.210	611	177.9	XLON	00039321483TRLO0
11:31:32.223	471	177.9	XLON	00039321488TRLO0
11:31:33.261	615	177.9	XLON	00039321492TRLO0
11:31:33.261	314	177.9	XLON	00039321493TRLO0
11:52:12.621	600	177.9	XLON	00039322698TRLO0
11:52:12.621	94	177.9	XLON	00039322699TRLO0
11:52:12.641	188	177.9	XLON	00039322701TRLO0
11:52:12.641	504	177.9	XLON	00039322702TRLO0
11:52:14.905	59	177.9	XLON	00039322706TRLO0
11:52:14.905	40	177.9	XLON	00039322707TRLO0
11:52:14.905	613	177.9	XLON	00039322708TRLO0
11:52:15.020	172	177.9	XLON	00039322711TRLO0
11:52:15.020	198	177.9	XLON	00039322712TRLO0
11:52:15.173	762	177.9	XLON	00039322713TRLO0
11:52:24.194	162	177.9	XLON	00039322724TRLO0
11:52:24.194	169	177.9	XLON	00039322725TRLO0
11:52:24.194	162	177.9	XLON	00039322726TRLO0
11:52:24.194	429	177.9	XLON	00039322727TRLO0
11:52:24.195	1284	177.9	XLON	00039322728TRLO0
11:58:46.006	240	177.9	XLON	00039323183TRLO0
12:00:02.456	693	177.9	XLON	00039323278TRLO0
11:31:32.210	797	177.9	CHIX	00039321481TRLO0
12:00:02.456	779	177.9	CHIX	00039323275TRLO0
11:31:32.210	662	177.9	BATE	00039321482TRLO0
11:52:12.621	485	177.9	BATE	00039322695TRLO0
11:52:12.621	280	177.9	BATE	00039322696TRLO0
12:00:02.456	778	177.9	BATE	00039323277TRLO0
11:08:16.788	549	177.8	XLON	00039320192TRLO0
11:31:32.224	710	177.8	XLON	00039321489TRLO0
11:52:12.621	486	177.8	XLON	00039322700TRLO0
11:52:14.896	176	177.8	XLON	00039322704TRLO0
11:52:14.897	307	177.8	XLON	00039322705TRLO0
12:00:02.456	484	177.8	XLON	00039323279TRLO0
11:31:32.226	188	177.8	CHIX	00039321490TRLO0
11:52:12.621	471	177.8	CHIX	00039322697TRLO0
12:00:02.456	485	177.8	CHIX	00039323276TRLO0
11:08:16.788	584	177.8	BATE	00039320191TRLO0
09:09:26.086	121	177.7	XLON	00039314666TRLO0
09:09:26.086	162	177.7	XLON	00039314665TRLO0
11:08:16.788	382	177.7	XLON	00039320194TRLO0
11:31:32.234	427	177.7	XLON	00039321491TRLO0
11:52:24.192	1074	177.7	XLON	00039322721TRLO0
11:08:16.788	822	177.7	CHIX	00039320193TRLO0
11:52:14.919	471	177.7	CHIX	00039322709TRLO0
11:52:24.191	537	177.7	BATE	00039322720TRLO0
09:09:26.086	463	177.6	XLON	00039314664TRLO0
09:09:26.086	471	177.6	XLON	00039314663TRLO0
09:09:26.086	141	177.6	XLON	00039314655TRLO0
08:49:08.533	343	177.6	XLON	00039313877TRLO0
08:49:08.532	222	177.6	XLON	00039313876TRLO0
10:59:40.304	118	177.6	XLON	00039318929TRLO0
10:59:40.304	42	177.6	XLON	00039318930TRLO0
10:59:40.304	50	177.6	XLON	00039318931TRLO0
10:59:40.304	63	177.6	XLON	00039318932TRLO0
10:59:40.304	194	177.6	XLON	00039318933TRLO0
10:59:40.329	180	177.6	XLON	00039318953TRLO0
10:59:40.329	183	177.6	XLON	00039318954TRLO0
10:59:40.329	92	177.6	XLON	00039318955TRLO0
11:03:32.519	283	177.6	XLON	00039319540TRLO0
11:03:32.519	825	177.6	XLON	00039319547TRLO0
11:03:35.743	494	177.6	XLON	00039319571TRLO0
11:03:35.743	48	177.6	XLON	00039319576TRLO0
11:07:11.322	341	177.6	XLON	00039319942TRLO0
11:07:11.322	177	177.6	XLON	00039319950TRLO0
11:07:11.322	75	177.6	XLON	00039319951TRLO0
11:07:11.322	46	177.6	XLON	00039319953TRLO0
11:07:11.340	17	177.6	XLON	00039319961TRLO0
11:07:11.340	10	177.6	XLON	00039319962TRLO0
11:07:11.341	248	177.6	XLON	00039319964TRLO0
11:07:11.341	50	177.6	XLON	00039319965TRLO0
11:07:11.341	137	177.6	XLON	00039319966TRLO0
11:07:11.369	970	177.6	XLON	00039319973TRLO0
11:07:11.369	970	177.6	XLON	00039319982TRLO0
11:07:11.369	771	177.6	XLON	00039319983TRLO0
11:07:11.369	169	177.6	XLON	00039319984TRLO0
11:07:11.369	85	177.6	XLON	00039319985TRLO0
11:07:11.390	89	177.6	XLON	00039319990TRLO0
11:07:11.390	409	177.6	XLON	00039319992TRLO0
11:07:11.390	156	177.6	XLON	00039319997TRLO0
11:07:11.390	209	177.6	XLON	00039319998TRLO0
11:07:11.390	89	177.6	XLON	00039320000TRLO0
11:07:11.390	74	177.6	XLON	00039320001TRLO0
11:07:11.390	165	177.6	XLON	00039320002TRLO0
11:07:11.391	115	177.6	XLON	00039320004TRLO0
11:07:11.415	855	177.6	XLON	00039320008TRLO0
11:07:11.415	921	177.6	XLON	00039320009TRLO0
11:07:11.415	372	177.6	XLON	00039320015TRLO0
11:07:11.415	115	177.6	XLON	00039320016TRLO0
11:07:11.415	454	177.6	XLON	00039320017TRLO0
11:07:11.415	179	177.6	XLON	00039320018TRLO0
11:07:11.415	64	177.6	XLON	00039320019TRLO0
11:07:11.436	454	177.6	XLON	00039320021TRLO0
11:07:11.436	164	177.6	XLON	00039320022TRLO0
11:07:11.436	201	177.6	XLON	00039320023TRLO0
12:00:02.732	1022	177.6	XLON	00039323292TRLO0
12:00:02.732	394	177.6	CHIX	00039323290TRLO0
12:00:02.732	760	177.6	BATE	00039323291TRLO0
12:00:02.732	221	177.6	BATE	00039323293TRLO0
08:51:06.306	768	177.5	XLON	00039313955TRLO0
09:06:38.579	439	177.5	XLON	00039314528TRLO0
09:06:38.579	217	177.5	XLON	00039314529TRLO0
09:06:38.579	297	177.5	XLON	00039314530TRLO0
09:06:38.579	306	177.5	XLON	00039314531TRLO0
09:06:38.579	45	177.5	XLON	00039314532TRLO0
09:06:38.579	45	177.5	XLON	00039314533TRLO0
09:06:38.579	16	177.5	XLON	00039314534TRLO0
10:47:10.260	2200	177.5	XLON	00039318130TRLO0
10:47:10.260	236	177.5	XLON	00039318131TRLO0
10:47:10.260	1200	177.5	XLON	00039318132TRLO0
10:47:10.260	610	177.5	XLON	00039318133TRLO0
10:59:40.329	254	177.5	XLON	00039318948TRLO0
10:59:40.329	375	177.5	XLON	00039318949TRLO0
10:59:40.329	1101	177.5	XLON	00039318950TRLO0
10:59:40.329	960	177.5	XLON	00039318951TRLO0
10:59:40.352	133	177.5	XLON	00039318957TRLO0
10:59:40.352	171	177.5	XLON	00039318958TRLO0
10:59:40.352	169	177.5	XLON	00039318959TRLO0
10:59:40.352	174	177.5	XLON	00039318960TRLO0
