FirstGroup PLC

Transaction in Own Shares • Mar 13, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, March 13 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 12 March 2025 Number of ordinary shares purchased 609,759 Weighted average price paid (p) 174.03 Highest price paid (p) 175.70 Lowest price paid (p) 170.70 Following the above purchase, FirstGroup holds 161,810,164 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 588,884,851. 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 12 March 2025 is 588,884,851. 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 174.04 329,848 BATE 174.03 169,369 CHIX 174.02 80,422 TRQX 173.98 30,120 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 08:04:42 377 172.30 XLON 00039256438TRLO0 08:04:42 347 172.30 XLON 00039256440TRLO0 08:04:42 82 172.30 XLON 00039256439TRLO0 08:05:16 312 172.30 XLON 00039256469TRLO0 08:05:16 111 172.30 XLON 00039256468TRLO0 08:05:16 292 172.30 XLON 00039256471TRLO0 08:05:16 131 172.30 XLON 00039256470TRLO0 08:05:16 131 172.30 XLON 00039256472TRLO0 08:05:16 310 172.30 XLON 00039256473TRLO0 08:05:16 301 172.30 XLON 00039256475TRLO0 08:05:16 177 172.30 XLON 00039256474TRLO0 08:05:17 603 172.30 XLON 00039256476TRLO0 08:05:18 153 172.30 XLON 00039256479TRLO0 08:05:18 779 172.30 XLON 00039256478TRLO0 08:05:18 150 172.30 XLON 00039256477TRLO0 08:05:18 779 172.30 XLON 00039256482TRLO0 08:05:18 175 172.30 XLON 00039256481TRLO0 08:05:18 496 172.30 XLON 00039256480TRLO0 08:05:36 466 171.10 XLON 00039256501TRLO0 08:05:36 975 171.20 XLON 00039256500TRLO0 08:05:36 476 171.30 CHIX 00039256498TRLO0 08:05:36 476 171.10 BATE 00039256499TRLO0 08:05:37 1133 170.90 TRQX 00039256505TRLO0 08:05:37 412 170.90 XLON 00039256504TRLO0 08:05:37 476 170.90 BATE 00039256503TRLO0 08:05:37 460 170.90 CHIX 00039256502TRLO0 08:09:23 256 170.90 TRQX 00039256706TRLO0 08:09:23 600 170.90 TRQX 00039256704TRLO0 08:09:23 480 171.00 XLON 00039256705TRLO0 08:09:23 248 171.00 XLON 00039256703TRLO0 08:09:23 476 171.00 BATE 00039256702TRLO0 08:09:23 476 171.00 CHIX 00039256701TRLO0 08:09:23 369 171.20 XLON 00039256707TRLO0 08:11:13 476 170.80 BATE 00039256778TRLO0 08:11:13 476 170.80 CHIX 00039256777TRLO0 08:11:13 728 170.80 XLON 00039256779TRLO0 08:11:13 729 170.80 XLON 00039256780TRLO0 08:11:13 360 171.20 XLON 00039256781TRLO0 08:12:37 727 170.70 XLON 00039256796TRLO0 08:12:37 476 170.70 BATE 00039256795TRLO0 08:12:37 534 170.70 CHIX 00039256794TRLO0 08:12:37 1214 170.70 XLON 00039256797TRLO0 08:12:38 376 171.30 XLON 00039256798TRLO0 08:12:42 768 170.80 CHIX 00039256800TRLO0 08:12:44 177 171.30 XLON 00039256802TRLO0 08:12:44 166 171.30 XLON 00039256801TRLO0 08:12:44 48 171.30 XLON 00039256803TRLO0 08:12:47 377 171.30 BATE 00039256804TRLO0 08:18:13 718 171.00 CHIX 00039256941TRLO0 08:18:13 476 171.00 BATE 00039256940TRLO0 08:18:13 725 171.00 XLON 00039256942TRLO0 08:19:26 476 171.00 BATE 00039256983TRLO0 08:19:26 476 171.00 XLON 00039256982TRLO0 08:27:09 158 171.30 XLON 00039257305TRLO0 08:27:09 477 171.30 XLON 00039257304TRLO0 08:27:09 28 171.30 XLON 00039257303TRLO0 08:37:12 241 172.40 XLON 00039257866TRLO0 08:37:12 172 172.40 XLON 00039257865TRLO0 08:37:12 178 172.40 XLON 00039257864TRLO0 08:37:12 88 172.40 CHIX 00039257870TRLO0 08:37:12 88 172.40 CHIX 00039257869TRLO0 08:37:12 60 172.40 CHIX 00039257868TRLO0 08:37:12 143 172.40 CHIX 00039257867TRLO0 08:37:55 238 172.50 CHIX 00039258023TRLO0 08:37:55 293 172.50 CHIX 00039258022TRLO0 08:37:55 890 172.50 XLON 00039258026TRLO0 08:37:55 180 172.50 XLON 00039258025TRLO0 08:37:55 119 172.50 XLON 00039258024TRLO0 08:37:55 1210 172.50 CHIX 00039258027TRLO0 08:37:58 400 172.40 XLON 00039258037TRLO0 08:37:58 294 172.40 XLON 00039258036TRLO0 08:37:58 476 172.40 CHIX 00039258035TRLO0 08:38:36 586 172.70 XLON 00039258157TRLO0 08:38:36 754 172.70 XLON 00039258156TRLO0 08:38:36 303 172.70 XLON 00039258155TRLO0 08:38:36 623 172.70 XLON 00039258158TRLO0 08:38:36 622 172.70 XLON 00039258159TRLO0 08:38:36 474 172.70 XLON 00039258163TRLO0 08:38:36 450 172.70 XLON 00039258162TRLO0 08:38:36 160 172.70 XLON 00039258161TRLO0 08:38:36 176 172.70 XLON 00039258160TRLO0 08:38:36 158 172.70 CHIX 00039258164TRLO0 08:38:37 440 172.70 XLON 00039258165TRLO0 08:38:37 476 172.50 XLON 00039258169TRLO0 08:38:37 476 172.50 BATE 00039258168TRLO0 08:38:37 13 172.50 CHIX 00039258167TRLO0 08:38:37 463 172.50 CHIX 00039258166TRLO0 08:44:02 729 172.90 XLON 00039258409TRLO0 08:45:04 600 172.90 CHIX 00039258446TRLO0 08:45:04 58 172.90 CHIX 00039258447TRLO0 08:45:04 476 172.90 XLON 00039258448TRLO0 08:45:04 401 172.90 XLON 00039258449TRLO0 08:45:05 186 172.90 XLON 00039258450TRLO0 08:45:05 460 172.80 CHIX 00039258455TRLO0 08:45:05 1107 172.80 XLON 00039258456TRLO0 08:45:05 378 172.90 XLON 00039258458TRLO0 08:45:05 162 172.90 XLON 00039258457TRLO0 08:48:08 468 174.00 XLON 00039258642TRLO0 08:48:11 531 174.00 XLON 00039258644TRLO0 08:48:11 406 174.00 XLON 00039258648TRLO0 08:48:11 163 174.00 XLON 00039258647TRLO0 08:48:11 151 174.00 XLON 00039258646TRLO0 08:48:11 333 174.00 XLON 00039258645TRLO0 08:48:11 543 174.00 XLON 00039258649TRLO0 08:48:11 528 174.00 XLON 00039258650TRLO0 08:48:11 547 174.00 XLON 00039258654TRLO0 08:48:11 549 174.00 XLON 00039258655TRLO0 08:48:11 550 174.00 XLON 00039258656TRLO0 08:48:11 454 174.00 XLON 00039258658TRLO0 08:48:11 480 174.00 XLON 00039258657TRLO0 08:48:11 454 174.00 XLON 00039258659TRLO0 08:48:16 680 174.40 XLON 00039258665TRLO0 08:48:16 327 174.40 XLON 00039258664TRLO0 08:48:16 90 174.40 XLON 00039258663TRLO0 08:48:17 243 174.40 XLON 00039258668TRLO0 08:48:17 349 174.40 XLON 00039258667TRLO0 08:48:17 480 174.40 XLON 00039258666TRLO0 08:48:17 189 174.40 