FirstGroup Plc - Transaction in Own Shares

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, March 20

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	19 March 2025
Number of ordinary shares purchased	778,725
Weighted average price paid (p)	182.33
Highest price paid (p)	184.10
Lowest price paid (p)	180.10

Following the above purchase, FirstGroup holds 165,088,939 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 585,606,076. 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 19 March 2025 is 585,606,076. 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	182.32	471,509
BATE	182.39	197,803
CHIX	182.27	82,524
TRQX	182.26	26,889

Individual Transactions

Transaction Time	Volume	Price	Platform	Transaction Ref
15:47:57.166	65	184.1	CHIX	00039432946TRLO0
15:47:57.166	79	184.1	CHIX	00039432947TRLO0
15:47:57.166	79	184.1	CHIX	00039432948TRLO0
15:45:47.086	851	184	CHIX	00039432815TRLO0
15:47:57.166	47	184	CHIX	00039432945TRLO0
15:48:50.026	446	184	CHIX	00039433011TRLO0
15:45:47.076	1970	183.9	XLON	00039432813TRLO0
15:45:47.085	687	183.9	XLON	00039432814TRLO0
15:47:26.896	1249	183.9	XLON	00039432902TRLO0
15:47:40.969	471	183.9	XLON	00039432926TRLO0
15:45:56.487	910	183.8	XLON	00039432827TRLO0
15:46:07.154	1111	183.8	XLON	00039432845TRLO0
15:46:17.246	1412	183.8	XLON	00039432861TRLO0
15:47:40.969	688	183.8	XLON	00039432927TRLO0
15:47:45.850	854	183.8	XLON	00039432939TRLO0
15:49:30.528	900	183.8	CHIX	00039433029TRLO0
15:49:30.527	982	183.8	XLON	00039433030TRLO0
15:49:30.541	792	183.8	XLON	00039433031TRLO0
15:49:40.663	471	183.8	CHIX	00039433047TRLO0
15:49:45.212	857	183.8	TRQX	00039433051TRLO0
15:52:10.506	471	183.8	XLON	00039433226TRLO0
15:52:27.150	529	183.8	CHIX	00039433230TRLO0
15:52:27.150	1677	183.8	XLON	00039433231TRLO0
15:45:56.487	548	183.7	XLON	00039432828TRLO0
15:46:07.154	1129	183.7	XLON	00039432846TRLO0
15:49:45.211	688	183.7	XLON	00039433050TRLO0
15:53:02.149	632	183.7	CHIX	00039433263TRLO0
15:53:09.710	1958	183.6	XLON	00039433269TRLO0
15:28:32.005	644	183.5	BATE	00039431757TRLO0
15:53:10.664	804	183.5	XLON	00039433271TRLO0
15:53:15.027	471	183.5	XLON	00039433288TRLO0
15:27:57.772	841	183.4	XLON	00039431730TRLO0
15:29:30.006	296	183.4	CHIX	00039431791TRLO0
15:29:30.006	1072	183.4	CHIX	00039431792TRLO0
15:30:49.109	516	183.4	CHIX	00039431865TRLO0
15:30:49.108	1745	183.4	XLON	00039431866TRLO0
15:30:56.766	483	183.4	BATE	00039431876TRLO0
15:38:19.217	79	183.4	CHIX	00039432398TRLO0
15:38:19.217	75	183.4	CHIX	00039432399TRLO0
15:39:25.915	134	183.4	CHIX	00039432441TRLO0
15:39:25.915	66	183.4	CHIX	00039432442TRLO0
15:54:32.899	921	183.4	XLON	00039433369TRLO0
15:54:39.483	632	183.4	CHIX	00039433379TRLO0
15:54:39.483	1166	183.4	XLON	00039433380TRLO0
15:59:38.936	1241	183.4	BATE	00039433787TRLO0
15:59:39.135	337	183.4	BATE	00039433788TRLO0
15:59:39.135	884	183.4	BATE	00039433789TRLO0
15:59:39.156	78	183.4	BATE	00039433790TRLO0
15:59:39.156	75	183.4	BATE	00039433791TRLO0
15:59:39.156	72	183.4	BATE	00039433792TRLO0
15:59:39.156	1078	183.4	BATE	00039433793TRLO0
15:59:39.337	869	183.4	BATE	00039433794TRLO0
15:59:39.535	80	183.4	BATE	00039433795TRLO0
15:59:39.535	71	183.4	BATE	00039433796TRLO0
15:59:39.535	80	183.4	BATE	00039433797TRLO0
15:59:53.912	413	183.4	BATE	00039433815TRLO0
15:59:54.084	628	183.4	BATE	00039433821TRLO0
16:00:53.940	3	183.4	BATE	00039433975TRLO0
16:00:53.952	70	183.4	CHIX	00039433976TRLO0
16:00:53.952	75	183.4	CHIX	00039433977TRLO0
16:00:53.952	66	183.4	CHIX	00039433978TRLO0
16:00:55.830	42	183.4	BATE	00039433986TRLO0
16:01:04.107	606	183.4	BATE	00039434030TRLO0
16:01:04.122	71	183.4	BATE	00039434031TRLO0
16:01:04.122	75	183.4	BATE	00039434032TRLO0
16:01:04.122	72	183.4	BATE	00039434033TRLO0
16:01:04.124	329	183.4	BATE	00039434034TRLO0
16:01:04.136	71	183.4	BATE	00039434035TRLO0
16:01:04.136	73	183.4	BATE	00039434036TRLO0
16:01:04.136	68	183.4	BATE	00039434037TRLO0
16:01:34.247	1064	183.4	TRQX	00039434076TRLO0
14:35:58.150	471	183.3	XLON	00039428075TRLO0
14:36:09.132	583	183.3	CHIX	00039428101TRLO0
15:15:47.089	1060	183.3	XLON	00039430807TRLO0
15:17:06.339	690	183.3	CHIX	00039430956TRLO0
15:17:06.340	910	183.3	TRQX	00039430957TRLO0
15:17:16.296	471	183.3	CHIX	00039430963TRLO0
15:26:13.727	92	183.3	BATE	00039431613TRLO0
15:26:16.942	3032	183.3	BATE	00039431635TRLO0
15:26:16.943	16607	183.3	BATE	00039431636TRLO0
15:26:16.953	13501	183.3	BATE	00039431637TRLO0
15:27:43.370	1769	183.3	XLON	00039431722TRLO0
15:27:57.773	589	183.3	XLON	00039431731TRLO0
15:29:00.428	721	183.3	XLON	00039431765TRLO0
15:29:02.051	1394	183.3	BATE	00039431766TRLO0
15:29:21.074	720	183.3	XLON	00039431776TRLO0
15:29:30.006	47	183.3	CHIX	00039431790TRLO0
15:30:53.012	1147	183.3	XLON	00039431871TRLO0
15:30:56.758	774	183.3	XLON	00039431875TRLO0
15:31:53.006	787	183.3	BATE	00039431905TRLO0
15:31:53.006	604	183.3	XLON	00039431906TRLO0
15:31:58.337	639	183.3	XLON	00039431911TRLO0
15:32:09.091	42	183.3	BATE	00039431961TRLO0
15:32:24.021	608	183.3	XLON	00039431986TRLO0
15:32:43.486	212	183.3	TRQX	00039431994TRLO0
15:33:00.691	212	183.3	TRQX	00039432034TRLO0
15:34:42.278	2161	183.3	XLON	00039432149TRLO0
15:34:42.417	1202	183.3	XLON	00039432155TRLO0
15:35:58.963	566	183.3	XLON	00039432230TRLO0
