FirstGroup PLC

Transaction in Own Shares • Mar 5, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, March 05 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 4 March 2025 Number of ordinary shares purchased 592,131 Weighted average price paid (p) 168.43 Highest price paid (p) 169.90 Lowest price paid (p) 166.10 Following the above purchase, FirstGroup holds 158,299,983 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 592,395,032. 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 4 March 2025 is 592,395,032. 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 companysecretariat@firstgroup.co.uk 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 168.47 325,475 BATE 168.27 152,462 CHIX 168.53 89,265 TRQX 168.64 24,929 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 08:01:03 830 169.90 BATE 00039068663TRLO0 08:01:03 625 169.80 CHIX 00039068664TRLO0 08:01:03 1531 169.80 XLON 00039068665TRLO0 08:01:03 437 169.70 CHIX 00039068666TRLO0 08:01:03 671 169.70 XLON 00039068667TRLO0 08:01:03 404 169.60 XLON 00039068668TRLO0 08:07:12 755 168.00 XLON 00039069164TRLO0 08:07:29 652 168.00 XLON 00039069176TRLO0 08:07:29 665 168.00 CHIX 00039069177TRLO0 08:07:29 679 168.00 TRQX 00039069178TRLO0 08:07:29 1040 168.00 TRQX 00039069179TRLO0 08:07:38 469 168.00 XLON 00039069188TRLO0 08:07:38 130 168.00 XLON 00039069189TRLO0 08:07:38 176 167.90 CHIX 00039069184TRLO0 08:07:38 513 167.90 CHIX 00039069185TRLO0 08:07:38 753 167.90 XLON 00039069187TRLO0 08:07:38 482 167.80 CHIX 00039069186TRLO0 08:07:40 215 167.90 XLON 00039069193TRLO0 08:07:40 190 167.90 XLON 00039069194TRLO0 08:08:11 749 167.70 XLON 00039069236TRLO0 08:08:11 572 167.70 XLON 00039069237TRLO0 08:08:11 400 167.60 XLON 00039069238TRLO0 08:08:11 494 167.50 XLON 00039069239TRLO0 08:10:14 215 167.60 CHIX 00039069441TRLO0 08:10:14 255 167.60 CHIX 00039069442TRLO0 08:10:14 494 167.60 BATE 00039069443TRLO0 08:10:14 747 167.60 XLON 00039069444TRLO0 08:10:15 494 167.50 BATE 00039069445TRLO0 08:10:15 677 167.50 XLON 00039069446TRLO0 08:10:15 431 167.40 BATE 00039069447TRLO0 08:10:15 472 167.40 BATE 00039069449TRLO0 08:10:27 22 167.40 BATE 00039069474TRLO0 08:10:27 69 167.40 XLON 00039069475TRLO0 08:13:34 521 167.70 XLON 00039069664TRLO0 08:13:45 571 167.30 CHIX 00039069675TRLO0 08:13:45 494 167.30 BATE 00039069676TRLO0 08:13:45 748 167.30 XLON 00039069677TRLO0 08:13:45 531 167.30 XLON 00039069680TRLO0 08:13:45 20 167.30 XLON 00039069681TRLO0 08:13:45 494 167.20 XLON 00039069678TRLO0 08:13:45 472 167.20 XLON 00039069679TRLO0 08:13:57 1013 167.50 XLON 00039069685TRLO0 08:18:17 609 167.30 CHIX 00039069935TRLO0 08:18:17 43 167.30 BATE 00039069936TRLO0 08:18:17 451 167.30 BATE 00039069937TRLO0 08:18:17 743 167.30 XLON 00039069938TRLO0 08:18:34 173 167.90 BATE 00039069944TRLO0 08:19:32 486 167.70 XLON 00039070001TRLO0 08:19:32 494 167.60 CHIX 00039069998TRLO0 08:19:32 494 167.60 BATE 00039069999TRLO0 08:19:32 748 167.60 XLON 00039070000TRLO0 08:19:32 187 167.60 XLON 00039070005TRLO0 08:19:32 183 167.60 XLON 00039070006TRLO0 08:19:32 173 167.60 XLON 00039070007TRLO0 08:19:32 481 167.60 XLON 00039070008TRLO0 08:19:32 126 167.60 XLON 00039070009TRLO0 08:19:32 494 167.50 XLON 00039070002TRLO0 08:19:32 355 167.50 BATE 00039070003TRLO0 08:19:32 139 167.50 BATE 00039070004TRLO0 08:19:33 872 167.50 BATE 00039070010TRLO0 08:19:37 68 167.50 XLON 00039070023TRLO0 08:19:37 426 167.50 XLON 00039070024TRLO0 08:29:37 185 169.00 CHIX 00039070359TRLO0 08:30:12 867 168.80 CHIX 00039070391TRLO0 08:30:12 756 168.80 XLON 00039070392TRLO0 08:30:13 494 168.70 BATE 00039070394TRLO0 08:30:13 494 168.70 CHIX 00039070395TRLO0 08:30:13 494 168.70 XLON 00039070396TRLO0 08:30:13 496 168.70 XLON 00039070398TRLO0 08:30:13 179 168.70 XLON 00039070399TRLO0 08:30:13 15 168.70 XLON 00039070400TRLO0 08:30:13 441 168.60 CHIX 00039070397TRLO0 08:34:49 542 169.20 CHIX 00039070591TRLO0 08:34:49 494 169.20 BATE 00039070592TRLO0 08:34:49 745 169.20 XLON 00039070593TRLO0 08:40:55 94 169.30 XLON 00039070934TRLO0 08:40:55 477 169.30 XLON 00039070935TRLO0 08:40:55 161 169.30 XLON 00039070936TRLO0 08:40:55 156 169.30 XLON 00039070937TRLO0 08:40:55 219 169.20 XLON 00039070940TRLO0 08:40:55 2400 169.20 XLON 00039070941TRLO0 08:40:55 139 169.20 XLON 00039070942TRLO0 08:40:55 743 169.10 CHIX 00039070930TRLO0 08:40:55 494 169.10 BATE 00039070932TRLO0 08:40:55 760 169.10 XLON 00039070933TRLO0 08:40:55 521 169.00 CHIX 00039070931TRLO0 08:40:55 494 169.00 BATE 00039070938TRLO0 08:40:55 494 169.00 XLON 00039070939TRLO0 08:40:57 461 169.00 BATE 00039070943TRLO0 08:40:57 494 169.00 XLON 00039070944TRLO0 08:40:57 33 169.00 BATE 00039070945TRLO0 08:40:57 569 169.00 XLON 00039070947TRLO0 08:40:57 183 169.00 XLON 00039070948TRLO0 08:40:57 254 168.90 XLON 00039070946TRLO0 08:45:34 235 169.00 CHIX 00039071214TRLO0 08:45:34 525 169.00 CHIX 00039071215TRLO0 08:45:34 494 169.00 BATE 00039071216TRLO0 08:45:34 712 169.00 XLON 00039071217TRLO0 08:45:34 494 168.80 BATE 00039071218TRLO0 08:45:34 81 168.80 TRQX 00039071219TRLO0 08:45:34 1086 168.80 TRQX 00039071220TRLO0 08:45:39 227 168.70 BATE 00039071227TRLO0 08:45:39 267 168.70 BATE 00039071228TRLO0 08:45:39 494 168.70 XLON 00039071229TRLO0 08:50:08 825 169.40 XLON 00039071592TRLO0 08:50:08 171 169.40 XLON 00039071593TRLO0 08:50:08 182 169.40 XLON 00039071594TRLO0 08:50:08 186 169.40 XLON 00039071595TRLO0 08:50:08 244 169.40 XLON 00039071596TRLO0 08:50:08 160 169.40 XLON 00039071597TRLO0 08:50:08 187 169.40 XLON 00039071598TRLO0 08:50:08 171 169.40 XLON 00039071599TRLO0 08:50:08 565 169.40 XLON 00039071600TRLO0 08:50:08 161 169.40 XLON 00039071601TRLO0 08:50:08 186 169.40 XLON 00039071602TRLO0 08:50:08 178 169.40 XLON 00039071603TRLO0 08:50:08 556 169.40 XLON 00039071604TRLO0 08:50:08 187 169.40 XLON 00039071605TRLO0 08:50:08 162 169.40 XLON 00039071606TRLO0 08:50:08 180 169.40 XLON 00039071607TRLO0 08:50:08 547 169.40 XLON 00039071608TRLO0 08:50:08 645 169.40 XLON 00039071609TRLO0 08:50:11 444 169.40 XLON 00039071619TRLO0 08:50:18 227 169.40 XLON 00039071637TRLO0 08:50:18 178 169.40 XLON 00039071638TRLO0 08:50:18 189 169.40 XLON 00039071639TRLO0 08:50:18 90 169.40 XLON 00039071640TRLO0 08:50:18 69 169.40 XLON 00039071641TRLO0 08:50:18 159 169.40 XLON 00039071642TRLO0 08:50:18 185 169.40 XLON 00039071643TRLO0 08:50:18 483 169.40 XLON 00039071644TRLO0 08:50:18 404 169.40 XLON 00039071645TRLO0 08:55:21 727 169.50 CHIX 00039072017TRLO0 08:55:21 464 169.50 BATE 00039072018TRLO0 08:55:21 30 169.50 BATE 00039072019TRLO0 08:55:21 705 169.50 XLON 00039072020TRLO0 08:55:21 704 169.50 XLON 00039072021TRLO0 08:55:21 1331 169.50 BATE 00039072022TRLO0 08:56:53 703 169.60 XLON 00039072092TRLO0 08:56:53 494 169.50 BATE 00039072093TRLO0 08:56:53 781 169.50 CHIX 00039072094TRLO0 08:56:53 1205 169.50 TRQX 00039072095TRLO0 08:56:53 676 169.50 XLON 00039072096TRLO0 09:00:07 494 169.40 BATE 00039072287TRLO0 09:00:07 