XLON 00039258670TRLO0 08:48:17 480 174.40 XLON 00039258669TRLO0 08:48:34 518 174.20 CHIX 00039258692TRLO0 08:50:13 575 174.30 CHIX 00039258774TRLO0 08:50:13 712 174.20 XLON 00039258777TRLO0 08:50:13 476 174.20 BATE 00039258776TRLO0 08:50:13 401 174.20 CHIX 00039258775TRLO0 08:50:13 476 174.20 XLON 00039258778TRLO0 08:50:13 476 174.20 BATE 00039258779TRLO0 08:50:14 251 174.10 XLON 00039258782TRLO0 08:50:14 225 174.10 XLON 00039258781TRLO0 08:50:14 476 174.10 BATE 00039258780TRLO0 08:50:14 476 174.10 BATE 00039258783TRLO0 08:50:14 394 174.10 XLON 00039258784TRLO0 08:53:30 476 174.30 BATE 00039258878TRLO0 08:53:30 2800 174.20 BATE 00039258879TRLO0 08:53:30 500 174.20 XLON 00039258880TRLO0 08:53:30 47 174.30 XLON 00039258881TRLO0 08:53:31 452 174.30 XLON 00039258883TRLO0 08:53:32 41 174.30 XLON 00039258886TRLO0 08:53:32 277 174.30 XLON 00039258885TRLO0 08:53:32 107 174.30 XLON 00039258884TRLO0 08:53:32 207 174.30 XLON 00039258889TRLO0 08:53:32 500 174.30 XLON 00039258888TRLO0 08:53:32 169 174.30 XLON 00039258887TRLO0 08:53:32 1656 174.10 TRQX 00039258893TRLO0 08:53:32 1180 174.10 XLON 00039258892TRLO0 08:53:32 476 174.10 BATE 00039258891TRLO0 08:53:32 527 174.10 CHIX 00039258890TRLO0 08:53:32 1 174.20 XLON 00039258898TRLO0 08:53:32 273 174.20 XLON 00039258897TRLO0 08:53:32 630 174.20 XLON 00039258896TRLO0 08:53:32 323 174.20 XLON 00039258895TRLO0 08:53:32 500 174.20 XLON 00039258894TRLO0 08:53:33 132 174.10 XLON 00039258900TRLO0 08:53:33 476 174.10 BATE 00039258899TRLO0 08:53:35 97 174.00 XLON 00039258910TRLO0 08:53:35 495 174.00 TRQX 00039258909TRLO0 08:53:35 503 174.00 TRQX 00039258908TRLO0 08:53:35 476 174.00 BATE 00039258907TRLO0 08:53:40 234 173.90 BATE 00039258913TRLO0 08:53:40 242 173.90 BATE 00039258912TRLO0 08:53:40 849 173.70 BATE 00039258914TRLO0 08:54:41 606 173.70 XLON 00039258939TRLO0 08:54:41 476 173.70 BATE 00039258938TRLO0 08:54:41 575 173.70 XLON 00039258940TRLO0 08:55:27 463 173.80 CHIX 00039258987TRLO0 08:56:35 476 173.70 XLON 00039259023TRLO0 08:59:03 363 173.90 CHIX 00039259114TRLO0 08:59:03 706 174.00 XLON 00039259115TRLO0 08:59:03 476 174.00 BATE 00039259113TRLO0 08:59:03 519 174.00 CHIX 00039259112TRLO0 08:59:03 238 174.00 XLON 00039259117TRLO0 08:59:03 468 174.00 XLON 00039259116TRLO0 08:59:03 476 174.00 BATE 00039259118TRLO0 08:59:03 158 174.00 XLON 00039259121TRLO0 08:59:03 226 174.00 XLON 00039259120TRLO0 08:59:03 168 174.00 XLON 00039259119TRLO0 08:59:03 621 174.00 XLON 00039259122TRLO0 08:59:10 476 173.70 BATE 00039259124TRLO0 08:59:10 681 173.70 XLON 00039259125TRLO0 09:01:02 476 174.00 BATE 00039259228TRLO0 09:01:16 29 174.00 XLON 00039259242TRLO0 09:01:16 447 174.00 XLON 00039259241TRLO0 09:01:23 644 173.90 XLON 00039259248TRLO0 09:01:23 476 173.90 BATE 00039259247TRLO0 09:01:24 4 173.90 XLON 00039259250TRLO0 09:01:24 476 173.90 XLON 00039259249TRLO0 09:01:24 476 174.00 BATE 00039259251TRLO0 09:02:17 35 173.90 BATE 00039259285TRLO0 09:05:21 632 173.90 XLON 00039259372TRLO0 09:05:21 73 173.90 XLON 00039259371TRLO0 09:05:21 476 173.90 BATE 00039259370TRLO0 09:05:21 840 173.90 CHIX 00039259369TRLO0 09:05:21 476 173.90 BATE 00039259373TRLO0 09:05:24 476 173.80 BATE 00039259377TRLO0 09:05:24 471 173.80 XLON 00039259378TRLO0 09:05:24 5 173.80 XLON 00039259379TRLO0 09:05:25 476 173.80 BATE 00039259381TRLO0 09:05:57 465 173.90 BATE 00039259397TRLO0 09:05:57 11 173.90 BATE 00039259398TRLO0 09:07:40 476 173.90 BATE 00039259444TRLO0 09:07:40 707 173.90 XLON 00039259446TRLO0 09:07:40 476 173.90 BATE 00039259445TRLO0 09:07:41 476 173.90 BATE 00039259448TRLO0 09:07:41 476 173.90 XLON 00039259449TRLO0 09:07:41 476 173.90 BATE 00039259450TRLO0 09:07:41 452 173.90 XLON 00039259451TRLO0 09:10:07 619 173.80 TRQX 00039259569TRLO0 09:10:07 241 173.80 TRQX 00039259568TRLO0 09:10:07 359 173.80 XLON 00039259567TRLO0 09:10:07 286 173.80 XLON 00039259566TRLO0 09:10:07 921 173.90 XLON 00039259565TRLO0 09:10:07 476 173.90 BATE 00039259564TRLO0 09:10:07 522 173.90 CHIX 00039259563TRLO0 09:10:08 867 173.70 BATE 00039259571TRLO0 09:10:08 410 173.80 XLON 00039259572TRLO0 09:10:10 357 173.60 BATE 00039259573TRLO0 09:10:26 476 173.60 BATE 00039259584TRLO0 09:10:35 458 173.60 BATE 00039259589TRLO0 09:10:45 458 173.60 BATE 00039259598TRLO0 09:10:45 476 173.60 BATE 00039259599TRLO0 09:10:46 476 173.60 BATE 00039259600TRLO0 09:15:23 432 173.60 XLON 00039259766TRLO0 09:15:23 450 173.60 XLON 00039259767TRLO0 09:16:22 437 173.60 XLON 00039259808TRLO0 09:16:56 735 173.50 CHIX 00039259822TRLO0 09:16:56 476 173.50 BATE 00039259821TRLO0 09:16:56 91 173.50 XLON 00039259824TRLO0 09:16:56 476 173.60 XLON 00039259823TRLO0 09:16:56 580 173.50 XLON 00039259825TRLO0 09:17:13 228 173.30 XLON 00039259838TRLO0 09:17:13 208 173.30 BATE 00039259837TRLO0 09:17:13 593 173.30 XLON 00039259836TRLO0 09:17:13 268 173.30 BATE 00039259835TRLO0 09:24:31 580 173.30 CHIX 00039260137TRLO0 09:24:31 813 173.30 XLON 00039260139TRLO0 09:24:31 476 173.30 BATE 00039260138TRLO0 09:24:32 461 173.30 CHIX 00039260140TRLO0 09:25:15 343 173.20 BATE 00039260159TRLO0 09:25:15 817 173.20 XLON 00039260161TRLO0 09:25:15 133 173.20 BATE 00039260160TRLO0 09:25:15 386 173.30 XLON 00039260162TRLO0 09:25:22 405 173.30 XLON 00039260165TRLO0 09:25:22 265 173.30 XLON 00039260166TRLO0 09:26:02 399 173.30 XLON 00039260200TRLO0 09:26:02 510 173.30 XLON 00039260199TRLO0 09:26:24 476 173.20 XLON 00039260220TRLO0 09:26:24 476 173.20 BATE 00039260219TRLO0 09:26:24 476 173.20 BATE 00039260221TRLO0 09:27:22 823 173.10 BATE 00039260241TRLO0 09:28:25 489 173.20 XLON 00039260303TRLO0 09:28:25 45 173.20 XLON 00039260302TRLO0 09:28:25 469 173.20 TRQX 00039260301TRLO0 09:28:25 600 173.20 XLON 00039260300TRLO0 