10:59:40.352	470	177.5	XLON	00039318961TRLO0
10:59:40.352	178	177.5	XLON	00039318962TRLO0
11:06:14.565	564	177.5	XLON	00039319840TRLO0
12:00:02.737	707	177.5	XLON	00039323295TRLO0
12:00:02.742	9	177.5	XLON	00039323296TRLO0
12:01:02.733	405	177.5	XLON	00039323339TRLO0
12:06:13.050	471	177.5	XLON	00039323561TRLO0
08:51:06.306	176	177.5	CHIX	00039313953TRLO0
08:51:06.306	518	177.5	CHIX	00039313954TRLO0
11:06:14.570	852	177.5	TRQX	00039319849TRLO0
11:06:14.575	471	177.5	BATE	00039319851TRLO0
12:00:02.737	663	177.5	BATE	00039323294TRLO0
12:01:02.733	733	177.5	BATE	00039323338TRLO0
08:59:44.534	524	177.4	XLON	00039314269TRLO0
08:59:44.534	150	177.4	XLON	00039314270TRLO0
09:00:10.390	438	177.4	XLON	00039314290TRLO0
09:00:10.390	290	177.4	XLON	00039314291TRLO0
09:02:18.477	13	177.4	XLON	00039314356TRLO0
09:02:18.477	79	177.4	XLON	00039314357TRLO0
09:09:26.093	1054	177.4	XLON	00039314669TRLO0
10:47:10.242	638	177.4	XLON	00039318129TRLO0
10:48:58.528	389	177.4	XLON	00039318215TRLO0
10:48:58.528	282	177.4	XLON	00039318216TRLO0
10:59:40.305	600	177.4	XLON	00039318941TRLO0
10:59:40.305	38	177.4	XLON	00039318942TRLO0
11:03:33.128	564	177.4	XLON	00039319557TRLO0
12:02:08.143	604	177.4	XLON	00039323391TRLO0
12:10:14.787	2	177.4	XLON	00039323682TRLO0
12:10:14.814	2128	177.4	XLON	00039323686TRLO0
08:51:06.311	486	177.4	CHIX	00039313957TRLO0
10:47:10.242	737	177.4	CHIX	00039318125TRLO0
10:59:40.305	68	177.4	CHIX	00039318934TRLO0
10:59:40.305	194	177.4	CHIX	00039318935TRLO0
10:59:40.305	254	177.4	CHIX	00039318936TRLO0
10:59:40.305	63	177.4	CHIX	00039318939TRLO0
10:59:40.318	145	177.4	CHIX	00039318944TRLO0
12:10:14.795	45	177.4	CHIX	00039323683TRLO0
10:47:10.242	1214	177.4	TRQX	00039318128TRLO0
08:51:06.311	471	177.4	BATE	00039313956TRLO0
09:09:26.093	471	177.4	BATE	00039314668TRLO0
09:09:26.219	471	177.4	BATE	00039314691TRLO0
10:47:10.242	67	177.4	BATE	00039318126TRLO0
10:47:10.242	570	177.4	BATE	00039318127TRLO0
10:59:40.305	600	177.4	BATE	00039318940TRLO0
10:59:40.318	44	177.4	BATE	00039318943TRLO0
12:02:08.143	689	177.4	BATE	00039323390TRLO0
12:07:53.124	437	177.4	BATE	00039323603TRLO0
08:43:22.407	802	177.3	XLON	00039313550TRLO0
08:43:16.922	334	177.3	XLON	00039313536TRLO0
08:43:14.631	336	177.3	XLON	00039313535TRLO0
08:43:13.065	115	177.3	XLON	00039313533TRLO0
08:43:13.065	188	177.3	XLON	00039313532TRLO0
08:43:13.065	122	177.3	XLON	00039313531TRLO0
08:43:13.053	43	177.3	XLON	00039313530TRLO0
08:43:13.053	621	177.3	XLON	00039313529TRLO0
08:43:12.525	42	177.3	XLON	00039313528TRLO0
08:43:12.525	460	177.3	XLON	00039313527TRLO0
08:43:12.525	176	177.3	XLON	00039313526TRLO0
08:43:12.525	162	177.3	XLON	00039313525TRLO0
08:43:12.525	332	177.3	XLON	00039313524TRLO0
08:43:12.525	179	177.3	XLON	00039313523TRLO0
08:43:12.525	111	177.3	XLON	00039313522TRLO0
08:42:21.666	348	177.3	XLON	00039313480TRLO0
08:59:07.210	266	177.3	XLON	00039314245TRLO0
08:59:07.210	192	177.3	XLON	00039314246TRLO0
09:02:18.477	255	177.3	XLON	00039314353TRLO0
09:02:18.477	163	177.3	XLON	00039314354TRLO0
09:02:18.477	500	177.3	XLON	00039314355TRLO0
09:09:37.178	296	177.3	XLON	00039314706TRLO0
09:09:37.178	443	177.3	XLON	00039314707TRLO0
10:47:55.602	633	177.3	XLON	00039318156TRLO0
10:48:58.504	600	177.3	XLON	00039318210TRLO0
10:48:58.505	33	177.3	XLON	00039318211TRLO0
10:49:08.038	330	177.3	XLON	00039318223TRLO0
10:49:08.038	403	177.3	XLON	00039318224TRLO0
10:49:08.038	1200	177.3	XLON	00039318225TRLO0
10:49:08.038	170	177.3	XLON	00039318226TRLO0
10:49:08.038	399	177.3	XLON	00039318227TRLO0
10:49:08.038	797	177.3	XLON	00039318228TRLO0
10:52:41.521	576	177.3	XLON	00039318536TRLO0
12:10:14.800	780	177.3	XLON	00039323685TRLO0
12:10:35.104	516	177.3	XLON	00039323693TRLO0
12:11:35.455	600	177.3	XLON	00039323726TRLO0
12:11:35.455	45	177.3	XLON	00039323727TRLO0
12:11:35.455	22	177.3	XLON	00039323729TRLO0
12:12:54.522	600	177.3	XLON	00039323759TRLO0
12:15:23.513	739	177.3	XLON	00039323836TRLO0
09:09:37.178	823	177.3	CHIX	00039314705TRLO0
10:47:55.602	515	177.3	CHIX	00039318155TRLO0
10:48:58.505	637	177.3	CHIX	00039318209TRLO0
12:10:14.799	501	177.3	CHIX	00039323684TRLO0
12:11:35.455	671	177.3	CHIX	00039323724TRLO0
12:12:54.523	133	177.3	CHIX	00039323756TRLO0
12:12:54.523	455	177.3	CHIX	00039323757TRLO0
12:15:23.513	388	177.3	CHIX	00039323834TRLO0
12:11:35.455	848	177.3	TRQX	00039323728TRLO0
09:09:37.178	471	177.3	BATE	00039314704TRLO0
10:47:55.602	638	177.3	BATE	00039318154TRLO0
10:48:58.505	638	177.3	BATE	00039318208TRLO0
10:48:58.518	1200	177.3	BATE	00039318213TRLO0
10:48:58.518	1381	177.3	BATE	00039318214TRLO0
12:11:35.455	750	177.3	BATE	00039323725TRLO0
12:12:54.523	753	177.3	BATE	00039323758TRLO0
12:15:23.513	835	177.3	BATE	00039323835TRLO0
08:43:12.513	766	177.2	XLON	00039313521TRLO0
08:51:14.849	242	177.2	XLON	00039313961TRLO0
08:51:14.849	526	177.2	XLON	00039313962TRLO0
08:59:44.505	761	177.2	XLON	00039314268TRLO0
09:02:18.467	471	177.2	XLON	00039314351TRLO0
09:11:41.451	600	177.2	XLON	00039314779TRLO0
09:11:41.451	225	177.2	XLON	00039314780TRLO0
10:12:27.565	850	177.2	XLON	00039316900TRLO0
10:37:48.527	1200	177.2	XLON	00039317749TRLO0
10:37:48.527	164	177.2	XLON	00039317750TRLO0
10:37:48.527	183	177.2	XLON	00039317751TRLO0
10:37:48.527	170	177.2	XLON	00039317752TRLO0
10:37:48.527	1565	177.2	XLON	00039317753TRLO0
