FirstGroup PLC

Transaction in Own Shares • Mar 12, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, March 12 FirstGroup plc Transaction in own shares FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited. Date of Purchase 11 March 2025 Number of ordinary shares purchased 624,677 Weighted average price paid (p) 172.87 Highest price paid (p) 176.60 Lowest price paid (p) 171.30 Following the above purchase, FirstGroup holds 161,200,405 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 589,494,610. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 11 March 2025 is 589,494,610. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [email protected] Tel: +44 (0) 20 7725 3354 Transaction details Issuer name: FirstGroup PLC LEI: 549300DEJZCPWA4HKM93 ISIN: GB0003452173 Classification: 2.4. Acquisition or disposal of the issuer's own shares Intermediary name: Panmure Liberum Limited Intermediary Code: PMURGB3L Timezone: GMT Currency: GBp In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below: Aggregate information: Venue Weighted average price (pence per share) Aggregated volume XLON 172.93 335,852 BATE 172.88 175,244 CHIX 172.68 83,290 TRQX 172.76 30,291B Individual Transactions Transaction Time Volume Price Platform Transaction Ref 08:01:30 1711 172.10 XLON 00039221842TRLO0 08:01:30 711 172.00 XLON 00039221844TRLO0 08:01:30 489 171.90 XLON 00039221843TRLO0 08:01:31 485 171.30 XLON 00039221845TRLO0 08:03:52 1100 176.60 XLON 00039222141TRLO0 08:03:52 389 176.60 XLON 00039222142TRLO0 08:05:08 482 172.90 BATE 00039222225TRLO0 08:05:48 290 173.50 XLON 00039222262TRLO0 08:05:48 265 173.50 XLON 00039222263TRLO0 08:05:48 1454 173.50 XLON 00039222264TRLO0 08:05:48 29 173.50 XLON 00039222265TRLO0 08:07:36 482 173.10 CHIX 00039222381TRLO0 08:08:57 284 173.60 XLON 00039222462TRLO0 08:08:57 1164 173.60 XLON 00039222463TRLO0 08:10:25 482 173.10 CHIX 00039222609TRLO0 08:10:25 50 173.10 BATE 00039222610TRLO0 08:10:25 432 173.10 BATE 00039222611TRLO0 08:10:25 700 173.10 XLON 00039222612TRLO0 08:10:25 2009 172.90 TRQX 00039222613TRLO0 08:10:31 964 173.10 XLON 00039222624TRLO0 08:10:31 482 172.40 CHIX 00039222622TRLO0 08:10:31 482 172.40 BATE 00039222623TRLO0 08:21:47 482 173.40 CHIX 00039223102TRLO0 08:21:47 482 173.40 BATE 00039223103TRLO0 08:21:47 960 173.40 TRQX 00039223104TRLO0 08:21:47 714 173.40 XLON 00039223105TRLO0 08:30:00 482 173.50 CHIX 00039223458TRLO0 08:31:30 728 173.90 XLON 00039223546TRLO0 08:31:30 482 173.80 CHIX 00039223544TRLO0 08:31:30 728 173.80 XLON 00039223545TRLO0 08:37:22 482 174.20 CHIX 00039223762TRLO0 08:37:22 482 174.20 XLON 00039223763TRLO0 08:37:37 348 174.20 CHIX 00039223777TRLO0 08:41:08 482 174.20 CHIX 00039223911TRLO0 08:41:08 734 174.20 XLON 00039223912TRLO0 08:41:49 482 174.10 CHIX 00039223932TRLO0 08:41:49 482 174.10 BATE 00039223933TRLO0 08:41:49 739 174.10 XLON 00039223934TRLO0 08:41:49 1151 174.10 TRQX 00039223935TRLO0 08:41:49 8 174.10 XLON 00039223937TRLO0 08:41:49 482 174.00 CHIX 00039223936TRLO0 08:42:29 482 174.10 BATE 00039223952TRLO0 08:42:29 730 174.10 XLON 00039223953TRLO0 08:42:54 482 174.00 CHIX 00039223961TRLO0 08:42:54 482 174.00 BATE 00039223962TRLO0 08:42:54 348 174.00 XLON 00039223963TRLO0 08:46:43 482 174.10 CHIX 00039224124TRLO0 08:46:43 740 174.10 XLON 00039224125TRLO0 08:46:44 98 174.00 CHIX 00039224126TRLO0 08:47:06 482 174.00 BATE 00039224152TRLO0 08:47:06 137 174.00 XLON 00039224153TRLO0 08:47:14 482 174.00 BATE 00039224159TRLO0 08:47:14 39 174.00 CHIX 00039224160TRLO0 08:47:14 443 174.00 CHIX 00039224161TRLO0 08:47:14 351 174.00 XLON 00039224162TRLO0 08:47:14 391 174.00 XLON 00039224163TRLO0 08:47:15 482 174.00 BATE 00039224165TRLO0 08:47:15 482 174.00 CHIX 00039224166TRLO0 08:47:15 110 174.00 XLON 00039224167TRLO0 08:47:15 372 174.00 XLON 00039224168TRLO0 08:47:15 740 174.00 XLON 00039224169TRLO0 08:47:15 238 174.00 BATE 00039224170TRLO0 08:47:15 244 174.00 BATE 00039224171TRLO0 08:47:15 419 173.90 XLON 00039224177TRLO0 08:47:16 3160 174.00 BATE 00039224181TRLO0 08:47:16 49 174.00 CHIX 00039224182TRLO0 08:47:16 48 174.00 CHIX 00039224183TRLO0 08:47:16 563 174.00 BATE 00039224186TRLO0 08:47:16 580 174.00 BATE 00039224187TRLO0 08:47:16 558 174.00 BATE 00039224188TRLO0 08:47:16 500 174.00 BATE 00039224189TRLO0 08:47:16 3 174.00 BATE 00039224190TRLO0 08:47:16 482 173.90 BATE 00039224178TRLO0 08:47:16 482 173.90 CHIX 00039224179TRLO0 08:47:16 237 173.90 XLON 00039224180TRLO0 08:47:16 303 173.80 XLON 00039224184TRLO0 08:47:16 254 173.80 XLON 00039224185TRLO0 08:47:18 131 173.90 XLON 00039224198TRLO0 08:47:18 10 173.90 XLON 00039224199TRLO0 08:47:18 1300 173.90 XLON 00039224200TRLO0 08:47:18 144 173.90 XLON 00039224201TRLO0 08:47:18 35 173.90 XLON 00039224202TRLO0 08:47:22 867 173.90 BATE 00039224205TRLO0 08:47:24 363 173.90 BATE 00039224206TRLO0 08:47:24 362 173.90 BATE 00039224207TRLO0 08:47:25 164 173.90 BATE 00039224208TRLO0 08:47:30 482 173.60 BATE 00039224209TRLO0 08:47:30 360 173.60 XLON 00039224210TRLO0 08:47:32 482 173.60 BATE 00039224215TRLO0 08:47:32 372 173.60 XLON 00039224216TRLO0 08:47:33 482 173.60 BATE 00039224217TRLO0 08:50:48 310 173.70 XLON 00039224330TRLO0 08:50:48 64 173.70 XLON 00039224331TRLO0 08:50:48 482 173.60 BATE 00039224325TRLO0 08:50:48 482 173.60 CHIX 00039224326TRLO0 08:50:48 732 173.60 XLON 00039224327TRLO0 08:51:50 772 173.70 XLON 00039224366TRLO0 08:51:50 268 173.70 XLON 00039224367TRLO0 08:51:50 134 173.70 XLON 00039224368TRLO0 08:51:50 44 173.70 XLON 00039224369TRLO0 08:51:50 370 173.60 BATE 00039224362TRLO0 08:51:50 458 173.60 XLON 00039224363TRLO0 08:51:50 153 173.60 XLON 00039224364TRLO0 08:51:50 129 173.60 XLON 00039224365TRLO0 08:51:50 360 173.50 BATE 00039224358TRLO0 08:51:50 122 173.50 BATE 00039224359TRLO0 08:51:50 688 173.50 CHIX 00039224360TRLO0 08:51:50 734 173.50 XLON 00039224361TRLO0 08:52:12 580 173.50 BATE 00039224379TRLO0 08:52:12 240 173.50 XLON 00039224380TRLO0 08:52:12 84 173.50 XLON 00039224381TRLO0 08:52:12 153 173.50 XLON 00039224382TRLO0 08:52:12 113 173.50 XLON 00039224383TRLO0 08:52:12 631 173.40 CHIX 00039224376TRLO0 08:52:12 482 173.40 BATE 00039224377TRLO0 08:52:12 729 173.40 XLON 00039224378TRLO0 08:52:17 376 173.40 CHIX 00039224385TRLO0 08:52:18 240 173.50 XLON 00039224387TRLO0 08:52:18 1300 173.50 XLON 00039224388TRLO0 08:52:18 111 173.50 XLON 00039224389TRLO0 08:52:18 1439 173.50 BATE 00039224390TRLO0 08:52:18 106 173.40 CHIX 00039224386TRLO0 08:52:32 586 173.50 BATE 00039224399TRLO0 08:52:32 347 173.50 XLON 00039224400TRLO0 08:52:32 130 173.50 XLON 00039224401TRLO0 08:52:32 148 173.50 XLON 00039224402TRLO0 08:52:32 333 173.50 XLON 00039224403TRLO0 08:52:32 376 173.40 BATE 00039224396TRLO0 08:52:32 106 173.40 BATE 00039224397TRLO0 08:52:32 482 173.40 XLON 00039224398TRLO0 08:54:18 482 173.60 BATE 00039224477TRLO0 08:54:18 482 173.60 XLON 00039224478TRLO0 08:58:11 263 173.70 XLON 00039224723TRLO0 08:58:11 136 173.70 XLON 00039224724TRLO0 08:58:11 131 173.70 XLON 00039224725TRLO0 08:58:11 155 173.70 XLON 00039224726TRLO0 08:58:11 649 173.60 CHIX 00039224718TRLO0 08:58:11 482 173.60 BATE 00039224720TRLO0 08:58:11 204 173.60 XLON 00039224721TRLO0 08:58:11 995 173.60 TRQX 00039224722TRLO0 08:58:12 512 173.60 XLON 00039224727TRLO0 08:58:14 239 173.60 BATE 00039224728TRLO0 08:58:14 243 173.60 BATE 00039224729TRLO0 09:00:31 1716 173.80 XLON 00039224897TRLO0 09:00:31 242 173.70 XLON 00039224895TRLO0 09:00:31 540 173.70 XLON 00039224896TRLO0 09:00:31 602 173.60 CHIX 00039224886TRLO0 09:00:31 482 173.60 BATE 