15:36:02.855	779	183.3	XLON	00039432238TRLO0
15:36:06.954	212	183.3	TRQX	00039432244TRLO0
15:36:16.223	657	183.3	CHIX	00039432257TRLO0
15:36:22.009	212	183.3	TRQX	00039432262TRLO0
15:36:27.542	434	183.3	BATE	00039432270TRLO0
15:36:33.852	70	183.3	BATE	00039432274TRLO0
15:36:33.852	78	183.3	BATE	00039432275TRLO0
15:37:01.896	68	183.3	BATE	00039432320TRLO0
15:37:01.896	79	183.3	BATE	00039432321TRLO0
15:37:01.896	69	183.3	BATE	00039432322TRLO0
15:37:37.190	995	183.3	XLON	00039432368TRLO0
15:38:14.364	133	183.3	BATE	00039432396TRLO0
15:38:19.210	705	183.3	XLON	00039432397TRLO0
15:39:36.674	1347	183.3	XLON	00039432468TRLO0
15:39:42.127	671	183.3	XLON	00039432478TRLO0
15:39:42.512	322	183.3	CHIX	00039432479TRLO0
15:40:03.726	568	183.3	XLON	00039432496TRLO0
15:40:03.927	481	183.3	XLON	00039432501TRLO0
15:40:07.590	2498	183.3	BATE	00039432543TRLO0
15:40:07.590	832	183.3	CHIX	00039432544TRLO0
15:40:07.590	212	183.3	TRQX	00039432545TRLO0
15:40:07.590	689	183.3	TRQX	00039432546TRLO0
15:54:39.885	819	183.3	XLON	00039433382TRLO0
15:58:50.439	2077	183.3	XLON	00039433650TRLO0
15:58:53.835	3329	183.3	XLON	00039433661TRLO0
15:59:15.945	1698	183.3	XLON	00039433714TRLO0
15:59:34.095	898	183.3	XLON	00039433778TRLO0
16:00:53.912	1046	183.3	XLON	00039433974TRLO0
16:00:54.421	881	183.3	XLON	00039433983TRLO0
16:01:34.571	1056	183.3	CHIX	00039434088TRLO0
08:34:33.189	737	183.2	XLON	00039406823TRLO0
08:34:33.189	118	183.2	XLON	00039406824TRLO0
08:34:33.189	113	183.2	XLON	00039406825TRLO0
08:34:33.189	84	183.2	XLON	00039406826TRLO0
14:35:58.156	892	183.2	XLON	00039428076TRLO0
14:35:58.844	864	183.2	XLON	00039428077TRLO0
15:15:38.341	1739	183.2	XLON	00039430789TRLO0
15:15:38.342	784	183.2	CHIX	00039430790TRLO0
15:15:47.089	745	183.2	XLON	00039430808TRLO0
15:19:16.300	1887	183.2	XLON	00039431156TRLO0
15:24:32.204	2478	183.2	XLON	00039431499TRLO0
15:25:00.562	1457	183.2	XLON	00039431523TRLO0
15:25:00.562	260	183.2	XLON	00039431524TRLO0
15:25:00.613	519	183.2	CHIX	00039431525TRLO0
15:25:02.152	939	183.2	XLON	00039431526TRLO0
15:25:16.727	665	183.2	XLON	00039431537TRLO0
15:25:16.926	358	183.2	XLON	00039431538TRLO0
15:25:36.241	901	183.2	BATE	00039431563TRLO0
15:25:40.483	544	183.2	XLON	00039431569TRLO0
15:26:08.569	79	183.2	BATE	00039431600TRLO0
15:26:08.569	74	183.2	BATE	00039431601TRLO0
15:32:04.423	518	183.2	XLON	00039431914TRLO0
15:32:09.091	425	183.2	XLON	00039431962TRLO0
15:34:45.848	906	183.2	XLON	00039432159TRLO0
15:36:06.954	546	183.2	XLON	00039432243TRLO0
15:39:25.907	676	183.2	XLON	00039432440TRLO0
15:40:07.881	1154	183.2	BATE	00039432552TRLO0
15:59:27.179	744	183.2	XLON	00039433735TRLO0
15:59:37.977	630	183.2	XLON	00039433784TRLO0
16:01:34.571	592	183.2	XLON	00039434089TRLO0
16:01:39.630	667	183.2	XLON	00039434097TRLO0
16:01:58.518	607	183.2	XLON	00039434132TRLO0
16:02:25.225	682	183.2	XLON	00039434156TRLO0
16:02:38.126	564	183.2	XLON	00039434163TRLO0
16:02:43.172	353	183.2	XLON	00039434177TRLO0
16:02:52.894	514	183.2	CHIX	00039434186TRLO0
16:02:52.894	2797	183.2	BATE	00039434187TRLO0
08:34:35.098	281	183.1	XLON	00039406827TRLO0
08:34:35.098	101	183.1	XLON	00039406828TRLO0
08:34:39.389	446	183.1	XLON	00039406831TRLO0
08:34:39.389	543	183.1	XLON	00039406832TRLO0
08:34:39.389	43	183.1	XLON	00039406833TRLO0
08:36:20.836	599	183.1	XLON	00039406927TRLO0
08:38:40.009	472	183.1	XLON	00039406982TRLO0
08:38:40.009	299	183.1	XLON	00039406983TRLO0
14:34:14.862	1022	183.1	XLON	00039427953TRLO0
14:34:14.863	777	183.1	CHIX	00039427962TRLO0
14:36:15.756	517	183.1	XLON	00039428117TRLO0
14:36:29.636	540	183.1	CHIX	00039428144TRLO0
14:36:29.636	1657	183.1	TRQX	00039428145TRLO0
14:42:26.051	464	183.1	XLON	00039428377TRLO0
14:42:26.157	455	183.1	XLON	00039428378TRLO0
14:42:26.281	466	183.1	XLON	00039428379TRLO0
15:19:16.301	900	183.1	XLON	00039431157TRLO0
16:05:40.985	1795	183.1	XLON	00039434422TRLO0
16:05:40.985	1151	183.1	BATE	00039434423TRLO0
16:05:40.985	781	183.1	XLON	00039434424TRLO0
16:11:35.456	190	183.1	CHIX	00039434982TRLO0
16:11:35.456	47	183.1	CHIX	00039434983TRLO0
16:11:35.456	74	183.1	CHIX	00039434984TRLO0
16:11:35.456	69	183.1	CHIX	00039434992TRLO0
16:11:35.456	75	183.1	CHIX	00039434993TRLO0
16:11:35.457	283	183.1	CHIX	00039434994TRLO0
16:11:35.471	70	183.1	CHIX	00039434995TRLO0
16:11:35.471	73	183.1	CHIX	00039434996TRLO0
16:11:35.471	70	183.1	CHIX	00039434997TRLO0
16:11:35.472	477	183.1	CHIX	00039434998TRLO0
16:12:18.171	525	183.1	BATE	00039435050TRLO0
16:12:18.171	9000	183.1	BATE	00039435051TRLO0
16:12:18.171	1500	183.1	BATE	00039435052TRLO0
16:12:18.171	397	183.1	BATE	00039435053TRLO0
16:12:18.171	1626	183.1	BATE	00039435054TRLO0
16:13:39.633	77	183.1	CHIX	00039435166TRLO0
16:13:39.671	426	183.1	CHIX	00039435173TRLO0
16:15:12.996	59	183.1	BATE	00039435298TRLO0
16:15:12.996	329	183.1	BATE	00039435299TRLO0
16:15:20.007	529	183.1	XLON	00039435315TRLO0
08:34:30.806	86	183	XLON	00039406821TRLO0
08:34:30.806	329	183	XLON	00039406822TRLO0
08:34:39.525	895	183	XLON	00039406849TRLO0
08:34:39.925	361	183	XLON	00039406850TRLO0
08:35:30.554	16763	183	XLON	00039406883TRLO0
08:35:41.049	1484	183	XLON	00039406893TRLO0
08:35:48.943	664	183	BATE	00039406907TRLO0
08:35:49.316	10319	183	BATE	00039406912TRLO0