10:38:05.652	637	177.2	XLON	00039317775TRLO0
10:48:58.511	441	177.2	XLON	00039318212TRLO0
10:49:08.029	1070	177.2	XLON	00039318222TRLO0
12:15:23.513	517	177.2	XLON	00039323837TRLO0
08:43:12.513	396	177.2	CHIX	00039313519TRLO0
08:59:44.504	668	177.2	CHIX	00039314265TRLO0
08:59:44.504	10	177.2	CHIX	00039314266TRLO0
10:12:27.565	471	177.2	CHIX	00039316899TRLO0
10:12:57.815	1880	177.2	CHIX	00039316909TRLO0
08:43:12.513	471	177.2	BATE	00039313520TRLO0
08:51:14.849	471	177.2	BATE	00039313960TRLO0
08:59:44.504	471	177.2	BATE	00039314267TRLO0
09:02:18.459	471	177.2	BATE	00039314350TRLO0
09:02:18.470	471	177.2	BATE	00039314352TRLO0
09:11:41.451	600	177.2	BATE	00039314777TRLO0
09:11:41.451	399	177.2	BATE	00039314778TRLO0
10:45:28.009	639	177.2	BATE	00039318047TRLO0
10:49:08.029	627	177.2	BATE	00039318221TRLO0
08:42:13.680	768	177.1	XLON	00039313477TRLO0
08:56:06.075	281	177.1	XLON	00039314173TRLO0
08:56:06.075	70	177.1	XLON	00039314174TRLO0
09:02:19.698	758	177.1	XLON	00039314360TRLO0
09:02:19.714	500	177.1	XLON	00039314362TRLO0
09:02:19.714	69	177.1	XLON	00039314363TRLO0
10:12:57.797	850	177.1	XLON	00039316904TRLO0
10:12:57.811	2200	177.1	XLON	00039316907TRLO0
10:12:57.811	210	177.1	XLON	00039316908TRLO0
08:42:13.680	713	177.1	CHIX	00039313476TRLO0
09:02:19.698	542	177.1	CHIX	00039314358TRLO0
10:12:57.797	471	177.1	CHIX	00039316902TRLO0
10:37:48.516	194	177.1	CHIX	00039317745TRLO0
10:37:48.516	419	177.1	CHIX	00039317746TRLO0
12:20:26.261	831	177.1	CHIX	00039323972TRLO0
12:54:50.477	99	177.1	CHIX	00039325153TRLO0
12:54:50.477	97	177.1	CHIX	00039325154TRLO0
12:54:50.477	109	177.1	CHIX	00039325155TRLO0
12:54:50.477	85	177.1	CHIX	00039325156TRLO0
12:54:50.651	114	177.1	CHIX	00039325157TRLO0
12:54:50.651	115	177.1	CHIX	00039325158TRLO0
12:54:50.651	114	177.1	CHIX	00039325159TRLO0
12:54:50.655	345	177.1	CHIX	00039325160TRLO0
12:59:19.488	471	177.1	CHIX	00039325308TRLO0
08:42:13.680	471	177.1	BATE	00039313475TRLO0
09:02:19.698	471	177.1	BATE	00039314359TRLO0
09:11:41.458	2649	177.1	BATE	00039314781TRLO0
10:12:57.797	486	177.1	BATE	00039316903TRLO0
10:37:48.516	558	177.1	BATE	00039317747TRLO0
12:59:19.488	599	177.1	BATE	00039325309TRLO0
08:03:27.753	229	177	XLON	00039311452TRLO0
08:03:27.713	233	177	XLON	00039311449TRLO0
08:51:14.860	677	177	XLON	00039313963TRLO0
08:51:20.275	89	177	XLON	00039313968TRLO0
08:51:21.215	642	177	XLON	00039313969TRLO0
08:56:06.075	480	177	XLON	00039314172TRLO0
09:02:51.009	756	177	XLON	00039314380TRLO0
09:11:41.464	483	177	XLON	00039314782TRLO0
09:16:58.165	764	177	XLON	00039314991TRLO0
10:05:08.056	106	177	XLON	00039316574TRLO0
10:13:58.761	600	177	XLON	00039316923TRLO0
10:13:58.761	243	177	XLON	00039316924TRLO0
10:14:15.889	301	177	XLON	00039316931TRLO0
10:14:15.889	466	177	XLON	00039316932TRLO0
10:25:05.141	600	177	XLON	00039317272TRLO0
10:25:05.143	104	177	XLON	00039317273TRLO0
10:30:39.433	505	177	XLON	00039317491TRLO0
10:30:39.447	249	177	XLON	00039317492TRLO0
10:37:48.520	558	177	XLON	00039317748TRLO0
12:20:26.521	515	177	XLON	00039323973TRLO0
08:42:13.681	169	177	CHIX	00039313478TRLO0
09:02:19.702	377	177	CHIX	00039314361TRLO0
09:33:02.557	81	177	CHIX	00039315545TRLO0
10:13:58.761	548	177	CHIX	00039316921TRLO0
10:25:05.141	704	177	CHIX	00039317269TRLO0
10:30:39.433	640	177	CHIX	00039317489TRLO0
12:59:19.502	3108	177	CHIX	00039325327TRLO0
10:12:57.798	464	177	TRQX	00039316905TRLO0
10:12:57.798	744	177	TRQX	00039316906TRLO0
09:11:42.486	471	177	BATE	00039314783TRLO0
09:11:53.286	471	177	BATE	00039314787TRLO0
09:16:58.165	471	177	BATE	00039314990TRLO0
10:13:58.761	471	177	BATE	00039316922TRLO0
10:25:05.141	496	177	BATE	00039317270TRLO0
10:25:05.141	1	177	BATE	00039317271TRLO0
10:30:39.433	155	177	BATE	00039317488TRLO0
10:30:39.433	344	177	BATE	00039317490TRLO0
12:59:19.488	417	177	BATE	00039325310TRLO0
08:03:27.713	1389	176.9	XLON	00039311445TRLO0
08:03:27.713	270	176.9	XLON	00039311446TRLO0
08:03:27.713	169	176.9	XLON	00039311447TRLO0
08:03:27.713	172	176.9	XLON	00039311448TRLO0
08:03:27.753	1389	176.9	XLON	00039311450TRLO0
08:03:27.753	267	176.9	XLON	00039311451TRLO0
08:52:05.602	763	176.9	XLON	00039314002TRLO0
08:52:06.096	225	176.9	XLON	00039314004TRLO0
08:52:06.096	1200	176.9	XLON	00039314005TRLO0
08:52:06.096	60	176.9	XLON	00039314006TRLO0
08:52:07.470	290	176.9	XLON	00039314007TRLO0
08:52:07.470	171	176.9	XLON	00039314008TRLO0
08:54:08.009	187	176.9	XLON	00039314084TRLO0
08:54:08.009	86	176.9	XLON	00039314085TRLO0
08:54:08.009	591	176.9	XLON	00039314086TRLO0
08:54:08.009	189	176.9	XLON	00039314087TRLO0
08:56:06.053	758	176.9	XLON	00039314170TRLO0
09:18:47.564	766	176.9	XLON	00039315040TRLO0
09:18:47.577	476	176.9	XLON	00039315042TRLO0
09:18:47.577	34	176.9	XLON	00039315043TRLO0
09:20:21.644	391	176.9	XLON	00039315085TRLO0
09:20:25.629	399	176.9	XLON	00039315086TRLO0
09:25:33.849	367	176.9	XLON	00039315304TRLO0
09:29:00.650	439	176.9	XLON	00039315448TRLO0
09:29:00.651	93	176.9	XLON	00039315449TRLO0
09:29:00.662	439	176.9	XLON	00039315450TRLO0
09:29:00.662	270	176.9	XLON	00039315451TRLO0
09:29:05.610	439	176.9	XLON	00039315454TRLO0
09:29:05.610	284	176.9	XLON	00039315455TRLO0
09:29:05.621	439	176.9	XLON	00039315456TRLO0
09:29:05.621	286	176.9	XLON	00039315457TRLO0
09:29:06.250	439	176.9	XLON	00039315458TRLO0
09:33:02.547	794	176.9	XLON	00039315541TRLO0
09:33:26.355	529	176.9	XLON	00039315551TRLO0