09:28:25 476 173.20 BATE 00039260299TRLO0 09:28:25 391 173.20 TRQX 00039260304TRLO0 09:32:14 745 173.40 XLON 00039260464TRLO0 09:32:14 186 173.40 CHIX 00039260463TRLO0 09:32:14 422 173.40 CHIX 00039260462TRLO0 09:32:23 746 173.30 XLON 00039260480TRLO0 09:32:23 476 173.40 BATE 00039260479TRLO0 09:32:23 486 173.40 CHIX 00039260478TRLO0 09:32:23 865 173.40 XLON 00039260481TRLO0 09:41:35 755 173.90 XLON 00039260969TRLO0 09:41:35 831 173.90 CHIX 00039260968TRLO0 09:41:35 172 173.90 XLON 00039260972TRLO0 09:41:35 164 173.90 XLON 00039260971TRLO0 09:41:35 445 173.90 XLON 00039260970TRLO0 09:41:35 1849 174.00 XLON 00039260973TRLO0 09:41:35 476 173.90 XLON 00039260980TRLO0 09:41:52 534 173.80 XLON 00039260988TRLO0 09:41:52 476 173.60 BATE 00039260987TRLO0 09:41:52 372 173.70 XLON 00039260990TRLO0 09:41:52 445 173.70 XLON 00039260989TRLO0 10:07:29 778 173.50 XLON 00039262886TRLO0 10:07:29 1050 173.50 TRQX 00039262885TRLO0 10:07:29 545 173.50 TRQX 00039262884TRLO0 10:07:29 223 173.50 CHIX 00039262883TRLO0 10:07:29 476 173.50 BATE 00039262882TRLO0 10:07:29 253 173.50 CHIX 00039262881TRLO0 10:07:29 916 173.40 BATE 00039262887TRLO0 10:07:29 576 173.60 CHIX 00039262890TRLO0 10:07:29 101 173.60 CHIX 00039262889TRLO0 10:07:29 90 173.60 CHIX 00039262888TRLO0 10:07:29 460 173.50 XLON 00039262892TRLO0 10:07:29 166 173.50 XLON 00039262891TRLO0 10:07:29 1 173.60 XLON 00039262893TRLO0 10:07:33 133 173.60 XLON 00039262905TRLO0 10:07:33 154 173.60 XLON 00039262904TRLO0 10:07:33 111 173.60 XLON 00039262903TRLO0 10:07:33 260 173.60 CHIX 00039262908TRLO0 10:07:33 118 173.60 CHIX 00039262907TRLO0 10:07:33 63 173.60 CHIX 00039262906TRLO0 10:07:43 995 173.60 XLON 00039262916TRLO0 10:07:43 293 173.60 XLON 00039262915TRLO0 10:07:44 472 173.60 XLON 00039262918TRLO0 10:07:44 122 173.60 XLON 00039262917TRLO0 10:10:00 807 173.40 XLON 00039263088TRLO0 10:10:00 476 173.40 BATE 00039263087TRLO0 10:10:00 590 173.40 CHIX 00039263086TRLO0 10:10:00 369 173.50 XLON 00039263089TRLO0 10:24:55 104 174.00 CHIX 00039263673TRLO0 10:24:55 96 174.00 CHIX 00039263672TRLO0 10:24:55 195 174.00 CHIX 00039263674TRLO0 10:24:55 470 174.00 XLON 00039263678TRLO0 10:24:55 248 174.00 XLON 00039263677TRLO0 10:24:55 257 174.00 XLON 00039263676TRLO0 10:24:55 117 174.00 XLON 00039263675TRLO0 10:24:55 215 174.00 XLON 00039263679TRLO0 10:24:55 820 173.80 XLON 00039263693TRLO0 10:24:55 154 173.80 BATE 00039263692TRLO0 10:24:55 273 173.80 BATE 00039263691TRLO0 10:24:55 476 173.80 CHIX 00039263690TRLO0 10:24:55 435 174.00 CHIX 00039263689TRLO0 10:24:55 1200 174.00 CHIX 00039263688TRLO0 10:24:55 96 174.00 CHIX 00039263687TRLO0 10:24:55 99 174.00 CHIX 00039263684TRLO0 10:24:55 1136 173.90 XLON 00039263702TRLO0 10:24:55 470 173.90 XLON 00039263700TRLO0 10:24:55 180 173.90 XLON 00039263699TRLO0 10:24:55 162 173.90 XLON 00039263698TRLO0 10:24:55 248 173.90 XLON 00039263697TRLO0 10:24:55 1077 173.90 XLON 00039263696TRLO0 10:24:55 676 173.90 XLON 00039263695TRLO0 10:24:55 6 173.90 XLON 00039263694TRLO0 10:24:55 476 173.80 XLON 00039263704TRLO0 10:24:55 49 173.80 BATE 00039263703TRLO0 10:24:55 148 173.90 XLON 00039263711TRLO0 10:24:55 176 173.90 XLON 00039263710TRLO0 10:24:55 10 173.90 XLON 00039263708TRLO0 10:24:55 5 173.90 XLON 00039263707TRLO0 10:24:55 6 173.90 XLON 00039263706TRLO0 10:24:55 14 173.90 XLON 00039263705TRLO0 10:24:55 1513 173.90 XLON 00039263712TRLO0 10:24:55 172 173.90 XLON 00039263715TRLO0 10:24:55 170 173.90 XLON 00039263714TRLO0 10:24:55 1485 173.90 XLON 00039263716TRLO0 10:24:56 172 173.90 XLON 00039263719TRLO0 10:24:56 154 173.90 XLON 00039263718TRLO0 10:24:56 95 173.90 XLON 00039263720TRLO0 10:24:56 99 173.90 XLON 00039263723TRLO0 10:24:56 151 173.90 XLON 00039263722TRLO0 10:24:56 178 173.90 XLON 00039263721TRLO0 10:25:01 476 173.80 BATE 00039263728TRLO0 10:25:01 471 173.90 XLON 00039263732TRLO0 10:25:01 250 173.90 XLON 00039263731TRLO0 10:25:01 157 173.90 XLON 00039263730TRLO0 10:25:01 173 173.90 XLON 00039263729TRLO0 10:25:01 289 173.90 XLON 00039263737TRLO0 10:25:01 151 173.90 XLON 00039263736TRLO0 10:25:01 453 173.90 XLON 00039263735TRLO0 10:25:01 163 173.90 XLON 00039263734TRLO0 10:25:01 81 173.90 XLON 00039263738TRLO0 10:25:03 98 173.90 XLON 00039263741TRLO0 10:25:03 1300 173.90 XLON 00039263740TRLO0 10:25:03 161 173.90 XLON 00039263739TRLO0 10:26:56 508 173.90 XLON 00039263797TRLO0 10:26:56 101 173.90 XLON 00039263796TRLO0 10:26:56 510 173.80 XLON 00039263800TRLO0 10:26:56 476 173.80 BATE 00039263799TRLO0 10:26:59 210 173.70 BATE 00039263804TRLO0 10:26:59 615 173.70 XLON 00039263806TRLO0 10:26:59 266 173.70 BATE 00039263805TRLO0 10:26:59 464 173.60 XLON 00039263807TRLO0 10:27:00 476 173.60 BATE 00039263808TRLO0 10:27:00 476 173.60 BATE 00039263809TRLO0 10:27:05 278 173.50 TRQX 00039263812TRLO0 10:27:05 600 173.50 TRQX 00039263811TRLO0 10:27:05 476 173.50 BATE 00039263810TRLO0 10:32:26 432 173.70 XLON 00039264024TRLO0 10:32:26 103 173.70 XLON 00039264023TRLO0 10:32:26 856 173.70 CHIX 00039264022TRLO0 10:32:26 517 173.70 BATE 00039264021TRLO0 10:32:27 373 173.60 XLON 00039264027TRLO0 10:32:27 517 173.60 BATE 00039264026TRLO0 10:44:01 495 173.30 XLON 00039264339TRLO0 10:44:01 173 173.30 BATE 00039264340TRLO0 10:46:49 1844 174.00 XLON 00039264508TRLO0 10:46:49 475 174.00 XLON 00039264507TRLO0 10:46:49 159 174.00 XLON 00039264506TRLO0 10:46:49 50 174.00 XLON 00039264505TRLO0 10:46:49 1411 174.00 XLON 00039264516TRLO0 10:46:49 475 174.00 XLON 00039264515TRLO0 10:46:49 170 174.00 XLON 00039264514TRLO0 10:46:49 153 174.00 XLON 00039264512TRLO0 10:46:49 354 173.90 XLON 00039264521TRLO0 10:46:49 45 173.90 XLON 00039264520TRLO0 10:46:49 970 173.90 XLON 00039264519TRLO0 10:46:49 215 173.90 XLON 