588 169.40 CHIX 00039072288TRLO0 09:00:07 706 169.40 XLON 00039072289TRLO0 09:00:07 1174 169.40 XLON 00039072290TRLO0 09:08:06 739 169.30 CHIX 00039072586TRLO0 09:08:06 217 169.30 BATE 00039072587TRLO0 09:08:06 277 169.30 BATE 00039072588TRLO0 09:08:06 744 169.30 XLON 00039072589TRLO0 09:08:06 161 169.30 XLON 00039072592TRLO0 09:08:06 183 169.30 XLON 00039072593TRLO0 09:08:06 1481 169.30 XLON 00039072594TRLO0 09:08:06 84 169.30 XLON 00039072595TRLO0 09:08:06 90 169.30 BATE 00039072599TRLO0 09:08:06 173 169.30 BATE 00039072600TRLO0 09:08:06 493 169.30 BATE 00039072601TRLO0 09:08:06 224 169.20 CHIX 00039072590TRLO0 09:08:06 293 169.20 CHIX 00039072591TRLO0 09:08:06 1481 169.20 XLON 00039072602TRLO0 09:08:06 253 169.20 XLON 00039072603TRLO0 09:08:06 494 169.10 BATE 00039072596TRLO0 09:08:06 494 169.10 XLON 00039072597TRLO0 09:08:06 472 169.00 XLON 00039072598TRLO0 09:08:15 494 168.80 BATE 00039072607TRLO0 09:08:15 494 168.80 XLON 00039072608TRLO0 09:13:53 860 168.80 CHIX 00039072937TRLO0 09:13:53 260 168.80 BATE 00039072938TRLO0 09:13:53 234 168.80 BATE 00039072939TRLO0 09:13:53 679 168.80 XLON 00039072940TRLO0 09:24:01 645 169.90 CHIX 00039073393TRLO0 09:24:04 494 169.90 BATE 00039073394TRLO0 09:24:04 866 169.90 XLON 00039073395TRLO0 09:24:04 336 169.80 BATE 00039073396TRLO0 09:24:04 580 169.80 CHIX 00039073397TRLO0 09:24:04 158 169.80 BATE 00039073398TRLO0 09:24:04 865 169.80 XLON 00039073399TRLO0 09:24:04 1166 169.80 TRQX 00039073400TRLO0 09:24:13 465 169.80 XLON 00039073406TRLO0 09:26:35 1919 169.90 XLON 00039073485TRLO0 09:26:40 376 169.90 XLON 00039073491TRLO0 09:36:50 494 169.90 BATE 00039073785TRLO0 09:36:50 672 169.90 CHIX 00039073786TRLO0 09:36:50 829 169.90 XLON 00039073787TRLO0 09:42:14 212 169.80 BATE 00039073967TRLO0 09:42:14 282 169.80 BATE 00039073968TRLO0 09:42:14 846 169.80 XLON 00039073969TRLO0 09:50:18 494 169.90 BATE 00039074231TRLO0 09:50:18 1037 169.90 TRQX 00039074232TRLO0 09:50:18 1089 169.90 XLON 00039074233TRLO0 09:53:17 273 169.80 BATE 00039074331TRLO0 09:53:17 221 169.80 BATE 00039074332TRLO0 09:53:17 889 169.80 XLON 00039074333TRLO0 09:58:02 816 169.80 BATE 00039074527TRLO0 10:06:35 494 169.70 BATE 00039074964TRLO0 10:06:35 859 169.70 XLON 00039074965TRLO0 10:24:05 937 169.90 CHIX 00039075634TRLO0 10:24:05 494 169.90 BATE 00039075635TRLO0 10:24:05 833 169.90 XLON 00039075636TRLO0 10:24:05 1199 169.90 TRQX 00039075637TRLO0 10:24:05 494 169.80 BATE 00039075638TRLO0 10:24:06 494 169.70 BATE 00039075639TRLO0 10:24:06 173 169.70 BATE 00039075641TRLO0 10:24:06 492 169.70 BATE 00039075642TRLO0 10:24:06 173 169.70 BATE 00039075643TRLO0 10:24:06 490 169.70 BATE 00039075644TRLO0 10:24:06 173 169.70 BATE 00039075645TRLO0 10:24:06 173 169.70 BATE 00039075646TRLO0 10:24:06 494 169.60 BATE 00039075640TRLO0 10:24:07 173 169.70 BATE 00039075647TRLO0 10:24:32 92 169.60 BATE 00039075661TRLO0 10:24:32 492 169.60 BATE 00039075662TRLO0 10:24:32 173 169.60 BATE 00039075663TRLO0 10:24:32 173 169.60 BATE 00039075664TRLO0 10:24:32 494 169.40 BATE 00039075660TRLO0 10:25:00 212 169.50 BATE 00039075707TRLO0 10:25:00 283 169.50 BATE 00039075708TRLO0 10:25:00 397 169.40 XLON 00039075701TRLO0 10:25:00 95 169.40 CHIX 00039075703TRLO0 10:25:00 399 169.40 CHIX 00039075704TRLO0 10:25:00 91 169.40 BATE 00039075710TRLO0 10:25:00 493 169.30 BATE 00039075705TRLO0 10:25:00 61 169.30 BATE 00039075706TRLO0 10:25:00 492 169.30 BATE 00039075709TRLO0 10:25:00 407 169.30 BATE 00039075711TRLO0 10:25:00 494 169.20 BATE 00039075702TRLO0 10:25:58 106 169.30 CHIX 00039075788TRLO0 10:25:58 121 169.30 CHIX 00039075789TRLO0 10:25:58 106 169.30 CHIX 00039075790TRLO0 10:25:58 262 169.30 CHIX 00039075791TRLO0 10:25:58 199 169.20 BATE 00039075786TRLO0 10:25:58 173 169.20 BATE 00039075787TRLO0 10:29:22 121 169.30 CHIX 00039075953TRLO0 10:29:22 97 169.30 CHIX 00039075954TRLO0 10:29:22 123 169.30 CHIX 00039075955TRLO0 10:29:22 62 169.30 CHIX 00039075956TRLO0 10:29:22 240 169.20 CHIX 00039075952TRLO0 10:29:22 494 169.10 BATE 00039075947TRLO0 10:29:22 678 169.10 CHIX 00039075948TRLO0 10:29:22 475 169.00 CHIX 00039075949TRLO0 10:29:22 141 169.00 XLON 00039075950TRLO0 10:29:22 1047 169.00 XLON 00039075951TRLO0 10:29:22 173 169.00 BATE 00039075958TRLO0 10:29:22 550 168.90 XLON 00039075957TRLO0 10:29:22 898 168.80 XLON 00039075959TRLO0 10:29:22 842 168.80 BATE 00039075960TRLO0 10:29:26 494 168.70 BATE 00039075962TRLO0 10:29:26 686 168.60 BATE 00039075963TRLO0 10:29:50 527 168.70 CHIX 00039075981TRLO0 10:37:28 165 168.70 CHIX 00039076262TRLO0 10:37:28 496 168.70 BATE 00039076263TRLO0 10:37:28 329 168.70 CHIX 00039076264TRLO0 10:37:28 344 168.70 XLON 00039076265TRLO0 10:37:28 295 168.70 XLON 00039076266TRLO0 10:47:22 6 169.00 BATE 00039076633TRLO0 10:47:22 173 169.00 BATE 00039076634TRLO0 10:47:22 521 169.00 CHIX 00039076635TRLO0 10:47:22 1959 169.00 XLON 00039076636TRLO0 10:47:22 494 168.90 CHIX 00039076631TRLO0 10:47:22 580 168.90 BATE 00039076632TRLO0 10:56:53 689 169.10 CHIX 00039077116TRLO0 10:56:53 31 169.10 XLON 00039077117TRLO0 10:56:53 381 169.10 XLON 00039077118TRLO0 10:59:48 2134 169.10 XLON 00039077238TRLO0 10:59:48 494 169.00 CHIX 00039077233TRLO0 10:59:48 598 169.00 BATE 00039077234TRLO0 10:59:48 1040 169.00 TRQX 00039077235TRLO0 10:59:48 766 169.00 XLON 00039077236TRLO0 10:59:48 148 169.00 TRQX 00039077237TRLO0 10:59:49 176 169.20 CHIX 00039077240TRLO0 10:59:49 378 169.20 CHIX 00039077241TRLO0 11:04:45 494 169.10 CHIX 00039077489TRLO0 11:04:45 543 169.10 BATE 00039077490TRLO0 11:04:45 761 169.10 XLON 00039077491TRLO0 11:08:45 706 169.40 XLON 00039077631TRLO0 11:22:24 1369 169.90 CHIX 00039078039TRLO0 11:22:24 1729 169.90 CHIX 00039078040TRLO0 11:22:30 59 169.90 CHIX 00039078046TRLO0 11:22:30 17 169.90 CHIX 00039078047TRLO0 11:22:30 823 169.90 CHIX 00039078048TRLO0 11:22:30 265 169.80 CHIX 00039078045TRLO0 11:22:32 545 169.90 CHIX 00039078049TRLO0 11:22:32 121 169.90 CHIX 00039078050TRLO0 11:22:32 548 169.90 CHIX 00039078051TRLO0 11:25:18 748 169.80 XLON 00039078112TRLO0 11:25:18 959 169.80 XLON 00039078117TRLO0 11:25:18 98 169.80 XLON 00039078118TRLO0 11:25:18 825 169.70 CHIX 00039078111TRLO0 11:25:18 588 169.70 BATE 00039078113TRLO0 11:25:18 523 169.70 XLON 00039078114TRLO0 11:25:18 81 169.70 TRQX 00039078115TRLO0 11:25:18 825 169.70 TRQX 00039078116TRLO0 11:26:15 496 169.60 XLON 00039078147TRLO0 11:32:43 576 169.60 CHIX 00039078420TRLO0 11:32:43 686 169.60 BATE 00039078421TRLO0 11:32:43 908 169.60 XLON 00039078422TRLO0 11:32:54 157 169.70 XLON 00039078433TRLO0 11:32:54 173 169.70 XLON 00039078434TRLO0 11:32:54 486 169.70 XLON 00039078435TRLO0 11:32:54 165 169.70 XLON 00039078436TRLO0 11:32:54 161 169.70 XLON 00039078437TRLO0 11:32:54 176 169.70 XLON 00039078438TRLO0 11:32:54 968 169.70 XLON 00039078439TRLO0 11:32:54 190 169.70 XLON 00039078440TRLO0 11:32:54 167 169.70 XLON 00039078441TRLO0 11:32:54 163 169.70 XLON 00039078442TRLO0 11:32:54 177 