09:33:26.355	96	176.9	XLON	00039315552TRLO0
09:33:26.630	469	176.9	XLON	00039315553TRLO0
09:33:26.630	39	176.9	XLON	00039315554TRLO0
09:35:00.195	166	176.9	XLON	00039315608TRLO0
09:35:00.196	181	176.9	XLON	00039315609TRLO0
09:35:00.219	189	176.9	XLON	00039315610TRLO0
09:35:00.219	173	176.9	XLON	00039315611TRLO0
09:35:00.219	176	176.9	XLON	00039315612TRLO0
09:35:00.219	507	176.9	XLON	00039315613TRLO0
09:35:00.219	447	176.9	XLON	00039315614TRLO0
09:35:00.219	88	176.9	XLON	00039315615TRLO0
09:49:09.027	468	176.9	XLON	00039316012TRLO0
10:15:56.662	833	176.9	XLON	00039316974TRLO0
10:15:56.682	281	176.9	XLON	00039316977TRLO0
10:15:56.682	92	176.9	XLON	00039316978TRLO0
08:56:06.053	675	176.9	CHIX	00039314167TRLO0
08:56:06.053	68	176.9	CHIX	00039314169TRLO0
09:14:12.110	463	176.9	CHIX	00039314903TRLO0
09:18:47.564	570	176.9	CHIX	00039315038TRLO0
09:33:02.547	471	176.9	CHIX	00039315539TRLO0
09:33:02.557	99	176.9	CHIX	00039315543TRLO0
09:33:02.557	116	176.9	CHIX	00039315544TRLO0
12:59:19.502	93	176.9	CHIX	00039325326TRLO0
08:56:06.053	868	176.9	TRQX	00039314171TRLO0
09:16:01.754	880	176.9	TRQX	00039314959TRLO0
08:52:05.602	471	176.9	BATE	00039314001TRLO0
08:56:06.053	471	176.9	BATE	00039314168TRLO0
09:11:54.292	471	176.9	BATE	00039314788TRLO0
09:14:12.110	412	176.9	BATE	00039314902TRLO0
09:14:12.110	59	176.9	BATE	00039314904TRLO0
09:16:01.754	471	176.9	BATE	00039314958TRLO0
09:18:47.564	471	176.9	BATE	00039315039TRLO0
09:33:02.547	471	176.9	BATE	00039315540TRLO0
10:15:56.662	486	176.9	BATE	00039316973TRLO0
10:15:56.672	1	176.9	BATE	00039316975TRLO0
10:15:56.672	485	176.9	BATE	00039316976TRLO0
10:27:30.123	211	176.9	BATE	00039317378TRLO0
12:20:28.479	847	176.9	BATE	00039323976TRLO0
08:40:03.357	373	176.8	XLON	00039313341TRLO0
08:52:06.087	471	176.8	XLON	00039314003TRLO0
09:33:02.573	271	176.8	XLON	00039315546TRLO0
09:33:02.573	326	176.8	XLON	00039315547TRLO0
09:35:00.195	94	176.8	XLON	00039315606TRLO0
09:35:00.195	447	176.8	XLON	00039315607TRLO0
09:49:09.011	834	176.8	XLON	00039316011TRLO0
10:14:15.878	842	176.8	XLON	00039316930TRLO0
09:33:02.557	114	176.8	CHIX	00039315542TRLO0
09:49:09.011	216	176.8	CHIX	00039316008TRLO0
09:49:09.011	563	176.8	CHIX	00039316010TRLO0
13:01:35.958	306	176.8	CHIX	00039325496TRLO0
13:01:35.958	490	176.8	CHIX	00039325497TRLO0
09:18:47.575	471	176.8	BATE	00039315041TRLO0
09:49:09.011	479	176.8	BATE	00039316009TRLO0
09:50:00.754	324	176.8	BATE	00039316056TRLO0
12:20:38.086	471	176.8	BATE	00039323977TRLO0
12:21:06.981	839	176.8	BATE	00039323987TRLO0
12:59:19.502	471	176.8	BATE	00039325325TRLO0
13:01:35.958	573	176.8	BATE	00039325495TRLO0
08:38:36.457	129	176.7	XLON	00039313269TRLO0
08:40:03.342	61	176.7	XLON	00039313339TRLO0
08:40:03.342	706	176.7	XLON	00039313340TRLO0
08:52:09.089	816	176.7	XLON	00039314011TRLO0
09:45:16.402	166	176.7	XLON	00039315897TRLO0
08:40:03.342	660	176.7	CHIX	00039313337TRLO0
13:02:32.298	600	176.7	TRQX	00039325569TRLO0
13:02:32.298	268	176.7	TRQX	00039325570TRLO0
08:40:03.342	471	176.7	BATE	00039313338TRLO0
08:52:09.089	471	176.7	BATE	00039314010TRLO0
09:18:50.688	471	176.7	BATE	00039315045TRLO0
13:02:32.298	447	176.7	BATE	00039325567TRLO0
13:02:32.298	175	176.7	BATE	00039325568TRLO0
08:39:38.471	266	176.6	XLON	00039313323TRLO0
08:39:38.471	501	176.6	XLON	00039313324TRLO0
09:35:00.181	795	176.6	XLON	00039315603TRLO0
08:39:38.471	471	176.6	CHIX	00039313322TRLO0
09:35:00.181	776	176.6	CHIX	00039315602TRLO0
09:35:00.282	537	176.6	CHIX	00039315616TRLO0
09:35:00.286	63	176.6	CHIX	00039315617TRLO0
12:40:11.485	471	176.6	CHIX	00039324718TRLO0
08:39:38.471	1092	176.6	TRQX	00039313325TRLO0
09:35:00.181	858	176.6	TRQX	00039315605TRLO0
12:40:11.485	1649	176.6	TRQX	00039324721TRLO0
08:39:38.471	471	176.6	BATE	00039313321TRLO0
09:35:00.182	471	176.6	BATE	00039315604TRLO0
12:40:11.485	339	176.6	BATE	00039324719TRLO0
12:40:11.485	255	176.6	BATE	00039324720TRLO0
13:02:32.301	324	176.6	BATE	00039325571TRLO0
13:02:33.507	471	176.6	BATE	00039325572TRLO0
12:21:06.994	402	176.5	BATE	00039323988TRLO0
13:02:34.008	585	176.5	BATE	00039325573TRLO0
08:36:17.131	756	176.3	XLON	00039313115TRLO0
15:14:40.902	115	176.3	XLON	00039332353TRLO0
15:14:40.902	34	176.3	XLON	00039332354TRLO0
15:14:40.902	185	176.3	XLON	00039332355TRLO0
15:14:40.902	162	176.3	XLON	00039332356TRLO0
15:14:40.902	186	176.3	XLON	00039332357TRLO0
15:14:40.902	79	176.3	XLON	00039332358TRLO0
15:15:10.030	1341	176.3	XLON	00039332395TRLO0
15:15:10.030	169	176.3	XLON	00039332396TRLO0
15:15:10.030	993	176.3	XLON	00039332397TRLO0
15:15:10.052	348	176.3	XLON	00039332398TRLO0
15:15:10.052	47	176.3	XLON	00039332399TRLO0
08:36:17.130	471	176.3	CHIX	00039313114TRLO0
15:15:10.010	109	176.3	CHIX	00039332389TRLO0
15:15:10.010	98	176.3	CHIX	00039332390TRLO0
15:15:10.010	109	176.3	CHIX	00039332391TRLO0
15:15:10.010	101	176.3	CHIX	00039332392TRLO0
15:15:10.011	2049	176.3	CHIX	00039332393TRLO0
15:15:10.011	335	176.3	CHIX	00039332394TRLO0
08:36:17.130	471	176.3	BATE	00039313113TRLO0
08:28:56.154	220	176.2	XLON	00039312548TRLO0
08:28:56.154	357	176.2	XLON	00039312549TRLO0
08:29:01.059	462	176.2	XLON	00039312550TRLO0
08:29:01.059	1300	176.2	XLON	00039312551TRLO0
08:29:01.059	306	176.2	XLON	00039312552TRLO0
08:29:01.059	4	176.2	XLON	00039312553TRLO0
15:14:28.639	47	176.2	XLON	00039332333TRLO0