08:36:20.837	452	183	CHIX	00039406928TRLO0
08:37:42.012	1486	183	XLON	00039406954TRLO0
08:38:55.472	636	183	BATE	00039406988TRLO0
08:38:55.472	634	183	CHIX	00039406989TRLO0
08:38:55.472	854	183	XLON	00039406990TRLO0
08:41:25.459	638	183	BATE	00039407032TRLO0
08:41:25.459	1040	183	XLON	00039407033TRLO0
14:34:14.862	717	183	XLON	00039427961TRLO0
14:38:41.052	1341	183	XLON	00039428211TRLO0
14:38:41.054	360	183	CHIX	00039428212TRLO0
14:42:26.291	590	183	CHIX	00039428380TRLO0
14:42:26.291	1462	183	XLON	00039428381TRLO0
14:42:26.294	397	183	XLON	00039428382TRLO0
14:42:29.126	462	183	XLON	00039428383TRLO0
14:46:47.279	740	183	CHIX	00039428523TRLO0
14:46:47.279	1733	183	XLON	00039428524TRLO0
14:46:47.297	3547	183	XLON	00039428532TRLO0
14:48:54.012	568	183	XLON	00039428607TRLO0
14:48:54.012	2	183	XLON	00039428608TRLO0
14:57:38.356	368	183	CHIX	00039429125TRLO0
14:57:38.356	200	183	CHIX	00039429126TRLO0
14:57:38.357	508	183	XLON	00039429127TRLO0
14:57:38.357	1064	183	TRQX	00039429128TRLO0
15:00:41.803	1926	183	XLON	00039429405TRLO0
15:00:41.804	538	183	CHIX	00039429406TRLO0
15:02:14.912	533	183	CHIX	00039429518TRLO0
15:02:14.912	1800	183	XLON	00039429519TRLO0
15:02:14.925	76	183	CHIX	00039429521TRLO0
15:02:14.925	65	183	CHIX	00039429522TRLO0
15:02:14.925	1413	183	CHIX	00039429523TRLO0
15:02:33.183	6355	183	XLON	00039429546TRLO0
15:04:22.007	438	183	XLON	00039429642TRLO0
15:12:23.355	511	183	XLON	00039430455TRLO0
15:19:17.654	750	183	XLON	00039431165TRLO0
15:19:54.398	536	183	XLON	00039431192TRLO0
15:20:33.464	564	183	CHIX	00039431283TRLO0
15:21:19.510	688	183	XLON	00039431329TRLO0
16:06:50.207	2155	183	XLON	00039434530TRLO0
16:06:50.216	1573	183	XLON	00039434531TRLO0
16:06:50.923	536	183	BATE	00039434544TRLO0
16:10:55.524	1234	183	XLON	00039434927TRLO0
16:10:59.578	19	183	CHIX	00039434931TRLO0
16:10:59.578	792	183	CHIX	00039434932TRLO0
16:10:59.577	14	183	TRQX	00039434934TRLO0
16:10:59.577	1233	183	TRQX	00039434935TRLO0
16:11:29.988	622	183	CHIX	00039434974TRLO0
16:11:40.638	193	183	TRQX	00039435002TRLO0
16:13:46.191	696	183	CHIX	00039435179TRLO0
16:13:46.191	2177	183	BATE	00039435180TRLO0
16:15:22.337	471	183	BATE	00039435317TRLO0
16:15:22.337	851	183	CHIX	00039435318TRLO0
16:15:25.106	1390	183	XLON	00039435321TRLO0
16:15:32.660	574	183	CHIX	00039435327TRLO0
16:15:32.660	1844	183	BATE	00039435328TRLO0
08:34:39.366	978	182.9	XLON	00039406830TRLO0
08:35:30.554	490	182.9	XLON	00039406881TRLO0
08:35:30.554	245	182.9	XLON	00039406882TRLO0
08:35:49.312	567	182.9	BATE	00039406909TRLO0
08:35:49.312	630	182.9	CHIX	00039406910TRLO0
08:35:49.313	758	182.9	XLON	00039406911TRLO0
08:39:18.344	766	182.9	BATE	00039406997TRLO0
08:39:18.344	1541	182.9	TRQX	00039406998TRLO0
08:39:18.344	599	182.9	XLON	00039406999TRLO0
08:41:26.404	716	182.9	BATE	00039407034TRLO0
08:41:26.404	950	182.9	XLON	00039407035TRLO0
14:31:04.363	1480	182.9	XLON	00039427806TRLO0
14:31:04.363	746	182.9	CHIX	00039427807TRLO0
14:32:59.145	899	182.9	XLON	00039427879TRLO0
14:38:41.054	540	182.9	XLON	00039428213TRLO0
15:01:50.511	1815	182.9	XLON	00039429465TRLO0
15:02:05.581	1820	182.9	XLON	00039429493TRLO0
15:02:14.912	789	182.9	XLON	00039429520TRLO0
15:02:14.927	2319	182.9	XLON	00039429524TRLO0
15:04:29.542	2725	182.9	XLON	00039429653TRLO0
15:04:38.032	604	182.9	CHIX	00039429676TRLO0
15:04:38.032	1159	182.9	XLON	00039429677TRLO0
15:04:38.032	814	182.9	TRQX	00039429678TRLO0
15:08:27.389	546	182.9	CHIX	00039430031TRLO0
15:08:27.388	2754	182.9	XLON	00039430032TRLO0
16:07:03.662	689	182.9	XLON	00039434559TRLO0
16:07:52.195	655	182.9	XLON	00039434680TRLO0
16:09:11.377	2453	182.9	XLON	00039434760TRLO0
16:09:15.181	1075	182.9	XLON	00039434775TRLO0
16:09:31.789	516	182.9	XLON	00039434790TRLO0
16:10:59.577	2186	182.9	XLON	00039434933TRLO0
16:11:29.973	1041	182.9	XLON	00039434973TRLO0
16:11:35.446	1242	182.9	XLON	00039434981TRLO0
16:11:58.383	682	182.9	XLON	00039435018TRLO0
16:12:07.053	1114	182.9	XLON	00039435036TRLO0
16:12:50.238	617	182.9	XLON	00039435116TRLO0
16:13:39.625	1911	182.9	XLON	00039435165TRLO0
16:13:46.191	889	182.9	XLON	00039435181TRLO0
16:13:51.263	486	182.9	CHIX	00039435202TRLO0
16:13:51.263	954	182.9	BATE	00039435203TRLO0
16:14:23.484	2081	182.9	XLON	00039435235TRLO0
16:15:32.659	1317	182.9	XLON	00039435326TRLO0
16:15:32.660	809	182.9	BATE	00039435340TRLO0
08:41:26.404	666	182.8	XLON	00039407036TRLO0
08:41:38.406	394	182.8	CHIX	00039407047TRLO0
14:31:08.028	649	182.8	XLON	00039427810TRLO0
14:31:18.364	666	182.8	XLON	00039427815TRLO0
15:05:03.604	477	182.8	CHIX	00039429727TRLO0
15:05:03.604	548	182.8	XLON	00039429728TRLO0
15:05:03.613	471	182.8	XLON	00039429729TRLO0
15:09:52.996	2172	182.8	XLON	00039430172TRLO0
15:10:08.349	1468	182.8	XLON	00039430194TRLO0
15:10:09.126	792	182.8	XLON	00039430196TRLO0
15:11:14.431	980	182.8	XLON	00039430279TRLO0
15:11:28.229	782	182.8	XLON	00039430324TRLO0
15:12:12.973	564	182.8	XLON	00039430445TRLO0
16:15:32.659	510	182.8	XLON	00039435329TRLO0
16:15:32.659	284	182.8	XLON	00039435339TRLO0
16:15:33.031	1355	182.8	XLON	00039435348TRLO0
16:15:53.419	784	182.8	XLON	00039435377TRLO0
16:16:14.424	661	182.8	XLON	00039435400TRLO0
16:16:43.386	1396	182.8	XLON	00039435456TRLO0
16:16:53.326	732	182.8	CHIX	00039435469TRLO0