00039224891TRLO0 09:00:31 726 173.60 XLON 00039224892TRLO0 09:00:31 10 173.50 XLON 00039224899TRLO0 09:00:31 238 173.50 XLON 00039224900TRLO0 09:00:31 99 173.50 XLON 00039224901TRLO0 09:00:32 2 173.60 BATE 00039224906TRLO0 09:00:32 1008 173.60 BATE 00039224907TRLO0 09:00:32 51 173.60 BATE 00039224910TRLO0 09:00:32 48 173.60 BATE 00039224911TRLO0 09:00:32 48 173.60 BATE 00039224912TRLO0 09:00:32 21 173.60 BATE 00039224913TRLO0 09:00:32 159 173.60 BATE 00039224914TRLO0 09:00:32 1036 173.60 BATE 00039224915TRLO0 09:00:32 509 173.50 CHIX 00039224903TRLO0 09:00:32 482 173.50 BATE 00039224904TRLO0 09:00:32 209 173.50 XLON 00039224905TRLO0 09:00:32 512 173.40 BATE 00039224908TRLO0 09:00:32 307 173.40 XLON 00039224909TRLO0 09:00:32 114 173.40 XLON 00039224916TRLO0 09:00:32 91 173.40 XLON 00039224918TRLO0 09:00:45 959 173.30 BATE 00039224965TRLO0 09:00:45 720 173.30 XLON 00039224966TRLO0 09:00:45 2150 173.30 XLON 00039224967TRLO0 09:00:46 482 173.20 XLON 00039224968TRLO0 09:00:59 70 173.30 XLON 00039224986TRLO0 09:00:59 140 173.30 XLON 00039224987TRLO0 09:00:59 144 173.30 XLON 00039224988TRLO0 09:00:59 29 173.30 XLON 00039224989TRLO0 09:01:05 99 173.30 XLON 00039224995TRLO0 09:01:05 129 173.30 XLON 00039224996TRLO0 09:01:05 241 173.30 XLON 00039224997TRLO0 09:01:05 79 173.30 XLON 00039224998TRLO0 09:01:05 137 173.30 XLON 00039224999TRLO0 09:01:05 147 173.30 XLON 00039225001TRLO0 09:01:05 125 173.30 XLON 00039225002TRLO0 09:01:05 133 173.30 XLON 00039225003TRLO0 09:01:05 129 173.30 XLON 00039225004TRLO0 09:01:05 195 173.30 XLON 00039225005TRLO0 09:01:05 295 173.30 XLON 00039225006TRLO0 09:01:05 152 173.30 XLON 00039225007TRLO0 09:01:05 129 173.30 XLON 00039225008TRLO0 09:01:05 147 173.30 XLON 00039225009TRLO0 09:01:07 241 173.30 XLON 00039225010TRLO0 09:01:07 149 173.30 XLON 00039225011TRLO0 09:01:07 145 173.30 XLON 00039225012TRLO0 09:01:13 88 173.30 XLON 00039225013TRLO0 09:01:13 153 173.30 XLON 00039225014TRLO0 09:09:51 1000 173.20 BATE 00039225403TRLO0 09:09:51 490 173.10 XLON 00039225404TRLO0 09:09:51 495 173.10 XLON 00039225405TRLO0 09:09:51 44 173.10 XLON 00039225406TRLO0 09:09:51 637 173.00 CHIX 00039225399TRLO0 09:09:51 482 173.00 BATE 00039225400TRLO0 09:09:51 708 173.00 XLON 00039225401TRLO0 09:09:51 490 173.00 XLON 00039225407TRLO0 09:09:51 228 173.00 XLON 00039225408TRLO0 09:09:51 466 172.90 CHIX 00039225402TRLO0 09:10:20 50 173.00 XLON 00039225547TRLO0 09:10:20 135 173.00 XLON 00039225548TRLO0 09:10:20 148 173.00 XLON 00039225549TRLO0 09:11:04 573 172.70 BATE 00039225600TRLO0 09:11:04 545 172.70 XLON 00039225601TRLO0 09:11:04 28 172.70 XLON 00039225602TRLO0 09:19:13 1100 172.70 BATE 00039225860TRLO0 09:19:13 733 172.70 BATE 00039225861TRLO0 09:19:13 460 172.70 XLON 00039225862TRLO0 09:19:13 98 172.70 XLON 00039225863TRLO0 09:19:13 131 172.70 XLON 00039225864TRLO0 09:19:13 338 172.70 XLON 00039225865TRLO0 09:19:13 482 172.60 BATE 00039225855TRLO0 09:19:13 564 172.60 CHIX 00039225856TRLO0 09:19:13 815 172.60 XLON 00039225857TRLO0 09:19:13 931 172.60 TRQX 00039225858TRLO0 09:19:13 394 172.50 CHIX 00039225859TRLO0 09:19:33 226 172.70 XLON 00039225887TRLO0 09:19:33 363 172.70 XLON 00039225888TRLO0 09:19:33 7 172.70 XLON 00039225889TRLO0 09:20:06 1363 172.90 XLON 00039225901TRLO0 09:20:18 454 172.90 XLON 00039225903TRLO0 09:20:18 1 172.90 XLON 00039225904TRLO0 09:20:18 26 172.90 XLON 00039225905TRLO0 09:20:18 121 172.90 XLON 00039225906TRLO0 09:20:18 143 172.90 XLON 00039225907TRLO0 09:20:18 449 172.90 XLON 00039225908TRLO0 09:20:18 140 172.90 XLON 00039225910TRLO0 09:20:18 145 172.90 XLON 00039225911TRLO0 09:20:18 147 172.90 XLON 00039225912TRLO0 09:20:18 140 172.90 XLON 00039225913TRLO0 09:20:18 446 172.90 XLON 00039225914TRLO0 09:20:19 146 172.90 XLON 00039225915TRLO0 09:20:19 146 172.90 XLON 00039225916TRLO0 09:20:19 460 172.90 XLON 00039225917TRLO0 09:20:19 6 172.90 XLON 00039225918TRLO0 09:20:19 140 172.90 XLON 00039225919TRLO0 09:20:19 145 172.90 XLON 00039225920TRLO0 09:20:19 76 172.90 XLON 00039225921TRLO0 09:20:21 1605 172.80 XLON 00039225923TRLO0 09:20:21 419 172.80 XLON 00039225924TRLO0 09:20:21 395 172.80 XLON 00039225925TRLO0 09:20:21 152 172.80 XLON 00039225926TRLO0 09:20:21 138 172.80 XLON 00039225927TRLO0 09:20:22 126 172.80 XLON 00039225928TRLO0 09:20:22 141 172.80 XLON 00039225929TRLO0 09:20:22 320 172.80 XLON 00039225930TRLO0 09:20:22 139 172.80 XLON 00039225931TRLO0 09:20:22 142 172.80 XLON 00039225932TRLO0 09:20:22 174 172.80 XLON 00039225933TRLO0 09:20:24 728 172.70 BATE 00039225938TRLO0 09:20:24 482 172.70 XLON 00039225939TRLO0 09:20:24 643 172.60 XLON 00039225940TRLO0 09:22:35 482 172.60 XLON 00039226020TRLO0 09:23:11 474 172.50 CHIX 00039226031TRLO0 09:23:11 604 172.50 BATE 00039226032TRLO0 09:23:11 813 172.50 XLON 00039226033TRLO0 09:23:11 569 172.40 XLON 00039226034TRLO0 09:41:27 488 172.60 XLON 00039226656TRLO0 09:41:27 205 172.60 XLON 00039226657TRLO0 09:41:27 482 172.50 CHIX 00039226652TRLO0 09:41:27 482 172.50 BATE 00039226653TRLO0 09:41:27 766 172.50 XLON 00039226654TRLO0 09:41:27 935 172.50 TRQX 00039226655TRLO0 09:41:27 1512 172.50 XLON 00039226658TRLO0 09:41:30 357 172.50 XLON 00039226664TRLO0 09:41:30 133 172.50 XLON 00039226665TRLO0 09:41:31 107 172.50 XLON 00039226666TRLO0 09:41:31 360 172.50 XLON 00039226667TRLO0 09:41:31 470 172.50 BATE 00039226668TRLO0 09:41:31 168 172.50 CHIX 00039226669TRLO0 09:41:52 712 172.50 BATE 00039226687TRLO0 09:41:52 352 172.50 XLON 00039226688TRLO0 09:41:52 134 172.50 XLON 00039226689TRLO0 09:41:52 144 172.50 XLON 00039226690TRLO0 09:41:52 389 172.50 XLON 00039226691TRLO0 09:41:52 792 172.30 CHIX 00039226683TRLO0 09:41:52 482 172.30 BATE 00039226684TRLO0 09:41:52 581 172.30 XLON 00039226685TRLO0 09:41:52 24 172.30 XLON 00039226686TRLO0 09:42:09 811 172.30 CHIX 00039226709TRLO0 09:42:10 362 172.50 BATE 00039226710TRLO0 09:42:13 70 172.50 BATE 00039226713TRLO0 09:42:13 159 172.50 BATE 00039226714TRLO0 09:42:13 255 172.50 BATE 00039226715TRLO0 09:42:13 482 172.30 BATE 00039226711TRLO0 09:42:13 482 172.30 XLON 00039226712TRLO0 09:42:51 482 172.30 XLON 00039226749TRLO0 09:42:57 763 172.20 BATE 00039226752TRLO0 09:42:57 753 172.20 XLON 00039226753TRLO0 09:43:02 588 172.10 BATE 00039226754TRLO0 09:43:02 275 172.10 XLON 00039226755TRLO0 09:43:07 258 172.10 XLON 00039226757TRLO0 09:44:24 86 172.40 XLON 00039226822TRLO0 09:44:24 572 172.40 XLON 00039226823TRLO0 09:44:24 67 172.40 XLON 00039226824TRLO0 09:44:24 130 172.40 XLON 00039226825TRLO0 09:44:24 147 172.40 XLON 00039226826TRLO0 09:48:41 1939 172.70 BATE 00039227037TRLO0 09:48:41 112 172.70 BATE 00039227038TRLO0 09:52:45 772 173.50 XLON 00039227202TRLO0 09:52:45 771 173.50 XLON 00039227203TRLO0 09:52:58 763 173.40 BATE 00039227209TRLO0 09:52:58 838 173.40 CHIX 00039227210TRLO0 09:52:58 15 173.40 BATE 00039227211TRLO0 09:52:58 769 173.40 XLON 00039227212TRLO0 09:52:58 767 173.40 XLON 00039227213TRLO0 09:53:43 626 173.30 BATE 00039227230TRLO0 09:53:43 647 173.30 CHIX 00039227231TRLO0 09:53:43 765 173.30 XLON 00039227232TRLO0 10:00:29 562 173.20 BATE 00039227553TRLO0 10:00:29 864 173.20 CHIX 00039227554TRLO0 10:00:29 775 173.20 XLON 00039227555TRLO0 10:00:30 541 173.10 XLON 00039227557TRLO0 10:00:39 103 173.10 XLON 00039227593TRLO0 10:01:39 739 173.10 BATE 00039227675TRLO0 10:01:39 770 173.10 XLON 00039227676TRLO0 10:01:39 769 173.10 XLON 00039227677TRLO0 10:03:53 382 173.10 XLON 00039227854TRLO0 10:03:53 247 173.00 CHIX 00039227848TRLO0 10:03:53 500 173.00 BATE 00039227849TRLO0 10:03:53 167 173.00 CHIX 