15:14:28.639	257	176.2	XLON	00039332334TRLO0
15:17:06.715	163	176.2	XLON	00039332553TRLO0
15:17:06.715	162	176.2	XLON	00039332554TRLO0
15:17:06.715	166	176.2	XLON	00039332555TRLO0
15:17:45.079	1030	176.2	XLON	00039332643TRLO0
13:04:10.235	466	176.2	CHIX	00039325650TRLO0
15:15:10.010	105	176.2	CHIX	00039332388TRLO0
13:02:52.462	1049	176.2	BATE	00039325591TRLO0
13:04:10.235	616	176.2	BATE	00039325649TRLO0
13:04:19.132	613	176.2	BATE	00039325661TRLO0
15:14:19.388	297	176.1	XLON	00039332283TRLO0
15:14:19.388	1300	176.1	XLON	00039332284TRLO0
15:14:19.388	154	176.1	XLON	00039332285TRLO0
15:14:19.388	242	176.1	XLON	00039332286TRLO0
15:14:19.415	188	176.1	XLON	00039332287TRLO0
15:14:19.415	172	176.1	XLON	00039332288TRLO0
15:14:19.415	166	176.1	XLON	00039332289TRLO0
15:14:19.415	324	176.1	XLON	00039332290TRLO0
15:14:19.435	165	176.1	XLON	00039332291TRLO0
15:14:19.435	175	176.1	XLON	00039332292TRLO0
15:14:19.435	161	176.1	XLON	00039332293TRLO0
15:14:19.436	784	176.1	XLON	00039332294TRLO0
15:14:19.458	135	176.1	XLON	00039332295TRLO0
15:14:19.458	710	176.1	XLON	00039332298TRLO0
15:14:19.473	173	176.1	XLON	00039332299TRLO0
15:14:19.473	838	176.1	XLON	00039332300TRLO0
15:14:19.488	160	176.1	XLON	00039332301TRLO0
15:14:19.488	838	176.1	XLON	00039332302TRLO0
15:14:19.568	174	176.1	XLON	00039332304TRLO0
15:14:19.568	155	176.1	XLON	00039332305TRLO0
15:14:19.568	840	176.1	XLON	00039332306TRLO0
15:14:19.568	648	176.1	XLON	00039332307TRLO0
15:14:19.585	854	176.1	XLON	00039332310TRLO0
15:14:19.605	854	176.1	XLON	00039332311TRLO0
15:14:19.616	839	176.1	XLON	00039332312TRLO0
15:14:19.628	856	176.1	XLON	00039332313TRLO0
15:14:19.839	831	176.1	XLON	00039332314TRLO0
15:14:19.853	848	176.1	XLON	00039332315TRLO0
15:14:19.880	840	176.1	XLON	00039332316TRLO0
15:14:19.880	8613	176.1	XLON	00039332317TRLO0
15:14:19.895	166	176.1	XLON	00039332319TRLO0
15:14:19.895	185	176.1	XLON	00039332320TRLO0
15:14:19.895	156	176.1	XLON	00039332321TRLO0
15:14:19.895	1035	176.1	XLON	00039332322TRLO0
15:14:19.920	861	176.1	XLON	00039332323TRLO0
15:14:19.948	846	176.1	XLON	00039332324TRLO0
15:14:20.038	600	176.1	XLON	00039332325TRLO0
15:14:20.038	124	176.1	XLON	00039332326TRLO0
15:14:20.038	128	176.1	XLON	00039332327TRLO0
15:15:10.006	2077	176.1	XLON	00039332387TRLO0
15:16:12.104	2077	176.1	XLON	00039332470TRLO0
15:16:57.065	796	176.1	XLON	00039332539TRLO0
15:16:57.065	1281	176.1	XLON	00039332540TRLO0
15:17:46.913	34	176.1	XLON	00039332646TRLO0
15:19:23.099	2077	176.1	XLON	00039332732TRLO0
13:10:05.190	642	176.1	CHIX	00039325954TRLO0
15:15:10.006	588	176.1	CHIX	00039332385TRLO0
15:19:23.100	664	176.1	CHIX	00039332733TRLO0
15:15:10.006	1443	176.1	TRQX	00039332386TRLO0
13:04:10.235	430	176.1	BATE	00039325651TRLO0
13:10:05.190	611	176.1	BATE	00039325955TRLO0
16:28:27.949	174	176.1	XLON	00039339596TRLO0
16:28:27.949	252	176.1	XLON	00039339598TRLO0
16:28:27.949	177	176.1	XLON	00039339599TRLO0
16:28:27.949	156	176.1	XLON	00039339600TRLO0
16:28:27.949	401	176.1	XLON	00039339601TRLO0
16:28:27.949	143	176.1	XLON	00039339602TRLO0
16:28:27.949	143	176.1	XLON	00039339603TRLO0
16:28:27.984	28	176.1	XLON	00039339609TRLO0
16:28:27.984	174	176.1	XLON	00039339612TRLO0
16:28:27.984	156	176.1	XLON	00039339613TRLO0
16:28:27.984	181	176.1	XLON	00039339614TRLO0
16:28:27.985	270	176.1	XLON	00039339615TRLO0
16:28:28.009	753	176.1	XLON	00039339616TRLO0
16:28:28.009	177	176.1	XLON	00039339617TRLO0
16:28:28.009	401	176.1	XLON	00039339618TRLO0
16:28:28.009	859	176.1	XLON	00039339619TRLO0
16:28:28.009	143	176.1	XLON	00039339620TRLO0
16:28:28.009	171	176.1	XLON	00039339621TRLO0
16:28:28.009	9	176.1	XLON	00039339622TRLO0
16:28:28.009	679	176.1	XLON	00039339623TRLO0
16:28:28.035	291	176.1	XLON	00039339627TRLO0
16:28:28.035	298	176.1	XLON	00039339632TRLO0
15:14:19.881	4149	176	XLON	00039332318TRLO0
15:19:52.571	159	176	XLON	00039332763TRLO0
15:19:52.572	1918	176	XLON	00039332764TRLO0
15:41:07.269	1055	176	XLON	00039334932TRLO0
15:41:07.269	226	176	XLON	00039334933TRLO0
15:41:07.269	150	176	XLON	00039334934TRLO0
15:41:07.269	174	176	XLON	00039334935TRLO0
15:41:07.269	172	176	XLON	00039334936TRLO0
15:41:07.269	171	176	XLON	00039334937TRLO0
15:41:07.269	3067	176	XLON	00039334938TRLO0
15:41:07.294	186	176	XLON	00039334939TRLO0
15:41:07.294	161	176	XLON	00039334940TRLO0
15:41:07.294	656	176	XLON	00039334941TRLO0
15:41:07.294	2926	176	XLON	00039334942TRLO0
15:41:07.309	184	176	XLON	00039334944TRLO0
15:41:07.309	189	176	XLON	00039334945TRLO0
15:41:07.309	185	176	XLON	00039334946TRLO0
15:41:07.309	194	176	XLON	00039334947TRLO0
15:41:07.309	45	176	XLON	00039334948TRLO0
15:41:07.309	1159	176	XLON	00039334949TRLO0
15:41:07.310	2060	176	XLON	00039334950TRLO0
15:41:07.331	3501	176	XLON	00039334951TRLO0
15:41:07.331	505	176	XLON	00039334952TRLO0
15:41:07.439	600	176	XLON	00039334953TRLO0
15:41:07.439	600	176	XLON	00039334955TRLO0
15:41:07.439	2379	176	XLON	00039334956TRLO0
15:41:07.457	3572	176	XLON	00039334957TRLO0
15:41:07.474	973	176	XLON	00039334959TRLO0
15:41:07.474	2607	176	XLON	00039334961TRLO0
15:41:07.490	2747	176	XLON	00039334962TRLO0
15:41:07.506	2219	176	XLON	00039334964TRLO0
15:41:07.527	955	176	XLON	00039334968TRLO0
15:41:07.528	1640	176	XLON	00039334970TRLO0
15:41:07.545	1537	176	XLON	00039334972TRLO0
15:41:07.562	4	176	XLON	00039334973TRLO0
15:41:07.562	1706	176	XLON	00039334974TRLO0
