FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 19

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	18 March 2025
Number of ordinary shares purchased	631,809
Weighted average price paid (p)	180.47
Highest price paid (p)	182.80
Lowest price paid (p)	178.20

Following the above purchase, FirstGroup holds 164,310,214 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 586,384,801. 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 18 March 2025 is 586,384,801. 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	180.47	386,004
BATE	180.55	139,518
CHIX	180.47	79,874
TRQX	180.44	26,413

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
08:01:43.188	705	178.6	BATE	00039371302TRLO0
08:01:43.188	542	178.6	XLON	00039371300TRLO0
08:01:43.188	396	178.6	CHIX	00039371298TRLO0
08:01:43.188	1004	178.7	BATE	00039371301TRLO0
08:01:43.188	717	178.7	XLON	00039371299TRLO0
08:01:43.188	566	178.7	CHIX	00039371297TRLO0
08:01:50.691	631	178.4	XLON	00039371323TRLO0
08:01:50.691	384	178.4	BATE	00039371322TRLO0
08:02:14.173	772	178.8	XLON	00039371355TRLO0
08:02:21.701	471	178.7	XLON	00039371365TRLO0
08:02:21.758	667	178.6	XLON	00039371366TRLO0
08:02:26.838	713	178.4	XLON	00039371372TRLO0
08:05:14.860	771	178.5	XLON	00039371555TRLO0
08:05:14.860	813	178.5	BATE	00039371554TRLO0
08:05:14.860	515	178.5	CHIX	00039371553TRLO0
08:05:14.861	358	178.4	CHIX	00039371556TRLO0
08:05:14.877	279	178.6	XLON	00039371558TRLO0
08:05:14.877	447	178.6	XLON	00039371557TRLO0
08:05:48.007	224	178.3	XLON	00039371592TRLO0
08:05:48.007	418	178.4	XLON	00039371593TRLO0
08:07:58.914	770	179.2	XLON	00039371820TRLO0
08:07:58.914	788	179.2	CHIX	00039371819TRLO0
08:08:00.193	770	179	XLON	00039371822TRLO0
08:08:00.193	471	179	BATE	00039371821TRLO0
08:08:32.021	625	179	XLON	00039371856TRLO0
08:08:32.021	471	179	BATE	00039371855TRLO0
08:08:32.044	1801	178.9	TRQX	00039371859TRLO0
08:08:32.044	471	178.9	BATE	00039371858TRLO0
08:08:32.044	768	178.9	XLON	00039371857TRLO0
08:08:32.501	790	178.8	XLON	00039371861TRLO0
08:08:32.501	471	178.8	BATE	00039371860TRLO0
08:08:33.310	554	178.7	XLON	00039371863TRLO0
08:08:33.334	554	178.7	BATE	00039371864TRLO0
08:08:33.339	504	178.6	BATE	00039371865TRLO0
08:08:33.342	720	178.6	XLON	00039371866TRLO0
08:11:47.332	766	178.6	XLON	00039372033TRLO0
08:11:47.333	471	178.6	BATE	00039372032TRLO0
08:11:47.333	734	178.6	CHIX	00039372031TRLO0
08:11:47.343	1079	178.6	XLON	00039372035TRLO0
08:11:47.343	488	178.6	XLON	00039372034TRLO0
08:12:17.915	479	178.7	XLON	00039372071TRLO0
08:12:17.915	778	178.7	BATE	00039372070TRLO0
08:12:17.937	364	178.6	BATE	00039372072TRLO0
08:16:07.201	768	178.9	XLON	00039372308TRLO0
08:16:07.206	738	178.9	CHIX	00039372310TRLO0
08:16:07.206	471	178.9	BATE	00039372309TRLO0
08:16:07.209	1416	178.7	XLON	00039372311TRLO0
08:16:07.209	1431	178.8	XLON	00039372313TRLO0
08:16:54.249	471	179.3	XLON	00039372430TRLO0
08:16:54.621	457	179.2	XLON	00039372431TRLO0
08:16:54.622	471	179	BATE	00039372432TRLO0
08:17:04.670	471	178.9	XLON	00039372438TRLO0
08:17:04.670	471	178.9	BATE	00039372437TRLO0
08:18:39.039	999	179.1	XLON	00039372616TRLO0
08:20:03.469	868	179.4	XLON	00039372674TRLO0
08:20:27.637	512	179.5	XLON	00039372688TRLO0
08:20:27.637	525	179.6	CHIX	00039372691TRLO0
08:20:27.637	730	179.6	XLON	00039372690TRLO0
08:20:27.637	471	179.6	BATE	00039372689TRLO0
08:20:27.638	366	179.5	CHIX	00039372692TRLO0
08:20:46.278	471	179.3	BATE	00039372730TRLO0
08:21:37.300	471	179.8	XLON	00039372788TRLO0
08:21:37.301	471	179.8	BATE	00039372789TRLO0
08:21:59.290	393	180.1	XLON	00039372834TRLO0
08:21:59.291	471	180.1	BATE	00039372835TRLO0
08:21:59.365	355	180.3	BATE	00039372844TRLO0
08:21:59.366	116	180.3	BATE	00039372845TRLO0
08:22:14.947	868	180.4	TRQX	00039372856TRLO0
08:22:14.947	401	180.5	XLON	00039372855TRLO0
08:22:45.243	735	180.4	BATE	00039372884TRLO0
08:22:45.244	515	180.3	BATE	00039372885TRLO0
08:23:48.110	633	180.7	XLON	00039372947TRLO0
08:23:48.111	393	180.7	CHIX	00039372944TRLO0
08:23:48.111	354	180.7	BATE	00039372942TRLO0
08:24:32.692	653	180.5	XLON	00039373044TRLO0
08:26:30.827	701	180.5	XLON	00039373381TRLO0
08:26:32.863	471	180.8	BATE	00039373399TRLO0
08:26:32.876	423	180.7	BATE	00039373400TRLO0
08:26:46.385	471	180.7	XLON	00039373437TRLO0
08:26:46.392	373	180.6	XLON	00039373438TRLO0
08:30:06.550	355	181.5	XLON	00039373627TRLO0
08:30:08.862	504	181.6	XLON	00039373648TRLO0
08:30:15.528	471	181.5	XLON	00039373660TRLO0
08:30:15.529	543	181.5	CHIX	00039373659TRLO0
08:30:15.529	650	181.5	BATE	00039373658TRLO0
08:30:16.268	614	181.4	XLON	00039373666TRLO0
08:30:16.268	378	181.4	CHIX	00039373665TRLO0
08:30:16.268	544	181.4	BATE	00039373664TRLO0
08:30:49.179	480	181.4	XLON	00039373716TRLO0
08:31:04.965	373	181.2	XLON	00039373770TRLO0
08:31:04.969	514	181.2	BATE	00039373771TRLO0
08:33:36.494	643	181.7	XLON	00039373957TRLO0
08:33:36.495	568	181.7	BATE	00039373956TRLO0
08:33:37.368	222	181.6	XLON	00039373964TRLO0