00039227850TRLO0 10:03:53 253 173.00 BATE 00039227851TRLO0 10:03:53 500 173.00 XLON 00039227852TRLO0 10:03:53 267 173.00 XLON 00039227853TRLO0 10:09:20 90 173.10 XLON 00039228071TRLO0 10:09:20 365 173.10 XLON 00039228072TRLO0 10:09:20 143 173.10 XLON 00039228073TRLO0 10:09:20 147 173.10 XLON 00039228074TRLO0 10:09:20 295 173.10 XLON 00039228075TRLO0 10:09:20 129 173.10 XLON 00039228076TRLO0 10:09:20 450 173.10 XLON 00039228077TRLO0 10:09:20 143 173.10 XLON 00039228078TRLO0 10:09:20 1042 173.10 XLON 00039228079TRLO0 10:09:20 134 173.10 XLON 00039228080TRLO0 10:09:20 450 173.10 XLON 00039228081TRLO0 10:09:20 799 173.10 XLON 00039228082TRLO0 10:09:20 497 172.90 CHIX 00039228068TRLO0 10:09:20 739 172.90 BATE 00039228069TRLO0 10:09:20 768 172.90 XLON 00039228070TRLO0 10:09:22 243 172.90 BATE 00039228083TRLO0 10:09:22 239 172.90 BATE 00039228084TRLO0 10:09:23 328 172.80 BATE 00039228085TRLO0 10:09:23 775 172.80 XLON 00039228086TRLO0 10:09:23 196 172.80 BATE 00039228087TRLO0 10:13:24 456 172.80 XLON 00039228245TRLO0 10:13:24 229 172.80 XLON 00039228246TRLO0 10:13:24 185 172.80 XLON 00039228247TRLO0 10:13:39 636 172.70 BATE 00039228252TRLO0 10:13:39 6 172.70 BATE 00039228253TRLO0 10:13:39 732 172.70 XLON 00039228254TRLO0 10:13:39 513 172.60 XLON 00039228255TRLO0 10:13:39 449 172.60 BATE 00039228256TRLO0 10:13:41 432 172.50 CHIX 00039228258TRLO0 10:13:41 1127 172.50 TRQX 00039228259TRLO0 10:16:34 429 172.30 XLON 00039228381TRLO0 10:27:10 298 172.90 BATE 00039228694TRLO0 10:27:16 581 172.90 CHIX 00039228696TRLO0 10:27:16 482 172.90 BATE 00039228697TRLO0 10:28:38 482 172.90 BATE 00039228724TRLO0 10:28:38 1029 172.90 TRQX 00039228725TRLO0 10:28:38 809 172.90 XLON 00039228726TRLO0 10:34:56 806 172.80 CHIX 00039228939TRLO0 10:34:56 482 172.80 BATE 00039228940TRLO0 10:34:56 539 172.80 XLON 00039228941TRLO0 10:39:47 714 173.00 CHIX 00039229127TRLO0 10:39:47 482 173.00 BATE 00039229128TRLO0 10:39:47 482 173.00 XLON 00039229129TRLO0 10:40:29 1 173.00 BATE 00039229236TRLO0 10:40:29 500 173.00 BATE 00039229237TRLO0 10:40:29 209 173.00 BATE 00039229238TRLO0 10:40:29 571 172.90 CHIX 00039229232TRLO0 10:40:29 484 172.90 BATE 00039229233TRLO0 10:40:29 32 172.90 XLON 00039229234TRLO0 10:40:29 517 172.90 XLON 00039229235TRLO0 10:42:37 482 172.90 BATE 00039229311TRLO0 10:42:37 333 172.90 XLON 00039229312TRLO0 10:42:37 217 172.90 XLON 00039229313TRLO0 10:42:40 483 172.90 XLON 00039229315TRLO0 10:49:19 226 173.30 XLON 00039229559TRLO0 10:49:19 237 173.30 XLON 00039229560TRLO0 10:49:19 12 173.30 XLON 00039229561TRLO0 10:49:19 694 173.20 CHIX 00039229550TRLO0 10:49:19 460 173.20 BATE 00039229551TRLO0 10:49:19 57 173.20 BATE 00039229552TRLO0 10:49:19 590 173.20 XLON 00039229553TRLO0 10:49:19 500 173.20 XLON 00039229554TRLO0 10:49:19 100 173.20 XLON 00039229555TRLO0 10:49:19 500 173.20 BATE 00039229556TRLO0 10:49:19 640 173.20 CHIX 00039229557TRLO0 10:49:19 21 173.20 BATE 00039229558TRLO0 10:50:40 709 173.10 XLON 00039229600TRLO0 10:56:37 243 173.10 BATE 00039229865TRLO0 10:59:25 87 173.20 CHIX 00039229952TRLO0 11:00:04 534 173.20 BATE 00039229980TRLO0 11:00:04 614 173.20 CHIX 00039229981TRLO0 11:00:04 610 173.20 XLON 00039229982TRLO0 11:00:33 432 173.10 CHIX 00039230024TRLO0 11:00:33 462 173.10 BATE 00039230025TRLO0 11:00:33 564 173.10 XLON 00039230026TRLO0 11:00:33 1334 173.10 TRQX 00039230027TRLO0 11:00:36 493 173.10 BATE 00039230028TRLO0 11:00:36 563 173.10 XLON 00039230029TRLO0 11:00:37 491 173.10 BATE 00039230031TRLO0 11:00:46 489 173.10 BATE 00039230037TRLO0 11:03:04 244 173.20 CHIX 00039230110TRLO0 11:04:15 562 173.20 XLON 00039230175TRLO0 11:05:11 250 173.10 XLON 00039230224TRLO0 11:07:10 245 173.10 BATE 00039230274TRLO0 11:08:36 271 173.10 BATE 00039230298TRLO0 11:08:36 569 173.10 XLON 00039230299TRLO0 11:08:37 508 173.10 CHIX 00039230300TRLO0 11:08:37 577 173.10 XLON 00039230301TRLO0 11:08:38 498 173.10 BATE 00039230302TRLO0 11:08:38 209 173.10 BATE 00039230305TRLO0 11:08:38 129 173.10 BATE 00039230306TRLO0 11:08:38 397 173.00 XLON 00039230303TRLO0 11:08:38 606 173.00 XLON 00039230304TRLO0 11:08:39 100 173.10 XLON 00039230307TRLO0 11:08:39 162 173.10 BATE 00039230308TRLO0 11:08:45 264 173.10 XLON 00039230310TRLO0 11:12:04 10 173.10 BATE 00039230375TRLO0 11:21:57 244 173.10 BATE 00039230669TRLO0 11:23:52 243 173.10 BATE 00039230706TRLO0 11:27:32 243 173.10 BATE 00039230831TRLO0 11:37:39 159 173.40 BATE 00039231436TRLO0 11:37:39 956 173.40 BATE 00039231437TRLO0 11:37:39 243 173.40 BATE 00039231438TRLO0 11:37:39 358 173.40 BATE 00039231439TRLO0 11:37:39 865 173.40 BATE 00039231440TRLO0 11:37:39 500 173.40 BATE 00039231442TRLO0 11:37:39 187 173.30 BATE 00039231431TRLO0 11:37:39 415 173.30 BATE 00039231432TRLO0 11:37:39 1081 173.30 TRQX 00039231433TRLO0 11:37:39 365 173.30 TRQX 00039231434TRLO0 11:37:39 46 173.30 XLON 00039231435TRLO0 11:37:40 363 173.40 BATE 00039231443TRLO0 11:37:40 482 173.20 CHIX 00039231444TRLO0 11:37:41 74 173.40 BATE 00039231446TRLO0 11:38:20 71 173.40 BATE 00039231485TRLO0 11:38:20 485 173.40 BATE 00039231486TRLO0 11:38:20 83 173.40 CHIX 00039231487TRLO0 11:38:20 77 173.40 CHIX 00039231488TRLO0 11:38:20 399 173.40 CHIX 00039231489TRLO0 11:38:20 150 173.40 XLON 00039231490TRLO0 11:38:20 465 173.40 XLON 00039231491TRLO0 11:38:20 129 173.40 XLON 00039231492TRLO0 11:38:20 90 173.40 XLON 00039231493TRLO0 11:38:20 722 173.40 BATE 00039231494TRLO0 11:38:20 136 173.40 XLON 00039231495TRLO0 11:38:20 137 173.40 XLON 00039231496TRLO0 11:38:20 215 173.40 XLON 00039231497TRLO0 11:38:20 542 173.20 BATE 00039231481TRLO0 11:38:20 41 173.20 BATE 00039231482TRLO0 11:38:20 482 173.20 CHIX 00039231483TRLO0 11:38:20 697 173.20 XLON 00039231484TRLO0 11:38:21 506 173.40 BATE 00039231499TRLO0 11:38:21 499 173.40 BATE 00039231500TRLO0 11:38:21 730 173.40 BATE 00039231501TRLO0 11:38:21 482 173.20 XLON 00039231498TRLO0 11:38:22 736 173.40 BATE 00039231502TRLO0 11:38:22 159 173.40 BATE 00039231503TRLO0 11:38:22 817 173.40 BATE 00039231504TRLO0 11:38:24 369 173.10 CHIX 00039231505TRLO0 11:39:26 217 173.40 BATE 00039231555TRLO0 11:39:26 58 173.40 BATE 00039231556TRLO0 11:39:26 118 173.40 BATE 00039231557TRLO0 11:39:29 796 173.30 BATE 00039231560TRLO0 11:41:05 245 173.20 BATE 00039231665TRLO0 11:41:50 694 173.20 XLON 00039231675TRLO0 11:41:50 388 173.20 CHIX 00039231676TRLO0 11:41:50 493 173.20 BATE 00039231677TRLO0 11:41:50 295 173.20 CHIX 00039231678TRLO0 11:41:51 152 173.20 XLON 00039231679TRLO0 11:41:51 147 173.20 XLON 00039231680TRLO0 11:41:51 54 173.20 XLON 00039231681TRLO0 11:41:51 127 173.20 XLON 00039231682TRLO0 11:41:51 148 173.20 XLON 00039231683TRLO0 11:43:30 82 173.20 XLON 00039231841TRLO0 11:43:30 138 173.20 XLON 00039231842TRLO0 11:43:30 126 173.20 XLON 00039231843TRLO0 11:43:30 490 173.20 XLON 00039231844TRLO0 11:43:30 147 173.20 XLON 00039231846TRLO0 11:43:30 149 173.20 XLON 00039231847TRLO0 11:43:30 195 173.20 XLON 00039231848TRLO0 11:43:30 130 173.20 XLON 00039231849TRLO0 11:43:30 130 173.20 XLON 00039231850TRLO0 11:43:30 136 173.20 XLON 00039231851TRLO0 11:43:30 126 173.20 XLON 00039231852TRLO0 11:43:30 152 173.20 XLON 00039231853TRLO0 11:43:30 131 173.20 XLON 00039231854TRLO0 11:43:30 460 173.20 XLON 00039231855TRLO0 11:43:30 94 173.20 XLON 00039231856TRLO0 11:43:30 131 173.20 XLON 00039231857TRLO0 11:43:30 151 173.20 XLON 00039231858TRLO0 11:43:30 129 173.20 XLON 00039231859TRLO0 11:43:30 355 173.20 XLON 00039231860TRLO0 11:43:30 128 173.20 XLON 00039231861TRLO0 11:43:30 142 173.20 XLON 00039231862TRLO0 11:43:30 472 173.20 XLON 