16:16:53.326	763	182.8	BATE	00039435471TRLO0
16:16:53.326	650	182.8	XLON	00039435472TRLO0
08:46:24.007	1071	182.7	BATE	00039407226TRLO0
14:31:18.366	390	182.7	XLON	00039427816TRLO0
16:16:58.272	17	182.7	XLON	00039435473TRLO0
16:17:08.976	423	182.7	XLON	00039435487TRLO0
16:17:08.977	49	182.7	CHIX	00039435488TRLO0
08:34:03.325	361	182.6	XLON	00039406798TRLO0
08:34:26.525	24	182.6	XLON	00039406814TRLO0
08:34:26.525	710	182.6	XLON	00039406815TRLO0
14:30:12.195	134	182.6	CHIX	00039427752TRLO0
14:30:12.244	134	182.6	CHIX	00039427754TRLO0
14:30:12.244	134	182.6	CHIX	00039427755TRLO0
16:17:18.245	202	182.6	XLON	00039435512TRLO0
16:17:24.129	430	182.6	XLON	00039435530TRLO0
08:33:49.146	371	182.5	XLON	00039406790TRLO0
14:20:13.249	698	182.5	CHIX	00039427432TRLO0
14:22:48.009	495	182.5	CHIX	00039427510TRLO0
14:23:51.115	471	182.5	XLON	00039427544TRLO0
14:24:08.862	767	182.5	CHIX	00039427561TRLO0
14:24:08.862	1064	182.5	TRQX	00039427562TRLO0
08:33:30.150	372	182.4	XLON	00039406751TRLO0
08:34:26.485	267	182.4	XLON	00039406812TRLO0
08:34:26.485	659	182.4	XLON	00039406813TRLO0
10:14:50.120	61	182.4	XLON	00039415751TRLO0
10:14:50.120	256	182.4	XLON	00039415752TRLO0
10:14:50.120	2691	182.4	XLON	00039415753TRLO0
10:14:58.664	20735	182.4	XLON	00039415756TRLO0
10:14:58.685	2851	182.4	XLON	00039415757TRLO0
14:17:35.457	600	182.4	BATE	00039427252TRLO0
14:17:35.457	718	182.4	CHIX	00039427253TRLO0
14:17:35.456	1390	182.4	XLON	00039427254TRLO0
14:17:35.484	628	182.4	XLON	00039427255TRLO0
14:17:48.434	2855	182.4	BATE	00039427264TRLO0
14:20:13.238	1081	182.4	XLON	00039427431TRLO0
14:22:17.164	1904	182.4	XLON	00039427488TRLO0
14:22:48.008	43	182.4	CHIX	00039427509TRLO0
14:24:08.861	1453	182.4	XLON	00039427560TRLO0
14:24:08.927	729	182.4	XLON	00039427563TRLO0
14:26:13.281	1459	182.4	XLON	00039427636TRLO0
14:27:29.915	1297	182.4	XLON	00039427668TRLO0
14:27:29.926	1131	182.4	XLON	00039427669TRLO0
14:30:12.188	1968	182.4	XLON	00039427751TRLO0
08:47:01.122	819	182.3	CHIX	00039407577TRLO0
08:47:01.122	555	182.3	BATE	00039407578TRLO0
08:47:01.122	550	182.3	XLON	00039407579TRLO0
10:12:32.582	244	182.3	CHIX	00039415664TRLO0
10:12:32.582	664	182.3	CHIX	00039415665TRLO0
10:14:50.101	471	182.3	CHIX	00039415744TRLO0
10:14:50.113	718	182.3	CHIX	00039415748TRLO0
10:14:50.113	471	182.3	BATE	00039415749TRLO0
10:15:11.123	550	182.3	CHIX	00039415774TRLO0
10:15:11.123	599	182.3	XLON	00039415775TRLO0
10:15:11.123	471	182.3	BATE	00039415776TRLO0
10:15:11.145	2493	182.3	BATE	00039415777TRLO0
10:15:11.145	43	182.3	BATE	00039415778TRLO0
10:15:12.552	849	182.3	BATE	00039415783TRLO0
10:15:23.128	460	182.3	CHIX	00039415802TRLO0
10:15:23.136	471	182.3	BATE	00039415804TRLO0
10:15:26.718	1079	182.3	BATE	00039415806TRLO0
10:15:26.718	1533	182.3	BATE	00039415807TRLO0
14:10:16.441	712	182.3	XLON	00039427004TRLO0
14:17:48.425	1457	182.3	XLON	00039427263TRLO0
14:17:59.468	1407	182.3	XLON	00039427277TRLO0
14:18:11.049	723	182.3	XLON	00039427299TRLO0
14:19:32.289	965	182.3	XLON	00039427381TRLO0
14:22:23.019	1118	182.3	XLON	00039427500TRLO0
08:33:49.069	581	182.2	XLON	00039406769TRLO0
08:33:49.070	673	182.2	CHIX	00039406770TRLO0
08:59:10.803	471	182.2	CHIX	00039408478TRLO0
08:59:10.803	471	182.2	BATE	00039408483TRLO0
08:59:10.803	1111	182.2	TRQX	00039408484TRLO0
08:59:10.803	563	182.2	XLON	00039408485TRLO0
09:01:38.190	569	182.2	XLON	00039408627TRLO0
09:01:42.182	480	182.2	XLON	00039408633TRLO0
09:01:42.182	116	182.2	XLON	00039408634TRLO0
09:01:42.182	29	182.2	XLON	00039408635TRLO0
09:07:40.014	875	182.2	BATE	00039408896TRLO0
09:07:40.014	140	182.2	BATE	00039408897TRLO0
09:21:09.046	79	182.2	BATE	00039412158TRLO0
09:21:09.046	944	182.2	BATE	00039412159TRLO0
09:21:09.052	940	182.2	CHIX	00039412160TRLO0
09:21:09.090	776	182.2	BATE	00039412161TRLO0
09:30:28.809	53	182.2	CHIX	00039413945TRLO0
09:30:28.809	66	182.2	CHIX	00039413946TRLO0
09:30:28.809	471	182.2	CHIX	00039413947TRLO0
09:43:20.381	401	182.2	XLON	00039414663TRLO0
09:43:21.817	117	182.2	XLON	00039414681TRLO0
09:43:21.817	113	182.2	XLON	00039414682TRLO0
09:43:21.817	125	182.2	XLON	00039414683TRLO0
09:43:21.817	11	182.2	XLON	00039414684TRLO0
09:43:21.850	104	182.2	XLON	00039414689TRLO0
09:43:21.850	105	182.2	XLON	00039414690TRLO0
09:43:21.850	184	182.2	XLON	00039414691TRLO0
09:43:21.867	232	182.2	XLON	00039414694TRLO0
09:43:21.880	74	182.2	XLON	00039414698TRLO0
09:43:21.880	109	182.2	XLON	00039414699TRLO0
09:43:21.880	59	182.2	XLON	00039414700TRLO0
09:59:36.326	188	182.2	XLON	00039415193TRLO0
09:59:36.326	306	182.2	XLON	00039415194TRLO0
09:59:36.351	108	182.2	XLON	00039415199TRLO0
09:59:36.351	121	182.2	XLON	00039415200TRLO0
09:59:36.351	107	182.2	XLON	00039415201TRLO0
09:59:36.351	724	182.2	XLON	00039415202TRLO0
09:59:36.443	1098	182.2	XLON	00039415203TRLO0
09:59:36.443	124	182.2	XLON	00039415204TRLO0
09:59:36.443	119	182.2	XLON	00039415205TRLO0
09:59:36.443	18	182.2	XLON	00039415206TRLO0
10:14:49.951	666	182.2	XLON	00039415727TRLO0
10:14:49.959	9810	182.2	XLON	00039415728TRLO0
10:15:11.145	474	182.2	XLON	00039415780TRLO0
10:15:23.129	471	182.2	BATE	00039415803TRLO0
13:03:07.595	780	182.2	XLON	00039422820TRLO0
13:04:12.097	427	182.2	XLON	00039422921TRLO0
14:08:38.342	868	182.2	XLON	00039426899TRLO0