08:33:37.368	268	181.6	XLON	00039373963TRLO0
08:33:37.368	40	181.6	XLON	00039373962TRLO0
08:33:44.274	369	181.5	XLON	00039373967TRLO0
08:34:56.022	636	181.2	XLON	00039374097TRLO0
08:34:56.022	471	181.3	CHIX	00039374096TRLO0
08:34:56.077	797	181.3	BATE	00039374098TRLO0
08:35:13.842	565	181.2	XLON	00039374135TRLO0
08:35:20.614	267	181.1	XLON	00039374155TRLO0
08:35:51.841	486	181.5	XLON	00039374224TRLO0
08:35:51.842	456	181.5	BATE	00039374225TRLO0
08:37:00.575	361	181.5	XLON	00039374380TRLO0
08:37:00.575	516	181.6	XLON	00039374379TRLO0
08:37:00.575	456	181.6	BATE	00039374378TRLO0
08:37:00.575	471	181.6	CHIX	00039374377TRLO0
08:38:53.841	1001	181.5	XLON	00039374573TRLO0
08:39:56.423	471	181.7	XLON	00039374648TRLO0
08:39:56.424	526	181.6	XLON	00039374651TRLO0
08:39:56.424	488	181.6	BATE	00039374650TRLO0
08:39:56.424	547	181.6	CHIX	00039374649TRLO0
08:39:56.424	699	181.7	BATE	00039374647TRLO0
08:41:05.943	880	181.9	TRQX	00039374720TRLO0
08:41:13.406	505	181.7	XLON	00039374730TRLO0
08:44:03.052	471	182.1	XLON	00039374859TRLO0
08:44:03.052	477	182.1	CHIX	00039374858TRLO0
08:44:03.061	804	182.2	XLON	00039374860TRLO0
08:44:04.420	495	182	XLON	00039374862TRLO0
08:44:04.420	492	182	BATE	00039374861TRLO0
08:44:06.013	471	181.9	XLON	00039374864TRLO0
08:44:06.013	471	181.9	BATE	00039374863TRLO0
08:44:15.537	395	181.8	BATE	00039374878TRLO0
08:44:49.173	644	181.7	XLON	00039374908TRLO0
08:45:38.022	807	181.6	XLON	00039374936TRLO0
08:45:38.022	684	181.6	BATE	00039374935TRLO0
08:46:46.059	807	181.5	XLON	00039374969TRLO0
08:46:46.059	420	181.5	BATE	00039374968TRLO0
08:46:46.059	500	181.5	CHIX	00039374967TRLO0
08:48:12.124	805	181.2	XLON	00039375032TRLO0
08:48:12.124	420	181.2	BATE	00039375031TRLO0
08:50:05.446	881	181.8	XLON	00039375194TRLO0
08:50:05.446	783	181.8	BATE	00039375193TRLO0
08:50:05.446	477	181.8	CHIX	00039375192TRLO0
08:50:54.118	761	181.7	XLON	00039375213TRLO0
08:53:29.617	1638	182.8	XLON	00039375358TRLO0
08:53:31.784	766	182.6	BATE	00039375360TRLO0
08:53:31.784	556	182.6	CHIX	00039375359TRLO0
08:53:31.785	768	182.6	XLON	00039375361TRLO0
08:53:33.122	535	182.5	BATE	00039375362TRLO0
08:55:14.016	840	182.5	XLON	00039375445TRLO0
08:55:18.259	588	182.4	XLON	00039375449TRLO0
08:55:18.259	655	182.4	BATE	00039375448TRLO0
08:55:18.259	403	182.4	CHIX	00039375447TRLO0
08:55:18.264	459	182.3	BATE	00039375450TRLO0
08:55:32.398	713	182.2	XLON	00039375468TRLO0
08:56:53.583	471	182.5	XLON	00039375531TRLO0
08:56:53.584	471	182.5	BATE	00039375530TRLO0
08:57:16.385	567	182.4	XLON	00039375553TRLO0
08:57:16.385	612	182.4	BATE	00039375552TRLO0
08:57:21.526	571	182.3	XLON	00039375556TRLO0
08:57:21.526	430	182.3	CHIX	00039375555TRLO0
08:58:43.892	972	182.4	TRQX	00039375603TRLO0
08:58:43.892	758	182.4	XLON	00039375602TRLO0
08:58:43.897	529	182.3	XLON	00039375604TRLO0
08:59:00.474	162	182.6	XLON	00039375622TRLO0
08:59:00.475	448	182.6	XLON	00039375623TRLO0
09:00:34.246	695	182.7	XLON	00039375723TRLO0
09:00:34.247	801	182.7	BATE	00039375722TRLO0
09:00:34.247	551	182.7	CHIX	00039375721TRLO0
09:00:34.754	572	182.6	XLON	00039375728TRLO0
09:00:34.754	509	182.6	BATE	00039375727TRLO0
09:00:37.314	398	182.5	XLON	00039375732TRLO0
09:01:17.481	460	182	BATE	00039375754TRLO0
09:03:33.323	1009	181.8	XLON	00039375830TRLO0
09:03:33.323	456	181.8	CHIX	00039375829TRLO0
09:03:33.323	764	181.8	BATE	00039375828TRLO0
09:03:33.324	603	181.7	XLON	00039375831TRLO0
09:03:44.746	638	181.6	XLON	00039375836TRLO0
09:05:54.902	709	182	XLON	00039375912TRLO0
09:05:54.903	533	182	BATE	00039375911TRLO0
09:05:54.903	359	182	CHIX	00039375910TRLO0
09:07:34.597	596	182.3	XLON	00039376007TRLO0
09:09:39.823	174	182.6	XLON	00039376080TRLO0
09:09:39.823	705	182.6	XLON	00039376079TRLO0
09:09:39.823	284	182.6	CHIX	00039376078TRLO0
09:09:39.823	708	182.6	BATE	00039376077TRLO0
09:09:39.823	81	182.6	CHIX	00039376076TRLO0
09:10:11.381	647	182.7	XLON	00039376109TRLO0
09:10:11.381	746	182.7	BATE	00039376108TRLO0
09:13:05.648	791	182.8	XLON	00039376196TRLO0
09:13:05.648	703	182.8	BATE	00039376195TRLO0
09:13:05.652	554	182.7	XLON	00039376197TRLO0
09:13:42.684	383	182.6	XLON	00039376221TRLO0
09:19:28.679	832	182.4	TRQX	00039376646TRLO0
09:19:28.679	805	182.4	XLON	00039376645TRLO0
09:19:28.679	655	182.4	CHIX	00039376644TRLO0
09:19:28.679	471	182.4	BATE	00039376643TRLO0
09:19:28.696	90	182.5	XLON	00039376648TRLO0
09:19:28.696	2200	182.5	XLON	00039376647TRLO0
09:24:05.407	803	182.4	XLON	00039376822TRLO0
09:24:05.407	530	182.4	CHIX	00039376821TRLO0
09:24:05.407	471	182.4	BATE	00039376820TRLO0
09:24:05.420	471	182.4	XLON	00039376823TRLO0
09:24:25.570	596	182.3	XLON	00039376829TRLO0
09:24:25.570	490	182.3	CHIX	00039376828TRLO0
09:24:25.570	471	182.3	BATE	00039376827TRLO0
09:32:25.081	575	182.5	XLON	00039377080TRLO0
09:34:51.384	38	182.6	XLON	00039377167TRLO0
09:34:51.384	118	182.6	XLON	00039377166TRLO0
09:34:51.384	249	182.6	XLON	00039377165TRLO0