00039231863TRLO0 11:43:30 666 173.10 CHIX 00039231838TRLO0 11:43:30 39 173.10 XLON 00039231839TRLO0 11:43:30 660 173.10 XLON 00039231840TRLO0 11:43:30 552 173.10 CHIX 00039231845TRLO0 11:43:31 981 173.00 XLON 00039231865TRLO0 11:46:53 246 172.90 BATE 00039232036TRLO0 11:46:53 571 172.90 BATE 00039232037TRLO0 11:46:53 895 172.90 XLON 00039232038TRLO0 11:46:53 539 172.80 XLON 00039232039TRLO0 11:46:54 482 172.80 XLON 00039232041TRLO0 11:46:55 503 172.70 XLON 00039232042TRLO0 11:48:27 18 172.50 XLON 00039232225TRLO0 11:50:04 245 172.50 BATE 00039232336TRLO0 11:50:58 247 172.50 BATE 00039232370TRLO0 11:52:46 247 172.50 BATE 00039232471TRLO0 11:54:34 88 172.50 BATE 00039232549TRLO0 11:56:29 87 172.50 BATE 00039232605TRLO0 11:57:28 246 172.50 BATE 00039232649TRLO0 12:07:04 482 172.90 CHIX 00039233022TRLO0 12:07:04 1117 172.90 TRQX 00039233023TRLO0 12:07:04 699 172.90 XLON 00039233024TRLO0 12:07:04 490 172.90 XLON 00039233025TRLO0 12:07:05 482 172.90 CHIX 00039233026TRLO0 12:09:55 147 173.00 XLON 00039233126TRLO0 12:09:55 227 173.00 XLON 00039233128TRLO0 12:09:55 145 173.00 XLON 00039233129TRLO0 12:09:55 146 173.00 XLON 00039233130TRLO0 12:09:55 472 173.00 XLON 00039233132TRLO0 12:09:55 226 173.00 XLON 00039233133TRLO0 12:09:55 118 173.00 XLON 00039233134TRLO0 12:09:55 102 173.00 XLON 00039233135TRLO0 12:09:55 17 173.00 XLON 00039233136TRLO0 12:09:55 153 173.00 XLON 00039233137TRLO0 12:09:55 480 173.00 XLON 00039233138TRLO0 12:09:55 78 173.00 XLON 00039233139TRLO0 12:09:55 61 173.00 XLON 00039233146TRLO0 12:09:55 146 173.00 XLON 00039233147TRLO0 12:09:55 480 173.00 XLON 00039233148TRLO0 12:09:55 1 173.00 XLON 00039233153TRLO0 12:09:55 826 172.80 CHIX 00039233119TRLO0 12:09:55 553 172.80 BATE 00039233120TRLO0 12:09:55 688 172.80 XLON 00039233121TRLO0 12:09:56 1066 172.80 BATE 00039233163TRLO0 12:09:56 375 172.80 XLON 00039233164TRLO0 12:09:56 107 172.80 XLON 00039233165TRLO0 12:09:56 245 172.80 XLON 00039233166TRLO0 12:09:56 152 172.80 XLON 00039233167TRLO0 12:09:56 128 172.80 XLON 00039233168TRLO0 12:09:56 470 172.80 XLON 00039233169TRLO0 12:09:56 482 172.70 CHIX 00039233158TRLO0 12:09:56 482 172.70 BATE 00039233159TRLO0 12:09:56 444 172.70 XLON 00039233160TRLO0 12:09:56 500 172.70 XLON 00039233161TRLO0 12:09:56 221 172.70 XLON 00039233162TRLO0 12:10:06 500 172.80 BATE 00039233176TRLO0 12:10:06 31 172.80 BATE 00039233177TRLO0 12:10:06 536 172.80 BATE 00039233179TRLO0 12:10:06 451 172.60 CHIX 00039233173TRLO0 12:10:06 933 172.60 XLON 00039233174TRLO0 12:10:10 51 172.70 XLON 00039233182TRLO0 12:10:10 149 172.70 XLON 00039233183TRLO0 12:10:10 127 172.70 XLON 00039233184TRLO0 12:10:10 482 172.60 BATE 00039233181TRLO0 12:10:20 482 172.60 BATE 00039233203TRLO0 12:10:20 482 172.60 XLON 00039233204TRLO0 12:11:14 654 172.50 BATE 00039233637TRLO0 12:11:14 674 172.50 XLON 00039233638TRLO0 12:11:14 675 172.40 XLON 00039233639TRLO0 12:13:13 410 172.30 CHIX 00039233711TRLO0 12:14:54 640 172.30 BATE 00039233749TRLO0 12:14:54 161 172.30 XLON 00039233750TRLO0 12:14:54 506 172.30 XLON 00039233751TRLO0 12:20:36 751 172.60 CHIX 00039233983TRLO0 12:20:36 849 172.60 XLON 00039233988TRLO0 12:28:50 470 172.60 XLON 00039234249TRLO0 12:28:50 51 172.60 XLON 00039234250TRLO0 12:28:50 153 172.60 XLON 00039234254TRLO0 12:28:50 161 172.60 XLON 00039234259TRLO0 12:28:50 83 172.60 XLON 00039234261TRLO0 12:28:50 29 172.60 XLON 00039234262TRLO0 12:28:50 35 172.60 XLON 00039234263TRLO0 12:28:50 133 172.60 XLON 00039234264TRLO0 12:28:50 22 172.60 XLON 00039234265TRLO0 12:28:50 688 172.60 XLON 00039234266TRLO0 12:28:50 180 172.60 XLON 00039234267TRLO0 12:28:50 141 172.60 XLON 00039234268TRLO0 12:28:50 139 172.60 XLON 00039234269TRLO0 12:28:50 93 172.60 XLON 00039234270TRLO0 12:28:50 86 172.60 XLON 00039234271TRLO0 12:28:50 114 172.60 XLON 00039234275TRLO0 12:28:50 33 172.60 XLON 00039234276TRLO0 12:28:50 40 172.60 XLON 00039234277TRLO0 12:28:50 470 172.60 XLON 00039234278TRLO0 12:28:50 126 172.60 XLON 00039234279TRLO0 12:28:50 78 172.60 XLON 00039234280TRLO0 12:28:50 482 172.50 CHIX 00039234237TRLO0 12:28:50 699 172.50 BATE 00039234242TRLO0 12:28:50 1409 172.50 TRQX 00039234243TRLO0 12:28:50 854 172.50 XLON 00039234244TRLO0 12:29:22 612 172.40 CHIX 00039234303TRLO0 12:29:22 718 172.40 BATE 00039234304TRLO0 12:29:22 845 172.40 XLON 00039234305TRLO0 12:29:22 24 172.40 XLON 00039234306TRLO0 12:41:44 482 172.30 CHIX 00039234722TRLO0 12:41:44 689 172.30 BATE 00039234728TRLO0 12:42:15 2129 172.90 BATE 00039234742TRLO0 12:42:15 877 172.40 XLON 00039234741TRLO0 12:43:40 707 172.80 BATE 00039234774TRLO0 12:43:40 482 172.80 CHIX 00039234779TRLO0 12:43:40 877 172.80 XLON 00039234780TRLO0 12:43:40 1057 172.80 BATE 00039234817TRLO0 12:43:40 836 172.80 BATE 00039234822TRLO0 12:43:40 970 172.80 BATE 00039234828TRLO0 12:43:40 500 172.80 BATE 00039234830TRLO0 12:43:40 344 172.80 BATE 00039234831TRLO0 12:43:40 853 172.80 BATE 00039234832TRLO0 12:43:40 847 172.80 BATE 00039234834TRLO0 12:43:40 643 172.80 BATE 00039234836TRLO0 12:43:40 613 172.70 XLON 00039234781TRLO0 12:43:40 160 172.70 XLON 00039234786TRLO0 12:43:40 951 172.60 TRQX 00039234812TRLO0 12:59:04 482 173.90 CHIX 00039235162TRLO0 12:59:04 672 173.90 BATE 00039235163TRLO0 12:59:04 512 173.90 XLON 00039235164TRLO0 12:59:04 618 173.80 XLON 00039235165TRLO0 13:00:11 1306 174.30 CHIX 00039235226TRLO0 13:00:11 188 174.30 XLON 00039235227TRLO0 13:00:11 146 174.30 XLON 00039235228TRLO0 13:00:11 59 174.30 XLON 00039235229TRLO0 13:00:11 482 174.10 CHIX 00039235221TRLO0 13:00:11 669 174.10 BATE 00039235223TRLO0 13:00:11 880 174.10 XLON 00039235224TRLO0 13:00:11 616 174.00 XLON 00039235225TRLO0 13:00:15 586 174.30 CHIX 00039235248TRLO0 13:00:15 914 174.30 CHIX 00039235249TRLO0 13:00:15 732 174.20 XLON 00039235246TRLO0 13:00:15 170 174.20 CHIX 00039235247TRLO0 13:03:11 1548 174.20 XLON 00039235331TRLO0 13:03:11 539 174.10 CHIX 00039235324TRLO0 13:03:11 743 174.10 BATE 00039235325TRLO0 13:03:11 934 174.10 XLON 00039235326TRLO0 13:03:11 973 174.10 XLON 00039235330TRLO0 13:03:11 345 174.00 CHIX 00039235327TRLO0 13:03:11 31 174.00 CHIX 00039235328TRLO0 13:03:11 677 174.00 XLON 00039235329TRLO0 13:03:14 400 174.10 BATE 00039235335TRLO0 13:03:14 343 174.10 BATE 00039235336TRLO0 13:03:14 682 174.00 XLON 00039235337TRLO0 13:03:17 84 174.10 BATE 00039235342TRLO0 13:03:17 159 174.10 BATE 00039235343TRLO0 13:03:17 281 174.10 BATE 00039235344TRLO0 13:03:17 482 173.90 BATE 00039235340TRLO0 13:03:17 482 173.90 XLON 00039235341TRLO0 13:04:22 414 174.00 BATE 00039235371TRLO0 13:04:22 730 173.90 BATE 00039235369TRLO0 13:04:22 214 173.90 XLON 00039235373TRLO0 13:04:22 255 173.90 XLON 00039235374TRLO0 13:04:22 143 173.90 XLON 00039235375TRLO0 13:04:22 155 173.90 XLON 00039235376TRLO0 13:04:22 126 173.90 XLON 00039235377TRLO0 13:04:22 135 173.90 XLON 00039235378TRLO0 13:04:22 140 173.90 XLON 00039235379TRLO0 13:04:22 1017 173.80 XLON 00039235370TRLO0 13:04:22 502 173.80 BATE 00039235372TRLO0 13:04:22 626 173.70 BATE 00039235380TRLO0 13:04:22 1011 173.70 XLON 00039235381TRLO0 13:04:29 190 173.70 XLON 00039235383TRLO0 13:04:29 152 173.70 XLON 00039235384TRLO0 13:04:29 689 173.70 XLON 00039235385TRLO0 13:04:29 41 173.70 XLON 00039235386TRLO0 13:05:02 382 173.60 BATE 00039235401TRLO0 13:05:02 1398 173.60 XLON 00039235402TRLO0 13:05:49 134 173.60 XLON 00039235425TRLO0 13:05:49 920 173.60 XLON 00039235426TRLO0 13:05:49 366 173.50 CHIX 00039235422TRLO0 13:05:49 944 173.50 XLON 00039235423TRLO0 13:05:49 1141 173.50 XLON 00039235424TRLO0 13:16:44 63 173.50 XLON 