00039264518TRLO0 10:46:49 112 173.90 XLON 00039264517TRLO0 10:47:14 269 173.90 CHIX 00039264565TRLO0 10:47:14 142 173.90 CHIX 00039264564TRLO0 10:54:35 566 173.80 XLON 00039264895TRLO0 10:54:35 476 173.80 CHIX 00039264894TRLO0 10:54:35 584 173.80 BATE 00039264893TRLO0 10:54:35 302 173.90 CHIX 00039264899TRLO0 10:54:35 105 173.90 CHIX 00039264898TRLO0 10:54:35 98 173.90 CHIX 00039264897TRLO0 10:54:35 68 173.90 CHIX 00039264896TRLO0 11:13:07 583 173.80 XLON 00039265747TRLO0 11:13:07 11 173.80 TRQX 00039265746TRLO0 11:13:07 1670 173.80 TRQX 00039265745TRLO0 11:13:07 554 173.80 BATE 00039265744TRLO0 11:13:07 476 173.80 CHIX 00039265743TRLO0 11:13:07 11693 173.90 XLON 00039265748TRLO0 11:14:06 469 173.70 XLON 00039265779TRLO0 11:14:06 727 173.80 XLON 00039265778TRLO0 11:14:06 575 173.80 BATE 00039265777TRLO0 11:14:06 476 173.80 CHIX 00039265776TRLO0 11:14:06 95 173.80 CHIX 00039265781TRLO0 11:14:06 88 173.80 CHIX 00039265780TRLO0 11:14:06 396 173.80 CHIX 00039265782TRLO0 11:14:24 476 174.00 BATE 00039265798TRLO0 11:14:24 663 174.00 CHIX 00039265797TRLO0 11:14:30 548 174.00 XLON 00039265802TRLO0 11:14:30 573 174.00 BATE 00039265801TRLO0 11:14:57 655 173.90 CHIX 00039265839TRLO0 11:14:57 571 173.90 BATE 00039265838TRLO0 11:18:10 722 174.30 XLON 00039265888TRLO0 11:26:59 476 174.60 XLON 00039266048TRLO0 11:33:24 476 174.90 XLON 00039266229TRLO0 11:33:24 689 174.90 BATE 00039266228TRLO0 11:33:25 449 174.80 XLON 00039266233TRLO0 11:33:25 208 174.80 TRQX 00039266232TRLO0 11:33:25 782 174.80 TRQX 00039266231TRLO0 11:33:25 688 174.80 BATE 00039266230TRLO0 11:33:25 470 174.80 XLON 00039266234TRLO0 11:33:25 1398 174.90 XLON 00039266235TRLO0 11:33:44 382 174.90 BATE 00039266244TRLO0 11:33:44 476 174.90 XLON 00039266246TRLO0 11:33:44 170 174.90 BATE 00039266245TRLO0 11:37:07 117 175.00 XLON 00039266296TRLO0 11:37:07 542 175.00 XLON 00039266295TRLO0 11:37:10 476 174.90 BATE 00039266297TRLO0 11:37:12 476 174.90 BATE 00039266304TRLO0 11:37:12 2200 175.00 XLON 00039266305TRLO0 11:44:07 172 175.50 XLON 00039266533TRLO0 11:44:07 492 175.50 XLON 00039266532TRLO0 11:44:07 148 175.50 XLON 00039266531TRLO0 11:44:07 123 175.50 XLON 00039266530TRLO0 11:44:07 163 175.50 XLON 00039266537TRLO0 11:44:07 176 175.50 XLON 00039266536TRLO0 11:44:07 449 175.50 XLON 00039266535TRLO0 11:44:07 14 175.50 XLON 00039266534TRLO0 11:44:07 50 175.50 XLON 00039266541TRLO0 11:44:07 157 175.50 XLON 00039266540TRLO0 11:44:07 449 175.50 XLON 00039266539TRLO0 11:44:07 8 175.50 XLON 00039266538TRLO0 11:45:07 309 175.50 XLON 00039266576TRLO0 11:45:07 176 175.50 XLON 00039266575TRLO0 11:45:07 142 175.50 XLON 00039266574TRLO0 11:45:29 1231 175.50 XLON 00039266583TRLO0 11:45:29 452 175.50 XLON 00039266582TRLO0 11:46:46 1003 175.20 XLON 00039266617TRLO0 11:50:10 1102 175.20 XLON 00039266715TRLO0 11:50:10 702 175.20 BATE 00039266714TRLO0 11:50:11 476 175.20 XLON 00039266718TRLO0 11:50:13 6 175.10 BATE 00039266719TRLO0 11:51:13 508 175.10 XLON 00039266755TRLO0 11:51:13 753 175.10 BATE 00039266754TRLO0 11:51:50 758 175.00 BATE 00039266765TRLO0 11:51:50 476 174.90 BATE 00039266766TRLO0 11:52:08 753 174.80 BATE 00039266770TRLO0 11:52:08 476 174.90 BATE 00039266769TRLO0 11:52:08 476 174.80 BATE 00039266771TRLO0 11:52:58 441 174.80 XLON 00039266792TRLO0 11:53:03 746 174.70 BATE 00039266793TRLO0 11:57:34 724 175.00 XLON 00039266906TRLO0 11:57:34 755 175.00 BATE 00039266905TRLO0 12:03:40 2 175.10 XLON 00039267054TRLO0 12:03:40 86 175.00 BATE 00039267055TRLO0 12:03:41 941 175.10 TRQX 00039267056TRLO0 12:09:25 517 175.00 XLON 00039267158TRLO0 12:09:25 411 175.00 BATE 00039267157TRLO0 12:18:40 476 175.50 BATE 00039267443TRLO0 12:19:41 784 175.40 BATE 00039267486TRLO0 12:19:41 728 175.40 XLON 00039267488TRLO0 12:19:41 854 175.40 TRQX 00039267487TRLO0 12:19:44 600 175.40 BATE 00039267494TRLO0 12:19:59 253 175.40 XLON 00039267546TRLO0 12:19:59 223 175.40 XLON 00039267545TRLO0 12:20:07 476 175.40 BATE 00039267555TRLO0 12:29:57 729 175.30 XLON 00039267915TRLO0 12:29:57 779 175.30 BATE 00039267914TRLO0 12:29:57 476 175.30 CHIX 00039267913TRLO0 12:29:57 511 175.20 XLON 00039267916TRLO0 12:29:57 443 175.20 XLON 00039267917TRLO0 12:29:57 3137 175.30 XLON 00039267919TRLO0 12:29:57 15205 175.30 XLON 00039267918TRLO0 12:29:57 476 175.10 BATE 00039267920TRLO0 12:30:02 493 175.50 CHIX 00039267964TRLO0 12:30:02 376 175.50 CHIX 00039267967TRLO0 12:30:02 107 175.50 CHIX 00039267965TRLO0 12:30:02 491 175.50 CHIX 00039267968TRLO0 12:30:02 482 175.50 CHIX 00039267969TRLO0 12:30:02 546 175.50 CHIX 00039267970TRLO0 12:30:02 88 175.50 CHIX 00039267972TRLO0 12:30:02 469 175.50 CHIX 00039267971TRLO0 12:30:03 470 175.40 CHIX 00039267974TRLO0 12:30:03 469 175.40 CHIX 00039267973TRLO0 12:30:03 17 175.50 CHIX 00039267975TRLO0 12:30:03 469 175.40 CHIX 00039267976TRLO0 12:30:03 519 175.50 CHIX 00039267977TRLO0 12:30:03 469 175.40 CHIX 00039267978TRLO0 12:30:03 36 175.50 CHIX 00039267979TRLO0 12:30:09 665 175.70 CHIX 00039268011TRLO0 12:30:16 772 175.40 XLON 00039268034TRLO0 12:30:16 1103 175.50 XLON 00039268032TRLO0 12:30:16 476 175.50 CHIX 00039268031TRLO0 12:30:16 805 175.40 BATE 00039268033TRLO0 12:30:16 2227 175.50 CHIX 00039268035TRLO0 12:30:34 405 175.20 CHIX 00039268105TRLO0 12:32:04 920 175.20 XLON 00039268250TRLO0 12:32:04 908 175.20 TRQX 00039268249TRLO0 12:32:04 235 175.20 BATE 00039268248TRLO0 12:32:04 620 175.20 BATE 00039268247TRLO0 12:32:04 416 175.20 CHIX 00039268246TRLO0 12:32:04 643 175.10 XLON 00039268251TRLO0 12:32:04 382 175.20 XLON 00039268252TRLO0 12:32:04 856 175.20 BATE 00039268253TRLO0 12:32:34 476 175.10 BATE 00039268280TRLO0 12:34:07 854 175.10 BATE 00039268333TRLO0 12:34:22 727 175.00 XLON 00039268354TRLO0 12:34:22 