09:34:51.384	224	182.6	XLON	00039377164TRLO0
09:38:35.996	7152	182.6	XLON	00039377326TRLO0
09:38:36.056	396	182.6	CHIX	00039377330TRLO0
09:45:59.681	1055	182.4	TRQX	00039377573TRLO0
09:45:59.682	11	182.5	BATE	00039377574TRLO0
09:45:59.691	971	182.6	CHIX	00039377576TRLO0
09:45:59.691	600	182.6	CHIX	00039377575TRLO0
09:46:00.887	194	182.5	XLON	00039377583TRLO0
09:46:00.887	600	182.5	XLON	00039377582TRLO0
09:46:00.887	471	182.5	BATE	00039377581TRLO0
09:46:00.887	549	182.5	CHIX	00039377579TRLO0
09:50:43.747	64	182.4	XLON	00039377764TRLO0
09:50:43.747	729	182.4	XLON	00039377763TRLO0
09:50:43.747	43	182.4	BATE	00039377762TRLO0
09:50:43.747	428	182.4	BATE	00039377759TRLO0
09:50:43.747	731	182.4	CHIX	00039377758TRLO0
09:50:43.769	786	182.5	XLON	00039377765TRLO0
09:58:19.754	825	182.5	BATE	00039377906TRLO0
09:58:19.754	11	182.5	CHIX	00039377905TRLO0
09:58:19.754	806	182.5	CHIX	00039377904TRLO0
09:58:19.755	814	182.5	XLON	00039377907TRLO0
09:58:20.265	471	182.4	XLON	00039377909TRLO0
09:58:20.265	471	182.4	BATE	00039377908TRLO0
09:58:20.273	970	182.5	XLON	00039377913TRLO0
09:58:20.273	117	182.5	XLON	00039377912TRLO0
09:58:20.273	107	182.5	XLON	00039377911TRLO0
09:58:20.273	192	182.5	XLON	00039377910TRLO0
09:58:20.274	319	182.5	XLON	00039377914TRLO0
09:58:59.553	807	182.2	XLON	00039377922TRLO0
09:58:59.553	471	182.2	BATE	00039377921TRLO0
10:00:30.141	808	182.3	XLON	00039377944TRLO0
10:00:30.141	471	182.3	BATE	00039377943TRLO0
10:03:07.107	837	182.4	XLON	00039377991TRLO0
10:03:07.108	471	182.4	BATE	00039377990TRLO0
10:03:07.108	479	182.4	CHIX	00039377989TRLO0
10:03:10.533	366	182.3	XLON	00039377994TRLO0
10:03:10.533	396	182.3	XLON	00039377993TRLO0
10:03:10.533	471	182.3	BATE	00039377992TRLO0
10:07:26.891	946	182.5	XLON	00039378083TRLO0
10:07:26.891	1620	182.5	XLON	00039378082TRLO0
10:07:26.891	479	182.5	XLON	00039378081TRLO0
10:07:26.904	1049	182.5	XLON	00039378085TRLO0
10:07:26.904	1542	182.5	XLON	00039378084TRLO0
10:07:26.915	673	182.4	XLON	00039378087TRLO0
10:07:26.915	1131	182.4	XLON	00039378086TRLO0
10:07:52.391	155	182.3	TRQX	00039378101TRLO0
10:07:52.391	786	182.3	XLON	00039378100TRLO0
10:07:52.391	471	182.3	BATE	00039378099TRLO0
10:07:52.391	460	182.3	CHIX	00039378098TRLO0
10:08:30.822	471	182.3	BATE	00039378123TRLO0
10:08:30.823	744	182.3	XLON	00039378124TRLO0
10:15:31.995	838	182.2	TRQX	00039378430TRLO0
10:15:31.995	838	182.2	XLON	00039378429TRLO0
10:15:31.995	592	182.2	CHIX	00039378428TRLO0
10:15:31.995	471	182.2	BATE	00039378427TRLO0
10:15:32.031	471	182.2	BATE	00039378433TRLO0
10:15:32.031	846	182.2	XLON	00039378432TRLO0
10:15:32.165	468	182.1	XLON	00039378434TRLO0
10:15:32.166	156	182.1	XLON	00039378435TRLO0
10:15:52.449	523	182	XLON	00039378482TRLO0
10:15:52.449	471	182	BATE	00039378481TRLO0
10:15:52.450	366	181.9	XLON	00039378483TRLO0
10:18:31.717	654	181.8	XLON	00039378568TRLO0
10:18:31.717	471	181.8	BATE	00039378567TRLO0
10:18:38.256	40	181.7	XLON	00039378577TRLO0
10:18:38.256	445	181.7	XLON	00039378576TRLO0
10:18:38.256	471	181.7	BATE	00039378575TRLO0
10:18:38.269	94	181.7	BATE	00039378578TRLO0
10:18:38.313	377	181.7	BATE	00039378579TRLO0
10:18:39.713	471	181.6	BATE	00039378580TRLO0
10:19:49.224	471	181.5	BATE	00039378621TRLO0
10:19:49.224	106	181.5	CHIX	00039378620TRLO0
10:19:49.224	286	181.5	CHIX	00039378619TRLO0
10:26:42.446	472	181.9	BATE	00039378803TRLO0
10:29:20.048	4686	182.2	XLON	00039378868TRLO0
10:29:55.021	144	182.1	CHIX	00039378885TRLO0
10:37:34.005	77	182.4	CHIX	00039379014TRLO0
10:37:34.005	134	182.4	CHIX	00039379013TRLO0
10:37:34.006	146	182.4	CHIX	00039379015TRLO0
10:38:02.647	366	182	XLON	00039379028TRLO0
10:38:02.647	477	182	CHIX	00039379027TRLO0
10:38:02.647	2275	182	BATE	00039379026TRLO0
10:38:02.647	530	182.1	XLON	00039379025TRLO0
10:38:02.647	787	182.1	CHIX	00039379024TRLO0
10:38:02.647	5184	182.1	BATE	00039379023TRLO0
10:38:02.659	936	181.9	BATE	00039379029TRLO0
10:38:02.661	2512	182.1	XLON	00039379030TRLO0
10:38:02.662	572	181.9	XLON	00039379031TRLO0
10:38:02.665	1614	182.1	BATE	00039379032TRLO0
10:38:02.666	708	182	BATE	00039379033TRLO0
10:38:02.734	426	181.9	BATE	00039379038TRLO0
10:38:04.721	391	181.8	XLON	00039379046TRLO0
10:38:04.722	644	181.8	BATE	00039379045TRLO0
10:38:22.063	455	181.8	BATE	00039379051TRLO0
10:40:07.049	454	181.8	XLON	00039379093TRLO0
10:42:12.050	609	181.6	XLON	00039379140TRLO0
10:42:12.050	823	181.6	TRQX	00039379139TRLO0
10:42:12.050	546	181.6	BATE	00039379138TRLO0
10:43:43.080	609	181.4	XLON	00039379210TRLO0
10:50:03.641	4	181.4	XLON	00039379309TRLO0
10:50:03.641	15	181.4	CHIX	00039379308TRLO0
10:50:03.641	526	181.4	BATE	00039379307TRLO0
10:50:03.644	390	181.3	CHIX	00039379310TRLO0
11:00:09.428	609	181.5	XLON	00039379582TRLO0
11:00:09.428	538	181.5	BATE	00039379581TRLO0
11:00:09.472	569	181.4	XLON	00039379585TRLO0
11:00:09.472	103	181.4	BATE	00039379584TRLO0
11:00:09.472	398	181.4	BATE	00039379583TRLO0