14:08:50.097	519	182.2	XLON	00039426917TRLO0
14:09:35.105	825	182.2	XLON	00039426953TRLO0
14:09:58.977	93	182.2	BATE	00039426986TRLO0
14:10:04.906	5627	182.2	BATE	00039426992TRLO0
14:10:04.906	1602	182.2	CHIX	00039426993TRLO0
14:12:11.959	713	182.2	XLON	00039427074TRLO0
14:12:16.644	738	182.2	XLON	00039427080TRLO0
14:15:57.764	198	182.2	XLON	00039427213TRLO0
08:33:17.010	447	182.1	XLON	00039406737TRLO0
08:33:49.069	406	182.1	XLON	00039406771TRLO0
09:01:42.170	471	182.1	CHIX	00039408630TRLO0
09:01:42.170	471	182.1	BATE	00039408631TRLO0
09:01:42.170	397	182.1	XLON	00039408632TRLO0
09:01:42.182	471	182.1	XLON	00039408636TRLO0
09:01:42.186	471	182.1	BATE	00039408637TRLO0
09:01:42.187	471	182.1	CHIX	00039408638TRLO0
09:01:42.200	1940	182.1	XLON	00039408639TRLO0
09:01:42.202	1956	182.1	BATE	00039408640TRLO0
09:04:38.532	612	182.1	CHIX	00039408725TRLO0
09:04:38.532	471	182.1	BATE	00039408728TRLO0
09:04:38.532	566	182.1	XLON	00039408729TRLO0
09:21:09.033	471	182.1	CHIX	00039412153TRLO0
09:21:09.033	471	182.1	BATE	00039412154TRLO0
09:21:09.033	658	182.1	XLON	00039412155TRLO0
09:21:09.033	859	182.1	TRQX	00039412156TRLO0
09:43:21.850	179	182.1	XLON	00039414687TRLO0
09:43:21.850	114	182.1	XLON	00039414688TRLO0
09:43:21.867	106	182.1	XLON	00039414692TRLO0
09:43:21.867	120	182.1	XLON	00039414693TRLO0
09:43:21.868	474	182.1	BATE	00039414695TRLO0
09:43:21.880	113	182.1	XLON	00039414696TRLO0
09:43:21.880	114	182.1	XLON	00039414697TRLO0
09:43:21.890	816	182.1	BATE	00039414701TRLO0
09:43:21.910	1334	182.1	BATE	00039414702TRLO0
09:43:21.922	1317	182.1	BATE	00039414704TRLO0
09:59:36.332	471	182.1	CHIX	00039415195TRLO0
09:59:36.332	471	182.1	BATE	00039415196TRLO0
09:59:36.332	1705	182.1	XLON	00039415198TRLO0
13:00:08.540	661	182.1	XLON	00039422274TRLO0
13:00:28.168	556	182.1	XLON	00039422294TRLO0
13:01:22.620	534	182.1	XLON	00039422407TRLO0
13:02:52.909	1427	182.1	XLON	00039422745TRLO0
13:03:25.411	801	182.1	XLON	00039422853TRLO0
13:04:41.771	628	182.1	XLON	00039422966TRLO0
13:06:11.283	926	182.1	CHIX	00039423038TRLO0
09:05:04.472	471	182	BATE	00039408744TRLO0
09:05:04.472	721	182	CHIX	00039408746TRLO0
09:05:04.472	567	182	XLON	00039408747TRLO0
09:21:09.034	460	182	XLON	00039412157TRLO0
09:30:28.780	658	182	XLON	00039413942TRLO0
09:30:28.796	471	182	CHIX	00039413943TRLO0
09:30:28.796	471	182	BATE	00039413944TRLO0
09:30:54.751	704	182	CHIX	00039413966TRLO0
09:30:54.751	611	182	XLON	00039413967TRLO0
09:43:21.846	370	182	TRQX	00039414685TRLO0
09:43:21.846	498	182	TRQX	00039414686TRLO0
09:43:22.645	271	182	XLON	00039414710TRLO0
09:43:22.645	116	182	XLON	00039414711TRLO0
09:43:22.645	118	182	XLON	00039414712TRLO0
09:43:22.645	104	182	XLON	00039414713TRLO0
09:43:22.645	1369	182	XLON	00039414714TRLO0
09:43:22.645	1366	182	XLON	00039414715TRLO0
09:43:25.985	2056	182	XLON	00039414740TRLO0
09:43:26.005	43	182	XLON	00039414741TRLO0
09:43:26.005	124	182	XLON	00039414742TRLO0
09:43:26.005	124	182	XLON	00039414743TRLO0
09:43:26.005	482	182	XLON	00039414744TRLO0
10:15:37.549	557	182	BATE	00039415819TRLO0
10:16:32.562	1064	182	TRQX	00039415834TRLO0
10:16:32.562	526	182	XLON	00039415835TRLO0
13:06:04.172	582	182	XLON	00039423026TRLO0
13:06:11.282	361	182	XLON	00039423037TRLO0
13:06:38.815	281	182	CHIX	00039423057TRLO0
13:06:38.815	848	182	TRQX	00039423058TRLO0
14:07:24.815	1343	182	XLON	00039426827TRLO0
14:08:17.101	868	182	XLON	00039426878TRLO0
08:33:01.617	464	181.9	XLON	00039406706TRLO0
08:33:01.617	155	181.9	XLON	00039406707TRLO0
08:33:01.726	135	181.9	XLON	00039406708TRLO0
08:33:01.726	346	181.9	XLON	00039406709TRLO0
08:33:08.164	117	181.9	XLON	00039406721TRLO0
08:33:08.164	341	181.9	XLON	00039406722TRLO0
08:33:25.757	583	181.9	XLON	00039406740TRLO0
09:30:54.752	491	181.9	CHIX	00039413968TRLO0
09:30:54.752	4065	181.9	BATE	00039413969TRLO0
09:30:54.752	428	181.9	XLON	00039413970TRLO0
09:30:54.764	1773	181.9	XLON	00039413977TRLO0
09:43:21.920	455	181.9	BATE	00039414703TRLO0
09:43:22.632	294	181.9	CHIX	00039414706TRLO0
09:43:22.632	404	181.9	CHIX	00039414707TRLO0
09:43:22.634	16	181.9	BATE	00039414708TRLO0
09:43:22.634	621	181.9	XLON	00039414709TRLO0
09:44:16.446	587	181.9	CHIX	00039414787TRLO0
09:44:16.446	610	181.9	XLON	00039414788TRLO0
09:44:17.183	492	181.9	XLON	00039414793TRLO0
09:44:17.183	82	181.9	XLON	00039414794TRLO0
10:31:03.044	44	181.9	BATE	00039416348TRLO0
10:31:03.044	3238	181.9	BATE	00039416349TRLO0
12:40:21.080	1630	181.9	BATE	00039421259TRLO0
13:08:28.699	805	181.9	XLON	00039423113TRLO0
13:08:43.961	471	181.9	XLON	00039423134TRLO0
13:09:20.013	471	181.9	XLON	00039423164TRLO0
13:10:18.008	510	181.9	XLON	00039423269TRLO0
13:17:57.944	684	181.9	BATE	00039423935TRLO0
13:18:04.011	645	181.9	BATE	00039423939TRLO0
13:18:04.024	1809	181.9	BATE	00039423940TRLO0
13:18:04.135	1762	181.9	BATE	00039423947TRLO0
13:18:04.157	1630	181.9	BATE	00039423949TRLO0
13:42:14.136	488	181.9	BATE	00039425319TRLO0
13:42:14.156	694	181.9	BATE	00039425320TRLO0
13:42:14.167	681	181.9	BATE	00039425321TRLO0
13:42:14.183	59	181.9	XLON	00039425322TRLO0
13:42:14.183	121	181.9	XLON	00039425323TRLO0
13:42:14.183	126	181.9	XLON	00039425324TRLO0
13:42:14.183	107	181.9	XLON	00039425325TRLO0
13:42:14.183	393	181.9	XLON	00039425326TRLO0