850 175.10 BATE 00039268353TRLO0 12:34:22 382 175.00 CHIX 00039268355TRLO0 12:34:26 139 175.00 BATE 00039268363TRLO0 12:34:26 477 175.00 BATE 00039268362TRLO0 12:35:05 624 174.90 XLON 00039268384TRLO0 12:35:05 842 174.90 BATE 00039268383TRLO0 12:35:06 814 174.80 XLON 00039268386TRLO0 12:35:06 476 174.80 BATE 00039268385TRLO0 12:37:31 836 174.70 XLON 00039268549TRLO0 12:37:31 842 174.80 BATE 00039268547TRLO0 12:37:31 557 174.70 CHIX 00039268548TRLO0 12:41:03 476 174.80 XLON 00039268726TRLO0 12:41:03 476 174.80 BATE 00039268725TRLO0 12:41:03 523 174.70 XLON 00039268727TRLO0 12:45:55 817 174.70 BATE 00039268899TRLO0 12:45:55 735 174.70 CHIX 00039268898TRLO0 12:48:29 403 174.90 XLON 00039269012TRLO0 12:48:29 148 174.90 XLON 00039269011TRLO0 12:48:29 155 174.90 XLON 00039269010TRLO0 12:48:29 100 174.90 XLON 00039269009TRLO0 12:48:29 600 174.70 TRQX 00039269016TRLO0 12:48:29 727 174.70 XLON 00039269015TRLO0 12:48:29 823 174.70 CHIX 00039269014TRLO0 12:48:29 476 174.70 BATE 00039269013TRLO0 12:48:29 286 174.80 XLON 00039269019TRLO0 12:48:29 591 174.80 XLON 00039269018TRLO0 12:48:29 970 174.80 XLON 00039269017TRLO0 12:48:55 476 174.70 BATE 00039269037TRLO0 12:49:33 750 174.60 XLON 00039269079TRLO0 12:49:33 820 174.60 BATE 00039269078TRLO0 12:49:33 470 174.50 XLON 00039269080TRLO0 12:49:33 666 174.60 XLON 00039269081TRLO0 12:49:33 1106 174.40 BATE 00039269082TRLO0 12:49:50 756 174.40 XLON 00039269091TRLO0 12:50:46 1 174.40 BATE 00039269122TRLO0 12:58:12 275 174.40 XLON 00039270450TRLO0 12:58:12 45 174.40 XLON 00039270449TRLO0 12:58:12 600 174.40 XLON 00039270448TRLO0 12:58:12 600 174.40 XLON 00039270447TRLO0 12:58:12 493 174.40 BATE 00039270446TRLO0 12:58:12 267 174.40 BATE 00039270445TRLO0 12:58:12 1449 174.50 XLON 00039270451TRLO0 13:00:44 665 174.30 XLON 00039270522TRLO0 13:03:23 404 174.30 CHIX 00039270663TRLO0 13:03:23 273 174.30 CHIX 00039270662TRLO0 13:03:23 556 174.30 BATE 00039270661TRLO0 13:03:23 321 174.30 XLON 00039270667TRLO0 13:03:23 45 174.30 XLON 00039270666TRLO0 13:03:23 850 174.30 TRQX 00039270665TRLO0 13:03:23 450 174.30 XLON 00039270664TRLO0 13:10:40 820 174.20 XLON 00039270876TRLO0 13:10:40 574 174.10 XLON 00039270877TRLO0 13:10:40 390 174.10 BATE 00039270875TRLO0 13:10:40 476 174.20 CHIX 00039270874TRLO0 13:10:40 560 174.20 BATE 00039270873TRLO0 13:10:40 3898 174.20 XLON 00039270878TRLO0 13:10:43 606 174.00 XLON 00039270882TRLO0 13:10:43 902 174.00 CHIX 00039270881TRLO0 13:10:43 978 174.00 BATE 00039270880TRLO0 13:16:37 650 174.10 CHIX 00039271076TRLO0 13:16:37 28 174.10 XLON 00039271078TRLO0 13:16:37 603 174.10 CHIX 00039271077TRLO0 13:16:37 173 174.20 XLON 00039271081TRLO0 13:16:37 156 174.20 XLON 00039271080TRLO0 13:16:37 38 174.20 XLON 00039271079TRLO0 13:16:37 105 174.20 XLON 00039271082TRLO0 13:27:42 933 174.50 XLON 00039271309TRLO0 13:27:42 746 174.50 CHIX 00039271306TRLO0 13:27:42 649 174.50 BATE 00039271305TRLO0 13:27:42 1092 174.40 TRQX 00039271311TRLO0 13:27:42 653 174.40 XLON 00039271310TRLO0 13:27:42 522 174.40 CHIX 00039271308TRLO0 13:27:42 452 174.40 BATE 00039271307TRLO0 13:27:42 476 174.30 BATE 00039271322TRLO0 13:27:43 2287 174.40 XLON 00039271323TRLO0 13:27:43 106 174.40 XLON 00039271327TRLO0 13:27:43 160 174.40 XLON 00039271326TRLO0 13:27:43 167 174.40 XLON 00039271325TRLO0 13:27:43 13 174.40 XLON 00039271324TRLO0 13:27:43 480 174.40 XLON 00039271330TRLO0 13:27:43 164 174.40 XLON 00039271329TRLO0 13:27:43 179 174.40 XLON 00039271328TRLO0 13:27:43 104 174.40 XLON 00039271333TRLO0 13:27:43 151 174.40 XLON 00039271332TRLO0 13:27:43 170 174.40 XLON 00039271331TRLO0 13:27:43 176 174.40 XLON 00039271335TRLO0 13:27:43 151 174.40 XLON 00039271334TRLO0 13:27:43 162 174.40 XLON 00039271337TRLO0 13:27:43 170 174.40 XLON 00039271336TRLO0 13:27:43 98 174.40 XLON 00039271338TRLO0 13:27:50 152 174.40 XLON 00039271345TRLO0 13:27:50 647 174.40 XLON 00039271344TRLO0 13:27:50 152 174.40 XLON 00039271343TRLO0 13:27:51 451 174.20 BATE 00039271346TRLO0 13:27:51 476 174.20 XLON 00039271347TRLO0 13:28:28 1057 174.30 XLON 00039271368TRLO0 13:28:28 741 174.20 XLON 00039271370TRLO0 13:28:28 642 174.30 BATE 00039271369TRLO0 13:28:41 2846 174.20 BATE 00039271394TRLO0 13:32:26 928 174.30 XLON 00039271615TRLO0 13:32:26 180 174.30 XLON 00039271617TRLO0 13:32:26 166 174.30 XLON 00039271616TRLO0 13:33:26 928 174.20 XLON 00039271685TRLO0 13:33:26 691 174.20 CHIX 00039271684TRLO0 13:33:26 650 174.10 XLON 00039271688TRLO0 13:33:26 483 174.10 CHIX 00039271687TRLO0 13:33:26 452 174.10 BATE 00039271686TRLO0 13:33:35 476 174.00 XLON 00039271705TRLO0 13:35:13 1473 173.90 XLON 00039271834TRLO0 13:38:02 575 173.90 CHIX 00039271947TRLO0 13:38:02 934 173.90 XLON 00039271948TRLO0 13:38:02 932 173.90 XLON 00039271949TRLO0 13:38:02 533 173.90 CHIX 00039271950TRLO0 13:40:19 340 173.90 XLON 00039272058TRLO0 13:40:19 600 173.90 XLON 00039272057TRLO0 13:42:36 946 173.90 XLON 00039272185TRLO0 13:42:36 905 173.90 TRQX 00039272186TRLO0 13:42:36 663 173.80 XLON 00039272192TRLO0 13:42:36 491 173.80 CHIX 00039272187TRLO0 13:42:55 1272 173.70 XLON 00039272210TRLO0 13:42:55 613 173.60 XLON 00039272211TRLO0 13:43:09 16 173.50 XLON 00039272229TRLO0 13:48:27 870 173.70 XLON 00039272693TRLO0 13:48:27 413 173.70 CHIX 00039272692TRLO0 13:48:27 215 173.70 CHIX 00039272691TRLO0 13:48:27 51 173.70 BATE 00039272690TRLO0 13:48:27 600 173.70 BATE 00039272689TRLO0 13:48:27 1187 173.90 XLON 00039272698TRLO0 13:48:27 149 173.90 XLON 00039272697TRLO0 13:48:27 560 173.90 XLON 00039272696TRLO0 13:48:27 179 173.90 XLON 00039272695TRLO0 13:48:27 338 173.90 XLON 00039272694TRLO0 13:48:31 427 173.70 CHIX 00039272706TRLO0 13:48:31 86 173.70 CHIX 00039272705TRLO0 13:53:27 885 173.90 