00039235749TRLO0 13:23:57 816 173.50 BATE 00039235939TRLO0 13:23:57 1064 173.50 XLON 00039235940TRLO0 13:23:57 1595 173.50 TRQX 00039235941TRLO0 13:24:02 482 173.50 BATE 00039235944TRLO0 13:24:02 490 173.50 XLON 00039235945TRLO0 13:25:25 1000 173.60 BATE 00039235982TRLO0 13:25:25 183 173.60 BATE 00039235983TRLO0 13:25:25 823 173.50 BATE 00039235979TRLO0 13:25:25 1072 173.50 XLON 00039235980TRLO0 13:25:25 2 173.50 BATE 00039235981TRLO0 13:31:37 840 174.00 BATE 00039236604TRLO0 13:31:37 473 173.90 XLON 00039236605TRLO0 13:31:37 637 173.90 XLON 00039236606TRLO0 13:33:38 838 173.80 BATE 00039237327TRLO0 13:33:38 1111 173.80 XLON 00039237328TRLO0 13:33:38 779 173.70 XLON 00039237329TRLO0 13:33:41 482 173.50 BATE 00039237339TRLO0 13:33:41 482 173.50 XLON 00039237340TRLO0 13:33:41 436 173.40 CHIX 00039237341TRLO0 13:36:48 291 173.80 XLON 00039237714TRLO0 13:36:48 151 173.80 XLON 00039237715TRLO0 13:36:48 87 173.80 XLON 00039237716TRLO0 13:36:48 130 173.80 XLON 00039237717TRLO0 13:36:48 409 173.80 XLON 00039237718TRLO0 13:36:48 60 173.80 XLON 00039237719TRLO0 13:36:48 196 173.80 XLON 00039237720TRLO0 13:36:48 139 173.80 XLON 00039237721TRLO0 13:36:48 148 173.80 XLON 00039237722TRLO0 13:36:48 82 173.80 XLON 00039237723TRLO0 13:36:48 849 173.70 BATE 00039237711TRLO0 13:36:48 1117 173.70 XLON 00039237712TRLO0 13:36:48 490 173.60 XLON 00039237713TRLO0 13:37:57 332 173.70 XLON 00039238016TRLO0 13:37:57 274 173.70 XLON 00039238017TRLO0 13:37:57 385 173.70 XLON 00039238018TRLO0 13:37:57 1300 173.70 XLON 00039238019TRLO0 13:37:57 131 173.70 XLON 00039238020TRLO0 13:37:57 114 173.70 XLON 00039238021TRLO0 13:37:57 27 173.70 XLON 00039238022TRLO0 13:37:57 288 173.70 XLON 00039238023TRLO0 13:37:57 130 173.70 XLON 00039238024TRLO0 13:37:57 661 173.60 BATE 00039238013TRLO0 13:37:57 843 173.60 BATE 00039238014TRLO0 13:37:57 1118 173.60 XLON 00039238015TRLO0 13:41:47 52 173.70 XLON 00039238506TRLO0 13:41:47 138 173.60 XLON 00039238503TRLO0 13:41:47 142 173.60 XLON 00039238504TRLO0 13:41:47 135 173.60 XLON 00039238505TRLO0 13:41:47 234 173.60 XLON 00039238507TRLO0 13:41:47 299 173.60 XLON 00039238508TRLO0 13:41:47 114 173.60 XLON 00039238509TRLO0 13:41:47 782 173.50 BATE 00039238498TRLO0 13:41:47 1100 173.50 XLON 00039238499TRLO0 13:41:47 1161 173.50 TRQX 00039238500TRLO0 13:41:47 1114 173.50 XLON 00039238502TRLO0 13:41:47 770 173.40 XLON 00039238501TRLO0 13:42:20 34 173.60 XLON 00039238559TRLO0 13:42:20 139 173.60 XLON 00039238560TRLO0 13:42:20 165 173.60 XLON 00039238561TRLO0 13:42:20 1906 173.60 XLON 00039238562TRLO0 13:44:08 294 173.80 XLON 00039238723TRLO0 13:48:36 62 174.30 XLON 00039239129TRLO0 13:48:36 148 174.30 XLON 00039239130TRLO0 13:48:36 492 174.30 XLON 00039239131TRLO0 13:48:36 536 174.30 XLON 00039239132TRLO0 13:48:36 127 174.20 XLON 00039239126TRLO0 13:48:36 1223 174.20 XLON 00039239127TRLO0 13:48:36 128 174.20 XLON 00039239128TRLO0 13:48:37 1332 174.30 XLON 00039239133TRLO0 13:48:37 1336 174.30 XLON 00039239134TRLO0 13:48:37 1347 174.30 XLON 00039239135TRLO0 13:48:37 1987 174.20 XLON 00039239137TRLO0 13:48:37 808 174.20 XLON 00039239138TRLO0 13:48:37 619 174.20 XLON 00039239139TRLO0 13:48:37 317 174.10 XLON 00039239136TRLO0 13:49:08 98 174.00 XLON 00039239203TRLO0 13:49:08 43 174.00 XLON 00039239204TRLO0 13:49:08 137 174.00 XLON 00039239205TRLO0 13:49:08 162 174.00 XLON 00039239206TRLO0 13:49:08 736 174.00 XLON 00039239207TRLO0 13:49:08 50 174.00 XLON 00039239208TRLO0 13:49:08 805 173.90 BATE 00039239201TRLO0 13:49:08 55 173.90 XLON 00039239202TRLO0 13:49:09 41 173.90 BATE 00039239209TRLO0 13:51:24 482 173.90 BATE 00039239334TRLO0 13:51:26 482 173.90 BATE 00039239336TRLO0 13:51:26 482 173.90 BATE 00039239337TRLO0 13:51:28 796 173.90 BATE 00039239338TRLO0 13:51:38 512 173.80 BATE 00039239362TRLO0 13:51:38 500 173.80 XLON 00039239363TRLO0 13:51:38 1 173.80 XLON 00039239364TRLO0 13:51:38 507 173.80 XLON 00039239365TRLO0 14:02:05 187 174.00 XLON 00039240629TRLO0 14:02:05 523 174.00 XLON 00039240632TRLO0 14:02:05 902 174.00 XLON 00039240633TRLO0 14:02:05 302 174.00 XLON 00039240634TRLO0 14:02:05 55 173.90 TRQX 00039240615TRLO0 14:02:05 548 173.90 BATE 00039240616TRLO0 14:02:05 151 173.90 TRQX 00039240617TRLO0 14:02:06 718 174.00 XLON 00039240635TRLO0 14:02:06 70 174.00 XLON 00039240636TRLO0 14:02:06 153 174.00 XLON 00039240637TRLO0 14:02:06 144 174.00 XLON 00039240638TRLO0 14:02:06 488 174.00 XLON 00039240639TRLO0 14:02:06 414 174.00 XLON 00039240640TRLO0 14:02:06 133 174.00 XLON 00039240641TRLO0 14:02:06 150 174.00 XLON 00039240642TRLO0 14:02:06 1035 174.00 XLON 00039240643TRLO0 14:02:06 579 174.00 XLON 00039240646TRLO0 14:02:10 1916 173.90 XLON 00039240648TRLO0 14:02:10 500 173.90 TRQX 00039240649TRLO0 14:02:10 537 173.90 TRQX 00039240650TRLO0 14:02:10 12 173.80 BATE 00039240651TRLO0 14:02:10 482 173.80 XLON 00039240652TRLO0 14:02:10 781 173.70 XLON 00039240653TRLO0 14:02:12 1105 173.80 XLON 00039240654TRLO0 14:02:25 482 173.80 BATE 00039240689TRLO0 14:02:34 1 173.70 XLON 00039240784TRLO0 14:03:29 545 173.70 BATE 00039240988TRLO0 14:03:29 1100 173.70 XLON 00039240989TRLO0 14:12:21 608 173.60 BATE 00039242320TRLO0 14:12:21 1165 173.60 XLON 00039242321TRLO0 14:12:21 806 173.50 XLON 00039242322TRLO0 14:17:16 680 173.60 BATE 00039242881TRLO0 14:17:16 500 173.60 XLON 00039242882TRLO0 14:17:16 589 173.60 TRQX 00039242883TRLO0 14:17:16 850 173.60 XLON 00039242884TRLO0 14:17:16 226 173.60 TRQX 00039242885TRLO0 14:17:16 115 173.60 TRQX 00039242886TRLO0 14:18:40 288 173.70 XLON 00039243046TRLO0 14:18:40 687 173.70 XLON 00039243047TRLO0 14:18:40 145 173.70 XLON 00039243049TRLO0 14:18:40 128 173.70 XLON 00039243050TRLO0 14:18:40 186 173.70 XLON 00039243051TRLO0 14:18:40 501 173.70 XLON 00039243052TRLO0 14:18:40 116 173.70 XLON 00039243053TRLO0 14:18:40 31 173.70 XLON 00039243054TRLO0 14:18:40 143 173.70 XLON 00039243055TRLO0 14:18:40 504 173.70 XLON 00039243056TRLO0 14:18:40 518 173.60 BATE 00039243043TRLO0 14:18:40 3 173.60 XLON 00039243044TRLO0 14:18:40 1361 173.60 XLON 00039243045TRLO0 14:18:40 483 173.60 BATE 00039243048TRLO0 14:18:50 20 173.70 XLON 00039243088TRLO0 14:18:50 288 173.70 XLON 00039243089TRLO0 14:18:50 149 173.70 XLON 00039243090TRLO0 14:18:50 114 173.70 XLON 00039243091TRLO0 14:18:50 675 173.60 BATE 00039243087TRLO0 14:19:19 133 173.70 XLON 00039243142TRLO0 14:20:02 1283 173.60 XLON 00039243174TRLO0 14:20:02 530 173.60 BATE 00039243175TRLO0 14:20:02 572 173.60 XLON 00039243176TRLO0 14:20:02 686 173.60 BATE 00039243177TRLO0 14:20:03 1 173.60 XLON 00039243183TRLO0 14:20:03 145 173.60 XLON 00039243184TRLO0 14:20:03 125 173.60 XLON 00039243185TRLO0 14:20:03 362 173.60 BATE 00039243186TRLO0 14:20:03 93 173.60 XLON 00039243187TRLO0 14:20:03 173 173.60 BATE 00039243208TRLO0 14:20:03 458 173.60 XLON 00039243209TRLO0 14:20:03 200 173.60 XLON 00039243210TRLO0 14:20:03 125 173.60 XLON 00039243211TRLO0 14:20:03 135 173.60 XLON 00039243212TRLO0 14:20:03 450 173.50 BATE 00039243205TRLO0 14:20:03 24 173.50 BATE 00039243206TRLO0 14:20:03 223 173.50 XLON 00039243207TRLO0 14:20:04 557 173.60 XLON 00039243213TRLO0 14:20:04 234 173.60 XLON 00039243214TRLO0 14:20:04 369 173.60 BATE 00039243215TRLO0 14:20:04 473 173.60 XLON 00039243216TRLO0 14:20:04 311 173.60 XLON 00039243217TRLO0 14:20:04 533 173.60 XLON 00039243218TRLO0 14:20:04 139 173.60 XLON 00039243219TRLO0 14:20:04 105 173.60 XLON 00039243220TRLO0 14:20:04 151 173.60 XLON 00039243221TRLO0 14:20:04 382 173.60 XLON 00039243222TRLO0 14:20:04 91 173.60 XLON 00039243223TRLO0 14:20:04 368 