169.70 XLON 00039078443TRLO0 11:32:54 496 169.70 XLON 00039078444TRLO0 11:32:54 36 169.70 XLON 00039078445TRLO0 11:32:54 141 169.70 XLON 00039078446TRLO0 11:32:54 186 169.70 XLON 00039078447TRLO0 11:32:54 165 169.70 XLON 00039078448TRLO0 11:32:54 645 169.70 XLON 00039078449TRLO0 11:32:54 189 169.70 XLON 00039078450TRLO0 11:32:54 162 169.70 XLON 00039078451TRLO0 11:32:54 176 169.70 XLON 00039078452TRLO0 11:32:54 496 169.70 XLON 00039078453TRLO0 11:32:54 101 169.70 XLON 00039078454TRLO0 11:32:54 173 169.70 XLON 00039078455TRLO0 11:32:54 168 169.70 XLON 00039078456TRLO0 11:32:54 124 169.70 XLON 00039078457TRLO0 11:32:54 67 169.70 XLON 00039078458TRLO0 11:32:54 162 169.70 XLON 00039078459TRLO0 11:32:54 189 169.70 XLON 00039078460TRLO0 11:32:54 476 169.70 XLON 00039078461TRLO0 11:32:54 190 169.70 XLON 00039078462TRLO0 11:32:54 158 169.70 XLON 00039078463TRLO0 11:32:54 189 169.70 XLON 00039078464TRLO0 11:32:54 60 169.70 XLON 00039078465TRLO0 11:32:54 801 169.60 XLON 00039078427TRLO0 11:32:54 171 169.60 XLON 00039078428TRLO0 11:32:54 167 169.60 XLON 00039078429TRLO0 11:32:54 160 169.60 XLON 00039078430TRLO0 11:32:54 496 169.60 XLON 00039078431TRLO0 11:32:54 111 169.60 XLON 00039078432TRLO0 11:32:54 401 169.50 CHIX 00039078424TRLO0 11:32:54 686 169.50 BATE 00039078425TRLO0 11:32:54 869 169.50 XLON 00039078426TRLO0 11:32:59 608 169.40 CHIX 00039078467TRLO0 11:32:59 683 169.40 BATE 00039078468TRLO0 11:32:59 608 169.40 XLON 00039078469TRLO0 11:33:28 559 169.30 BATE 00039078514TRLO0 11:33:28 120 169.30 BATE 00039078515TRLO0 11:33:28 832 169.30 XLON 00039078516TRLO0 11:33:28 574 169.20 XLON 00039078517TRLO0 11:33:56 676 169.20 BATE 00039078534TRLO0 11:33:56 843 169.20 XLON 00039078535TRLO0 11:33:56 1998 169.20 XLON 00039078538TRLO0 11:33:56 566 169.10 XLON 00039078536TRLO0 11:33:56 566 169.10 BATE 00039078537TRLO0 11:52:12 107 169.50 CHIX 00039079033TRLO0 11:52:12 75 169.50 CHIX 00039079034TRLO0 11:52:12 189 169.50 XLON 00039079036TRLO0 11:52:12 168 169.50 XLON 00039079037TRLO0 11:52:12 87 169.50 XLON 00039079038TRLO0 11:52:12 494 169.40 CHIX 00039079024TRLO0 11:52:12 661 169.40 BATE 00039079025TRLO0 11:52:12 807 169.40 XLON 00039079026TRLO0 11:52:12 321 169.40 TRQX 00039079027TRLO0 11:52:12 574 169.40 TRQX 00039079028TRLO0 11:52:12 288 169.40 CHIX 00039079031TRLO0 11:52:12 864 169.40 CHIX 00039079032TRLO0 11:52:12 480 169.40 XLON 00039079035TRLO0 11:52:12 157 169.40 XLON 00039079042TRLO0 11:52:12 161 169.40 XLON 00039079043TRLO0 11:52:12 565 169.30 XLON 00039079029TRLO0 11:52:12 103 169.30 XLON 00039079041TRLO0 11:52:12 494 169.20 BATE 00039079030TRLO0 11:52:12 494 169.20 CHIX 00039079039TRLO0 11:52:12 505 169.20 XLON 00039079040TRLO0 11:52:16 669 169.10 BATE 00039079047TRLO0 11:52:16 1383 169.10 XLON 00039079048TRLO0 11:52:30 494 169.00 BATE 00039079053TRLO0 11:52:30 1 169.00 XLON 00039079054TRLO0 11:52:30 2400 169.00 XLON 00039079056TRLO0 11:52:30 200 169.00 XLON 00039079057TRLO0 11:52:30 171 168.90 BATE 00039079055TRLO0 11:52:40 953 169.20 XLON 00039079061TRLO0 11:54:15 663 169.10 BATE 00039079140TRLO0 11:54:15 800 169.10 XLON 00039079141TRLO0 11:54:22 558 169.00 BATE 00039079160TRLO0 11:54:22 558 169.00 XLON 00039079161TRLO0 11:55:10 171 169.10 XLON 00039079179TRLO0 11:55:10 481 169.10 XLON 00039079180TRLO0 11:55:10 1496 169.10 XLON 00039079181TRLO0 11:55:10 471 169.00 CHIX 00039079178TRLO0 12:04:02 688 168.90 CHIX 00039079481TRLO0 12:04:02 610 168.90 BATE 00039079482TRLO0 12:04:02 793 168.90 XLON 00039079483TRLO0 12:04:02 1930 168.90 XLON 00039079488TRLO0 12:04:02 481 168.80 CHIX 00039079484TRLO0 12:04:02 466 168.80 XLON 00039079485TRLO0 12:04:02 615 168.80 BATE 00039079486TRLO0 12:04:02 498 168.80 XLON 00039079487TRLO0 12:04:23 4794 168.80 XLON 00039079513TRLO0 12:04:23 631 168.80 XLON 00039079519TRLO0 12:04:23 149 168.80 XLON 00039079520TRLO0 12:04:23 485 168.80 XLON 00039079521TRLO0 12:04:23 612 168.70 BATE 00039079498TRLO0 12:04:23 595 168.70 XLON 00039079499TRLO0 12:04:23 1190 168.70 XLON 00039079506TRLO0 12:04:23 1366 168.60 BATE 00039079501TRLO0 12:04:23 646 168.60 XLON 00039079502TRLO0 12:04:25 1195 168.60 XLON 00039079541TRLO0 12:04:31 601 168.50 BATE 00039079558TRLO0 12:04:31 699 168.50 XLON 00039079559TRLO0 12:12:15 207 168.40 CHIX 00039079824TRLO0 12:12:15 598 168.40 BATE 00039079825TRLO0 12:16:33 767 168.40 BATE 00039079925TRLO0 12:16:33 898 168.40 XLON 00039079926TRLO0 12:16:33 707 168.40 CHIX 00039079927TRLO0 12:16:33 902 168.40 TRQX 00039079928TRLO0 12:16:33 258 168.40 XLON 00039079933TRLO0 12:16:33 317 168.40 XLON 00039079934TRLO0 12:16:33 524 168.30 CHIX 00039079929TRLO0 12:16:33 630 168.30 XLON 00039079930TRLO0 12:16:33 941 168.30 XLON 00039079931TRLO0 12:16:33 189 168.30 XLON 00039079932TRLO0 12:18:19 2400 168.50 XLON 00039079972TRLO0 12:18:19 135 168.50 XLON 00039079973TRLO0 12:18:19 766 168.40 BATE 00039079970TRLO0 12:18:19 890 168.40 XLON 00039079971TRLO0 12:18:22 165 168.50 XLON 00039079974TRLO0 12:18:22 181 168.50 XLON 00039079975TRLO0 12:18:22 63 168.50 XLON 00039079976TRLO0 12:20:09 631 168.40 BATE 00039080229TRLO0 12:20:09 135 168.40 BATE 00039080230TRLO0 12:20:09 564 168.40 CHIX 00039080231TRLO0 12:20:09 4099 168.40 XLON 00039080232TRLO0 12:20:09 1709 168.40 XLON 00039080233TRLO0 12:20:09 766 168.40 BATE 00039080236TRLO0 12:20:09 173 168.40 BATE 00039080237TRLO0 12:20:09 588 168.40 BATE 00039080238TRLO0 12:20:09 1237 168.30 XLON 00039080234TRLO0 12:20:09 561 168.30 XLON 00039080235TRLO0 12:20:10 63 168.40 BATE 00039080239TRLO0 12:20:10 173 168.40 BATE 00039080240TRLO0 12:20:10 519 168.40 BATE 00039080241TRLO0 12:23:57 453 168.40 CHIX 00039080447TRLO0 12:23:57 1327 168.40 XLON 00039080448TRLO0 12:27:17 177 168.40 XLON 00039080656TRLO0 12:27:17 695 168.40 XLON 00039080657TRLO0 12:27:17 1377 168.40 XLON 00039080658TRLO0 12:35:21 118 168.40 XLON 00039081251TRLO0 12:35:21 487 168.40 XLON 00039081252TRLO0 12:35:21 600 168.40 XLON 00039081253TRLO0 12:35:21 245 168.40 XLON 00039081254TRLO0 12:35:21 733 168.30 CHIX 00039081220TRLO0 12:35:21 135 168.30 BATE 00039081225TRLO0 12:35:21 620 168.30 BATE 00039081226TRLO0 12:35:21 965 168.30 XLON 00039081227TRLO0 12:35:21 991 168.30 XLON 00039081229TRLO0 12:35:22 94 168.30 BATE 00039081321TRLO0 12:35:22 640 168.30 CHIX 00039081322TRLO0 12:35:22 780 168.30 BATE 00039081323TRLO0 12:35:29 867 168.20 BATE 00039081423TRLO0 12:35:29 676 168.20 XLON 00039081424TRLO0 12:53:20 199 169.20 XLON 00039082347TRLO0 12:53:20 182 169.20 XLON 00039082348TRLO0 12:53:20 177 169.20 XLON 00039082349TRLO0 12:53:20 973 169.20 XLON 00039082350TRLO0 12:53:20 64 169.20 XLON 00039082351TRLO0 12:53:20 186 169.20 XLON 00039082352TRLO0 12:53:20 543 169.20 XLON 00039082353TRLO0 12:53:20 187 169.20 XLON 00039082354TRLO0 12:53:20 191 169.20 XLON 00039082355TRLO0 12:53:20 332 169.20 XLON 00039082356TRLO0 12:53:20 188 169.20 XLON 00039082357TRLO0 12:53:20 168 169.20 XLON 00039082358TRLO0 12:53:20 190 