11:00:09.606	484	181.3	CHIX	00039379587TRLO0
11:00:09.606	500	181.3	BATE	00039379586TRLO0
11:00:09.607	397	181.3	XLON	00039379588TRLO0
11:14:37.769	4849	182.1	XLON	00039380027TRLO0
11:14:37.780	558	182.1	XLON	00039380033TRLO0
11:19:18.483	630	182.1	XLON	00039380180TRLO0
11:19:18.483	3588	182.1	BATE	00039380178TRLO0
11:19:18.484	471	182.1	CHIX	00039380179TRLO0
11:19:18.499	1731	182.2	XLON	00039380182TRLO0
11:19:18.499	65	182.2	XLON	00039380181TRLO0
11:19:26.513	934	182.2	XLON	00039380185TRLO0
11:19:26.513	19	182.2	XLON	00039380184TRLO0
11:19:55.075	1540	182	TRQX	00039380193TRLO0
11:19:55.075	621	182	XLON	00039380192TRLO0
11:19:55.075	551	182	BATE	00039380191TRLO0
11:19:55.075	471	182	CHIX	00039380190TRLO0
11:19:55.089	439	182.2	CHIX	00039380194TRLO0
11:19:55.098	218	182.2	XLON	00039380197TRLO0
11:19:55.098	103	182.2	XLON	00039380196TRLO0
11:19:55.098	114	182.2	XLON	00039380195TRLO0
11:19:55.672	2209	182.2	CHIX	00039380204TRLO0
11:21:13.673	622	182	XLON	00039380243TRLO0
11:21:13.674	434	181.9	XLON	00039380256TRLO0
11:21:13.682	8824	182	XLON	00039380257TRLO0
11:21:21.237	471	182	CHIX	00039380272TRLO0
11:23:58.006	354	182.1	XLON	00039380419TRLO0
11:23:58.006	107	182.1	XLON	00039380418TRLO0
11:23:58.006	107	182.1	XLON	00039380417TRLO0
11:23:58.006	58	182.1	XLON	00039380416TRLO0
11:29:35.727	424	181.9	XLON	00039380670TRLO0
11:29:35.727	2	182	XLON	00039380668TRLO0
11:29:35.728	475	181.9	CHIX	00039380669TRLO0
11:29:35.737	4547	182	XLON	00039380671TRLO0
11:31:47.268	1048	181.9	XLON	00039380814TRLO0
11:31:47.268	551	181.9	CHIX	00039380813TRLO0
11:35:17.621	628	181.8	CHIX	00039380980TRLO0
11:35:17.621	1136	181.8	BATE	00039380979TRLO0
11:35:17.621	348	181.9	CHIX	00039380982TRLO0
11:35:17.621	280	181.9	CHIX	00039380981TRLO0
11:35:17.633	104	181.9	XLON	00039380984TRLO0
11:35:17.633	107	181.9	XLON	00039380983TRLO0
11:35:17.633	186	182	XLON	00039380985TRLO0
11:35:17.728	1138	181.7	XLON	00039380987TRLO0
11:35:17.728	684	181.7	BATE	00039380986TRLO0
11:36:23.910	434	181.4	XLON	00039381021TRLO0
11:36:23.910	126	181.5	XLON	00039381020TRLO0
11:36:23.910	600	181.5	XLON	00039381019TRLO0
11:45:06.435	461	181.1	XLON	00039381271TRLO0
11:45:06.435	661	181.2	XLON	00039381270TRLO0
11:45:06.491	634	181	XLON	00039381272TRLO0
11:45:07.429	720	180.9	XLON	00039381273TRLO0
11:48:05.199	678	181.1	XLON	00039381437TRLO0
11:58:23.673	480	181.1	XLON	00039381683TRLO0
11:58:23.673	3	181.2	XLON	00039381682TRLO0
11:58:23.674	362	181.1	CHIX	00039381676TRLO0
11:58:23.676	948	180.9	TRQX	00039381684TRLO0
11:58:23.685	1813	181.1	XLON	00039381685TRLO0
12:06:30.010	205	181.2	CHIX	00039381974TRLO0
12:06:30.010	477	181.2	CHIX	00039381973TRLO0
12:06:30.049	44	181.2	XLON	00039381976TRLO0
12:06:30.049	383	181.2	XLON	00039381975TRLO0
12:06:30.050	147	181.2	XLON	00039381977TRLO0
12:06:30.051	26	180.9	CHIX	00039381978TRLO0
12:06:30.052	10	180.9	XLON	00039381980TRLO0
12:06:30.052	1	180.9	BATE	00039381979TRLO0
12:06:30.078	83	181.1	XLON	00039381981TRLO0
12:06:30.078	103	181.2	XLON	00039381984TRLO0
12:06:30.078	113	181.2	XLON	00039381983TRLO0
12:06:30.078	110	181.2	XLON	00039381982TRLO0
12:06:30.119	794	181.2	XLON	00039381988TRLO0
12:06:30.119	101	181.2	XLON	00039381987TRLO0
12:06:30.119	107	181.2	XLON	00039381986TRLO0
12:06:30.119	44	181.2	XLON	00039381985TRLO0
12:06:30.120	109	181.2	XLON	00039381989TRLO0
12:06:30.135	267	181.2	XLON	00039381991TRLO0
12:06:30.135	121	181.2	XLON	00039381990TRLO0
12:06:33.800	226	181.2	XLON	00039381995TRLO0
12:06:33.800	120	181.2	XLON	00039381994TRLO0
12:06:33.800	120	181.2	XLON	00039381993TRLO0
12:06:33.848	334	181.2	XLON	00039381998TRLO0
12:06:33.848	104	181.2	XLON	00039381997TRLO0
12:06:33.848	112	181.2	XLON	00039381996TRLO0
12:06:33.860	114	181.2	XLON	00039382000TRLO0
12:06:33.860	105	181.2	XLON	00039381999TRLO0
12:06:33.861	286	181.2	XLON	00039382001TRLO0
12:06:46.069	554	181	XLON	00039382003TRLO0
12:06:46.069	471	181	BATE	00039382002TRLO0
12:09:32.384	663	181	XLON	00039382056TRLO0
12:09:32.384	648	181	BATE	00039382055TRLO0
12:09:32.384	778	181	CHIX	00039382054TRLO0
12:12:58.415	369	180.8	CHIX	00039382155TRLO0
12:12:58.415	661	180.9	XLON	00039382154TRLO0
12:12:58.415	640	180.9	CHIX	00039382153TRLO0
12:12:58.415	645	180.9	BATE	00039382152TRLO0
12:12:58.416	462	180.8	XLON	00039382156TRLO0
12:12:58.429	3861	180.9	XLON	00039382160TRLO0
12:12:58.431	699	180.7	XLON	00039382161TRLO0
12:12:58.902	467	180.6	XLON	00039382162TRLO0
12:12:59.549	2448	180.7	BATE	00039382163TRLO0
12:23:38.404	675	181.2	CHIX	00039382696TRLO0
12:23:38.404	754	181.2	XLON	00039382695TRLO0
12:23:38.404	738	181.2	BATE	00039382694TRLO0
12:23:38.410	527	181.1	XLON	00039382698TRLO0
12:23:38.410	472	181.1	CHIX	00039382697TRLO0
12:26:29.063	277	181	CHIX	00039382796TRLO0
12:26:29.265	471	181.1	BATE	00039382797TRLO0
12:26:29.266	471	181.1	XLON	00039382798TRLO0
12:26:29.278	510	181	CHIX	00039382799TRLO0
12:28:52.788	1537	181.1	TRQX	00039382879TRLO0