173.60 XLON 00039243224TRLO0 14:20:04 438 173.60 XLON 00039243225TRLO0 14:20:04 91 173.60 XLON 00039243226TRLO0 14:20:04 126 173.60 XLON 00039243227TRLO0 14:20:04 147 173.60 XLON 00039243228TRLO0 14:20:04 83 173.60 XLON 00039243229TRLO0 14:20:04 91 173.60 XLON 00039243230TRLO0 14:20:04 141 173.60 XLON 00039243231TRLO0 14:20:04 152 173.60 XLON 00039243232TRLO0 14:20:04 5 173.60 XLON 00039243233TRLO0 14:20:04 633 173.60 XLON 00039243234TRLO0 14:20:05 374 173.60 XLON 00039243235TRLO0 14:20:05 390 173.60 BATE 00039243236TRLO0 14:20:05 247 173.60 XLON 00039243238TRLO0 14:20:05 144 173.60 XLON 00039243239TRLO0 14:20:05 125 173.60 XLON 00039243240TRLO0 14:20:05 97 173.60 XLON 00039243241TRLO0 14:20:05 130 173.60 XLON 00039243242TRLO0 14:20:05 128 173.60 XLON 00039243243TRLO0 14:20:05 491 173.60 XLON 00039243244TRLO0 14:20:05 732 173.60 BATE 00039243245TRLO0 14:20:05 46 173.60 XLON 00039243246TRLO0 14:20:05 663 173.60 XLON 00039243247TRLO0 14:20:05 200 173.60 BATE 00039243248TRLO0 14:20:05 56 173.60 BATE 00039243249TRLO0 14:20:05 467 173.60 BATE 00039243250TRLO0 14:20:05 550 173.60 XLON 00039243251TRLO0 14:20:05 222 173.60 BATE 00039243252TRLO0 14:20:05 314 173.60 BATE 00039243253TRLO0 14:20:05 132 173.60 XLON 00039243254TRLO0 14:20:05 143 173.60 XLON 00039243255TRLO0 14:20:05 139 173.60 XLON 00039243256TRLO0 14:20:05 407 173.60 XLON 00039243257TRLO0 14:20:05 234 173.60 XLON 00039243258TRLO0 14:20:06 354 173.60 XLON 00039243261TRLO0 14:20:06 147 173.60 XLON 00039243262TRLO0 14:20:06 26 173.60 XLON 00039243263TRLO0 14:20:06 127 173.60 XLON 00039243264TRLO0 14:20:06 139 173.60 XLON 00039243265TRLO0 14:20:06 162 173.60 XLON 00039243266TRLO0 14:20:06 101 173.60 XLON 00039243267TRLO0 14:20:06 150 173.60 XLON 00039243268TRLO0 14:20:06 143 173.60 XLON 00039243269TRLO0 14:20:06 412 173.60 XLON 00039243270TRLO0 14:20:06 721 173.60 XLON 00039243271TRLO0 14:20:06 146 173.60 XLON 00039243272TRLO0 14:20:06 132 173.60 XLON 00039243273TRLO0 14:20:06 417 173.60 XLON 00039243274TRLO0 14:20:06 143 173.60 XLON 00039243275TRLO0 14:20:06 130 173.60 XLON 00039243276TRLO0 14:20:06 431 173.60 XLON 00039243277TRLO0 14:20:06 473 173.50 BATE 00039243260TRLO0 14:20:07 147 173.60 XLON 00039243281TRLO0 14:20:07 135 173.60 XLON 00039243282TRLO0 14:20:07 417 173.60 XLON 00039243283TRLO0 14:20:07 469 173.60 XLON 00039243284TRLO0 14:20:07 151 173.60 XLON 00039243285TRLO0 14:20:07 448 173.60 XLON 00039243286TRLO0 14:20:07 487 173.60 XLON 00039243287TRLO0 14:20:07 471 173.60 XLON 00039243288TRLO0 14:20:07 592 173.60 XLON 00039243289TRLO0 14:20:07 400 173.60 XLON 00039243290TRLO0 14:20:07 516 173.60 XLON 00039243291TRLO0 14:20:07 340 173.60 XLON 00039243292TRLO0 14:20:07 467 173.60 XLON 00039243293TRLO0 14:20:10 641 173.50 BATE 00039243295TRLO0 14:20:10 1118 173.50 XLON 00039243296TRLO0 14:20:10 500 173.50 BATE 00039243298TRLO0 14:20:10 500 173.50 BATE 00039243299TRLO0 14:20:10 783 173.50 BATE 00039243301TRLO0 14:20:10 941 173.40 XLON 00039243297TRLO0 14:20:22 500 173.40 BATE 00039243308TRLO0 14:20:30 374 173.40 XLON 00039243313TRLO0 14:20:30 108 173.40 XLON 00039243314TRLO0 14:20:30 482 173.40 BATE 00039243315TRLO0 14:20:31 482 173.40 BATE 00039243316TRLO0 14:20:51 322 173.40 BATE 00039243322TRLO0 14:21:10 42 173.40 BATE 00039243334TRLO0 14:21:10 482 173.40 XLON 00039243335TRLO0 14:21:10 650 173.30 XLON 00039243336TRLO0 14:21:11 670 173.20 XLON 00039243337TRLO0 14:22:29 259 173.00 BATE 00039243385TRLO0 14:24:01 432 173.00 BATE 00039243541TRLO0 14:24:21 531 173.00 BATE 00039243575TRLO0 14:24:21 1338 173.00 XLON 00039243576TRLO0 14:24:21 370 172.90 BATE 00039243578TRLO0 14:24:22 624 172.90 XLON 00039243579TRLO0 14:24:22 315 172.90 XLON 00039243580TRLO0 14:27:30 1129 172.80 XLON 00039243799TRLO0 14:27:30 653 172.80 CHIX 00039243800TRLO0 14:27:32 653 172.80 CHIX 00039243846TRLO0 14:27:32 551 172.80 BATE 00039243847TRLO0 14:27:32 790 172.80 XLON 00039243848TRLO0 14:27:32 643 172.80 CHIX 00039243851TRLO0 14:27:32 500 172.80 CHIX 00039243868TRLO0 14:27:32 133 172.80 CHIX 00039243869TRLO0 14:27:32 342 172.70 BATE 00039243849TRLO0 14:27:32 554 172.70 XLON 00039243850TRLO0 14:27:33 363 172.80 CHIX 00039243871TRLO0 14:27:49 133 172.60 CHIX 00039243989TRLO0 14:27:53 490 172.60 CHIX 00039243992TRLO0 14:29:03 374 172.40 BATE 00039244137TRLO0 14:29:34 337 172.40 BATE 00039244184TRLO0 14:29:34 952 172.40 XLON 00039244185TRLO0 14:29:34 195 172.40 BATE 00039244186TRLO0 14:29:34 609 172.40 CHIX 00039244187TRLO0 14:29:34 894 172.40 TRQX 00039244188TRLO0 14:29:35 163 172.40 CHIX 00039244189TRLO0 14:29:35 319 172.40 CHIX 00039244190TRLO0 14:29:50 482 172.40 CHIX 00039244250TRLO0 14:29:51 302 172.30 CHIX 00039244251TRLO0 14:30:00 292 172.30 CHIX 00039244254TRLO0 14:30:00 367 172.30 XLON 00039244255TRLO0 14:30:00 283 172.30 XLON 00039244256TRLO0 14:30:03 549 172.30 CHIX 00039244263TRLO0 14:30:03 85 172.30 CHIX 00039244270TRLO0 14:30:03 456 172.30 CHIX 00039244271TRLO0 14:30:28 3 172.20 CHIX 00039244385TRLO0 14:34:20 1087 172.50 BATE 00039244814TRLO0 14:34:20 540 172.50 CHIX 00039244815TRLO0 14:34:20 1871 172.50 XLON 00039244816TRLO0 14:35:16 264 172.50 BATE 00039244964TRLO0 14:37:26 334 172.50 BATE 00039245423TRLO0 14:37:26 699 172.50 BATE 00039245424TRLO0 14:37:26 546 172.50 CHIX 00039245425TRLO0 14:37:26 1772 172.50 XLON 00039245426TRLO0 14:37:26 702 172.50 CHIX 00039245427TRLO0 14:37:31 669 172.50 CHIX 00039245434TRLO0 14:37:31 1132 172.40 XLON 00039245432TRLO0 14:37:31 1731 172.40 CHIX 00039245433TRLO0 14:37:32 81 172.50 CHIX 00039245438TRLO0 14:37:32 75 172.50 CHIX 00039245439TRLO0 14:37:32 764 172.50 CHIX 00039245440TRLO0 14:37:32 500 172.50 CHIX 00039245444TRLO0 14:37:32 503 172.40 CHIX 00039245436TRLO0 14:37:32 756 172.40 BATE 00039245437TRLO0 14:38:16 436 172.30 CHIX 00039245513TRLO0 14:38:16 357 172.30 CHIX 00039245514TRLO0 14:38:16 793 172.30 XLON 00039245515TRLO0 14:38:23 469 172.20 XLON 00039245536TRLO0 14:38:23 538 172.20 CHIX 00039245548TRLO0 14:42:08 1000 172.30 BATE 00039246109TRLO0 14:42:08 500 172.30 BATE 00039246110TRLO0 14:42:08 81 172.30 BATE 00039246111TRLO0 14:43:28 151 172.30 XLON 00039246403TRLO0 14:43:28 550 172.30 XLON 00039246404TRLO0 14:43:28 325 172.30 XLON 00039246405TRLO0 14:43:28 1007 172.30 XLON 00039246406TRLO0 14:43:28 162 172.30 XLON 00039246407TRLO0 14:43:28 132 172.30 XLON 00039246408TRLO0 14:43:28 550 172.30 XLON 00039246409TRLO0 14:43:28 38 172.30 XLON 00039246410TRLO0 14:43:47 777 172.10 CHIX 00039246517TRLO0 14:43:47 975 172.10 BATE 00039246518TRLO0 14:43:47 2672 172.10 XLON 00039246519TRLO0 14:43:47 259 172.10 XLON 00039246520TRLO0 14:43:47 224 172.10 TRQX 00039246521TRLO0 14:43:47 888 172.10 TRQX 00039246523TRLO0 14:43:47 545 172.00 CHIX 00039246522TRLO0 14:43:47 682 172.00 BATE 00039246524TRLO0 14:45:48 102 171.70 CHIX 00039247183TRLO0 14:45:48 341 171.70 CHIX 00039247184TRLO0 14:45:48 385 171.70 XLON 00039247185TRLO0 14:45:48 97 171.70 XLON 00039247186TRLO0 14:46:56 743 171.80 BATE 00039247395TRLO0 14:47:03 482 171.80 BATE 00039247414TRLO0 14:47:14 362 171.70 BATE 00039247427TRLO0 14:47:14 1564 171.70 XLON 00039247428TRLO0 14:47:15 645 171.60 XLON 00039247431TRLO0 14:48:44 571 171.70 XLON 00039247582TRLO0 14:48:44 398 171.60 XLON 00039247583TRLO0 14:49:52 574 171.50 CHIX 00039247750TRLO0 14:51:48 72 171.70 BATE 00039248149TRLO0 14:51:48 300 171.70 BATE 00039248150TRLO0 14:57:13 329 171.60 CHIX 00039248740TRLO0 14:57:13 223 171.60 CHIX 00039248741TRLO0 14:57:13 165 171.60 BATE 00039248742TRLO0 14:57:13 174 171.60 CHIX 00039248743TRLO0 