XLON 00039273162TRLO0 13:53:27 564 173.90 BATE 00039273161TRLO0 13:53:27 537 173.90 CHIX 00039273160TRLO0 13:53:27 108 173.90 BATE 00039273159TRLO0 13:54:09 939 173.80 XLON 00039273199TRLO0 13:54:09 713 173.80 BATE 00039273198TRLO0 13:54:09 428 173.70 BATE 00039273200TRLO0 13:54:09 567 173.70 XLON 00039273201TRLO0 13:54:09 12 173.70 XLON 00039273203TRLO0 13:54:09 603 173.70 XLON 00039273202TRLO0 13:54:09 176 173.80 XLON 00039273205TRLO0 13:54:09 157 173.80 XLON 00039273204TRLO0 13:54:09 1033 173.80 XLON 00039273206TRLO0 13:54:09 67 173.80 BATE 00039273208TRLO0 13:54:09 600 173.80 BATE 00039273207TRLO0 13:54:09 362 173.60 XLON 00039273210TRLO0 13:54:09 468 173.70 BATE 00039273209TRLO0 13:54:09 662 173.80 BATE 00039273211TRLO0 13:54:09 462 173.70 BATE 00039273212TRLO0 13:54:09 655 173.80 BATE 00039273213TRLO0 13:54:09 458 173.70 BATE 00039273214TRLO0 13:54:09 650 173.80 BATE 00039273215TRLO0 13:54:09 452 173.70 BATE 00039273216TRLO0 13:54:09 386 173.70 BATE 00039273219TRLO0 13:54:09 63 173.70 BATE 00039273218TRLO0 13:54:09 642 173.80 BATE 00039273217TRLO0 13:54:11 705 173.50 BATE 00039273221TRLO0 13:54:11 180 173.50 BATE 00039273220TRLO0 13:56:31 278 173.50 CHIX 00039273383TRLO0 13:56:31 274 173.50 CHIX 00039273384TRLO0 13:56:32 878 173.50 TRQX 00039273397TRLO0 13:56:45 810 173.50 XLON 00039273415TRLO0 13:56:45 638 173.50 BATE 00039273414TRLO0 14:00:31 950 173.50 XLON 00039273540TRLO0 14:00:31 350 173.90 XLON 00039273544TRLO0 14:00:31 165 173.90 XLON 00039273543TRLO0 14:00:31 171 173.90 XLON 00039273542TRLO0 14:00:31 622 173.90 XLON 00039273541TRLO0 14:00:39 652 173.70 BATE 00039273555TRLO0 14:00:39 692 173.70 CHIX 00039273554TRLO0 14:00:50 788 173.50 XLON 00039273571TRLO0 14:00:50 1122 173.60 XLON 00039273570TRLO0 14:00:51 1082 173.60 BATE 00039273585TRLO0 14:01:20 476 173.60 BATE 00039273597TRLO0 14:01:38 584 173.50 XLON 00039273610TRLO0 14:02:43 573 173.50 XLON 00039273693TRLO0 14:02:43 402 173.50 CHIX 00039273695TRLO0 14:03:01 702 173.30 BATE 00039273762TRLO0 14:03:43 607 173.20 XLON 00039273838TRLO0 14:03:43 31 173.20 BATE 00039273837TRLO0 14:08:14 1572 173.20 XLON 00039273960TRLO0 14:08:14 807 173.20 CHIX 00039273959TRLO0 14:08:14 669 173.20 BATE 00039273958TRLO0 14:08:14 688 173.10 XLON 00039273962TRLO0 14:08:14 490 173.10 BATE 00039273961TRLO0 14:08:14 507 173.10 XLON 00039273964TRLO0 14:08:14 727 173.20 XLON 00039273963TRLO0 14:08:14 719 173.20 BATE 00039273965TRLO0 14:08:16 504 173.10 BATE 00039273969TRLO0 14:08:17 267 173.10 BATE 00039274015TRLO0 14:08:23 237 173.10 BATE 00039274028TRLO0 14:10:51 655 173.00 XLON 00039274173TRLO0 14:10:51 416 173.00 CHIX 00039274172TRLO0 14:10:51 710 173.00 BATE 00039274171TRLO0 14:10:51 379 172.90 BATE 00039274174TRLO0 14:13:24 864 172.80 XLON 00039274385TRLO0 14:13:24 920 172.90 TRQX 00039274384TRLO0 14:13:24 1230 172.90 XLON 00039274383TRLO0 14:13:24 715 172.90 BATE 00039274382TRLO0 14:13:24 155 172.90 CHIX 00039274381TRLO0 14:13:24 224 172.90 CHIX 00039274380TRLO0 14:13:24 500 172.80 BATE 00039274386TRLO0 14:15:30 86 172.80 CHIX 00039274490TRLO0 14:15:30 341 172.80 CHIX 00039274489TRLO0 14:15:30 859 172.80 BATE 00039274488TRLO0 14:15:31 159 172.70 BATE 00039274501TRLO0 14:15:31 442 172.70 BATE 00039274500TRLO0 14:15:31 1313 172.70 XLON 00039274502TRLO0 14:15:31 848 172.80 BATE 00039274503TRLO0 14:17:59 1445 173.00 BATE 00039274665TRLO0 14:18:04 15 173.00 BATE 00039274668TRLO0 14:19:15 1209 173.00 XLON 00039274754TRLO0 14:19:15 847 173.00 BATE 00039274753TRLO0 14:19:15 516 173.00 CHIX 00039274750TRLO0 14:19:15 123 172.90 XLON 00039274759TRLO0 14:19:15 600 172.90 XLON 00039274758TRLO0 14:19:15 130 172.90 CHIX 00039274757TRLO0 14:19:15 231 172.90 CHIX 00039274756TRLO0 14:19:15 593 172.90 BATE 00039274755TRLO0 14:19:15 103 172.90 XLON 00039274760TRLO0 14:19:33 476 172.90 XLON 00039274776TRLO0 14:19:33 522 172.90 BATE 00039274777TRLO0 14:23:04 882 172.90 XLON 00039275024TRLO0 14:23:04 321 172.90 XLON 00039275021TRLO0 14:23:04 531 172.90 CHIX 00039275020TRLO0 14:23:04 248 172.90 BATE 00039275019TRLO0 14:23:04 600 172.90 BATE 00039275018TRLO0 14:24:22 458 173.10 CHIX 00039275294TRLO0 14:24:45 476 173.10 XLON 00039275326TRLO0 14:24:45 1879 173.10 XLON 00039275327TRLO0 14:24:51 850 173.00 XLON 00039275330TRLO0 14:24:51 528 173.00 XLON 00039275331TRLO0 14:25:02 1479 173.00 BATE 00039275367TRLO0 14:25:29 1406 173.00 XLON 00039275389TRLO0 14:25:29 954 173.00 TRQX 00039275388TRLO0 14:25:29 859 173.00 BATE 00039275387TRLO0 14:26:20 636 173.00 XLON 00039275489TRLO0 14:26:20 909 173.10 XLON 00039275488TRLO0 14:27:19 559 173.20 CHIX 00039275558TRLO0 14:27:19 692 173.20 BATE 00039275557TRLO0 14:27:50 774 173.30 XLON 00039275594TRLO0 14:28:05 672 173.40 XLON 00039275611TRLO0 14:28:05 865 173.40 BATE 00039275610TRLO0 14:28:38 586 173.40 XLON 00039275630TRLO0 14:28:38 783 173.40 BATE 00039275631TRLO0 14:30:58 840 173.60 XLON 00039275746TRLO0 14:30:58 864 173.60 BATE 00039275745TRLO0 14:30:58 526 173.60 CHIX 00039275744TRLO0 14:30:58 188 173.60 CHIX 00039275743TRLO0 14:30:59 723 173.50 XLON 00039275761TRLO0 14:30:59 829 173.50 BATE 00039275760TRLO0 14:30:59 114 173.50 BATE 00039275759TRLO0 14:30:59 375 173.50 XLON 00039275762TRLO0 14:32:18 444 173.40 XLON 00039275874TRLO0 14:32:18 804 173.40 BATE 00039275873TRLO0 14:32:18 697 173.40 XLON 00039275875TRLO0 14:32:18 808 173.40 BATE 00039275876TRLO0 14:33:33 577 173.40 CHIX 00039275931TRLO0 14:33:33 400 173.40 BATE 00039275930TRLO0 14:33:33 76 173.40 BATE 00039275929TRLO0 14:34:22 548 173.30 XLON 00039275963TRLO0 14:34:22 804 173.30 BATE 00039275962TRLO0 14:34:22 382 173.20 XLON 00039275965TRLO0 14:34:22 562 173.20 BATE 00039275964TRLO0 14:34:23 357 173.20 XLON 