12:28:52.788	764	181.1	XLON	00039382874TRLO0
12:28:52.788	743	181.1	BATE	00039382873TRLO0
12:28:52.789	726	181.1	CHIX	00039382872TRLO0
12:28:52.800	8933	181.1	XLON	00039382881TRLO0
12:28:53.463	793	181	XLON	00039382884TRLO0
12:28:53.463	111	181	BATE	00039382883TRLO0
12:30:02.745	735	181	XLON	00039382952TRLO0
12:30:03.047	552	181	XLON	00039382953TRLO0
12:30:03.292	385	180.9	XLON	00039382955TRLO0
12:30:03.292	745	181	BATE	00039382954TRLO0
12:30:03.910	471	181	BATE	00039382956TRLO0
12:30:03.918	471	181	BATE	00039382957TRLO0
12:30:27.566	205	180.9	BATE	00039382977TRLO0
12:30:27.566	600	180.9	BATE	00039382976TRLO0
12:32:23.459	545	181.2	CHIX	00039383074TRLO0
12:32:23.459	805	181.2	BATE	00039383073TRLO0
12:32:23.490	803	181	BATE	00039383075TRLO0
12:32:23.491	849	181	XLON	00039383076TRLO0
12:35:42.775	473	181	CHIX	00039383190TRLO0
12:35:42.775	206	181	BATE	00039383189TRLO0
12:35:42.775	600	181	BATE	00039383188TRLO0
12:35:42.799	805	181	BATE	00039383191TRLO0
12:35:43.356	858	180.9	XLON	00039383192TRLO0
12:41:22.623	817	180.9	XLON	00039383415TRLO0
12:41:22.647	580	181	XLON	00039383416TRLO0
12:41:22.848	600	181	XLON	00039383419TRLO0
12:41:23.131	580	180.9	CHIX	00039383420TRLO0
12:41:23.135	443	181	XLON	00039383422TRLO0
12:41:23.135	228	181	XLON	00039383421TRLO0
12:41:23.248	674	181	XLON	00039383424TRLO0
12:41:23.448	664	181	XLON	00039383425TRLO0
12:41:23.649	677	181	XLON	00039383426TRLO0
12:45:37.752	877	181	TRQX	00039383644TRLO0
12:45:37.752	20	181	BATE	00039383643TRLO0
12:45:37.752	822	181	XLON	00039383642TRLO0
12:45:37.753	542	181	CHIX	00039383646TRLO0
12:45:37.753	744	181	BATE	00039383645TRLO0
12:45:37.758	462	180.9	XLON	00039383648TRLO0
12:45:37.758	378	180.9	CHIX	00039383647TRLO0
12:50:47.442	761	180.8	BATE	00039383899TRLO0
12:50:47.448	11	180.8	XLON	00039383900TRLO0
12:50:47.568	1417	180.7	XLON	00039383901TRLO0
13:00:34.683	4	180.7	XLON	00039384427TRLO0
13:00:34.683	43	180.7	CHIX	00039384426TRLO0
13:00:34.697	776	180.9	XLON	00039384430TRLO0
13:00:34.697	105	180.9	XLON	00039384429TRLO0
13:00:34.697	121	180.9	XLON	00039384428TRLO0
13:00:34.758	897	180.9	XLON	00039384433TRLO0
13:00:34.758	1	180.9	XLON	00039384432TRLO0
13:01:17.555	598	180.7	XLON	00039384466TRLO0
13:01:17.555	732	180.8	CHIX	00039384465TRLO0
13:01:17.555	70	180.8	CHIX	00039384464TRLO0
13:01:17.555	854	180.8	XLON	00039384463TRLO0
13:01:17.555	514	180.8	BATE	00039384462TRLO0
13:01:17.568	5223	180.8	XLON	00039384467TRLO0
13:01:18.466	941	180.7	XLON	00039384482TRLO0
13:01:18.466	871	180.7	BATE	00039384481TRLO0
13:07:12.699	588	180.5	XLON	00039384617TRLO0
13:07:12.699	818	180.6	TRQX	00039384614TRLO0
13:07:12.700	355	180.5	BATE	00039384616TRLO0
13:07:12.700	506	180.5	CHIX	00039384615TRLO0
13:11:20.278	863	180.4	XLON	00039384771TRLO0
13:11:20.278	533	180.4	BATE	00039384770TRLO0
13:11:20.278	776	180.4	CHIX	00039384769TRLO0
13:12:12.510	59	180.7	XLON	00039384792TRLO0
13:12:12.510	745	180.7	XLON	00039384791TRLO0
13:12:20.784	655	180.8	XLON	00039384796TRLO0
13:12:39.744	353	180.5	CHIX	00039384816TRLO0
13:12:39.744	505	180.6	CHIX	00039384815TRLO0
13:12:39.751	2477	180.6	XLON	00039384817TRLO0
13:17:58.194	288	180.5	CHIX	00039384982TRLO0
13:17:58.194	582	180.5	BATE	00039384981TRLO0
13:17:58.195	646	180.4	XLON	00039384985TRLO0
13:17:58.195	924	180.5	XLON	00039384984TRLO0
13:17:58.195	164	180.5	CHIX	00039384983TRLO0
13:22:51.593	6	180.4	XLON	00039385119TRLO0
13:22:51.594	574	180.4	CHIX	00039385118TRLO0
13:22:51.603	3850	180.4	XLON	00039385120TRLO0
13:23:00.815	311	180.3	XLON	00039385144TRLO0
13:23:00.815	732	180.3	XLON	00039385143TRLO0
13:23:00.815	1968	180.4	BATE	00039385142TRLO0
13:24:44.918	735	180.3	XLON	00039385184TRLO0
13:24:44.918	593	180.3	BATE	00039385183TRLO0
13:27:21.274	476	180.2	XLON	00039385245TRLO0
13:27:21.274	600	180.2	XLON	00039385244TRLO0
13:27:21.274	113	180.2	XLON	00039385243TRLO0
13:27:21.274	545	180.2	CHIX	00039385242TRLO0
13:27:21.274	4	180.2	BATE	00039385241TRLO0
13:27:21.274	600	180.2	BATE	00039385240TRLO0
13:32:39.270	134	180.4	XLON	00039385454TRLO0
13:32:39.270	192	180.5	BATE	00039385453TRLO0
13:32:39.270	279	180.5	BATE	00039385452TRLO0
13:32:39.270	994	180.5	XLON	00039385451TRLO0
13:32:39.281	3352	180.5	XLON	00039385455TRLO0
13:32:39.366	709	180.4	CHIX	00039385456TRLO0
13:33:46.898	323	180.4	XLON	00039385501TRLO0
13:33:46.898	1166	180.4	XLON	00039385499TRLO0
13:33:46.898	1126	180.4	TRQX	00039385498TRLO0
13:33:46.898	186	180.4	CHIX	00039385497TRLO0
13:33:46.898	452	180.4	CHIX	00039385496TRLO0
13:42:17.672	496	180.5	XLON	00039386143TRLO0
13:42:17.672	394	180.5	XLON	00039386142TRLO0
13:42:17.672	168	180.5	XLON	00039386141TRLO0
13:42:17.690	133	180.4	XLON	00039386145TRLO0
13:42:17.690	1131	180.4	XLON	00039386144TRLO0
13:42:53.240	329	180.4	XLON	00039386169TRLO0
13:42:53.241	270	180.4	XLON	00039386170TRLO0
13:42:53.254	438	180.4	XLON	00039386171TRLO0
13:42:57.293	33	180.3	XLON	00039386175TRLO0
13:42:57.294	942	180.2	XLON	00039386179TRLO0