169.20 XLON 00039082359TRLO0 12:53:20 447 169.20 XLON 00039082360TRLO0 12:53:20 157 169.20 XLON 00039082361TRLO0 12:53:20 186 169.20 XLON 00039082362TRLO0 12:53:20 165 169.20 XLON 00039082363TRLO0 12:53:20 480 169.20 XLON 00039082364TRLO0 12:53:20 494 169.00 CHIX 00039082343TRLO0 12:53:20 858 169.00 BATE 00039082344TRLO0 12:53:20 960 169.00 XLON 00039082345TRLO0 12:53:20 673 168.90 XLON 00039082346TRLO0 13:00:49 6 169.30 CHIX 00039082610TRLO0 13:00:49 488 169.30 CHIX 00039082611TRLO0 13:00:49 849 169.30 BATE 00039082612TRLO0 13:00:49 318 169.30 TRQX 00039082613TRLO0 13:00:49 1087 169.30 TRQX 00039082614TRLO0 13:00:49 43 169.30 XLON 00039082615TRLO0 13:00:49 911 169.30 XLON 00039082616TRLO0 13:00:50 766 169.20 CHIX 00039082617TRLO0 13:00:50 925 169.20 XLON 00039082618TRLO0 13:00:52 93 169.30 BATE 00039082621TRLO0 13:00:52 173 169.30 BATE 00039082622TRLO0 13:00:52 683 169.10 CHIX 00039082619TRLO0 13:00:52 648 169.10 XLON 00039082620TRLO0 13:14:17 847 169.10 BATE 00039083321TRLO0 13:14:17 311 169.10 CHIX 00039083322TRLO0 13:14:17 183 169.10 CHIX 00039083323TRLO0 13:14:17 921 169.10 XLON 00039083324TRLO0 13:14:17 660 169.10 CHIX 00039083325TRLO0 13:14:23 895 169.00 BATE 00039083328TRLO0 13:14:23 460 169.00 CHIX 00039083329TRLO0 13:14:23 980 169.00 XLON 00039083330TRLO0 13:16:02 154 169.20 XLON 00039083402TRLO0 13:16:02 835 169.20 XLON 00039083403TRLO0 13:16:02 47 169.20 XLON 00039083404TRLO0 13:16:03 163 169.20 XLON 00039083406TRLO0 13:16:03 807 169.10 CHIX 00039083407TRLO0 13:20:06 173 169.20 BATE 00039083662TRLO0 13:25:26 537 169.10 XLON 00039083916TRLO0 13:28:40 243 169.20 CHIX 00039084079TRLO0 13:28:40 477 169.20 XLON 00039084080TRLO0 13:28:40 1063 169.20 TRQX 00039084081TRLO0 13:28:40 454 169.20 XLON 00039084082TRLO0 13:34:10 85 169.20 CHIX 00039084408TRLO0 13:34:10 106 169.20 CHIX 00039084409TRLO0 13:34:10 208 169.20 CHIX 00039084410TRLO0 13:34:10 122 169.10 CHIX 00039084407TRLO0 13:34:10 950 169.10 XLON 00039084411TRLO0 13:34:10 177 169.10 XLON 00039084412TRLO0 13:34:10 163 169.10 XLON 00039084413TRLO0 13:34:10 147 169.10 XLON 00039084414TRLO0 13:34:10 519 169.00 CHIX 00039084401TRLO0 13:34:10 622 169.00 BATE 00039084402TRLO0 13:34:10 1092 169.00 XLON 00039084403TRLO0 13:34:10 57 169.00 XLON 00039084405TRLO0 13:34:10 436 168.90 BATE 00039084404TRLO0 13:34:10 805 168.90 XLON 00039084406TRLO0 13:34:18 305 169.10 XLON 00039084420TRLO0 13:34:18 312 169.10 XLON 00039084421TRLO0 13:34:18 424 169.00 XLON 00039084419TRLO0 13:34:18 395 168.90 BATE 00039084416TRLO0 13:34:18 99 168.90 BATE 00039084417TRLO0 13:34:18 974 168.90 XLON 00039084418TRLO0 13:36:55 868 168.80 CHIX 00039084592TRLO0 13:36:55 621 168.80 BATE 00039084593TRLO0 13:36:55 1186 168.80 XLON 00039084594TRLO0 13:43:44 788 168.80 CHIX 00039084917TRLO0 13:43:44 1243 168.80 XLON 00039084918TRLO0 13:43:46 551 168.70 CHIX 00039084919TRLO0 13:43:46 873 168.70 XLON 00039084920TRLO0 13:53:37 11 168.70 BATE 00039085674TRLO0 13:53:37 173 168.70 BATE 00039085675TRLO0 13:53:37 350 168.70 XLON 00039085676TRLO0 13:53:37 282 168.70 XLON 00039085677TRLO0 13:53:37 186 168.70 XLON 00039085678TRLO0 13:53:37 190 168.70 XLON 00039085679TRLO0 13:53:37 185 168.70 XLON 00039085680TRLO0 13:53:37 470 168.70 XLON 00039085681TRLO0 13:53:37 350 168.70 XLON 00039085682TRLO0 13:53:37 178 168.70 XLON 00039085683TRLO0 13:53:37 168 168.70 XLON 00039085684TRLO0 13:53:37 187 168.70 XLON 00039085685TRLO0 13:53:37 959 168.70 XLON 00039085686TRLO0 13:53:37 490 168.70 XLON 00039085687TRLO0 13:53:37 169 168.70 XLON 00039085688TRLO0 13:53:37 173 168.70 XLON 00039085689TRLO0 13:53:37 177 168.70 XLON 00039085690TRLO0 13:53:37 744 168.70 XLON 00039085691TRLO0 13:53:37 189 168.70 XLON 00039085693TRLO0 13:53:37 190 168.70 XLON 00039085694TRLO0 13:53:37 189 168.70 XLON 00039085695TRLO0 13:53:37 750 168.70 XLON 00039085696TRLO0 13:53:37 165 168.70 XLON 00039085697TRLO0 13:53:37 127 168.70 XLON 00039085698TRLO0 13:53:37 45 168.70 XLON 00039085699TRLO0 13:53:37 54 168.70 XLON 00039085700TRLO0 13:53:37 97 168.70 XLON 00039085701TRLO0 13:53:37 170 168.70 XLON 00039085702TRLO0 13:53:37 158 168.70 XLON 00039085703TRLO0 13:53:37 179 168.70 XLON 00039085704TRLO0 13:53:37 690 168.70 XLON 00039085705TRLO0 13:53:37 167 168.70 XLON 00039085706TRLO0 13:53:37 127 168.70 XLON 00039085707TRLO0 13:53:37 45 168.70 XLON 00039085708TRLO0 13:53:37 54 168.70 XLON 00039085709TRLO0 13:53:37 94 168.70 XLON 00039085710TRLO0 13:53:37 793 168.70 XLON 00039085711TRLO0 13:53:37 159 168.70 XLON 00039085712TRLO0 13:53:37 162 168.70 XLON 00039085713TRLO0 13:53:37 159 168.70 XLON 00039085714TRLO0 13:53:37 794 168.70 XLON 00039085715TRLO0 13:53:37 161 168.70 XLON 00039085716TRLO0 13:53:37 127 168.70 XLON 00039085717TRLO0 13:53:37 77 168.70 XLON 00039085718TRLO0 13:53:37 45 168.70 XLON 00039085719TRLO0 13:53:37 54 168.70 XLON 00039085720TRLO0 13:53:37 99 168.70 XLON 00039085721TRLO0 13:53:37 177 168.70 XLON 00039085722TRLO0 13:53:37 181 168.70 XLON 00039085723TRLO0 13:53:37 695 168.70 XLON 00039085724TRLO0 13:53:37 127 168.70 XLON 00039085725TRLO0 13:53:37 45 168.70 XLON 00039085726TRLO0 13:53:37 54 168.70 XLON 00039085727TRLO0 13:53:37 33 168.70 XLON 00039085728TRLO0 13:53:37 81 168.70 XLON 00039085729TRLO0 13:53:37 171 168.70 XLON 00039085730TRLO0 13:53:37 167 168.70 XLON 00039085731TRLO0 13:53:37 179 168.70 XLON 00039085732TRLO0 13:53:37 959 168.70 XLON 00039085733TRLO0 13:53:37 474 168.70 XLON 00039085734TRLO0 13:53:37 163 168.70 XLON 00039085735TRLO0 13:53:37 190 168.70 XLON 00039085736TRLO0 13:53:37 160 168.70 XLON 00039085737TRLO0 13:53:37 768 168.70 XLON 00039085738TRLO0 13:53:37 54 168.70 XLON 00039085739TRLO0 13:53:37 92 168.70 XLON 00039085740TRLO0 13:53:37 186 168.70 XLON 00039085741TRLO0 13:53:37 178 168.70 XLON 00039085742TRLO0 13:53:37 169 168.70 XLON 00039085743TRLO0 13:53:37 728 168.70 XLON 00039085744TRLO0 13:53:37 683 168.60 CHIX 00039085669TRLO0 13:53:37 694 168.60 BATE 00039085670TRLO0 13:53:37 1073 168.60 XLON 00039085671TRLO0 13:53:37 165 168.60 XLON 00039085672TRLO0 13:53:37 923 168.60 TRQX 00039085673TRLO0 13:53:41 12 168.60 BATE 00039085749TRLO0 13:53:41 173 168.60 BATE 00039085750TRLO0 13:53:41 764 168.50 CHIX 00039085746TRLO0 13:53:41 1139 168.50 BATE 00039085747TRLO0 13:53:41 1971 168.50 XLON 00039085748TRLO0 13:53:42 173 168.60 BATE 00039085753TRLO0 13:53:42 173 168.60 BATE 00039085754TRLO0 13:53:42 173 168.60 BATE 00039085755TRLO0 13:53:42 387 168.50 XLON 00039085751TRLO0 13:53:42 107 168.50 XLON 00039085752TRLO0 13:53:43 173 168.60 BATE 00039085756TRLO0 13:55:14 757 168.80 BATE 00039085943TRLO0 13:55:14 704 168.80 CHIX 00039085944TRLO0 13:55:14 1326 168.80 XLON 00039085945TRLO0 13:56:57 739 168.80 BATE 00039086089TRLO0 13:57:07 22 168.70 BATE 00039086129TRLO0 13:57:07 768 168.70 BATE 00039086130TRLO0 13:57:07 2134 168.70 XLON 00039086131TRLO0 13:57:14 661 168.60 BATE 00039086152TRLO0 13:57:14 829 168.60 XLON 00039086153TRLO0 