15:41:07.638	578	176	XLON	00039334976TRLO0
15:41:07.638	45	176	XLON	00039334977TRLO0
15:41:07.638	1099	176	XLON	00039334978TRLO0
15:41:07.651	1974	176	XLON	00039334980TRLO0
15:41:07.769	1900	176	XLON	00039334981TRLO0
15:41:07.839	1902	176	XLON	00039334982TRLO0
15:41:08.013	1959	176	XLON	00039334984TRLO0
15:41:08.040	1940	176	XLON	00039334986TRLO0
15:41:08.077	100	176	XLON	00039334988TRLO0
15:41:08.077	2052	176	XLON	00039334989TRLO0
15:41:08.088	218	176	XLON	00039334990TRLO0
15:41:08.088	68	176	XLON	00039334991TRLO0
15:41:08.089	1842	176	XLON	00039334992TRLO0
15:41:08.104	218	176	XLON	00039334994TRLO0
15:41:08.105	2036	176	XLON	00039334996TRLO0
15:41:08.115	218	176	XLON	00039334997TRLO0
15:41:08.116	2115	176	XLON	00039334999TRLO0
15:41:08.126	218	176	XLON	00039335000TRLO0
15:41:08.127	600	176	XLON	00039335001TRLO0
15:41:08.127	1435	176	XLON	00039335002TRLO0
15:41:08.163	218	176	XLON	00039335004TRLO0
15:41:08.163	796	176	XLON	00039335005TRLO0
15:41:08.239	1029	176	XLON	00039335007TRLO0
08:29:08.251	793	176	CHIX	00039312559TRLO0
15:41:07.508	675	176	CHIX	00039334965TRLO0
15:41:07.508	1068	176	CHIX	00039334966TRLO0
15:41:07.508	176	176	CHIX	00039334967TRLO0
15:49:11.210	853	176	CHIX	00039335748TRLO0
15:49:11.227	549	176	CHIX	00039335750TRLO0
13:10:05.195	428	176	BATE	00039325956TRLO0
16:28:33.135	283	176	XLON	00039339661TRLO0
16:28:33.135	517	176	XLON	00039339662TRLO0
16:28:33.135	122	176	XLON	00039339663TRLO0
16:28:33.157	412	176	XLON	00039339667TRLO0
16:28:33.157	1227	176	XLON	00039339668TRLO0
16:28:33.172	675	176	XLON	00039339669TRLO0
16:28:33.172	162	176	XLON	00039339670TRLO0
16:28:36.050	380	176	XLON	00039339677TRLO0
16:28:30.599	5136	176	BATE	00039339637TRLO0
16:28:30.618	221	176	BATE	00039339639TRLO0
16:28:30.618	1800	176	BATE	00039339640TRLO0
16:28:30.618	1200	176	BATE	00039339641TRLO0
16:28:30.618	600	176	BATE	00039339642TRLO0
16:28:30.619	1916	176	BATE	00039339643TRLO0
16:28:30.668	7	176	BATE	00039339645TRLO0
16:28:30.669	3787	176	BATE	00039339646TRLO0
16:28:30.690	4220	176	BATE	00039339648TRLO0
16:28:30.722	2392	176	BATE	00039339650TRLO0
16:28:33.133	937	176	BATE	00039339660TRLO0
16:28:33.143	600	176	BATE	00039339664TRLO0
16:28:33.143	250	176	BATE	00039339665TRLO0
16:28:33.155	221	176	BATE	00039339666TRLO0
16:28:34.301	221	176	BATE	00039339671TRLO0
16:28:34.314	4	176	BATE	00039339672TRLO0
16:28:35.594	221	176	BATE	00039339674TRLO0
16:28:35.733	221	176	BATE	00039339675TRLO0
16:28:35.799	221	176	BATE	00039339676TRLO0
16:28:33.125	220	176	CHIX	00039339659TRLO0
16:29:48.186	112	176	CHIX	00039339917TRLO0
16:29:48.186	109	176	CHIX	00039339918TRLO0
16:29:48.186	109	176	CHIX	00039339919TRLO0
15:22:47.918	129	175.9	XLON	00039332916TRLO0
15:22:47.918	414	175.9	XLON	00039332917TRLO0
15:22:47.918	600	175.9	XLON	00039332918TRLO0
15:22:47.918	414	175.9	XLON	00039332919TRLO0
15:22:47.918	520	175.9	XLON	00039332920TRLO0
15:22:57.629	161	175.9	XLON	00039332931TRLO0
15:22:57.629	632	175.9	XLON	00039332932TRLO0
15:22:57.742	169	175.9	XLON	00039332933TRLO0
15:22:57.742	156	175.9	XLON	00039332934TRLO0
15:22:57.742	155	175.9	XLON	00039332935TRLO0
15:22:57.742	467	175.9	XLON	00039332936TRLO0
15:37:07.265	82	175.9	XLON	00039334477TRLO0
15:37:07.265	600	175.9	XLON	00039334478TRLO0
15:37:07.265	45	175.9	XLON	00039334479TRLO0
15:37:07.265	33	175.9	XLON	00039334480TRLO0
15:37:07.286	184	175.9	XLON	00039334481TRLO0
15:37:07.286	180	175.9	XLON	00039334482TRLO0
15:37:07.286	170	175.9	XLON	00039334483TRLO0
15:37:07.286	1040	175.9	XLON	00039334484TRLO0
15:37:07.303	724	175.9	XLON	00039334485TRLO0
15:37:07.319	709	175.9	XLON	00039334486TRLO0
15:37:07.439	600	175.9	XLON	00039334487TRLO0
15:37:07.638	706	175.9	XLON	00039334489TRLO0
15:41:07.634	1144	175.9	XLON	00039334975TRLO0
15:49:11.202	2077	175.9	XLON	00039335747TRLO0
15:49:12.905	600	175.9	XLON	00039335754TRLO0
15:49:12.905	600	175.9	XLON	00039335755TRLO0
15:49:12.905	600	175.9	XLON	00039335756TRLO0
15:49:12.905	277	175.9	XLON	00039335757TRLO0
13:52:20.107	6	175.9	CHIX	00039327612TRLO0
13:52:20.107	100	175.9	CHIX	00039327613TRLO0
13:52:20.107	108	175.9	CHIX	00039327614TRLO0
13:52:20.107	103	175.9	CHIX	00039327615TRLO0
13:52:20.107	490	175.9	CHIX	00039327616TRLO0
13:53:01.135	2	175.9	CHIX	00039327648TRLO0
13:53:01.135	139	175.9	CHIX	00039327649TRLO0
13:53:01.135	107	175.9	CHIX	00039327650TRLO0
13:53:01.135	111	175.9	CHIX	00039327651TRLO0
15:22:47.917	513	175.9	CHIX	00039332915TRLO0
15:32:48.582	74	175.9	CHIX	00039333887TRLO0
15:49:12.906	1137	175.9	CHIX	00039335753TRLO0
14:32:18.727	1524	175.9	TRQX	00039329548TRLO0
14:32:18.727	412	175.9	TRQX	00039329549TRLO0
15:49:12.905	1622	175.9	TRQX	00039335758TRLO0
13:10:08.092	471	175.9	BATE	00039325958TRLO0
14:32:18.727	1106	175.9	BATE	00039329547TRLO0
16:28:30.591	3535	175.9	XLON	00039339636TRLO0
16:28:30.601	2077	175.9	XLON	00039339638TRLO0
16:28:30.591	2077	175.9	BATE	00039339635TRLO0
15:22:57.619	2077	175.8	XLON	00039332930TRLO0
15:49:34.398	328	175.8	XLON	00039335769TRLO0
15:50:36.088	481	175.8	XLON	00039335855TRLO0
15:50:36.093	1596	175.8	XLON	00039335857TRLO0
15:51:15.006	2077	175.8	XLON	00039335896TRLO0
13:52:20.087	471	175.8	CHIX	00039327611TRLO0
15:22:57.619	358	175.8	CHIX	00039332929TRLO0
15:32:50.398	798	175.8	CHIX	00039333888TRLO0
15:50:36.093	397	175.8	CHIX	00039335856TRLO0