13:42:46.886	125	181.9	XLON	00039425349TRLO0
13:42:46.886	110	181.9	XLON	00039425350TRLO0
13:42:46.886	123	181.9	XLON	00039425351TRLO0
13:42:46.886	902	181.9	XLON	00039425352TRLO0
13:42:46.914	767	181.9	BATE	00039425353TRLO0
13:42:46.924	609	181.9	XLON	00039425356TRLO0
13:42:46.924	127	181.9	XLON	00039425357TRLO0
13:42:46.924	28	181.9	XLON	00039425358TRLO0
13:42:46.927	790	181.9	BATE	00039425359TRLO0
13:42:46.994	97	181.9	XLON	00039425361TRLO0
13:42:46.994	106	181.9	XLON	00039425362TRLO0
13:42:46.994	104	181.9	XLON	00039425363TRLO0
13:42:46.995	99	181.9	XLON	00039425364TRLO0
13:42:46.998	401	181.9	BATE	00039425365TRLO0
13:42:47.016	442	181.9	BATE	00039425366TRLO0
13:42:50.128	921	181.9	BATE	00039425368TRLO0
13:42:50.336	934	181.9	BATE	00039425369TRLO0
13:44:23.116	760	181.9	BATE	00039425465TRLO0
13:44:23.131	400	181.9	BATE	00039425466TRLO0
13:49:51.613	875	181.9	CHIX	00039425741TRLO0
13:53:14.403	1504	181.9	BATE	00039425861TRLO0
14:01:42.452	1774	181.9	XLON	00039426416TRLO0
08:33:25.757	406	181.8	XLON	00039406741TRLO0
09:30:54.762	647	181.8	BATE	00039413975TRLO0
09:30:54.762	43	181.8	BATE	00039413976TRLO0
09:30:54.765	2078	181.8	XLON	00039413978TRLO0
09:30:54.781	496	181.8	BATE	00039413979TRLO0
09:30:57.965	86	181.8	BATE	00039413989TRLO0
09:30:57.965	385	181.8	BATE	00039413990TRLO0
09:43:22.733	441	181.8	BATE	00039414716TRLO0
09:44:17.115	2748	181.8	XLON	00039414790TRLO0
09:44:17.127	349	181.8	XLON	00039414791TRLO0
09:44:17.141	258	181.8	XLON	00039414792TRLO0
10:31:03.030	921	181.8	CHIX	00039416346TRLO0
10:31:03.035	8091	181.8	XLON	00039416347TRLO0
12:40:21.068	993	181.8	XLON	00039421258TRLO0
12:40:26.392	476	181.8	CHIX	00039421263TRLO0
12:41:19.229	1580	181.8	CHIX	00039421305TRLO0
12:53:48.002	933	181.8	XLON	00039421639TRLO0
12:53:48.004	699	181.8	BATE	00039421641TRLO0
12:53:48.004	761	181.8	CHIX	00039421642TRLO0
12:53:48.021	1456	181.8	XLON	00039421643TRLO0
12:56:02.231	471	181.8	XLON	00039421799TRLO0
12:56:09.935	375	181.8	XLON	00039421827TRLO0
13:10:18.018	352	181.8	XLON	00039423270TRLO0
13:33:56.911	1244	181.8	TRQX	00039424890TRLO0
13:42:46.886	2700	181.8	XLON	00039425348TRLO0
13:42:59.453	3657	181.8	CHIX	00039425372TRLO0
13:46:44.006	790	181.8	BATE	00039425515TRLO0
13:46:44.006	1657	181.8	XLON	00039425516TRLO0
13:46:48.364	1183	181.8	XLON	00039425523TRLO0
13:49:51.604	1765	181.8	XLON	00039425736TRLO0
13:49:54.186	793	181.8	BATE	00039425742TRLO0
13:49:54.186	608	181.8	CHIX	00039425743TRLO0
13:49:54.186	1172	181.8	XLON	00039425744TRLO0
13:49:54.186	811	181.8	TRQX	00039425745TRLO0
13:50:07.726	842	181.8	XLON	00039425766TRLO0
13:53:14.389	502	181.8	BATE	00039425857TRLO0
13:53:14.388	1181	181.8	XLON	00039425858TRLO0
13:53:14.389	328	181.8	BATE	00039425859TRLO0
13:53:14.389	775	181.8	CHIX	00039425860TRLO0
13:53:36.536	645	181.8	XLON	00039425882TRLO0
14:00:49.325	217	181.8	XLON	00039426308TRLO0
14:02:09.447	1304	181.8	XLON	00039426450TRLO0
14:02:19.494	913	181.8	XLON	00039426473TRLO0
14:03:09.049	562	181.8	XLON	00039426557TRLO0
14:03:16.349	663	181.8	XLON	00039426572TRLO0
14:06:31.425	1864	181.8	XLON	00039426788TRLO0
08:33:04.713	464	181.7	XLON	00039406711TRLO0
08:33:04.713	148	181.7	XLON	00039406712TRLO0
08:33:04.727	366	181.7	XLON	00039406713TRLO0
10:31:03.081	138	181.7	BATE	00039416351TRLO0
10:31:03.081	643	181.7	XLON	00039416352TRLO0
10:31:03.088	429	181.7	CHIX	00039416353TRLO0
10:31:03.088	503	181.7	BATE	00039416354TRLO0
10:31:03.088	7	181.7	XLON	00039416359TRLO0
10:31:03.092	303	181.7	CHIX	00039416360TRLO0
11:52:58.958	1196	181.7	XLON	00039419214TRLO0
12:37:24.053	769	181.7	BATE	00039421124TRLO0
12:37:24.065	390	181.7	BATE	00039421125TRLO0
12:37:24.135	999	181.7	BATE	00039421131TRLO0
12:37:24.335	971	181.7	BATE	00039421133TRLO0
12:38:05.335	1702	181.7	XLON	00039421183TRLO0
12:40:26.391	1016	181.7	XLON	00039421266TRLO0
12:40:46.414	1193	181.7	XLON	00039421274TRLO0
12:41:49.529	471	181.7	XLON	00039421324TRLO0
12:42:34.507	730	181.7	XLON	00039421341TRLO0
12:42:34.508	919	181.7	BATE	00039421342TRLO0
12:43:17.160	816	181.7	XLON	00039421365TRLO0
12:43:28.562	611	181.7	BATE	00039421393TRLO0
12:43:28.562	384	181.7	CHIX	00039421394TRLO0
12:43:28.562	928	181.7	TRQX	00039421395TRLO0
12:53:48.004	653	181.7	XLON	00039421640TRLO0
12:55:08.603	1511	181.7	XLON	00039421728TRLO0
12:55:08.604	94	181.7	XLON	00039421729TRLO0
12:55:58.923	1009	181.7	XLON	00039421787TRLO0
12:58:36.513	596	181.7	XLON	00039422037TRLO0
12:58:42.502	315	181.7	XLON	00039422043TRLO0
12:58:45.828	341	181.7	XLON	00039422048TRLO0
13:11:56.255	614	181.7	XLON	00039423496TRLO0
13:12:00.669	423	181.7	XLON	00039423507TRLO0
13:14:16.505	802	181.7	XLON	00039423564TRLO0
13:17:57.932	507	181.7	BATE	00039423932TRLO0
13:17:57.932	594	181.7	CHIX	00039423933TRLO0
13:17:57.932	1289	181.7	XLON	00039423934TRLO0
13:18:04.003	809	181.7	XLON	00039423938TRLO0
13:18:18.366	614	181.7	XLON	00039423988TRLO0
13:19:15.704	660	181.7	XLON	00039424041TRLO0
13:19:56.382	724	181.7	CHIX	00039424061TRLO0
13:19:56.382	1072	181.7	BATE	00039424062TRLO0
13:20:03.094	471	181.7	BATE	00039424068TRLO0
13:21:32.633	751	181.7	XLON	00039424099TRLO0
13:21:38.076	471	181.7	XLON	00039424103TRLO0
13:24:49.643	1004	181.7	XLON	00039424187TRLO0
13:24:54.077	359	181.7	XLON	00039424191TRLO0