14:00:12 472 168.50 CHIX 00039086427TRLO0 14:00:12 300 168.50 CHIX 00039086428TRLO0 14:00:12 923 168.50 BATE 00039086429TRLO0 14:00:12 1398 168.50 XLON 00039086430TRLO0 14:13:24 600 169.00 XLON 00039087255TRLO0 14:13:24 621 169.00 CHIX 00039087256TRLO0 14:17:15 658 168.90 CHIX 00039087461TRLO0 14:17:15 513 168.90 BATE 00039087462TRLO0 14:17:15 370 168.90 BATE 00039087463TRLO0 14:17:15 1426 168.90 XLON 00039087464TRLO0 14:17:15 242 168.80 XLON 00039087465TRLO0 14:22:18 667 168.90 CHIX 00039087818TRLO0 14:22:18 914 168.90 BATE 00039087819TRLO0 14:22:18 1446 168.90 XLON 00039087820TRLO0 14:22:18 1477 168.90 TRQX 00039087822TRLO0 14:22:18 480 168.90 BATE 00039087826TRLO0 14:22:18 270 168.90 XLON 00039087827TRLO0 14:22:18 175 168.90 XLON 00039087828TRLO0 14:22:18 840 168.90 XLON 00039087829TRLO0 14:22:18 187 168.90 XLON 00039087830TRLO0 14:22:18 163 168.90 XLON 00039087831TRLO0 14:22:18 742 168.90 XLON 00039087832TRLO0 14:22:18 104 168.90 XLON 00039087833TRLO0 14:22:18 32 168.90 XLON 00039087834TRLO0 14:22:18 54 168.90 XLON 00039087835TRLO0 14:22:18 121 168.90 XLON 00039087836TRLO0 14:22:18 19 168.90 XLON 00039087837TRLO0 14:22:18 23 168.90 XLON 00039087838TRLO0 14:22:18 105 168.90 XLON 00039087839TRLO0 14:22:18 161 168.90 XLON 00039087840TRLO0 14:22:18 161 168.90 XLON 00039087841TRLO0 14:22:18 174 168.90 XLON 00039087842TRLO0 14:22:18 824 168.90 XLON 00039087843TRLO0 14:22:18 14 168.90 BATE 00039087844TRLO0 14:22:18 24 168.90 BATE 00039087845TRLO0 14:22:18 20 168.90 BATE 00039087846TRLO0 14:22:18 24 168.90 BATE 00039087847TRLO0 14:22:18 173 168.90 BATE 00039087848TRLO0 14:22:18 146 168.90 XLON 00039087849TRLO0 14:22:18 160 168.90 XLON 00039087850TRLO0 14:22:18 57 168.90 XLON 00039087851TRLO0 14:22:18 68 168.90 XLON 00039087852TRLO0 14:22:18 185 168.90 XLON 00039087853TRLO0 14:22:18 180 168.90 XLON 00039087854TRLO0 14:22:18 157 168.90 XLON 00039087855TRLO0 14:22:18 153 168.90 XLON 00039087856TRLO0 14:22:18 156 168.90 XLON 00039087857TRLO0 14:22:18 160 168.90 XLON 00039087858TRLO0 14:22:18 40 168.90 XLON 00039087859TRLO0 14:22:18 57 168.90 XLON 00039087860TRLO0 14:22:18 68 168.90 XLON 00039087861TRLO0 14:22:18 63 168.90 XLON 00039087862TRLO0 14:22:18 52 168.90 XLON 00039087863TRLO0 14:22:18 183 168.90 XLON 00039087864TRLO0 14:22:18 183 168.90 XLON 00039087865TRLO0 14:22:18 160 168.90 XLON 00039087866TRLO0 14:22:18 119 168.90 XLON 00039087867TRLO0 14:22:18 27 168.90 BATE 00039087868TRLO0 14:22:18 25 168.90 BATE 00039087869TRLO0 14:22:18 24 168.90 BATE 00039087870TRLO0 14:22:18 173 168.90 BATE 00039087871TRLO0 14:22:18 154 168.90 XLON 00039087872TRLO0 14:22:18 160 168.90 XLON 00039087873TRLO0 14:22:18 47 168.90 XLON 00039087874TRLO0 14:22:18 57 168.90 XLON 00039087875TRLO0 14:22:18 68 168.90 XLON 00039087876TRLO0 14:22:18 103 168.90 XLON 00039087877TRLO0 14:22:18 81 168.90 XLON 00039087878TRLO0 14:22:18 181 168.90 XLON 00039087879TRLO0 14:22:18 183 168.90 XLON 00039087880TRLO0 14:22:18 164 168.90 XLON 00039087881TRLO0 14:22:18 45 168.90 XLON 00039087882TRLO0 14:22:18 173 168.90 BATE 00039087883TRLO0 14:22:18 16 168.90 BATE 00039087884TRLO0 14:22:18 14 168.90 BATE 00039087885TRLO0 14:22:18 15 168.90 BATE 00039087886TRLO0 14:22:18 173 168.90 BATE 00039087887TRLO0 14:22:18 173 168.90 BATE 00039087888TRLO0 14:22:18 173 168.90 BATE 00039087889TRLO0 14:22:18 638 168.80 BATE 00039087821TRLO0 14:22:18 644 168.80 XLON 00039087823TRLO0 14:22:18 185 168.80 CHIX 00039087824TRLO0 14:22:18 582 168.80 CHIX 00039087825TRLO0 14:22:21 13 168.80 BATE 00039087893TRLO0 14:22:21 41 168.80 BATE 00039087894TRLO0 14:22:21 173 168.80 BATE 00039087895TRLO0 14:22:21 766 168.70 CHIX 00039087890TRLO0 14:22:21 572 168.70 BATE 00039087891TRLO0 14:22:21 1144 168.70 XLON 00039087892TRLO0 14:22:21 804 168.70 BATE 00039087899TRLO0 14:22:21 384 168.70 BATE 00039087900TRLO0 14:22:21 530 168.60 CHIX 00039087896TRLO0 14:22:21 946 168.60 BATE 00039087897TRLO0 14:22:21 1316 168.60 XLON 00039087898TRLO0 14:31:30 650 168.80 CHIX 00039088356TRLO0 14:31:30 1430 168.80 XLON 00039088357TRLO0 14:31:30 864 168.80 CHIX 00039088359TRLO0 14:31:30 30 168.80 CHIX 00039088360TRLO0 14:31:30 472 168.80 XLON 00039088361TRLO0 14:31:30 616 168.70 XLON 00039088358TRLO0 14:32:09 22 168.70 CHIX 00039088387TRLO0 14:32:09 674 168.70 CHIX 00039088388TRLO0 14:32:09 983 168.70 XLON 00039088389TRLO0 14:32:09 965 168.60 XLON 00039088390TRLO0 14:32:09 1363 168.60 XLON 00039088391TRLO0 14:32:13 958 168.50 XLON 00039088396TRLO0 14:32:53 1914 168.40 XLON 00039088421TRLO0 14:33:14 1088 168.30 XLON 00039088437TRLO0 14:33:14 746 168.20 XLON 00039088438TRLO0 14:33:14 342 168.20 XLON 00039088439TRLO0 14:33:19 60 168.10 XLON 00039088456TRLO0 14:33:47 652 168.00 CHIX 00039088478TRLO0 14:40:00 182 168.40 XLON 00039088834TRLO0 14:40:00 163 168.40 XLON 00039088835TRLO0 14:40:00 160 168.40 XLON 00039088836TRLO0 14:40:00 275 168.40 XLON 00039088837TRLO0 14:40:00 869 168.30 CHIX 00039088823TRLO0 14:40:00 1371 168.30 XLON 00039088824TRLO0 14:40:00 1340 168.30 TRQX 00039088825TRLO0 14:40:00 930 168.30 XLON 00039088828TRLO0 14:40:00 180 168.30 XLON 00039088829TRLO0 14:40:00 256 168.30 XLON 00039088830TRLO0 14:40:00 288 168.30 CHIX 00039088831TRLO0 14:40:00 123 168.30 CHIX 00039088832TRLO0 14:40:00 112 168.30 CHIX 00039088833TRLO0 14:40:00 608 168.20 CHIX 00039088826TRLO0 14:40:00 939 168.20 XLON 00039088827TRLO0 14:40:45 494 168.30 XLON 00039088898TRLO0 14:43:27 571 168.20 CHIX 00039089271TRLO0 14:43:27 1378 168.20 XLON 00039089273TRLO0 14:43:27 1426 168.20 XLON 00039089275TRLO0 14:43:27 398 168.10 CHIX 00039089272TRLO0 14:43:27 943 168.10 XLON 00039089274TRLO0 14:43:27 750 168.10 XLON 00039089276TRLO0 14:43:27 451 168.00 XLON 00039089278TRLO0 14:51:24 750 168.20 CHIX 00039089917TRLO0 14:51:24 1184 168.20 BATE 00039089918TRLO0 14:51:24 1562 168.20 XLON 00039089919TRLO0 14:51:24 895 168.20 TRQX 00039089920TRLO0 14:51:24 1209 168.20 BATE 00039089924TRLO0 14:51:24 173 168.20 XLON 00039089926TRLO0 14:51:24 1420 168.20 XLON 00039089927TRLO0 14:51:24 13 168.20 XLON 00039089928TRLO0 14:51:24 173 168.20 BATE 00039089931TRLO0 14:51:24 158 168.20 XLON 00039089932TRLO0 14:51:24 182 168.20 XLON 00039089933TRLO0 14:51:24 102 168.20 XLON 00039089934TRLO0 14:51:24 168 168.20 XLON 00039089935TRLO0 14:51:24 129 168.20 XLON 00039089936TRLO0 14:51:24 830 168.10 BATE 00039089921TRLO0 14:51:24 538 168.10 XLON 00039089922TRLO0 14:51:24 147 168.10 XLON 00039089923TRLO0 14:51:24 846 168.10 BATE 00039089925TRLO0 14:51:24 716 168.10 XLON 00039089929TRLO0 14:51:24 959 168.10 CHIX 00039089930TRLO0 14:55:48 70 168.10 BATE 00039090249TRLO0 15:02:21 180 168.20 XLON 00039090786TRLO0 15:02:21 468 168.20 XLON 00039090787TRLO0 15:02:21 740 168.20 XLON 00039090788TRLO0 15:02:21 667 168.10 CHIX 00039090774TRLO0 15:02:21 1030 168.10 BATE 00039090775TRLO0 15:02:21 244 168.10 XLON 00039090776TRLO0 15:02:21 1328 168.10 XLON 00039090777TRLO0 15:02:21 979 