13:10:08.093	591	175.8	BATE	00039325959TRLO0
13:52:20.087	202	175.8	BATE	00039327609TRLO0
13:52:20.087	536	175.8	BATE	00039327610TRLO0
14:32:18.727	777	175.8	BATE	00039329550TRLO0
14:32:18.941	471	175.8	BATE	00039329551TRLO0
16:27:03.348	501	175.8	XLON	00039339349TRLO0
16:27:03.348	189	175.8	XLON	00039339350TRLO0
16:27:03.348	482	175.8	XLON	00039339351TRLO0
16:27:03.348	160	175.8	XLON	00039339352TRLO0
16:27:03.348	176	175.8	XLON	00039339353TRLO0
16:27:03.348	597	175.8	XLON	00039339354TRLO0
15:22:59.826	910	175.7	XLON	00039332938TRLO0
15:50:36.293	2077	175.7	XLON	00039335858TRLO0
15:58:00.714	2077	175.7	XLON	00039336502TRLO0
15:58:00.729	1764	175.7	XLON	00039336505TRLO0
15:58:02.739	577	175.7	XLON	00039336508TRLO0
15:58:02.789	594	175.7	XLON	00039336509TRLO0
15:58:02.839	589	175.7	XLON	00039336510TRLO0
15:58:03.038	585	175.7	XLON	00039336511TRLO0
15:58:03.239	596	175.7	XLON	00039336512TRLO0
15:58:03.438	584	175.7	XLON	00039336513TRLO0
15:58:03.547	587	175.7	XLON	00039336514TRLO0
15:58:03.565	587	175.7	XLON	00039336515TRLO0
15:58:03.616	11	175.7	XLON	00039336516TRLO0
15:58:03.723	220	175.7	XLON	00039336517TRLO0
15:58:03.764	176	175.7	XLON	00039336518TRLO0
13:13:26.033	410	175.7	CHIX	00039326026TRLO0
13:53:04.189	813	175.7	CHIX	00039327656TRLO0
13:55:24.045	852	175.7	CHIX	00039327755TRLO0
15:32:50.401	438	175.7	CHIX	00039333889TRLO0
15:58:00.715	521	175.7	CHIX	00039336500TRLO0
15:58:00.714	899	175.7	TRQX	00039336501TRLO0
13:13:26.033	527	175.7	BATE	00039326024TRLO0
13:13:26.033	95	175.7	BATE	00039326025TRLO0
13:53:04.188	792	175.7	BATE	00039327655TRLO0
13:55:24.045	754	175.7	BATE	00039327754TRLO0
14:32:26.857	777	175.7	BATE	00039329567TRLO0
15:09:37.034	471	175.7	BATE	00039331793TRLO0
15:22:59.827	682	175.7	BATE	00039332937TRLO0
16:27:03.339	1280	175.7	CHIX	00039339348TRLO0
14:52:59.664	457	175.6	XLON	00039330784TRLO0
14:56:32.933	2077	175.6	XLON	00039330998TRLO0
15:30:34.329	2077	175.6	XLON	00039333695TRLO0
15:32:20.661	989	175.6	XLON	00039333857TRLO0
15:35:06.459	18	175.6	XLON	00039334229TRLO0
15:58:00.724	910	175.6	XLON	00039336504TRLO0
13:49:51.046	125	175.6	CHIX	00039327383TRLO0
13:49:51.048	23	175.6	CHIX	00039327384TRLO0
14:02:56.784	831	175.6	CHIX	00039328221TRLO0
14:52:59.666	115	175.6	CHIX	00039330785TRLO0
14:54:49.373	10	175.6	CHIX	00039330864TRLO0
14:54:49.373	99	175.6	CHIX	00039330865TRLO0
14:54:49.373	104	175.6	CHIX	00039330866TRLO0
14:54:49.373	1401	175.6	CHIX	00039330867TRLO0
15:30:34.329	593	175.6	CHIX	00039333693TRLO0
15:30:36.420	42	175.6	CHIX	00039333696TRLO0
15:32:20.661	596	175.6	CHIX	00039333856TRLO0
15:58:00.725	363	175.6	CHIX	00039336503TRLO0
16:01:16.951	704	175.6	CHIX	00039336729TRLO0
14:02:56.784	913	175.6	TRQX	00039328223TRLO0
15:30:34.328	121	175.6	TRQX	00039333692TRLO0
15:30:34.329	1072	175.6	TRQX	00039333694TRLO0
13:13:26.269	629	175.6	BATE	00039326027TRLO0
13:55:54.098	753	175.6	BATE	00039327859TRLO0
14:02:56.785	786	175.6	BATE	00039328222TRLO0
14:56:32.933	1456	175.6	BATE	00039330997TRLO0
15:29:53.134	410	175.6	BATE	00039333634TRLO0
08:16:26.340	356	175.5	XLON	00039312109TRLO0
08:18:58.077	822	175.5	XLON	00039312206TRLO0
08:18:58.086	592	175.5	XLON	00039312207TRLO0
08:20:18.010	558	175.5	XLON	00039312248TRLO0
14:54:49.368	849	175.5	XLON	00039330862TRLO0
14:54:49.368	1228	175.5	XLON	00039330863TRLO0
15:09:36.974	2077	175.5	XLON	00039331792TRLO0
15:59:34.163	1721	175.5	XLON	00039336592TRLO0
14:00:00.116	88	175.5	CHIX	00039328046TRLO0
14:00:00.117	438	175.5	CHIX	00039328048TRLO0
14:02:56.790	831	175.5	CHIX	00039328225TRLO0
14:47:11.093	862	175.5	CHIX	00039330429TRLO0
14:47:11.093	1026	175.5	CHIX	00039330430TRLO0
14:47:11.093	904	175.5	CHIX	00039330431TRLO0
14:47:11.093	1883	175.5	CHIX	00039330432TRLO0
14:47:11.113	101	175.5	CHIX	00039330433TRLO0
14:47:11.113	102	175.5	CHIX	00039330434TRLO0
14:47:11.113	112	175.5	CHIX	00039330435TRLO0
14:47:11.113	925	175.5	CHIX	00039330436TRLO0
14:47:11.113	625	175.5	CHIX	00039330437TRLO0
14:54:49.368	548	175.5	CHIX	00039330861TRLO0
15:09:36.974	533	175.5	CHIX	00039331790TRLO0
15:59:34.163	523	175.5	CHIX	00039336591TRLO0
16:01:43.097	470	175.5	CHIX	00039336781TRLO0
16:01:43.098	514	175.5	CHIX	00039336782TRLO0
16:18:10.329	379	175.5	CHIX	00039338196TRLO0
15:09:36.974	1477	175.5	TRQX	00039331791TRLO0
13:13:28.343	440	175.5	BATE	00039326028TRLO0
14:00:00.116	600	175.5	BATE	00039328047TRLO0
14:00:00.117	151	175.5	BATE	00039328049TRLO0
14:02:56.788	550	175.5	BATE	00039328224TRLO0
14:03:49.251	786	175.5	BATE	00039328266TRLO0
14:04:50.528	471	175.5	BATE	00039328323TRLO0
14:32:53.878	1098	175.5	BATE	00039329592TRLO0
14:54:49.368	1440	175.5	BATE	00039330860TRLO0
15:09:36.974	1452	175.5	BATE	00039331789TRLO0
08:16:26.244	168	175.4	XLON	00039312096TRLO0
08:16:26.244	386	175.4	XLON	00039312097TRLO0
08:16:26.244	639	175.4	XLON	00039312098TRLO0
08:16:26.267	490	175.4	XLON	00039312099TRLO0
08:16:26.267	387	175.4	XLON	00039312100TRLO0
08:16:26.267	221	175.4	XLON	00039312101TRLO0
08:16:26.289	490	175.4	XLON	00039312103TRLO0
08:16:26.289	374	175.4	XLON	00039312104TRLO0
08:16:26.292	180	175.4	XLON	00039312106TRLO0
08:16:26.302	490	175.4	XLON	00039312107TRLO0
08:16:26.302	202	175.4	XLON	00039312108TRLO0
08:20:18.010	428	175.4	XLON	00039312247TRLO0
08:21:16.008	480	175.4	XLON	00039312269TRLO0
08:21:16.008	16	175.4	XLON	00039312270TRLO0
08:22:14.007	464	175.4	XLON	00039312281TRLO0