14:57:13 555 171.60 BATE 00039248744TRLO0 14:57:13 423 171.60 XLON 00039248745TRLO0 14:57:13 330 171.60 TRQX 00039248746TRLO0 14:57:13 949 171.60 XLON 00039248747TRLO0 14:57:13 740 171.60 TRQX 00039248748TRLO0 15:00:04 960 171.90 XLON 00039248936TRLO0 15:00:04 258 171.90 XLON 00039248937TRLO0 15:00:04 146 171.90 XLON 00039248938TRLO0 15:00:04 814 171.90 XLON 00039248939TRLO0 15:00:07 482 171.80 CHIX 00039248942TRLO0 15:02:10 360 171.90 XLON 00039249127TRLO0 15:02:10 1 171.90 XLON 00039249128TRLO0 15:02:10 482 171.90 BATE 00039249129TRLO0 15:02:10 482 171.90 CHIX 00039249130TRLO0 15:02:10 1560 171.90 BATE 00039249136TRLO0 15:02:10 490 171.80 BATE 00039249131TRLO0 15:02:10 570 171.80 CHIX 00039249132TRLO0 15:02:10 2237 171.80 XLON 00039249133TRLO0 15:02:10 673 171.80 XLON 00039249134TRLO0 15:02:10 919 171.80 XLON 00039249135TRLO0 15:02:11 1122 171.90 BATE 00039249137TRLO0 15:02:11 711 171.90 BATE 00039249138TRLO0 15:04:22 196 171.90 BATE 00039249273TRLO0 15:04:22 500 171.90 BATE 00039249274TRLO0 15:04:22 500 171.90 BATE 00039249275TRLO0 15:04:22 121 171.90 BATE 00039249276TRLO0 15:06:18 472 171.90 BATE 00039249392TRLO0 15:07:16 694 171.90 BATE 00039249425TRLO0 15:09:51 1207 172.10 BATE 00039249606TRLO0 15:10:07 137 172.20 XLON 00039249643TRLO0 15:10:07 142 172.20 XLON 00039249644TRLO0 15:10:07 176 172.20 XLON 00039249645TRLO0 15:10:07 141 172.20 XLON 00039249646TRLO0 15:10:07 145 172.20 XLON 00039249647TRLO0 15:10:07 500 172.20 XLON 00039249648TRLO0 15:10:07 271 172.20 XLON 00039249649TRLO0 15:10:07 151 172.20 XLON 00039249650TRLO0 15:10:07 149 172.20 XLON 00039249651TRLO0 15:10:07 500 172.20 XLON 00039249652TRLO0 15:10:07 239 172.20 XLON 00039249653TRLO0 15:10:07 146 172.20 XLON 00039249654TRLO0 15:10:07 142 172.20 XLON 00039249655TRLO0 15:10:07 532 172.20 XLON 00039249656TRLO0 15:10:07 262 172.10 XLON 00039249641TRLO0 15:10:07 80 172.10 XLON 00039249642TRLO0 15:10:08 531 172.20 XLON 00039249657TRLO0 15:10:08 822 172.20 XLON 00039249674TRLO0 15:11:39 663 172.10 XLON 00039249832TRLO0 15:11:39 671 172.10 CHIX 00039249833TRLO0 15:11:39 419 172.10 XLON 00039249834TRLO0 15:11:39 681 172.10 XLON 00039249835TRLO0 15:16:13 500 172.00 BATE 00039250129TRLO0 15:16:13 222 172.00 BATE 00039250130TRLO0 15:16:13 562 172.00 CHIX 00039250131TRLO0 15:16:13 500 172.00 XLON 00039250132TRLO0 15:16:13 891 172.00 XLON 00039250133TRLO0 15:16:13 1400 172.00 XLON 00039250134TRLO0 15:16:13 702 172.00 BATE 00039250135TRLO0 15:16:13 466 172.00 CHIX 00039250136TRLO0 15:16:14 139 172.10 XLON 00039250137TRLO0 15:16:14 151 172.10 XLON 00039250138TRLO0 15:16:14 130 172.10 XLON 00039250139TRLO0 15:16:14 79 172.10 CHIX 00039250140TRLO0 15:16:14 89 172.10 CHIX 00039250141TRLO0 15:16:14 227 172.10 CHIX 00039250142TRLO0 15:16:14 529 172.10 XLON 00039250143TRLO0 15:16:14 93 172.00 CHIX 00039250144TRLO0 15:16:15 446 172.10 XLON 00039250145TRLO0 15:16:15 419 172.10 XLON 00039250146TRLO0 15:16:15 538 172.10 XLON 00039250147TRLO0 15:16:15 520 172.10 XLON 00039250148TRLO0 15:16:15 127 172.10 XLON 00039250149TRLO0 15:16:15 131 172.10 XLON 00039250150TRLO0 15:16:15 142 172.10 XLON 00039250151TRLO0 15:16:15 372 172.10 XLON 00039250152TRLO0 15:27:55 16 172.50 XLON 00039250661TRLO0 15:27:55 11 172.50 BATE 00039250662TRLO0 15:27:55 4 172.50 XLON 00039250663TRLO0 15:27:56 389 172.50 CHIX 00039250665TRLO0 15:27:56 118 172.50 CHIX 00039250666TRLO0 15:27:56 145 172.50 CHIX 00039250667TRLO0 15:27:57 905 172.40 BATE 00039250682TRLO0 15:27:57 635 172.40 CHIX 00039250685TRLO0 15:27:57 2714 172.40 XLON 00039250686TRLO0 15:27:58 513 172.40 XLON 00039250696TRLO0 15:27:58 1032 172.40 XLON 00039250697TRLO0 15:27:58 827 172.40 BATE 00039250701TRLO0 15:27:58 76 172.40 CHIX 00039250702TRLO0 15:27:58 77 172.40 CHIX 00039250703TRLO0 15:27:58 462 172.40 CHIX 00039250704TRLO0 15:27:58 800 172.40 BATE 00039250714TRLO0 15:27:58 487 172.30 BATE 00039250698TRLO0 15:27:58 57 172.30 BATE 00039250699TRLO0 15:27:58 677 172.30 XLON 00039250700TRLO0 15:27:58 500 172.30 BATE 00039250705TRLO0 15:27:58 596 172.30 CHIX 00039250707TRLO0 15:27:58 604 172.30 CHIX 00039250708TRLO0 15:27:58 247 172.30 CHIX 00039250709TRLO0 15:27:58 117 172.30 CHIX 00039250710TRLO0 15:27:58 313 172.30 CHIX 00039250711TRLO0 15:27:58 77 172.30 BATE 00039250712TRLO0 15:27:58 500 172.30 BATE 00039250715TRLO0 15:27:58 546 172.30 XLON 00039250716TRLO0 15:27:58 513 172.30 XLON 00039250717TRLO0 15:27:58 357 172.30 XLON 00039250718TRLO0 15:27:58 80 172.30 XLON 00039250719TRLO0 15:27:58 54 172.30 XLON 00039250720TRLO0 15:27:58 126 172.30 XLON 00039250721TRLO0 15:27:58 407 172.20 XLON 00039250713TRLO0 15:27:59 1233 172.50 XLON 00039250726TRLO0 15:27:59 1 172.50 BATE 00039250727TRLO0 15:27:59 408 172.50 BATE 00039250728TRLO0 15:27:59 131 172.50 XLON 00039250737TRLO0 15:27:59 131 172.50 XLON 00039250738TRLO0 15:27:59 504 172.50 XLON 00039250739TRLO0 15:27:59 881 172.50 BATE 00039250740TRLO0 15:27:59 134 172.40 XLON 00039250722TRLO0 15:27:59 125 172.40 XLON 00039250723TRLO0 15:27:59 474 172.40 XLON 00039250724TRLO0 15:27:59 513 172.40 XLON 00039250725TRLO0 15:27:59 404 172.40 XLON 00039250729TRLO0 15:27:59 11 172.40 XLON 00039250730TRLO0 15:27:59 408 172.40 XLON 00039250731TRLO0 15:27:59 15 172.40 BATE 00039250732TRLO0 15:27:59 396 172.40 BATE 00039250733TRLO0 15:27:59 125 172.40 XLON 00039250734TRLO0 15:27:59 134 172.40 XLON 00039250735TRLO0 15:27:59 183 172.40 XLON 00039250736TRLO0 15:27:59 827 172.40 BATE 00039250741TRLO0 15:28:08 1357 172.30 BATE 00039250752TRLO0 15:28:32 150 172.50 XLON 00039250770TRLO0 15:28:32 151 172.50 XLON 00039250771TRLO0 15:28:32 242 172.50 XLON 00039250772TRLO0 15:37:14 626 172.20 CHIX 00039251167TRLO0 15:37:14 857 172.20 BATE 00039251168TRLO0 15:37:14 1819 172.20 XLON 00039251169TRLO0 15:37:14 64 172.20 TRQX 00039251170TRLO0 15:37:14 931 172.20 TRQX 00039251171TRLO0 15:37:14 82 172.20 TRQX 00039251172TRLO0 15:37:14 736 172.20 TRQX 00039251173TRLO0 15:37:15 338 172.20 BATE 00039251185TRLO0 15:37:15 988 172.20 XLON 00039251186TRLO0 15:37:18 52 172.20 TRQX 00039251190TRLO0 15:37:18 708 172.20 BATE 00039251191TRLO0 15:38:06 105 172.20 XLON 00039251222TRLO0 15:38:06 68 172.20 XLON 00039251223TRLO0 15:38:06 852 172.20 BATE 00039251224TRLO0 15:38:06 659 172.20 CHIX 00039251225TRLO0 15:38:06 1533 172.20 XLON 00039251226TRLO0 15:38:06 1601 172.20 TRQX 00039251227TRLO0 15:38:06 197 172.10 BATE 00039251228TRLO0 15:39:06 13 172.10 BATE 00039251260TRLO0 15:40:06 105 172.10 XLON 00039251290TRLO0 15:44:55 20 172.30 BATE 00039251505TRLO0 15:44:55 1322 172.30 BATE 00039251506TRLO0 15:44:55 500 172.30 BATE 00039251507TRLO0 15:44:55 500 172.30 BATE 00039251508TRLO0 15:44:55 1556 172.30 BATE 00039251509TRLO0 15:44:55 76 172.30 CHIX 00039251510TRLO0 15:44:55 88 172.30 CHIX 00039251511TRLO0 15:44:55 813 172.30 CHIX 00039251512TRLO0 15:44:55 232 172.30 XLON 00039251513TRLO0 15:44:55 152 172.30 XLON 00039251514TRLO0 15:44:55 125 172.30 XLON 00039251515TRLO0 15:44:55 313 172.30 BATE 00039251516TRLO0 15:44:55 985 172.20 BATE 00039251500TRLO0 15:44:55 734 172.20 CHIX 00039251501TRLO0 15:44:55 1989 172.20 XLON 00039251502TRLO0 15:44:55 168 172.10 XLON 00039251503TRLO0 15:44:55 1410 172.10 XLON 00039251504TRLO0 15:44:56 480 172.30 BATE 00039251520TRLO0 15:44:56 80 172.30 CHIX 00039251521TRLO0 15:44:56 87 172.30 CHIX 00039251522TRLO0 15:44:56 26 172.20 XLON 00039251517TRLO0 15:44:56 382 172.20 XLON 00039251518TRLO0 15:44:56 334 172.20 XLON 00039251519TRLO0 15:44:56 526 172.20 XLON 00039251523TRLO0 15:44:56 185 172.20 XLON 00039251524TRLO0 