168.10 TRQX 00039090778TRLO0 15:02:21 1101 168.10 BATE 00039090781TRLO0 15:02:21 1468 168.10 XLON 00039090782TRLO0 15:02:21 666 168.10 CHIX 00039090783TRLO0 15:02:21 649 168.10 CHIX 00039090785TRLO0 15:02:21 838 168.00 BATE 00039090779TRLO0 15:02:21 542 168.00 XLON 00039090780TRLO0 15:02:22 159 168.20 XLON 00039090789TRLO0 15:02:22 179 168.20 XLON 00039090790TRLO0 15:02:22 161 168.20 XLON 00039090791TRLO0 15:02:22 957 168.20 XLON 00039090792TRLO0 15:02:22 159 168.20 XLON 00039090794TRLO0 15:02:22 190 168.20 XLON 00039090795TRLO0 15:02:22 116 168.20 XLON 00039090796TRLO0 15:02:22 698 168.20 XLON 00039090797TRLO0 15:02:22 407 168.20 XLON 00039090798TRLO0 15:02:22 191 168.20 XLON 00039090801TRLO0 15:02:22 159 168.20 XLON 00039090802TRLO0 15:02:22 188 168.20 XLON 00039090803TRLO0 15:02:22 614 168.20 XLON 00039090804TRLO0 15:02:22 632 168.20 XLON 00039090805TRLO0 15:02:22 137 168.20 XLON 00039090806TRLO0 15:02:22 230 168.20 XLON 00039090807TRLO0 15:02:22 704 168.20 XLON 00039090808TRLO0 15:02:22 382 168.10 XLON 00039090793TRLO0 15:02:22 771 168.00 BATE 00039090799TRLO0 15:02:22 621 168.00 XLON 00039090800TRLO0 15:02:23 173 168.10 BATE 00039090812TRLO0 15:02:23 2400 168.10 XLON 00039090813TRLO0 15:02:23 188 168.10 XLON 00039090814TRLO0 15:02:23 21 168.10 XLON 00039090815TRLO0 15:02:23 173 168.10 BATE 00039090816TRLO0 15:02:23 1825 168.00 BATE 00039090810TRLO0 15:02:23 1046 168.00 BATE 00039090811TRLO0 15:02:25 73 168.00 BATE 00039090821TRLO0 15:02:25 632 167.90 CHIX 00039090818TRLO0 15:02:25 733 167.90 BATE 00039090819TRLO0 15:02:25 411 167.90 XLON 00039090820TRLO0 15:04:04 567 168.00 XLON 00039090950TRLO0 15:04:18 560 168.00 CHIX 00039090956TRLO0 15:05:06 83 168.20 BATE 00039090992TRLO0 15:05:06 10 168.20 BATE 00039090993TRLO0 15:06:26 178 168.20 CHIX 00039091092TRLO0 15:06:26 346 168.20 CHIX 00039091093TRLO0 15:06:26 912 168.20 BATE 00039091100TRLO0 15:06:26 635 168.10 CHIX 00039091090TRLO0 15:06:26 1323 168.10 XLON 00039091091TRLO0 15:06:26 20 168.10 BATE 00039091097TRLO0 15:06:26 528 168.10 BATE 00039091098TRLO0 15:06:26 173 168.10 BATE 00039091099TRLO0 15:06:26 186 168.10 XLON 00039091101TRLO0 15:06:26 1300 168.10 XLON 00039091102TRLO0 15:06:26 43 168.10 XLON 00039091103TRLO0 15:06:26 683 168.00 CHIX 00039091094TRLO0 15:06:26 1116 168.00 BATE 00039091095TRLO0 15:06:26 927 168.00 XLON 00039091096TRLO0 15:06:28 23 168.00 BATE 00039091110TRLO0 15:06:28 19 168.00 BATE 00039091111TRLO0 15:06:28 12 168.00 BATE 00039091112TRLO0 15:06:28 673 167.90 BATE 00039091108TRLO0 15:06:28 673 167.90 XLON 00039091109TRLO0 15:06:34 173 168.00 BATE 00039091122TRLO0 15:06:34 173 168.00 BATE 00039091123TRLO0 15:06:34 173 168.00 BATE 00039091124TRLO0 15:06:34 173 168.00 BATE 00039091125TRLO0 15:06:34 173 168.00 BATE 00039091126TRLO0 15:06:34 173 168.00 BATE 00039091127TRLO0 15:06:34 173 168.00 BATE 00039091128TRLO0 15:06:34 173 168.00 BATE 00039091129TRLO0 15:06:34 173 168.00 BATE 00039091130TRLO0 15:06:34 173 168.00 BATE 00039091131TRLO0 15:06:36 173 168.00 BATE 00039091132TRLO0 15:06:36 173 168.00 BATE 00039091133TRLO0 15:06:36 173 168.00 BATE 00039091134TRLO0 15:06:36 173 168.00 BATE 00039091135TRLO0 15:06:36 173 168.00 BATE 00039091136TRLO0 15:06:36 173 168.00 BATE 00039091137TRLO0 15:06:36 173 168.00 BATE 00039091138TRLO0 15:06:36 173 168.00 BATE 00039091139TRLO0 15:06:37 173 168.00 BATE 00039091140TRLO0 15:06:37 173 168.00 BATE 00039091141TRLO0 15:06:37 173 168.00 BATE 00039091142TRLO0 15:06:37 173 168.00 BATE 00039091143TRLO0 15:06:37 173 168.00 BATE 00039091144TRLO0 15:06:37 173 168.00 BATE 00039091145TRLO0 15:06:37 173 168.00 BATE 00039091146TRLO0 15:06:37 173 168.00 BATE 00039091147TRLO0 15:06:37 173 168.00 BATE 00039091148TRLO0 15:06:38 173 168.00 BATE 00039091151TRLO0 15:06:38 173 168.00 BATE 00039091152TRLO0 15:06:38 173 168.00 BATE 00039091153TRLO0 15:06:40 21 167.90 BATE 00039091166TRLO0 15:06:40 58 167.90 BATE 00039091167TRLO0 15:06:40 173 167.90 BATE 00039091168TRLO0 15:06:40 173 167.90 BATE 00039091169TRLO0 15:06:40 173 167.90 BATE 00039091170TRLO0 15:06:40 173 167.90 BATE 00039091171TRLO0 15:06:40 173 167.90 BATE 00039091172TRLO0 15:06:40 173 167.90 BATE 00039091173TRLO0 15:06:40 710 167.80 BATE 00039091163TRLO0 15:06:40 690 167.80 XLON 00039091164TRLO0 15:06:40 34 167.80 XLON 00039091165TRLO0 15:06:41 360 167.70 BATE 00039091177TRLO0 15:06:41 190 167.70 XLON 00039091178TRLO0 15:06:41 246 167.70 XLON 00039091179TRLO0 15:09:20 173 168.30 BATE 00039091805TRLO0 15:09:39 173 168.40 BATE 00039091920TRLO0 15:09:39 173 168.40 BATE 00039091921TRLO0 15:09:39 173 168.40 BATE 00039091922TRLO0 15:09:40 173 168.40 BATE 00039091924TRLO0 15:09:40 173 168.40 BATE 00039091925TRLO0 15:09:40 173 168.40 BATE 00039091926TRLO0 15:09:42 173 168.40 BATE 00039091929TRLO0 15:09:43 173 168.40 BATE 00039091930TRLO0 15:09:43 173 168.40 BATE 00039091931TRLO0 15:09:43 173 168.40 BATE 00039091932TRLO0 15:09:44 173 168.40 BATE 00039091933TRLO0 15:09:44 173 168.40 BATE 00039091934TRLO0 15:09:44 173 168.40 BATE 00039091935TRLO0 15:09:44 173 168.40 BATE 00039091936TRLO0 15:09:45 173 168.40 BATE 00039091937TRLO0 15:09:45 173 168.40 BATE 00039091938TRLO0 15:09:45 173 168.40 BATE 00039091939TRLO0 15:09:45 173 168.40 BATE 00039091940TRLO0 15:09:45 173 168.40 BATE 00039091941TRLO0 15:09:45 173 168.40 BATE 00039091942TRLO0 15:09:46 173 168.40 BATE 00039091943TRLO0 15:09:46 173 168.40 BATE 00039091944TRLO0 15:09:49 173 168.40 BATE 00039091947TRLO0 15:09:49 22 168.40 BATE 00039091948TRLO0 15:09:49 1 168.40 BATE 00039091949TRLO0 15:09:49 173 168.40 BATE 00039091950TRLO0 15:09:49 21 168.40 BATE 00039091954TRLO0 15:09:49 173 168.40 BATE 00039091955TRLO0 15:09:49 1 168.40 BATE 00039091956TRLO0 15:09:49 173 168.40 BATE 00039091957TRLO0 15:09:49 21 168.40 BATE 00039091958TRLO0 15:09:49 173 168.40 BATE 00039091959TRLO0 15:09:49 173 168.40 BATE 00039091960TRLO0 15:09:53 19 168.30 BATE 00039091968TRLO0 15:09:53 58 168.30 BATE 00039091969TRLO0 15:09:53 173 168.30 BATE 00039091970TRLO0 15:09:53 939 168.20 XLON 00039091967TRLO0 15:10:01 929 168.10 BATE 00039091992TRLO0 15:10:01 719 168.10 CHIX 00039091993TRLO0 15:10:01 911 168.10 XLON 00039091994TRLO0 15:10:04 651 168.10 CHIX 00039092007TRLO0 15:11:51 68 168.30 BATE 00039092482TRLO0 15:13:27 868 168.10 CHIX 00039092724TRLO0 15:13:27 871 168.10 BATE 00039092725TRLO0 15:13:27 1377 168.10 XLON 00039092726TRLO0 15:13:27 885 168.10 TRQX 00039092727TRLO0 15:14:29 872 168.10 BATE 00039093310TRLO0 15:14:29 1383 168.10 XLON 00039093311TRLO0 15:14:29 171 168.10 XLON 00039093335TRLO0 15:14:29 168 168.10 XLON 00039093336TRLO0 15:14:29 79 168.10 XLON 00039093337TRLO0 15:14:29 610 168.00 BATE 00039093324TRLO0 15:14:29 883 168.00 XLON 00039093325TRLO0 15:14:29 358 168.00 XLON 00039093326TRLO0 15:14:29 188 168.00 XLON 00039093329TRLO0 15:14:29 165 168.00 XLON 00039093330TRLO0 15:14:29 185 168.00 XLON 00039093333TRLO0 15:14:29 790 168.00 XLON 