00039275968TRLO0 14:35:24 476 173.40 BATE 00039276030TRLO0 14:35:46 841 173.30 XLON 00039276054TRLO0 14:35:56 165 173.20 BATE 00039276064TRLO0 14:36:11 1365 173.20 BATE 00039276084TRLO0 14:36:24 596 173.20 XLON 00039276100TRLO0 14:38:30 476 173.40 XLON 00039276278TRLO0 14:38:30 476 173.40 BATE 00039276277TRLO0 14:38:30 511 173.30 XLON 00039276280TRLO0 14:38:30 566 173.30 BATE 00039276279TRLO0 14:38:30 532 173.30 XLON 00039276281TRLO0 14:38:30 799 173.30 BATE 00039276282TRLO0 14:38:32 707 173.30 CHIX 00039276285TRLO0 14:43:17 1291 173.80 XLON 00039276537TRLO0 14:43:17 805 173.80 BATE 00039276536TRLO0 14:43:17 772 173.80 CHIX 00039276535TRLO0 14:43:38 5 174.20 XLON 00039276557TRLO0 14:43:38 158 174.20 XLON 00039276556TRLO0 14:43:38 435 174.20 XLON 00039276555TRLO0 14:43:38 695 174.20 XLON 00039276559TRLO0 14:43:38 146 174.20 XLON 00039276558TRLO0 14:44:08 834 173.80 XLON 00039276583TRLO0 14:44:08 1789 173.90 XLON 00039276584TRLO0 14:44:08 823 173.90 BATE 00039276582TRLO0 14:44:08 767 173.90 CHIX 00039276581TRLO0 14:44:17 382 173.60 XLON 00039276652TRLO0 14:44:17 548 173.70 XLON 00039276651TRLO0 14:44:17 1332 173.70 BATE 00039276650TRLO0 14:44:17 335 173.60 BATE 00039276668TRLO0 14:44:17 599 173.60 BATE 00039276667TRLO0 14:44:26 476 173.50 BATE 00039276690TRLO0 14:44:26 622 173.40 BATE 00039276691TRLO0 14:45:41 476 173.90 BATE 00039276793TRLO0 14:45:51 374 173.80 XLON 00039276796TRLO0 14:45:51 476 173.90 XLON 00039276797TRLO0 14:45:51 623 173.80 BATE 00039276798TRLO0 14:46:14 476 173.90 XLON 00039276836TRLO0 14:46:53 501 173.90 XLON 00039276849TRLO0 14:46:53 494 173.90 XLON 00039276854TRLO0 14:48:16 903 173.90 BATE 00039276925TRLO0 14:48:16 749 173.80 CHIX 00039276927TRLO0 14:48:16 632 173.80 BATE 00039276926TRLO0 14:49:43 168 174.00 XLON 00039276994TRLO0 14:49:43 858 174.00 XLON 00039276993TRLO0 14:50:52 675 174.20 CHIX 00039277113TRLO0 14:50:52 1350 174.20 XLON 00039277114TRLO0 14:52:03 1368 174.20 XLON 00039277167TRLO0 14:52:03 801 174.20 BATE 00039277166TRLO0 14:52:03 112 174.20 BATE 00039277165TRLO0 14:52:43 712 174.20 BATE 00039277201TRLO0 14:53:30 748 174.20 BATE 00039277263TRLO0 14:55:40 419 174.50 XLON 00039277362TRLO0 14:55:40 171 174.50 XLON 00039277361TRLO0 14:55:40 8 174.50 XLON 00039277360TRLO0 14:55:40 422 174.50 XLON 00039277363TRLO0 14:55:47 2185 174.30 XLON 00039277387TRLO0 14:55:47 924 174.30 BATE 00039277386TRLO0 14:55:47 668 174.30 CHIX 00039277385TRLO0 14:55:47 25 174.30 XLON 00039277389TRLO0 14:55:47 610 174.30 XLON 00039277388TRLO0 14:55:47 302 174.30 XLON 00039277390TRLO0 14:55:47 480 174.30 CHIX 00039277391TRLO0 14:56:29 634 174.20 XLON 00039277516TRLO0 14:56:29 1416 174.20 TRQX 00039277515TRLO0 14:56:29 924 174.20 BATE 00039277514TRLO0 15:00:42 874 174.50 XLON 00039277837TRLO0 15:00:42 476 174.60 XLON 00039277836TRLO0 15:00:42 476 174.50 CHIX 00039277838TRLO0 15:00:42 526 174.40 XLON 00039277842TRLO0 15:00:42 319 174.40 BATE 00039277841TRLO0 15:00:42 394 174.40 CHIX 00039277840TRLO0 15:00:42 593 174.40 BATE 00039277839TRLO0 15:00:42 826 174.30 XLON 00039277845TRLO0 15:00:42 172 174.30 BATE 00039277844TRLO0 15:00:42 677 174.30 BATE 00039277843TRLO0 15:00:43 760 174.20 XLON 00039277848TRLO0 15:00:43 1178 174.20 TRQX 00039277847TRLO0 15:00:43 596 174.20 BATE 00039277846TRLO0 15:02:11 786 174.10 XLON 00039278035TRLO0 15:02:11 832 174.10 BATE 00039278034TRLO0 15:02:12 703 174.00 BATE 00039278041TRLO0 15:02:12 514 174.00 XLON 00039278043TRLO0 15:02:12 542 174.00 BATE 00039278042TRLO0 15:03:19 109 173.90 BATE 00039278216TRLO0 15:03:19 716 173.90 BATE 00039278215TRLO0 15:07:25 1356 174.00 XLON 00039278450TRLO0 15:07:25 856 174.00 BATE 00039278449TRLO0 15:07:25 733 174.00 CHIX 00039278448TRLO0 15:07:26 887 174.00 XLON 00039278456TRLO0 15:07:26 788 174.00 CHIX 00039278455TRLO0 15:07:26 476 174.00 BATE 00039278454TRLO0 15:07:30 534 173.90 XLON 00039278466TRLO0 15:07:30 882 173.90 BATE 00039278465TRLO0 15:07:48 840 173.90 BATE 00039278484TRLO0 15:07:48 1485 173.90 XLON 00039278485TRLO0 15:08:11 792 173.80 XLON 00039278521TRLO0 15:08:11 832 173.80 BATE 00039278520TRLO0 15:08:11 561 173.80 XLON 00039278522TRLO0 15:10:18 1174 174.00 XLON 00039278706TRLO0 15:10:45 523 174.00 CHIX 00039278719TRLO0 15:11:39 882 173.90 XLON 00039278750TRLO0 15:15:58 105 174.30 XLON 00039278952TRLO0 15:15:58 509 174.30 XLON 00039278951TRLO0 15:16:56 773 174.30 XLON 00039279040TRLO0 15:17:54 169 174.30 XLON 00039279141TRLO0 15:17:54 365 174.30 XLON 00039279140TRLO0 15:20:07 942 174.30 XLON 00039279292TRLO0 15:20:07 440 174.30 XLON 00039279291TRLO0 15:20:07 360 174.30 CHIX 00039279290TRLO0 15:20:07 953 174.30 BATE 00039279289TRLO0 15:20:07 476 174.30 CHIX 00039279288TRLO0 15:20:07 481 174.20 CHIX 00039279295TRLO0 15:20:07 24 174.20 BATE 00039279294TRLO0 15:20:07 643 174.20 BATE 00039279293TRLO0 15:20:07 606 174.20 XLON 00039279296TRLO0 15:20:07 2125 174.30 XLON 00039279304TRLO0 15:20:19 677 174.30 TRQX 00039279321TRLO0 15:20:19 674 174.30 TRQX 00039279320TRLO0 15:20:19 484 174.30 CHIX 00039279319TRLO0 15:20:19 946 174.30 BATE 00039279318TRLO0 15:20:24 904 174.20 XLON 00039279324TRLO0 15:20:24 663 174.20 BATE 00039279323TRLO0 15:20:24 27 174.20 XLON 00039279325TRLO0 15:21:56 373 174.20 CHIX 00039279424TRLO0 15:21:56 755 174.20 BATE 00039279423TRLO0 15:21:56 1274 174.20 XLON 00039279426TRLO0 15:21:56 191 174.20 BATE 00039279425TRLO0 15:24:21 1674 174.30 XLON 00039279573TRLO0 15:24:21 479 174.30 CHIX 00039279572TRLO0 15:25:34 1227 174.20 XLON 00039279651TRLO0 15:25:34 718 174.20 BATE 00039279649TRLO0 15:25:34 245 174.20 BATE 00039279650TRLO0 15:28:19 997 174.30 BATE 00039279737TRLO0 15:29:17 592 174.50 XLON 00039279834TRLO0 15:29:17 159 174.50 XLON 00039279833TRLO0 