13:25:17.836	593	181.7	XLON	00039424199TRLO0
13:25:20.127	655	181.7	XLON	00039424203TRLO0
13:27:24.175	529	181.7	XLON	00039424328TRLO0
13:27:29.638	785	181.7	XLON	00039424335TRLO0
13:29:03.281	610	181.7	XLON	00039424433TRLO0
13:29:03.306	521	181.7	XLON	00039424434TRLO0
13:29:24.264	423	181.7	XLON	00039424445TRLO0
13:29:42.434	483	181.7	XLON	00039424480TRLO0
13:30:37.424	572	181.7	XLON	00039424625TRLO0
13:32:01.150	1003	181.7	XLON	00039424740TRLO0
13:32:05.409	770	181.7	XLON	00039424748TRLO0
13:34:07.868	1587	181.7	XLON	00039424892TRLO0
13:42:50.114	2104	181.7	XLON	00039425367TRLO0
13:42:50.336	981	181.7	BATE	00039425370TRLO0
13:43:04.950	879	181.7	XLON	00039425378TRLO0
13:43:06.126	783	181.7	XLON	00039425380TRLO0
13:56:43.817	1098	181.7	XLON	00039425997TRLO0
13:56:49.920	658	181.7	CHIX	00039426012TRLO0
13:56:49.920	812	181.7	BATE	00039426013TRLO0
14:01:03.731	1182	181.7	XLON	00039426338TRLO0
10:32:38.269	557	181.6	XLON	00039416426TRLO0
11:53:15.976	594	181.6	CHIX	00039419217TRLO0
11:53:15.976	604	181.6	BATE	00039419218TRLO0
11:53:15.975	1064	181.6	XLON	00039419219TRLO0
11:53:16.135	1668	181.6	BATE	00039419223TRLO0
12:02:41.514	845	181.6	CHIX	00039419597TRLO0
12:37:27.739	730	181.6	XLON	00039421137TRLO0
12:37:55.969	6154	181.6	XLON	00039421170TRLO0
12:41:19.228	987	181.6	XLON	00039421304TRLO0
12:41:19.238	489	181.6	CHIX	00039421306TRLO0
12:43:28.563	428	181.6	BATE	00039421396TRLO0
12:43:28.562	570	181.6	XLON	00039421397TRLO0
12:56:52.208	450	181.6	XLON	00039421902TRLO0
13:20:09.388	749	181.6	XLON	00039424077TRLO0
13:57:40.007	1248	181.6	XLON	00039426070TRLO0
13:57:42.024	4	181.6	BATE	00039426074TRLO0
14:00:09.266	1184	181.6	XLON	00039426231TRLO0
10:32:38.269	371	181.5	XLON	00039416425TRLO0
10:32:38.287	152	181.5	XLON	00039416427TRLO0
10:32:47.611	298	181.5	XLON	00039416440TRLO0
10:34:17.708	500	181.5	XLON	00039416495TRLO0
10:43:44.064	583	181.5	BATE	00039416679TRLO0
10:43:44.064	530	181.5	CHIX	00039416680TRLO0
10:43:44.063	639	181.5	XLON	00039416681TRLO0
10:43:44.063	957	181.5	TRQX	00039416684TRLO0
10:43:44.079	1844	181.5	XLON	00039416686TRLO0
11:44:49.683	1272	181.5	XLON	00039418932TRLO0
11:53:15.976	746	181.5	XLON	00039419220TRLO0
11:58:09.428	1153	181.5	XLON	00039419472TRLO0
12:02:41.514	1137	181.5	XLON	00039419598TRLO0
12:02:41.514	528	181.5	BATE	00039419599TRLO0
12:02:41.514	212	181.5	BATE	00039419600TRLO0
12:02:41.531	1248	181.5	XLON	00039419603TRLO0
12:04:11.341	645	181.5	BATE	00039419634TRLO0
12:06:59.939	471	181.5	BATE	00039419739TRLO0
12:06:59.948	737	181.5	CHIX	00039419740TRLO0
12:06:59.957	991	181.5	TRQX	00039419741TRLO0
12:07:36.470	608	181.5	XLON	00039419792TRLO0
12:24:52.798	890	181.5	XLON	00039420635TRLO0
12:24:52.802	921	181.5	TRQX	00039420636TRLO0
12:25:15.926	1618	181.5	XLON	00039420651TRLO0
12:27:46.006	1792	181.5	XLON	00039420707TRLO0
12:28:19.360	2489	181.5	BATE	00039420724TRLO0
12:28:19.363	79	181.5	CHIX	00039420725TRLO0
12:28:19.363	581	181.5	CHIX	00039420726TRLO0
12:28:19.363	1311	181.5	CHIX	00039420727TRLO0
12:36:46.509	4	181.5	XLON	00039421054TRLO0
12:36:50.473	7	181.5	XLON	00039421067TRLO0
10:32:49.244	395	181.4	BATE	00039416456TRLO0
10:43:44.064	407	181.4	BATE	00039416682TRLO0
10:43:44.064	369	181.4	CHIX	00039416683TRLO0
10:43:44.064	447	181.4	XLON	00039416685TRLO0
10:48:14.040	2030	181.4	BATE	00039416829TRLO0
11:44:49.684	561	181.4	BATE	00039418930TRLO0
11:44:49.684	613	181.4	CHIX	00039418931TRLO0
11:44:49.684	894	181.4	XLON	00039418933TRLO0
11:58:25.079	845	181.4	BATE	00039419494TRLO0
11:58:25.078	953	181.4	XLON	00039419496TRLO0
12:02:41.514	239	181.4	XLON	00039419601TRLO0
12:02:41.515	445	181.4	BATE	00039419602TRLO0
12:02:41.531	876	181.4	XLON	00039419604TRLO0
12:04:11.342	765	181.4	XLON	00039419635TRLO0
12:04:31.173	537	181.4	XLON	00039419645TRLO0
12:06:33.502	724	181.4	XLON	00039419709TRLO0
12:07:19.242	811	181.4	XLON	00039419764TRLO0
12:12:18.009	553	181.4	XLON	00039420070TRLO0
12:13:16.006	965	181.4	XLON	00039420102TRLO0
12:16:25.173	2459	181.4	XLON	00039420199TRLO0
12:16:58.483	510	181.4	XLON	00039420231TRLO0
12:17:09.454	596	181.4	XLON	00039420244TRLO0
12:18:12.223	826	181.4	XLON	00039420293TRLO0
12:19:36.083	3510	181.4	BATE	00039420353TRLO0
12:21:00.005	1226	181.4	XLON	00039420396TRLO0
12:21:05.900	1028	181.4	XLON	00039420403TRLO0
12:21:13.036	471	181.4	CHIX	00039420413TRLO0
12:21:13.036	1053	181.4	BATE	00039420414TRLO0
12:25:16.008	887	181.4	XLON	00039420653TRLO0
12:28:19.349	926	181.4	XLON	00039420721TRLO0
12:28:19.349	471	181.4	CHIX	00039420722TRLO0
12:28:19.349	639	181.4	BATE	00039420723TRLO0
08:32:52.004	583	181.3	XLON	00039406700TRLO0
10:43:44.128	453	181.3	XLON	00039416687TRLO0
10:48:14.024	715	181.3	XLON	00039416825TRLO0
10:48:14.025	568	181.3	CHIX	00039416826TRLO0
10:48:14.025	511	181.3	BATE	00039416827TRLO0
10:53:24.384	1539	181.3	BATE	00039416956TRLO0
11:45:27.946	572	181.3	XLON	00039418946TRLO0
11:58:25.079	592	181.3	BATE	00039419495TRLO0
12:06:43.539	507	181.3	XLON	00039419725TRLO0
12:06:47.969	342	181.3	XLON	00039419728TRLO0
12:07:59.005	423	181.3	BATE	00039419826TRLO0
12:16:38.710	1006	181.3	XLON	00039420208TRLO0
12:21:50.473	834	181.3	XLON	00039420442TRLO0
12:21:55.338	528	181.3	XLON	00039420446TRLO0