13:42:57.294	224	180.2	XLON	00039386178TRLO0
13:42:57.294	47	180.3	CHIX	00039386177TRLO0
13:42:57.294	122	180.3	BATE	00039386176TRLO0
13:42:57.294	715	180.3	BATE	00039386174TRLO0
13:42:57.309	1872	180.3	XLON	00039386181TRLO0
13:43:01.667	363	180.2	XLON	00039386197TRLO0
13:43:01.667	600	180.2	XLON	00039386196TRLO0
13:43:01.667	251	180.2	CHIX	00039386195TRLO0
13:43:01.667	1142	180.2	BATE	00039386194TRLO0
13:43:13.317	44	180.2	BATE	00039386206TRLO0
13:46:31.481	921	180.2	XLON	00039386425TRLO0
13:46:31.482	726	180.2	CHIX	00039386424TRLO0
13:46:31.482	670	180.2	BATE	00039386423TRLO0
13:46:31.493	477	180.2	XLON	00039386426TRLO0
13:47:02.008	310	180.2	XLON	00039386458TRLO0
13:47:02.008	120	180.2	XLON	00039386457TRLO0
13:47:02.076	39	180.1	CHIX	00039386459TRLO0
13:48:00.022	120	180.2	XLON	00039386518TRLO0
13:48:00.022	109	180.2	XLON	00039386517TRLO0
13:48:00.070	332	180.2	BATE	00039386519TRLO0
13:49:56.308	835	180.2	TRQX	00039386580TRLO0
13:49:56.308	846	180.2	XLON	00039386577TRLO0
13:49:56.309	726	180.2	CHIX	00039386579TRLO0
13:49:56.309	609	180.2	BATE	00039386578TRLO0
13:49:56.320	1818	180.2	XLON	00039386581TRLO0
13:50:04.945	921	180.1	XLON	00039386601TRLO0
13:50:17.665	83	180.1	CHIX	00039386605TRLO0
13:50:17.666	388	180.1	CHIX	00039386606TRLO0
13:50:18.264	471	180.1	XLON	00039386607TRLO0
13:50:26.105	252	180	BATE	00039386611TRLO0
13:50:26.105	793	180	BATE	00039386610TRLO0
13:50:54.016	682	180	XLON	00039386631TRLO0
13:50:54.016	611	180	BATE	00039386630TRLO0
13:56:16.521	346	179.9	XLON	00039386766TRLO0
13:56:16.521	587	179.9	XLON	00039386765TRLO0
13:56:16.521	651	179.9	CHIX	00039386764TRLO0
13:56:16.521	621	179.9	BATE	00039386763TRLO0
13:56:16.566	101	180	XLON	00039386767TRLO0
13:56:32.662	1440	180	XLON	00039386776TRLO0
13:56:32.663	629	180	BATE	00039386775TRLO0
14:00:39.892	3336	179.9	BATE	00039387043TRLO0
14:00:39.892	474	179.9	CHIX	00039387042TRLO0
14:00:39.892	1019	180	XLON	00039387041TRLO0
14:00:39.892	46	180	CHIX	00039387040TRLO0
14:00:39.893	1210	179.9	XLON	00039387044TRLO0
14:00:39.988	645	179.8	XLON	00039387045TRLO0
14:03:10.126	976	180	XLON	00039387157TRLO0
14:03:10.127	683	179.9	XLON	00039387158TRLO0
14:03:10.127	665	180	BATE	00039387156TRLO0
14:03:10.127	652	180	CHIX	00039387155TRLO0
14:03:10.131	455	179.9	CHIX	00039387159TRLO0
14:04:26.008	843	179.9	TRQX	00039387226TRLO0
14:04:26.008	965	179.9	XLON	00039387225TRLO0
14:04:26.009	657	179.9	BATE	00039387224TRLO0
14:06:08.464	952	179.8	XLON	00039387287TRLO0
14:06:08.464	486	179.8	CHIX	00039387286TRLO0
14:06:08.464	660	179.8	BATE	00039387285TRLO0
14:06:08.483	286	179.9	XLON	00039387291TRLO0
14:06:08.483	119	179.9	XLON	00039387290TRLO0
14:06:08.483	110	179.9	XLON	00039387289TRLO0
14:06:08.483	413	179.9	XLON	00039387288TRLO0
14:08:39.469	991	179.8	XLON	00039387380TRLO0
14:08:39.470	482	179.8	CHIX	00039387379TRLO0
14:08:39.470	665	179.8	BATE	00039387378TRLO0
14:08:39.480	1056	179.8	XLON	00039387381TRLO0
14:08:39.523	338	179.7	XLON	00039387387TRLO0
14:08:39.523	948	179.7	XLON	00039387386TRLO0
14:08:39.658	907	179.7	BATE	00039387388TRLO0
14:08:46.239	538	179.7	BATE	00039387400TRLO0
14:09:41.208	6162	179.7	BATE	00039387447TRLO0
14:10:21.430	1092	179.8	XLON	00039387527TRLO0
14:10:21.430	632	179.8	BATE	00039387526TRLO0
14:14:06.008	1303	179.9	XLON	00039387734TRLO0
14:14:06.009	412	179.9	XLON	00039387735TRLO0
14:18:03.253	756	180	XLON	00039387927TRLO0
14:18:03.253	1200	180	XLON	00039387926TRLO0
14:18:03.253	669	180	BATE	00039387925TRLO0
14:18:03.253	600	180	BATE	00039387924TRLO0
14:18:04.296	932	179.9	CHIX	00039387934TRLO0
14:18:04.415	1136	179.9	XLON	00039387936TRLO0
14:18:05.421	738	179.9	BATE	00039387938TRLO0
14:18:56.007	568	180.1	XLON	00039387946TRLO0
14:19:30.756	644	180	BATE	00039387979TRLO0
14:19:30.756	94	180	BATE	00039387978TRLO0
14:22:23.138	603	180.2	XLON	00039388165TRLO0
14:22:23.149	113	180.2	XLON	00039388167TRLO0
14:22:23.149	106	180.2	XLON	00039388166TRLO0
14:22:23.150	42	180.2	XLON	00039388169TRLO0
14:22:23.150	600	180.2	XLON	00039388168TRLO0
14:22:23.239	110	180.2	XLON	00039388172TRLO0
14:22:23.239	111	180.2	XLON	00039388171TRLO0
14:22:23.239	1089	180.2	XLON	00039388170TRLO0
14:22:23.259	1931	180.2	XLON	00039388173TRLO0
14:23:43.250	471	180.1	XLON	00039388241TRLO0
14:23:55.685	620	180	XLON	00039388255TRLO0
14:25:42.007	557	180.1	XLON	00039388335TRLO0
14:26:43.012	415	180.1	XLON	00039388362TRLO0
14:26:47.653	388	180.2	XLON	00039388367TRLO0
14:26:47.657	393	180.2	CHIX	00039388368TRLO0
14:27:29.033	286	180.2	CHIX	00039388377TRLO0
14:27:29.033	253	180.2	CHIX	00039388376TRLO0
14:27:29.036	100	180.2	XLON	00039388378TRLO0
14:27:29.037	248	180.2	XLON	00039388380TRLO0
14:27:29.037	189	180.2	XLON	00039388379TRLO0
14:27:29.056	321	180.2	CHIX	00039388385TRLO0
14:27:29.056	124	180.2	CHIX	00039388384TRLO0
14:27:29.056	111	180.2	CHIX	00039388383TRLO0
14:27:29.056	122	180.2	CHIX	00039388382TRLO0