08:22:14.007	333	175.4	XLON	00039312282TRLO0
08:22:14.007	292	175.4	XLON	00039312283TRLO0
08:24:12.704	537	175.4	XLON	00039312342TRLO0
08:24:12.704	71	175.4	XLON	00039312343TRLO0
08:28:05.967	600	175.4	XLON	00039312512TRLO0
08:28:05.967	116	175.4	XLON	00039312513TRLO0
16:02:53.159	1038	175.4	XLON	00039336868TRLO0
08:16:26.292	1053	175.4	CHIX	00039312105TRLO0
08:28:05.967	471	175.4	CHIX	00039312511TRLO0
16:02:53.159	561	175.4	CHIX	00039336867TRLO0
16:12:58.124	202	175.4	CHIX	00039337696TRLO0
16:12:58.433	97	175.4	CHIX	00039337697TRLO0
16:12:58.433	101	175.4	CHIX	00039337698TRLO0
16:14:12.854	904	175.4	CHIX	00039337785TRLO0
16:17:33.191	66	175.4	CHIX	00039338149TRLO0
16:12:58.119	582	175.4	TRQX	00039337695TRLO0
08:28:05.967	471	175.4	BATE	00039312510TRLO0
13:15:03.730	493	175.4	BATE	00039326119TRLO0
13:15:03.730	131	175.4	BATE	00039326120TRLO0
13:15:59.021	258	175.4	BATE	00039326149TRLO0
13:15:59.022	443	175.4	BATE	00039326150TRLO0
14:07:33.107	789	175.4	BATE	00039328405TRLO0
14:32:54.159	770	175.4	BATE	00039329593TRLO0
14:36:06.029	451	175.3	XLON	00039329799TRLO0
14:36:06.029	48	175.3	XLON	00039329800TRLO0
14:36:06.079	1426	175.3	XLON	00039329802TRLO0
14:36:06.238	630	175.3	XLON	00039329803TRLO0
14:36:06.240	923	175.3	XLON	00039329804TRLO0
13:17:26.791	376	175.3	CHIX	00039326185TRLO0
13:28:54.421	572	175.3	CHIX	00039326611TRLO0
13:28:54.421	186	175.3	CHIX	00039326612TRLO0
13:33:39.370	549	175.3	CHIX	00039326738TRLO0
14:32:56.165	543	175.3	CHIX	00039329598TRLO0
16:05:24.124	481	175.3	CHIX	00039337029TRLO0
16:05:24.124	375	175.3	CHIX	00039337030TRLO0
13:28:54.421	997	175.3	TRQX	00039326614TRLO0
13:17:26.791	676	175.3	BATE	00039326186TRLO0
13:17:26.871	600	175.3	BATE	00039326188TRLO0
13:17:26.872	69	175.3	BATE	00039326189TRLO0
13:28:54.421	702	175.3	BATE	00039326613TRLO0
13:33:39.370	704	175.3	BATE	00039326737TRLO0
14:07:40.841	890	175.3	BATE	00039328406TRLO0
14:32:56.165	1084	175.3	BATE	00039329597TRLO0
08:16:27.790	471	175.2	XLON	00039312112TRLO0
14:36:05.919	784	175.2	XLON	00039329792TRLO0
14:36:05.919	1109	175.2	XLON	00039329793TRLO0
14:36:06.007	630	175.2	XLON	00039329795TRLO0
14:36:06.008	1261	175.2	XLON	00039329796TRLO0
13:33:39.605	731	175.2	CHIX	00039326740TRLO0
14:36:05.918	518	175.2	CHIX	00039329788TRLO0
14:36:06.039	281	175.2	CHIX	00039329801TRLO0
16:05:24.133	434	175.2	CHIX	00039337032TRLO0
16:08:20.144	713	175.2	CHIX	00039337244TRLO0
13:48:48.769	992	175.2	TRQX	00039327340TRLO0
16:08:20.144	456	175.2	TRQX	00039337245TRLO0
16:08:20.144	659	175.2	TRQX	00039337246TRLO0
13:17:26.792	469	175.2	BATE	00039326187TRLO0
13:17:46.032	297	175.2	BATE	00039326205TRLO0
13:17:46.032	369	175.2	BATE	00039326206TRLO0
13:33:39.605	738	175.2	BATE	00039326739TRLO0
13:34:54.618	1233	175.2	BATE	00039326784TRLO0
14:08:01.121	136	175.2	BATE	00039328414TRLO0
14:08:01.121	636	175.2	BATE	00039328415TRLO0
14:36:05.918	1081	175.2	BATE	00039329789TRLO0
14:36:06.012	281	175.2	BATE	00039329797TRLO0
14:36:06.015	664	175.2	BATE	00039329798TRLO0
14:38:06.126	118	175.2	BATE	00039329875TRLO0
08:16:30.477	629	175.1	XLON	00039312116TRLO0
14:36:05.919	829	175.1	XLON	00039329794TRLO0
08:16:30.477	471	175.1	CHIX	00039312115TRLO0
13:33:40.423	512	175.1	CHIX	00039326741TRLO0
08:16:26.267	1014	175.1	TRQX	00039312102TRLO0
13:18:19.875	65	175.1	BATE	00039326264TRLO0
13:33:40.423	515	175.1	BATE	00039326742TRLO0
14:09:59.264	793	175.1	BATE	00039328510TRLO0
14:36:05.919	638	175.1	BATE	00039329790TRLO0
14:36:05.919	121	175.1	BATE	00039329791TRLO0
08:12:11.064	388	175	XLON	00039311917TRLO0
08:12:11.078	460	175	XLON	00039311918TRLO0
08:12:11.078	186	175	XLON	00039311919TRLO0
08:18:59.942	69	175	BATE	00039312215TRLO0
08:12:01.543	154	174.9	XLON	00039311890TRLO0
08:12:01.543	378	174.9	XLON	00039311891TRLO0
08:12:01.790	442	174.9	XLON	00039311892TRLO0
08:12:01.790	49	174.9	XLON	00039311893TRLO0
08:12:01.799	129	174.9	XLON	00039311894TRLO0
08:12:01.799	188	174.9	XLON	00039311895TRLO0
08:12:01.799	167	174.9	XLON	00039311896TRLO0
08:12:01.799	460	174.9	XLON	00039311897TRLO0
08:12:01.799	429	174.9	XLON	00039311898TRLO0
08:12:10.914	460	174.7	XLON	00039311907TRLO0
08:12:10.914	313	174.7	XLON	00039311908TRLO0
08:12:10.973	11	174.7	XLON	00039311909TRLO0
08:12:10.973	171	174.7	XLON	00039311910TRLO0
08:12:10.973	183	174.7	XLON	00039311911TRLO0
08:12:10.973	177	174.7	XLON	00039311912TRLO0
08:12:10.973	81	174.7	XLON	00039311913TRLO0
08:12:10.990	187	174.7	XLON	00039311914TRLO0
08:12:10.990	187	174.7	XLON	00039311915TRLO0
08:12:10.990	74	174.7	XLON	00039311916TRLO0
08:03:28.105	370	174.6	CHIX	00039311453TRLO0
08:03:28.105	400	174.6	CHIX	00039311454TRLO0
08:03:28.105	1408	174.6	TRQX	00039311457TRLO0
08:03:28.105	746	174.6	BATE	00039311455TRLO0
08:03:28.105	1369	174.5	XLON	00039311458TRLO0
08:12:10.904	762	174.5	XLON	00039311906TRLO0
08:03:28.105	537	174.5	CHIX	00039311456TRLO0
08:03:28.121	472	174.3	BATE	00039311459TRLO0
08:10:15.859	760	174.2	XLON	00039311844TRLO0
08:10:15.859	584	174.2	CHIX	00039311842TRLO0
08:10:15.860	471	174.2	BATE	00039311843TRLO0
08:10:15.872	471	174.2	BATE	00039311845TRLO0
08:10:16.036	765	173.7	XLON	00039311847TRLO0
08:10:16.035	770	173.7	CHIX	00039311846TRLO0
08:03:31.434	399	173.1	BATE	00039311461TRLO0
08:03:32.488	72	173.1	BATE	00039311464TRLO0
08:03:36.192	443	173	BATE	00039311467TRLO0

---

---