08:18:05.464	375	181.2	XLON	00039406174TRLO0
08:18:26.378	470	181.2	XLON	00039406184TRLO0
08:18:26.378	94	181.2	XLON	00039406185TRLO0
08:18:34.806	151	181.2	XLON	00039406191TRLO0
08:18:34.806	1390	181.2	XLON	00039406192TRLO0
08:19:56.946	650	181.2	CHIX	00039406253TRLO0
08:19:56.946	574	181.2	XLON	00039406254TRLO0
08:23:37.777	148	181.2	BATE	00039406359TRLO0
08:23:37.778	83	181.2	CHIX	00039406360TRLO0
08:23:37.778	416	181.2	XLON	00039406361TRLO0
08:23:37.778	160	181.2	XLON	00039406362TRLO0
08:23:37.876	405	181.2	BATE	00039406363TRLO0
08:25:27.010	738	181.2	CHIX	00039406402TRLO0
08:25:27.010	471	181.2	BATE	00039406403TRLO0
08:25:27.010	578	181.2	XLON	00039406404TRLO0
08:25:27.023	777	181.2	BATE	00039406407TRLO0
10:48:14.024	500	181.2	XLON	00039416828TRLO0
10:53:24.372	513	181.2	BATE	00039416949TRLO0
10:53:24.372	591	181.2	CHIX	00039416950TRLO0
10:53:24.371	717	181.2	XLON	00039416951TRLO0
10:54:59.093	333	181.2	XLON	00039416979TRLO0
10:55:14.136	392	181.2	BATE	00039416993TRLO0
10:55:14.157	2200	181.2	XLON	00039416996TRLO0
10:55:14.157	100	181.2	XLON	00039416997TRLO0
12:09:43.008	904	181.2	XLON	00039419969TRLO0
08:11:40.561	209	181.1	BATE	00039405891TRLO0
08:11:40.561	262	181.1	BATE	00039405892TRLO0
08:19:56.946	401	181.1	XLON	00039406255TRLO0
08:25:27.018	558	181.1	CHIX	00039406405TRLO0
08:25:27.018	403	181.1	XLON	00039406406TRLO0
08:25:27.024	1177	181.1	BATE	00039406408TRLO0
10:53:24.377	412	181.1	CHIX	00039416952TRLO0
10:53:24.377	501	181.1	XLON	00039416955TRLO0
10:53:24.416	103	181.1	BATE	00039416957TRLO0
10:53:24.432	1	181.1	XLON	00039416958TRLO0
10:53:24.432	414	181.1	XLON	00039416959TRLO0
10:53:24.432	287	181.1	XLON	00039416960TRLO0
10:55:14.150	471	181.1	XLON	00039416994TRLO0
10:55:14.962	288	181.1	XLON	00039416998TRLO0
10:55:14.962	113	181.1	XLON	00039416999TRLO0
10:55:14.962	116	181.1	XLON	00039417000TRLO0
10:55:14.962	81	181.1	XLON	00039417001TRLO0
11:04:38.054	440	181.1	XLON	00039417352TRLO0
11:08:04.245	769	181.1	CHIX	00039417435TRLO0
11:08:04.245	471	181.1	BATE	00039417436TRLO0
11:08:04.244	686	181.1	XLON	00039417437TRLO0
11:08:04.245	1087	181.1	TRQX	00039417438TRLO0
11:08:04.271	8805	181.1	XLON	00039417440TRLO0
11:08:04.342	11	181.1	BATE	00039417448TRLO0
11:08:06.335	1159	181.1	BATE	00039417450TRLO0
11:08:06.335	1279	181.1	BATE	00039417451TRLO0
08:11:40.561	471	181	CHIX	00039405893TRLO0
08:11:40.561	564	181	XLON	00039405894TRLO0
08:11:47.704	340	181	CHIX	00039405901TRLO0
08:11:47.704	377	181	CHIX	00039405902TRLO0
08:11:47.726	1000	181	CHIX	00039405903TRLO0
08:14:57.046	70	181	BATE	00039406057TRLO0
08:14:57.046	67	181	BATE	00039406058TRLO0
08:14:57.046	67	181	BATE	00039406059TRLO0
08:14:57.046	215	181	BATE	00039406060TRLO0
08:25:29.866	471	181	BATE	00039406414TRLO0
08:25:29.866	577	181	XLON	00039406415TRLO0
10:55:14.153	764	181	XLON	00039416995TRLO0
11:08:04.338	200	181	CHIX	00039417446TRLO0
11:08:04.338	854	181	XLON	00039417447TRLO0
11:08:06.353	474	181	BATE	00039417452TRLO0
11:08:17.669	24	181	BATE	00039417453TRLO0
11:08:28.365	717	181	CHIX	00039417454TRLO0
11:08:28.365	682	181	XLON	00039417455TRLO0
11:33:09.733	1012	181	XLON	00039418455TRLO0
08:06:40.203	563	180.9	XLON	00039405689TRLO0
08:11:40.562	395	180.9	XLON	00039405895TRLO0
08:15:07.015	304	180.9	XLON	00039406070TRLO0
11:16:04.661	1740	180.9	BATE	00039417685TRLO0
11:18:26.347	471	180.9	BATE	00039417787TRLO0
11:33:09.735	709	180.9	XLON	00039418456TRLO0
11:33:09.745	434	180.9	BATE	00039418457TRLO0
11:33:09.745	408	180.9	CHIX	00039418458TRLO0
11:34:29.373	480	180.9	XLON	00039418533TRLO0
11:34:29.525	400	180.9	XLON	00039418535TRLO0
11:35:20.665	765	180.9	CHIX	00039418612TRLO0
11:35:20.665	570	180.9	BATE	00039418613TRLO0
08:14:57.031	568	180.8	CHIX	00039406048TRLO0
08:14:57.032	141	180.8	CHIX	00039406049TRLO0
08:14:57.031	572	180.8	XLON	00039406050TRLO0
08:14:57.031	782	180.8	TRQX	00039406051TRLO0
08:14:57.031	435	180.8	TRQX	00039406052TRLO0
08:14:57.058	572	180.8	CHIX	00039406061TRLO0
11:16:04.669	4263	180.8	XLON	00039417686TRLO0
11:16:13.483	814	180.8	XLON	00039417699TRLO0
11:18:49.943	944	180.8	XLON	00039417811TRLO0
11:32:27.458	532	180.8	BATE	00039418405TRLO0
11:32:27.458	516	180.8	CHIX	00039418406TRLO0
11:32:27.457	3772	180.8	XLON	00039418407TRLO0
11:32:27.458	936	180.8	TRQX	00039418408TRLO0
11:32:27.473	1331	180.8	BATE	00039418411TRLO0
11:32:27.473	1182	180.8	BATE	00039418412TRLO0
11:37:24.337	564	180.8	XLON	00039418692TRLO0
08:14:57.035	471	180.7	BATE	00039406053TRLO0
08:14:57.035	887	180.7	TRQX	00039406054TRLO0
08:14:57.035	25	180.7	XLON	00039406055TRLO0
08:14:57.035	374	180.7	XLON	00039406056TRLO0
08:14:57.058	506	180.7	CHIX	00039406062TRLO0
11:15:51.244	34	180.7	XLON	00039417659TRLO0
11:16:16.110	369	180.7	CHIX	00039417706TRLO0
11:16:16.110	811	180.7	BATE	00039417707TRLO0
11:16:16.110	634	180.7	XLON	00039417708TRLO0
11:17:00.538	657	180.7	CHIX	00039417738TRLO0
11:32:27.458	359	180.7	CHIX	00039418409TRLO0
11:32:27.458	2497	180.7	XLON	00039418410TRLO0
11:32:27.491	1430	180.7	XLON	00039418413TRLO0
11:32:27.491	736	180.7	XLON	00039418414TRLO0
11:37:24.338	394	180.7	XLON	00039418693TRLO0
11:37:48.569	406	180.7	XLON	00039418720TRLO0
08:14:57.059	899	180.6	BATE	00039406063TRLO0
08:11:44.420	405	180.1	BATE	00039405899TRLO0

---

---