14:27:29.056	115	180.2	CHIX	00039388381TRLO0
14:27:29.071	288	180.2	XLON	00039388389TRLO0
14:27:29.071	108	180.2	XLON	00039388388TRLO0
14:27:29.071	111	180.2	XLON	00039388387TRLO0
14:27:29.071	737	180.2	XLON	00039388386TRLO0
14:27:29.999	2	180.1	XLON	00039388393TRLO0
14:27:29.999	1	180.1	CHIX	00039388392TRLO0
14:27:30.425	936	180	XLON	00039388394TRLO0
14:30:04.067	1673	180.2	XLON	00039388481TRLO0
14:30:04.067	108	180.2	XLON	00039388480TRLO0
14:30:04.067	115	180.2	XLON	00039388479TRLO0
14:30:04.067	102	180.2	XLON	00039388478TRLO0
14:30:04.067	204	180.2	XLON	00039388477TRLO0
14:30:33.695	1554	180	TRQX	00039388531TRLO0
14:30:33.695	46	180	CHIX	00039388530TRLO0
14:31:07.868	1119	179.9	XLON	00039388615TRLO0
14:31:07.868	600	179.9	XLON	00039388614TRLO0
14:31:07.868	908	179.9	CHIX	00039388613TRLO0
14:31:07.868	525	179.9	BATE	00039388612TRLO0
14:31:08.198	723	179.7	XLON	00039388617TRLO0
14:31:52.731	808	179.7	XLON	00039388710TRLO0
14:31:52.731	747	179.7	CHIX	00039388709TRLO0
14:36:57.452	1239	179.9	XLON	00039389241TRLO0
14:36:57.452	905	179.9	XLON	00039389240TRLO0
14:36:57.452	112	179.9	XLON	00039389239TRLO0
14:36:57.452	49	179.9	XLON	00039389238TRLO0
14:38:16.007	910	179.9	XLON	00039389391TRLO0
14:38:16.007	106	179.9	XLON	00039389390TRLO0
14:38:16.007	123	179.9	XLON	00039389389TRLO0
14:38:17.230	837	179.8	XLON	00039389393TRLO0
14:38:17.230	728	179.8	CHIX	00039389392TRLO0
14:40:17.452	950	179.9	XLON	00039389540TRLO0
14:40:17.452	115	179.9	XLON	00039389539TRLO0
14:40:17.452	56	179.9	XLON	00039389538TRLO0
14:40:17.453	620	179.9	XLON	00039389541TRLO0
14:42:08.008	1500	179.9	XLON	00039389789TRLO0
14:42:08.008	899	179.9	XLON	00039389788TRLO0
14:42:08.008	103	179.9	XLON	00039389787TRLO0
14:42:08.008	116	179.9	XLON	00039389786TRLO0
14:42:36.079	841	179.7	TRQX	00039389832TRLO0
14:42:36.079	545	179.7	CHIX	00039389831TRLO0
14:42:36.628	833	179.6	XLON	00039389837TRLO0
14:42:37.151	558	179.6	XLON	00039389838TRLO0
14:45:11.819	107	179.8	XLON	00039389988TRLO0
14:45:11.831	104	179.8	XLON	00039389990TRLO0
14:45:11.831	119	179.8	XLON	00039389989TRLO0
14:45:11.844	119	179.8	XLON	00039389992TRLO0
14:45:11.844	107	179.8	XLON	00039389991TRLO0
14:46:00.011	342	179.8	CHIX	00039390027TRLO0
14:46:00.011	136	179.8	CHIX	00039390026TRLO0
14:46:00.017	535	179.8	XLON	00039390029TRLO0
14:46:00.017	47	179.8	CHIX	00039390028TRLO0
14:46:44.938	2333	179.7	XLON	00039390134TRLO0
14:46:44.938	746	179.7	CHIX	00039390133TRLO0
14:46:45.595	1455	179.6	XLON	00039390137TRLO0
14:46:45.595	639	179.6	CHIX	00039390136TRLO0
14:48:15.364	1218	179.5	XLON	00039390336TRLO0
14:48:15.365	855	179.4	XLON	00039390337TRLO0
14:49:48.114	422	179.5	CHIX	00039390559TRLO0
14:49:48.117	577	179.5	XLON	00039390560TRLO0
14:51:59.963	2029	179.4	XLON	00039390740TRLO0
14:51:59.963	672	179.4	CHIX	00039390739TRLO0
14:52:00.516	944	179.4	XLON	00039390743TRLO0
14:52:39.766	654	179.3	XLON	00039390782TRLO0
14:55:50.791	2257	179.3	XLON	00039391029TRLO0
14:58:34.117	2074	179.3	XLON	00039391252TRLO0
14:58:34.117	1057	179.3	TRQX	00039391251TRLO0
14:58:34.117	784	179.3	CHIX	00039391250TRLO0
15:00:55.092	2127	179.2	XLON	00039391396TRLO0
15:00:55.092	510	179.2	CHIX	00039391395TRLO0
15:00:55.093	932	179.1	XLON	00039391397TRLO0
15:00:55.097	356	179.1	CHIX	00039391398TRLO0
15:00:55.105	399	179.2	XLON	00039391400TRLO0
15:00:55.105	120	179.2	XLON	00039391399TRLO0
15:00:55.321	351	179.1	XLON	00039391401TRLO0
15:04:12.523	1184	178.9	XLON	00039391745TRLO0
15:04:12.523	264	178.9	CHIX	00039391744TRLO0
15:04:12.523	204	178.9	CHIX	00039391743TRLO0
15:04:12.629	1034	178.8	XLON	00039391746TRLO0
15:04:19.993	704	178.7	XLON	00039391753TRLO0
15:08:24.059	1936	178.9	XLON	00039392032TRLO0
15:08:24.060	483	178.8	CHIX	00039392034TRLO0
15:08:24.060	848	178.8	XLON	00039392033TRLO0
15:08:24.060	691	178.9	CHIX	00039392031TRLO0
15:08:35.693	1051	178.7	XLON	00039392038TRLO0
15:08:43.561	554	178.8	XLON	00039392060TRLO0
15:08:43.566	25	178.7	XLON	00039392062TRLO0
15:08:43.566	362	178.7	XLON	00039392061TRLO0
15:09:30.808	695	178.8	XLON	00039392144TRLO0
15:11:18.593	1091	178.7	XLON	00039392285TRLO0
15:13:31.837	1391	179.1	XLON	00039392442TRLO0
15:14:04.647	783	179.2	XLON	00039392460TRLO0
15:14:20.162	549	179.1	XLON	00039392470TRLO0
15:14:20.565	425	179	XLON	00039392482TRLO0
15:15:00.562	615	179	XLON	00039392525TRLO0
15:15:51.633	1085	179	TRQX	00039392572TRLO0
15:15:51.633	692	179	CHIX	00039392571TRLO0
15:17:58.989	918	179.2	XLON	00039392688TRLO0
15:17:58.990	642	179.1	XLON	00039392689TRLO0
15:17:58.990	793	179.2	CHIX	00039392687TRLO0
15:17:59.297	816	179.1	XLON	00039392692TRLO0
15:24:03.406	3374	179.2	XLON	00039393143TRLO0
15:24:03.962	802	179	CHIX	00039393155TRLO0
15:24:03.962	1669	179	XLON	00039393154TRLO0
15:24:03.963	560	178.9	CHIX	00039393156TRLO0
15:24:03.994	666	178.9	XLON	00039393157TRLO0
15:24:04.191	447	178.9	XLON	00039393161TRLO0
15:30:45.605	1524	178.6	XLON	00039393845TRLO0
15:30:45.606	1086	178.6	TRQX	00039393846TRLO0