15:44:56 188 172.20 XLON 00039251525TRLO0 15:44:56 348 172.20 XLON 00039251526TRLO0 15:44:56 144 172.20 XLON 00039251527TRLO0 15:44:56 145 172.20 XLON 00039251528TRLO0 15:44:56 338 172.20 XLON 00039251529TRLO0 15:44:56 137 172.20 XLON 00039251530TRLO0 15:44:56 153 172.20 XLON 00039251531TRLO0 15:44:56 327 172.20 XLON 00039251532TRLO0 15:44:56 383 172.20 XLON 00039251533TRLO0 15:44:56 310 172.20 XLON 00039251534TRLO0 15:44:56 383 172.20 XLON 00039251535TRLO0 15:44:56 135 172.20 XLON 00039251536TRLO0 15:44:56 145 172.20 XLON 00039251537TRLO0 15:44:56 255 172.20 XLON 00039251538TRLO0 15:44:56 134 172.20 XLON 00039251539TRLO0 15:44:56 143 172.20 XLON 00039251540TRLO0 15:44:56 382 172.20 XLON 00039251541TRLO0 15:44:57 375 172.20 XLON 00039251543TRLO0 15:44:57 92 172.20 XLON 00039251544TRLO0 15:44:57 184 172.20 XLON 00039251545TRLO0 15:44:57 127 172.20 XLON 00039251546TRLO0 15:44:57 113 172.20 XLON 00039251547TRLO0 15:44:57 28 172.20 XLON 00039251548TRLO0 15:44:57 140 172.20 XLON 00039251549TRLO0 15:44:57 590 172.20 XLON 00039251550TRLO0 15:44:57 14 172.20 XLON 00039251551TRLO0 15:44:57 141 172.20 XLON 00039251552TRLO0 15:44:57 132 172.20 XLON 00039251553TRLO0 15:44:57 82 172.20 XLON 00039251554TRLO0 15:44:57 545 172.20 XLON 00039251555TRLO0 15:44:57 137 172.20 XLON 00039251556TRLO0 15:44:57 135 172.20 XLON 00039251557TRLO0 15:44:57 439 172.20 XLON 00039251558TRLO0 15:44:57 355 172.20 XLON 00039251559TRLO0 15:44:57 46 172.20 XLON 00039251560TRLO0 15:45:00 596 172.10 BATE 00039251562TRLO0 15:45:00 669 172.10 CHIX 00039251563TRLO0 15:45:00 500 172.10 BATE 00039251564TRLO0 15:45:00 418 172.10 XLON 00039251565TRLO0 15:45:00 176 172.10 XLON 00039251566TRLO0 15:45:00 187 172.10 BATE 00039251567TRLO0 15:45:00 457 172.10 CHIX 00039251568TRLO0 15:45:15 346 172.00 XLON 00039251582TRLO0 15:45:15 500 172.00 XLON 00039251583TRLO0 15:45:15 838 172.00 BATE 00039251584TRLO0 15:45:15 204 172.00 CHIX 00039251585TRLO0 15:45:15 56 172.00 CHIX 00039251586TRLO0 15:45:15 48 172.00 XLON 00039251587TRLO0 15:45:15 109 172.00 CHIX 00039251588TRLO0 15:45:15 1805 172.00 XLON 00039251591TRLO0 15:45:15 416 171.90 XLON 00039251589TRLO0 15:45:15 27 171.90 BATE 00039251590TRLO0 15:45:16 735 171.90 XLON 00039251592TRLO0 15:45:16 56 171.90 XLON 00039251593TRLO0 15:50:58 90 171.70 XLON 00039252046TRLO0 15:51:38 932 171.70 CHIX 00039252085TRLO0 15:51:38 30 171.70 XLON 00039252086TRLO0 15:51:38 15 171.70 XLON 00039252087TRLO0 15:51:38 1860 171.70 XLON 00039252088TRLO0 15:51:38 743 171.70 BATE 00039252089TRLO0 15:51:38 362 171.70 XLON 00039252090TRLO0 15:51:39 2763 171.70 XLON 00039252091TRLO0 15:51:39 396 171.70 BATE 00039252092TRLO0 15:51:55 395 171.70 BATE 00039252102TRLO0 15:57:55 451 172.10 CHIX 00039252530TRLO0 15:57:55 90 172.10 CHIX 00039252531TRLO0 15:57:55 83 172.10 CHIX 00039252532TRLO0 15:57:55 797 172.10 CHIX 00039252533TRLO0 15:58:05 1298 171.90 BATE 00039252559TRLO0 15:58:05 1136 171.90 CHIX 00039252560TRLO0 15:58:05 2125 171.90 XLON 00039252561TRLO0 15:58:05 2300 171.90 XLON 00039252566TRLO0 15:58:05 142 171.90 XLON 00039252567TRLO0 15:58:05 141 171.90 XLON 00039252568TRLO0 15:58:05 210 171.90 XLON 00039252569TRLO0 15:58:05 785 171.80 CHIX 00039252562TRLO0 15:58:05 910 171.80 BATE 00039252563TRLO0 15:58:05 224 171.80 XLON 00039252564TRLO0 15:58:05 2050 171.80 TRQX 00039252565TRLO0 15:58:38 128 171.90 XLON 00039252615TRLO0 15:58:38 135 171.90 XLON 00039252616TRLO0 15:58:38 1059 171.90 XLON 00039252617TRLO0 15:58:45 128 171.90 XLON 00039252628TRLO0 15:58:45 147 171.90 XLON 00039252629TRLO0 15:58:45 176 171.90 XLON 00039252630TRLO0 15:58:45 5 171.90 XLON 00039252631TRLO0 15:59:06 125 171.90 XLON 00039252653TRLO0 15:59:06 134 171.90 XLON 00039252654TRLO0 15:59:06 122 171.90 XLON 00039252655TRLO0 15:59:26 127 171.80 XLON 00039252667TRLO0 15:59:26 2937 171.80 XLON 00039252668TRLO0 15:59:28 1330 171.80 XLON 00039252678TRLO0 15:59:28 67 171.80 XLON 00039252679TRLO0 15:59:48 448 171.80 XLON 00039252750TRLO0 15:59:48 72 171.80 XLON 00039252751TRLO0 15:59:48 6 171.80 XLON 00039252752TRLO0 16:00:00 388 171.80 CHIX 00039252764TRLO0 16:00:00 1290 171.80 BATE 00039252765TRLO0 16:00:00 395 171.80 XLON 00039252766TRLO0 16:00:00 542 171.80 XLON 00039252767TRLO0 16:00:00 500 171.80 BATE 00039252768TRLO0 16:00:00 453 171.80 XLON 00039252769TRLO0 16:00:00 80 171.80 XLON 00039252770TRLO0 16:00:00 7 171.80 BATE 00039252771TRLO0 16:00:01 11 171.80 BATE 00039252772TRLO0 16:00:02 47 171.80 BATE 00039252773TRLO0 16:00:03 329 171.70 BATE 00039252776TRLO0 16:00:07 211 171.70 XLON 00039252800TRLO0 16:00:07 111 171.70 XLON 00039252801TRLO0 16:00:09 461 171.60 BATE 00039252812TRLO0 16:00:15 389 171.60 BATE 00039252829TRLO0 16:00:15 373 171.60 BATE 00039252830TRLO0 16:08:02 500 171.60 BATE 00039253433TRLO0 16:08:02 500 171.60 BATE 00039253434TRLO0 16:08:02 44 171.60 BATE 00039253435TRLO0 16:08:02 396 171.60 BATE 00039253436TRLO0 16:08:02 1820 171.50 BATE 00039253428TRLO0 16:08:02 697 171.50 CHIX 00039253429TRLO0 16:08:02 873 171.50 XLON 00039253430TRLO0 16:08:02 1176 171.50 TRQX 00039253431TRLO0 16:08:02 1252 171.50 XLON 00039253432TRLO0 16:08:03 448 171.60 BATE 00039253439TRLO0 16:08:03 437 171.60 BATE 00039253440TRLO0 16:08:03 441 171.60 BATE 00039253441TRLO0 16:08:03 204 171.60 BATE 00039253442TRLO0 16:08:03 121 171.60 BATE 00039253443TRLO0 16:08:03 1071 171.60 BATE 00039253444TRLO0 16:09:55 27 171.50 XLON 00039253591TRLO0 16:09:55 1443 171.50 BATE 00039253592TRLO0 16:09:55 2098 171.50 XLON 00039253593TRLO0 16:09:55 388 171.50 XLON 00039253594TRLO0 16:10:42 418 171.50 BATE 00039253646TRLO0 16:11:07 150 171.50 BATE 00039253678TRLO0 16:11:07 722 171.50 BATE 00039253679TRLO0 16:12:20 57 171.50 CHIX 00039253779TRLO0 16:12:57 129 171.50 XLON 00039253880TRLO0 16:13:26 1219 171.50 CHIX 00039253905TRLO0 16:13:26 1996 171.50 XLON 00039253906TRLO0 16:13:26 467 171.50 XLON 00039253907TRLO0 16:13:26 132 171.50 XLON 00039253908TRLO0 16:13:26 141 171.50 XLON 00039253909TRLO0 16:13:26 415 171.50 XLON 00039253910TRLO0 16:13:26 494 171.50 CHIX 00039253911TRLO0 16:14:36 271 171.40 XLON 00039254030TRLO0 16:17:32 30 171.50 CHIX 00039254370TRLO0 16:17:32 86 171.50 CHIX 00039254371TRLO0 16:17:32 89 171.50 CHIX 00039254372TRLO0 16:17:32 78 171.50 CHIX 00039254373TRLO0 16:17:32 88 171.50 CHIX 00039254374TRLO0 16:17:32 2499 171.50 CHIX 00039254375TRLO0 16:17:32 1024 171.40 BATE 00039254368TRLO0 16:17:32 1366 171.40 XLON 00039254369TRLO0 16:17:33 444 171.50 CHIX 00039254376TRLO0 16:17:33 79 171.50 CHIX 00039254377TRLO0 16:17:34 90 171.50 CHIX 00039254378TRLO0 16:17:34 82 171.50 CHIX 00039254379TRLO0 16:17:34 568 171.50 CHIX 00039254380TRLO0 16:17:34 546 171.40 XLON 00039254381TRLO0 16:17:34 482 171.40 CHIX 00039254382TRLO0 16:17:36 150 171.40 CHIX 00039254384TRLO0 16:17:36 324 171.40 CHIX 00039254385TRLO0 16:17:36 21 171.40 XLON 00039254386TRLO0 16:17:36 200 171.40 TRQX 00039254394TRLO0 16:17:36 72 171.30 XLON 00039254389TRLO0 16:17:36 476 171.30 BATE 00039254390TRLO0 16:17:36 141 171.30 BATE 00039254391TRLO0 16:17:36 886 171.30 XLON 00039254392TRLO0 16:17:36 1209 171.30 XLON 00039254393TRLO0 16:17:44 846 171.20 XLON 00039254405TRLO0 16:18:36 361 171.20 XLON 00039254535TRLO0 16:18:36 939 171.20 XLON 00039254536TRLO0 16:18:36 132 171.20 XLON 00039254537TRLO0 16:18:36 28 171.20 XLON 00039254538TRLO0 16:18:36 113 171.20 XLON 00039254539TRLO0 16:18:36 150 171.20 XLON 00039254540TRLO0 16:18:36 439 171.20 XLON 00039254541TRLO0 16:18:36 141 171.20 XLON 00039254542TRLO0 16:18:36 143 171.20 XLON 00039254543TRLO0