15:29:17 156 174.50 XLON 00039279832TRLO0 15:29:17 907 174.50 XLON 00039279835TRLO0 15:29:17 881 174.50 XLON 00039279836TRLO0 15:39:45 1754 175.10 XLON 00039280555TRLO0 15:39:45 736 175.10 CHIX 00039280554TRLO0 15:39:45 1287 175.10 BATE 00039280553TRLO0 15:40:15 486 175.10 CHIX 00039280591TRLO0 15:40:15 182 175.10 CHIX 00039280592TRLO0 15:40:35 1965 175.00 TRQX 00039280628TRLO0 15:40:35 1573 175.00 XLON 00039280627TRLO0 15:40:35 173 175.00 XLON 00039280626TRLO0 15:40:35 696 175.00 CHIX 00039280625TRLO0 15:40:35 1274 175.00 BATE 00039280624TRLO0 15:40:35 74 174.90 BATE 00039280629TRLO0 15:42:07 476 175.00 XLON 00039280697TRLO0 15:43:59 699 175.00 CHIX 00039280768TRLO0 15:43:59 1870 175.00 XLON 00039280767TRLO0 15:44:04 1353 174.90 BATE 00039280771TRLO0 15:44:04 705 174.90 CHIX 00039280770TRLO0 15:44:04 1599 174.90 XLON 00039280773TRLO0 15:44:04 244 174.90 XLON 00039280772TRLO0 15:44:04 19 175.00 XLON 00039280776TRLO0 15:44:04 421 175.00 XLON 00039280775TRLO0 15:47:49 600 174.90 BATE 00039280974TRLO0 15:48:11 2097 174.90 XLON 00039281012TRLO0 15:48:11 1769 174.90 BATE 00039281011TRLO0 15:48:11 813 174.90 CHIX 00039281010TRLO0 15:48:48 476 174.90 XLON 00039281043TRLO0 15:48:48 920 174.80 XLON 00039281046TRLO0 15:48:48 822 174.80 CHIX 00039281044TRLO0 15:48:48 476 174.90 BATE 00039281045TRLO0 15:48:48 516 174.90 XLON 00039281049TRLO0 15:48:48 123 174.90 XLON 00039281048TRLO0 15:48:48 411 174.90 XLON 00039281047TRLO0 15:48:49 516 174.90 XLON 00039281050TRLO0 15:48:49 518 174.90 XLON 00039281051TRLO0 15:49:15 61 174.80 CHIX 00039281067TRLO0 15:49:15 5650 174.80 BATE 00039281069TRLO0 15:49:15 2825 174.80 XLON 00039281068TRLO0 15:49:15 22 174.90 XLON 00039281070TRLO0 15:49:15 560 174.90 XLON 00039281071TRLO0 15:49:17 65 174.90 XLON 00039281083TRLO0 15:49:17 217 174.90 XLON 00039281082TRLO0 15:49:42 220 174.80 CHIX 00039281117TRLO0 15:49:42 740 174.80 CHIX 00039281116TRLO0 15:49:42 108 174.90 XLON 00039281121TRLO0 15:49:42 163 174.90 XLON 00039281120TRLO0 15:49:42 1300 174.90 XLON 00039281119TRLO0 15:49:42 105 174.90 XLON 00039281118TRLO0 15:50:01 232 174.80 XLON 00039281151TRLO0 15:51:08 2121 174.90 XLON 00039281244TRLO0 15:51:08 972 174.90 TRQX 00039281245TRLO0 15:51:08 1533 174.90 BATE 00039281243TRLO0 15:51:08 476 174.90 CHIX 00039281246TRLO0 15:51:08 99 175.00 XLON 00039281249TRLO0 15:51:08 172 175.00 XLON 00039281248TRLO0 15:51:08 159 175.00 XLON 00039281247TRLO0 15:51:08 8 175.00 XLON 00039281250TRLO0 15:51:08 172 175.00 XLON 00039281255TRLO0 15:51:08 155 175.00 XLON 00039281254TRLO0 15:51:08 522 175.00 XLON 00039281253TRLO0 15:51:08 199 175.00 XLON 00039281252TRLO0 15:51:08 456 175.00 XLON 00039281251TRLO0 15:51:08 106 175.00 XLON 00039281258TRLO0 15:51:08 178 175.00 XLON 00039281257TRLO0 15:51:08 178 175.00 XLON 00039281256TRLO0 15:51:11 2028 174.80 XLON 00039281262TRLO0 15:51:11 1545 174.80 BATE 00039281261TRLO0 15:51:11 561 174.80 CHIX 00039281260TRLO0 15:51:13 889 174.70 XLON 00039281265TRLO0 15:51:13 394 174.70 CHIX 00039281266TRLO0 15:51:13 677 174.70 BATE 00039281267TRLO0 15:51:31 874 174.80 XLON 00039281282TRLO0 15:51:31 874 174.80 BATE 00039281281TRLO0 15:51:36 604 174.70 XLON 00039281284TRLO0 15:51:36 618 174.70 BATE 00039281283TRLO0 15:52:26 850 174.80 XLON 00039281329TRLO0 15:52:26 2430 174.80 BATE 00039281328TRLO0 15:52:40 596 174.70 XLON 00039281336TRLO0 15:52:40 1094 174.70 BATE 00039281335TRLO0 15:55:28 270 174.70 CHIX 00039281500TRLO0 15:55:28 2249 174.70 XLON 00039281504TRLO0 15:55:28 705 174.70 CHIX 00039281503TRLO0 15:55:28 1331 174.70 BATE 00039281502TRLO0 15:55:28 1568 174.70 XLON 00039281505TRLO0 15:55:41 420 174.70 CHIX 00039281519TRLO0 15:55:41 743 174.70 BATE 00039281518TRLO0 15:55:41 661 174.70 BATE 00039281517TRLO0 15:55:41 687 174.60 XLON 00039281521TRLO0 15:55:41 606 174.60 BATE 00039281520TRLO0 15:56:03 701 174.50 BATE 00039281538TRLO0 15:57:10 75 174.50 CHIX 00039281591TRLO0 15:57:22 651 174.50 BATE 00039281600TRLO0 15:57:55 3 174.50 BATE 00039281614TRLO0 16:00:08 320 174.50 CHIX 00039281692TRLO0 16:00:09 1432 174.50 BATE 00039281693TRLO0 16:00:09 2322 174.50 XLON 00039281694TRLO0 16:00:56 1818 174.50 XLON 00039281713TRLO0 16:00:56 1332 174.50 XLON 00039281712TRLO0 16:00:56 1009 174.50 TRQX 00039281711TRLO0 16:00:56 1476 174.50 BATE 00039281710TRLO0 16:00:56 763 174.50 CHIX 00039281709TRLO0 16:00:56 1714 174.40 XLON 00039281717TRLO0 16:00:56 643 174.40 CHIX 00039281716TRLO0 16:00:56 1433 174.40 BATE 00039281715TRLO0 16:01:04 37 174.40 BATE 00039281719TRLO0 16:01:10 797 174.30 XLON 00039281723TRLO0 16:01:10 644 174.30 BATE 00039281722TRLO0 16:09:04 726 174.40 CHIX 00039282047TRLO0 16:09:04 9 174.40 CHIX 00039282049TRLO0 16:09:04 36 174.40 CHIX 00039282048TRLO0 16:11:44 1133 174.40 TRQX 00039282209TRLO0 16:11:44 687 174.40 TRQX 00039282211TRLO0 16:11:48 476 174.40 XLON 00039282222TRLO0 16:12:12 835 174.50 BATE 00039282232TRLO0 16:13:25 476 174.60 XLON 00039282269TRLO0 16:13:25 781 174.50 CHIX 00039282271TRLO0 16:13:25 338 174.50 CHIX 00039282270TRLO0 16:13:25 653 174.60 XLON 00039282273TRLO0 16:13:25 2300 174.60 XLON 00039282272TRLO0 16:14:54 253 174.80 CHIX 00039282319TRLO0 16:14:54 147 174.80 CHIX 00039282318TRLO0 16:15:25 176 175.00 XLON 00039282364TRLO0 16:15:25 110 175.00 XLON 00039282363TRLO0 16:15:25 32 175.00 XLON 00039282367TRLO0 16:15:25 13 175.00 XLON 00039282366TRLO0 16:15:25 32 175.00 XLON 00039282365TRLO0 16:15:25 9 175.00 XLON 00039282368TRLO0 16:15:25 246 175.00 CHIX 00039282370TRLO0 16:15:25 172 175.00 CHIX 00039282369TRLO0 16:15:25 169 175.00 XLON 00039282372TRLO0 16:15:25 172 175.00 XLON 00039282371TRLO0 16:15:41 423 175.00 CHIX 00039282375TRLO0 16:19:31 213 174.90 CHIX 00039282602TRLO0