15:30:45.606	547	178.6	CHIX	00039393844TRLO0
15:30:45.610	667	178.5	XLON	00039393847TRLO0
15:30:45.618	3782	178.6	XLON	00039393848TRLO0
15:30:46.385	471	178.5	CHIX	00039393858TRLO0
15:31:12.269	1463	178.6	XLON	00039393890TRLO0
15:33:34.020	760	178.7	CHIX	00039394068TRLO0
15:33:34.030	98	178.5	XLON	00039394077TRLO0
15:33:34.030	12	178.7	XLON	00039394076TRLO0
15:33:34.030	1000	178.7	XLON	00039394075TRLO0
15:33:34.030	1213	178.7	XLON	00039394074TRLO0
15:33:34.044	2722	178.5	XLON	00039394079TRLO0
15:33:34.044	1077	178.5	CHIX	00039394078TRLO0
15:35:11.109	783	178.3	XLON	00039394232TRLO0
15:35:43.022	1129	178.3	XLON	00039394291TRLO0
15:35:43.068	791	178.2	XLON	00039394304TRLO0
15:35:43.719	404	178.2	XLON	00039394305TRLO0
15:36:16.050	610	178.2	XLON	00039394348TRLO0
15:42:58.324	667	178.7	XLON	00039394880TRLO0
15:42:58.324	720	178.7	BATE	00039394879TRLO0
15:42:58.324	595	178.7	CHIX	00039394878TRLO0
15:43:06.936	4129	178.7	XLON	00039394890TRLO0
15:43:07.321	979	178.6	CHIX	00039394908TRLO0
15:46:49.553	1911	178.8	XLON	00039395207TRLO0
15:46:49.553	840	178.8	CHIX	00039395206TRLO0
15:46:49.553	2077	178.8	BATE	00039395205TRLO0
15:46:49.554	504	178.6	XLON	00039395216TRLO0
15:46:49.554	1351	178.7	TRQX	00039395215TRLO0
15:46:49.554	837	178.7	XLON	00039395214TRLO0
15:46:49.554	589	178.7	CHIX	00039395213TRLO0
15:46:49.554	910	178.7	BATE	00039395208TRLO0
15:46:50.180	1737	178.6	XLON	00039395218TRLO0
15:46:50.334	3474	178.6	BATE	00039395219TRLO0
15:49:45.713	2077	178.6	XLON	00039395439TRLO0
15:49:56.002	2428	178.6	XLON	00039395445TRLO0
15:55:08.090	4941	179	XLON	00039395894TRLO0
15:56:34.006	445	179.2	XLON	00039396045TRLO0
15:57:05.649	375	179.4	XLON	00039396113TRLO0
15:57:05.649	116	179.4	XLON	00039396111TRLO0
15:57:05.649	27	179.4	XLON	00039396110TRLO0
15:57:05.849	1112	179.4	XLON	00039396114TRLO0
15:57:08.118	2077	179.1	BATE	00039396115TRLO0
15:57:08.118	1014	179.2	TRQX	00039396116TRLO0
15:57:10.009	2352	179.1	XLON	00039396123TRLO0
15:57:10.009	814	179.1	XLON	00039396122TRLO0
15:58:41.176	2593	179	XLON	00039396254TRLO0
15:58:41.177	2206	179	BATE	00039396255TRLO0
16:00:25.712	1931	179.2	XLON	00039396440TRLO0
16:00:25.712	12694	179.2	BATE	00039396439TRLO0
16:00:25.712	589	179.2	CHIX	00039396438TRLO0
16:00:25.715	3281	179.3	CHIX	00039396441TRLO0
16:00:25.849	471	179.2	XLON	00039396444TRLO0
16:00:42.806	950	179.2	BATE	00039396482TRLO0
16:01:00.600	1319	179.2	XLON	00039396521TRLO0
16:03:35.753	2878	179.5	XLON	00039396799TRLO0
16:03:35.753	747	179.6	CHIX	00039396798TRLO0
16:03:35.753	1753	179.6	BATE	00039396797TRLO0
16:03:36.062	910	179.5	BATE	00039396815TRLO0
16:03:45.767	1391	179.5	XLON	00039396836TRLO0
16:08:05.195	3499	179.8	XLON	00039397350TRLO0
16:08:10.004	819	179.9	CHIX	00039397382TRLO0
16:11:50.950	143	180.1	CHIX	00039397847TRLO0
16:11:51.002	513	180.1	CHIX	00039397848TRLO0
16:12:20.103	265	180.1	XLON	00039397886TRLO0
16:14:06.197	2077	180	BATE	00039398081TRLO0
16:14:06.197	961	180	CHIX	00039398080TRLO0
16:14:06.198	2077	180	XLON	00039398082TRLO0
16:14:06.203	2601	180.1	CHIX	00039398086TRLO0
16:14:06.203	78	180.1	CHIX	00039398085TRLO0
16:14:06.203	71	180.1	CHIX	00039398084TRLO0
16:14:06.203	80	180.1	CHIX	00039398083TRLO0
16:14:06.220	3353	180.1	XLON	00039398089TRLO0
16:14:06.220	107	180.1	XLON	00039398088TRLO0
16:14:06.220	102	180.1	XLON	00039398087TRLO0
16:14:06.221	910	179.9	XLON	00039398093TRLO0
16:14:06.221	1677	179.9	TRQX	00039398092TRLO0
16:14:06.221	674	179.9	CHIX	00039398091TRLO0
16:14:06.221	910	179.9	BATE	00039398090TRLO0
16:14:06.247	451	180	XLON	00039398099TRLO0
16:14:06.247	112	180	XLON	00039398098TRLO0
16:14:06.247	111	180	XLON	00039398097TRLO0
16:14:06.247	380	180	XLON	00039398096TRLO0
16:14:06.247	1009	180	XLON	00039398095TRLO0
16:14:06.247	1131	180	XLON	00039398094TRLO0
16:14:06.247	1165	180.1	XLON	00039398103TRLO0
16:14:06.247	121	180.1	XLON	00039398102TRLO0
16:14:06.247	604	180.1	XLON	00039398101TRLO0
16:14:06.247	108	180.1	XLON	00039398100TRLO0
16:14:06.283	30	180	XLON	00039398110TRLO0
16:14:06.283	58	180	XLON	00039398109TRLO0
16:14:06.283	11	180	XLON	00039398108TRLO0
16:14:06.283	43	180	XLON	00039398107TRLO0
16:14:06.283	35	180	XLON	00039398106TRLO0
16:14:06.283	100	180	XLON	00039398105TRLO0
16:14:06.283	116	180	XLON	00039398104TRLO0
16:14:56.008	121	179.9	XLON	00039398210TRLO0
16:14:56.008	117	179.9	XLON	00039398209TRLO0
16:14:56.008	884	179.9	XLON	00039398208TRLO0
16:14:56.008	2200	179.9	XLON	00039398207TRLO0
16:14:56.008	692	180	XLON	00039398213TRLO0
16:14:56.008	111	180	XLON	00039398212TRLO0
16:14:56.008	107	180	XLON	00039398211TRLO0
16:14:56.034	218	179.9	CHIX	00039398214TRLO0
16:15:26.443	471	180	BATE	00039398277TRLO0
16:16:50.036	570	180	XLON	00039398489TRLO0
16:16:50.037	1507	180	XLON	00039398490TRLO0
16:16:50.037	736	180	BATE	00039398488TRLO0
16:18:33.793	6590	180	XLON	00039398697TRLO0
16:20:09.114	692	180	BATE	00039398917TRLO0

---

---