00039093334TRLO0 15:14:29 923 168.00 XLON 00039093338TRLO0 15:14:29 599 168.00 BATE 00039093341TRLO0 15:14:31 494 167.90 BATE 00039093370TRLO0 15:14:31 557 167.90 XLON 00039093371TRLO0 15:14:37 638 167.80 BATE 00039093382TRLO0 15:14:39 304 167.70 BATE 00039093394TRLO0 15:14:51 697 167.60 BATE 00039093422TRLO0 15:14:51 575 167.50 BATE 00039093423TRLO0 15:15:22 471 167.20 CHIX 00039093482TRLO0 15:15:22 503 167.20 XLON 00039093483TRLO0 15:18:30 766 166.60 CHIX 00039093951TRLO0 15:18:30 1662 166.60 XLON 00039093952TRLO0 15:18:30 792 166.50 BATE 00039093950TRLO0 15:18:30 775 166.50 XLON 00039093954TRLO0 15:18:30 554 166.40 BATE 00039093953TRLO0 15:18:30 393 166.40 XLON 00039093955TRLO0 15:18:30 191 166.40 XLON 00039093969TRLO0 15:18:30 317 166.40 XLON 00039093970TRLO0 15:19:55 435 166.40 BATE 00039094148TRLO0 15:20:46 411 166.60 BATE 00039094322TRLO0 15:20:46 803 166.50 BATE 00039094317TRLO0 15:20:46 503 166.50 CHIX 00039094318TRLO0 15:20:46 771 166.50 XLON 00039094320TRLO0 15:20:46 561 166.40 BATE 00039094319TRLO0 15:20:46 538 166.40 XLON 00039094321TRLO0 15:20:50 174 166.40 XLON 00039094324TRLO0 15:20:52 494 166.40 BATE 00039094325TRLO0 15:20:52 320 166.40 XLON 00039094326TRLO0 15:20:52 285 166.40 XLON 00039094327TRLO0 15:20:52 193 166.40 XLON 00039094328TRLO0 15:21:07 883 166.30 BATE 00039094350TRLO0 15:22:10 973 166.30 BATE 00039094469TRLO0 15:22:10 513 166.30 CHIX 00039094470TRLO0 15:22:10 883 166.30 XLON 00039094472TRLO0 15:22:10 582 166.20 BATE 00039094471TRLO0 15:22:13 378 166.10 XLON 00039094473TRLO0 15:22:54 375 166.10 BATE 00039094540TRLO0 15:22:54 494 166.10 XLON 00039094541TRLO0 15:27:34 88 166.60 XLON 00039094886TRLO0 15:27:34 65 166.60 XLON 00039094887TRLO0 15:27:34 65 166.60 XLON 00039094888TRLO0 15:27:34 466 166.60 XLON 00039094889TRLO0 15:27:34 81 166.60 XLON 00039094890TRLO0 15:27:34 178 166.60 XLON 00039094891TRLO0 15:27:34 169 166.60 XLON 00039094892TRLO0 15:27:34 183 166.60 XLON 00039094893TRLO0 15:27:34 1154 166.60 XLON 00039094894TRLO0 15:27:35 173 166.60 BATE 00039094907TRLO0 15:27:35 173 166.60 BATE 00039094908TRLO0 15:27:35 255 166.40 CHIX 00039094909TRLO0 15:27:35 113 166.40 XLON 00039094910TRLO0 15:27:35 472 166.40 XLON 00039094911TRLO0 15:27:35 660 166.40 CHIX 00039094912TRLO0 15:27:35 1135 166.40 TRQX 00039094913TRLO0 15:27:46 150 166.50 BATE 00039094920TRLO0 15:32:26 121 166.60 CHIX 00039095371TRLO0 15:32:26 121 166.60 CHIX 00039095372TRLO0 15:32:26 443 166.60 CHIX 00039095373TRLO0 15:32:26 714 166.60 XLON 00039095374TRLO0 15:32:26 157 166.60 XLON 00039095375TRLO0 15:32:26 189 166.60 XLON 00039095376TRLO0 15:32:26 183 166.60 XLON 00039095377TRLO0 15:32:26 440 166.60 XLON 00039095378TRLO0 15:32:26 173 166.50 BATE 00039095382TRLO0 15:32:26 173 166.50 BATE 00039095383TRLO0 15:32:26 173 166.50 BATE 00039095384TRLO0 15:32:26 173 166.50 BATE 00039095385TRLO0 15:32:26 893 166.40 BATE 00039095379TRLO0 15:32:26 825 166.40 CHIX 00039095380TRLO0 15:32:26 1405 166.40 XLON 00039095381TRLO0 15:41:17 456 167.30 CHIX 00039095893TRLO0 15:42:29 27 167.40 CHIX 00039095945TRLO0 15:42:29 494 167.30 BATE 00039095944TRLO0 15:42:30 494 167.30 XLON 00039095946TRLO0 15:44:29 446 167.40 CHIX 00039096094TRLO0 15:45:32 2564 167.50 CHIX 00039096164TRLO0 15:46:20 62 167.60 BATE 00039096230TRLO0 15:46:20 173 167.60 BATE 00039096231TRLO0 15:46:20 480 167.60 XLON 00039096232TRLO0 15:46:20 2400 167.60 XLON 00039096237TRLO0 15:46:20 524 167.60 XLON 00039096238TRLO0 15:46:20 724 167.50 BATE 00039096233TRLO0 15:46:20 644 167.50 CHIX 00039096234TRLO0 15:46:20 1448 167.50 XLON 00039096235TRLO0 15:46:20 1474 167.50 TRQX 00039096236TRLO0 15:46:21 366 167.60 XLON 00039096239TRLO0 15:46:21 191 167.60 XLON 00039096240TRLO0 15:46:21 176 167.60 XLON 00039096241TRLO0 15:46:21 173 167.60 XLON 00039096242TRLO0 15:46:21 524 167.60 XLON 00039096243TRLO0 15:51:38 1834 167.40 XLON 00039096510TRLO0 15:55:29 1810 167.50 BATE 00039096725TRLO0 15:55:29 551 167.50 CHIX 00039096726TRLO0 15:55:29 8 167.50 CHIX 00039096727TRLO0 15:55:29 859 167.40 BATE 00039096728TRLO0 15:55:29 195 167.40 XLON 00039096729TRLO0 15:55:29 15 167.40 XLON 00039096730TRLO0 15:55:31 361 167.70 BATE 00039096734TRLO0 15:55:31 173 167.70 BATE 00039096735TRLO0 15:55:31 1324 167.70 XLON 00039096736TRLO0 15:55:31 318 167.70 CHIX 00039096737TRLO0 15:55:31 1295 167.70 CHIX 00039096738TRLO0 15:55:31 969 167.70 XLON 00039096739TRLO0 15:55:31 879 167.70 XLON 00039096740TRLO0 15:55:31 173 167.70 BATE 00039096741TRLO0 15:55:31 180 167.70 XLON 00039096742TRLO0 15:55:31 893 167.70 XLON 00039096743TRLO0 15:55:31 174 167.70 XLON 00039096744TRLO0 15:55:31 177 167.70 XLON 00039096745TRLO0 15:55:31 64 167.70 XLON 00039096746TRLO0 15:55:31 1 167.70 XLON 00039096747TRLO0 15:55:31 46 167.70 XLON 00039096748TRLO0 15:55:31 1 167.70 XLON 00039096749TRLO0 15:55:40 451 167.80 XLON 00039096759TRLO0 15:55:40 175 167.80 XLON 00039096760TRLO0 15:55:40 163 167.80 XLON 00039096761TRLO0 15:55:42 189 167.80 XLON 00039096762TRLO0 15:55:42 176 167.80 XLON 00039096763TRLO0 15:55:42 186 167.80 XLON 00039096764TRLO0 15:55:42 300 167.80 XLON 00039096765TRLO0 15:55:43 161 167.80 XLON 00039096766TRLO0 15:55:43 179 167.80 XLON 00039096767TRLO0 15:55:43 191 167.80 XLON 00039096768TRLO0 15:55:43 893 167.80 XLON 00039096769TRLO0 15:55:43 776 167.80 XLON 00039096770TRLO0 15:55:43 184 167.80 XLON 00039096771TRLO0 15:55:43 183 167.80 XLON 00039096772TRLO0 15:55:43 182 167.80 XLON 00039096773TRLO0 15:55:43 1034 167.80 XLON 00039096774TRLO0 15:55:43 167 167.80 XLON 00039096775TRLO0 15:55:43 168 167.80 XLON 00039096776TRLO0 15:55:43 181 167.80 XLON 00039096777TRLO0 15:55:43 789 167.80 XLON 00039096778TRLO0 15:56:02 481 167.80 XLON 00039096791TRLO0 15:56:02 160 167.80 XLON 00039096792TRLO0 15:56:02 167 167.80 XLON 00039096793TRLO0 15:56:02 157 167.80 XLON 00039096794TRLO0 15:56:02 1128 167.80 XLON 00039096795TRLO0 15:56:24 146 167.80 XLON 00039096805TRLO0 15:56:24 303 167.80 XLON 00039096806TRLO0 15:56:27 550 167.80 XLON 00039096808TRLO0 15:56:27 983 167.80 XLON 00039096809TRLO0 15:56:27 167 167.80 XLON 00039096810TRLO0 15:56:27 164 167.80 XLON 00039096811TRLO0 15:56:27 165 167.80 XLON 00039096812TRLO0 15:56:27 780 167.80 XLON 00039096813TRLO0 16:00:15 1233 167.70 XLON 00039097083TRLO0 16:00:51 933 167.70 TRQX 00039097121TRLO0 16:01:15 601 167.70 CHIX 00039097147TRLO0 16:01:15 25 167.70 XLON 00039097148TRLO0 16:01:15 114 167.70 XLON 00039097149TRLO0 16:01:15 1243 167.70 XLON 00039097150TRLO0 16:01:17 122 167.80 CHIX 00039097155TRLO0 16:01:17 779 167.80 CHIX 00039097156TRLO0 16:01:23 625 167.70 CHIX 00039097163TRLO0 16:01:23 2104 167.70 BATE 00039097164TRLO0 16:01:23 187 167.70 XLON 00039097165TRLO0 16:01:23 2043 167.70 XLON 00039097166TRLO0 16:01:23 1036 167.70 TRQX 00039097167TRLO0 16:01:47 254 167.60 BATE 00039097190TRLO0 16:03:38 326 167.70 XLON 00039097329TRLO0 16:03:38 69 167.70 XLON 00039097330TRLO0 16:03:38 98 167.70 XLON 00039097331TRLO0 16:03:38 173 167.70 XLON 00039097332TRLO0 16:03:38 147 167.70 XLON 00039097333TRLO0 16:03:38 1300 167.70 XLON 00039097334TRLO0 16:03:38 19 167.70 XLON 00039097335TRLO0 16:03:38 76 167.70 XLON 00039097336TRLO0 16:03:38 2177 167.60 BATE 00039097319TRLO0 16:03:38 1091 167.60 CHIX 00039097320TRLO0 16:03:38 2111 167.60 XLON 00039097321TRLO0 16:03:38 574 167.50 CHIX 00039097322TRLO0 16:03:38 22 167.50 XLON 00039097323TRLO0 16:03:38 25 167.50 XLON 00039097324TRLO0 16:03:38 1 167.50 XLON 00039097325TRLO0 16:03:38 127 167.50 XLON 00039097326TRLO0 16:03:38 2 167.50 XLON 00039097327TRLO0 16:03:38 45 167.50 XLON 00039097328TRLO0 16:03:39 416 167.50 BATE 00039097337TRLO0 16:05:43 2 167.50 CHIX 00039097506TRLO0 16:05:43 551 167.50 XLON 00039097507TRLO0 16:05:43 502 167.50 CHIX 00039097508TRLO0 16:05:43 2177 167.50 BATE 00039097509TRLO0 16:05:43 2 167.50 XLON 00039097510TRLO0 16:05:43 1811 167.50 XLON 00039097511TRLO0 16:05:43 408 167.50 BATE 00039097512TRLO0 16:06:28 5 167.80 BATE 00039097584TRLO0 16:06:29 18 167.80 BATE 00039097587TRLO0 16:06:29 13 167.80 BATE 00039097589TRLO0 16:06:29 14 167.80 BATE 00039097590TRLO0 16:06:29 173 167.80 BATE 00039097591TRLO0 16:06:29 746 167.80 BATE 00039097592TRLO0 16:06:29 173 167.80 BATE 00039097593TRLO0 16:06:29 173 167.80 BATE 00039097594TRLO0 16:06:29 212 167.70 XLON 00039097585TRLO0 16:06:29 2 167.70 XLON 00039097586TRLO0 16:06:29 280 167.70 XLON 00039097588TRLO0 16:06:30 7 167.80 BATE 00039097595TRLO0 16:06:30 173 167.80 BATE 00039097596TRLO0 16:06:30 173 167.80 BATE 00039097597TRLO0 16:06:30 173 167.80 BATE 00039097598TRLO0 16:06:30 173 167.80 BATE 00039097599TRLO0 16:06:30 173 167.80 BATE 00039097600TRLO0 16:06:30 173 167.80 BATE 00039097601TRLO0 16:06:30 173 167.80 BATE 00039097602TRLO0 16:06:31 173 167.80 BATE 00039097604TRLO0 16:07:34 264 167.60 BATE 00039097635TRLO0 16:08:15 1168 167.60 XLON 00039097673TRLO0 16:08:15 929 167.60 CHIX 00039097674TRLO0 16:08:15 2177 167.60 BATE 00039097675TRLO0 16:08:15 1009 167.60 XLON 00039097676TRLO0 16:08:15 3300 167.60 XLON 00039097677TRLO0 16:08:15 432 167.60 CHIX 00039097678TRLO0 16:08:16 1492 167.60 BATE 00039097679TRLO0 16:11:35 214 167.70 BATE 00039097929TRLO0 16:11:35 173 167.70 BATE 00039097930TRLO0 16:11:35 23 167.70 BATE 00039097931TRLO0 16:11:35 2 167.70 BATE 00039097932TRLO0 16:11:35 173 167.70 BATE 00039097933TRLO0 16:11:35 22 167.70 BATE 00039097934TRLO0 16:11:35 173 167.70 BATE 00039097935TRLO0 16:11:35 4 167.70 BATE 00039097936TRLO0 16:11:35 173 167.70 BATE 00039097937TRLO0 16:11:35 20 167.70 BATE 00039097938TRLO0 16:11:35 173 167.70 BATE 00039097939TRLO0 16:11:35 5 167.70 BATE 00039097940TRLO0 16:11:35 173 167.70 BATE 00039097941TRLO0 16:11:35 19 167.70 BATE 00039097942TRLO0 16:11:35 173 167.70 BATE 00039097943TRLO0 16:11:35 6 167.70 BATE 00039097944TRLO0 16:11:35 173 167.70 BATE 00039097945TRLO0 16:11:35 9 167.70 BATE 00039097946TRLO0 16:11:35 173 167.70 BATE 00039097947TRLO0 16:11:35 173 167.70 BATE 00039097948TRLO0 16:11:35 433 167.70 BATE 00039097949TRLO0 16:11:35 173 167.70 BATE 00039097950TRLO0 16:11:35 173 167.70 BATE 00039097951TRLO0 16:11:35 173 167.70 BATE 00039097952TRLO0 16:11:36 350 167.70 BATE 00039097953TRLO0 16:11:36 173 167.70 BATE 00039097954TRLO0 16:11:36 173 167.70 BATE 00039097955TRLO0 16:11:36 965 167.70 BATE 00039097956TRLO0 16:11:36 25 167.70 BATE 00039097957TRLO0 16:11:36 173 167.70 BATE 00039097958TRLO0 16:11:36 173 167.70 BATE 00039097960TRLO0 16:11:38 173 167.70 BATE 00039097961TRLO0 16:11:38 173 167.70 BATE 00039097962TRLO0 16:11:41 173 167.70 BATE 00039097966TRLO0 16:11:43 173 167.70 BATE 00039097969TRLO0 16:11:43 173 167.70 BATE 00039097970TRLO0 16:11:47 173 167.70 BATE 00039097971TRLO0 16:11:47 173 167.70 BATE 00039097972TRLO0 16:11:53 173 167.70 BATE 00039097977TRLO0 16:11:53 173 167.70 BATE 00039097978TRLO0 16:11:53 27 167.70 BATE 00039097982TRLO0 16:11:53 25 167.70 BATE 00039097983TRLO0 16:11:53 24 167.70 BATE 00039097984TRLO0 16:11:53 173 167.70 BATE 00039097985TRLO0 16:11:53 173 167.70 BATE 00039097989TRLO0 16:11:53 73 167.70 BATE 00039097990TRLO0 16:11:53 70 167.70 BATE 00039097991TRLO0 16:11:53 71 167.70 BATE 00039097992TRLO0 16:11:53 69 167.70 BATE 00039097993TRLO0 16:11:53 173 167.70 BATE 00039097994TRLO0 16:11:53 3359 167.60 BATE 00039097979TRLO0 16:11:53 866 167.60 CHIX 00039097980TRLO0 16:11:53 660 167.60 XLON 00039097981TRLO0 16:11:53 2026 167.60 XLON 00039097986TRLO0 16:11:53 392 167.60 XLON 00039097987TRLO0 16:11:53 243 167.60 XLON 00039097988TRLO0 16:12:13 173 167.70 BATE 00039098114TRLO0 16:12:27 25 167.70 BATE 00039098149TRLO0 16:12:27 25 167.70 BATE 00039098150TRLO0 16:12:27 25 167.70 BATE 00039098151TRLO0 16:12:27 173 167.70 BATE 00039098152TRLO0 16:12:41 173 167.70 BATE 00039098185TRLO0 16:12:55 27 167.70 BATE 00039098197TRLO0 16:12:55 25 167.70 BATE 00039098198TRLO0 16:12:55 24 167.70 BATE 00039098199TRLO0 16:12:55 25 167.70 BATE 00039098200TRLO0 16:12:55 173 167.70 BATE 00039098201TRLO0 16:13:09 173 167.70 BATE 00039098229TRLO0 16:13:11 133 167.70 XLON 00039098231TRLO0 16:13:11 135 167.70 XLON 00039098232TRLO0 16:13:11 186 167.70 XLON 00039098233TRLO0 16:13:58 727 167.70 CHIX 00039098270TRLO0 16:13:58 2187 167.70 XLON 00039098271TRLO0 16:17:58 107 167.70 CHIX 00039098782TRLO0 16:17:58 130 167.70 CHIX 00039098783TRLO0 16:17:58 114 167.70 CHIX 00039098784TRLO0 16:17:58 311 167.70 CHIX 00039098785TRLO0 16:17:58 594 167.70 CHIX 00039098786TRLO0 16:17:58 1 167.70 BATE 00039098787TRLO0 16:17:58 159 167.70 XLON 00039098789TRLO0 16:17:58 183 167.70 XLON 00039098790TRLO0 16:17:58 172 167.70 XLON 00039098791TRLO0 16:17:58 880 167.70 XLON 00039098792TRLO0 16:17:58 311 167.70 XLON 00039098793TRLO0 16:17:58 1540 167.70 XLON 00039098794TRLO0 16:17:58 627 167.60 BATE 00039098788TRLO0 16:18:07 199 167.60 CHIX 00039098815TRLO0 16:18:59 385 167.60 XLON 00039098949TRLO0 16:18:59 1300 167.60 XLON 00039098950TRLO0 16:18:59 173 167.60 XLON 00039098951TRLO0 16:18:59 181 167.60 XLON 00039098952TRLO0 16:18:59 167 167.60 XLON 00039098953TRLO0 16:18:59 576 167.60 XLON 00039098954TRLO0 16:18:59 366 167.60 BATE 00039098957TRLO0 16:18:59 105 167.50 XLON 00039098955TRLO0 16:18:59 661 167.50 XLON 00039098956TRLO0 16:18:59 747 167.50 BATE 00039098959TRLO0 16:18:59 173 167.50 BATE 00039098960TRLO0 16:18:59 536 167.40 XLON 00039098958TRLO0 16:19:01 173 167.50 BATE 00039098968TRLO0 16:19:01 25 167.50 BATE 00039098969TRLO0 16:19:01 173 167.50 BATE 00039098970TRLO0 16:19:01 747 167.50 BATE 00039098971TRLO0 16:19:02 173 167.50 BATE 00039098972TRLO0 16:19:02 173 167.50 BATE 00039098973TRLO0 16:19:02 173 167.50 BATE 00039098974TRLO0 16:19:02 173 167.50 BATE 00039098975TRLO0 16:19:02 173 167.50 BATE 00039098976TRLO0 16:19:02 173 167.50 BATE 00039098977TRLO0 16:19:02 494 167.40 BATE 00039098978TRLO0 16:19:47 38 167.40 BATE 00039099105TRLO0 16:19:47 60 167.40 BATE 00039099106TRLO0 16:19:47 529 167.40 BATE 00039099107TRLO0