FirstGroup PLC

Transaction in Own Shares • Mar 18, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, March 18 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 17 March 2025 Number of ordinary shares purchased 649,228 Weighted average price paid (p) 176.79 Highest price paid (p) 178.40 Lowest price paid (p) 175.60 Following the above purchase, FirstGroup holds 163,678,405 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 587,016,610. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 17 March 2025 is 587,016,610. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary 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 176.81 385,228 BATE 176.71 153,373 CHIX 176.82 83,287 TRQX 176.80 27,340 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 08:48:08.568 536 178.4 CHIX 00039344306TRLO0 08:48:08.568 769 178.4 XLON 00039344307TRLO0 08:48:17.020 467 178.4 XLON 00039344310TRLO0 08:48:17.030 436 178.4 XLON 00039344311TRLO0 08:48:43.678 652 178.4 BATE 00039344328TRLO0 08:48:43.678 542 178.4 XLON 00039344329TRLO0 08:48:43.678 225 178.4 XLON 00039344330TRLO0 08:48:44.754 683 178.4 XLON 00039344333TRLO0 08:48:44.754 704 178.3 BATE 00039344332TRLO0 08:48:44.754 479 178.3 XLON 00039344334TRLO0 08:48:44.754 863 178.3 TRQX 00039344335TRLO0 08:42:16.546 936 178.2 XLON 00039343966TRLO0 08:42:16.546 373 178.2 XLON 00039343967TRLO0 08:42:16.546 120 178.2 XLON 00039343968TRLO0 08:42:16.546 111 178.2 XLON 00039343969TRLO0 08:48:44.754 487 178.2 BATE 00039344331TRLO0 08:42:52.037 117 178.1 XLON 00039344018TRLO0 08:42:52.037 109 178.1 XLON 00039344019TRLO0 08:42:52.037 376 178.1 XLON 00039344020TRLO0 08:48:56.153 550 178.1 XLON 00039344362TRLO0 08:48:56.153 383 178 XLON 00039344363TRLO0 08:42:51.518 694 177.9 CHIX 00039343997TRLO0 08:42:51.518 467 177.9 BATE 00039343998TRLO0 08:42:51.518 769 177.9 XLON 00039343999TRLO0 08:42:51.531 769 177.9 XLON 00039344001TRLO0 08:42:51.533 769 177.9 BATE 00039344002TRLO0 08:42:59.798 777 177.9 XLON 00039344026TRLO0 08:43:12.883 669 177.9 BATE 00039344045TRLO0 08:43:27.886 670 177.9 XLON 00039344058TRLO0 08:43:32.215 467 177.9 BATE 00039344066TRLO0 08:44:31.621 365 177.9 CHIX 00039344103TRLO0 08:44:31.621 602 177.9 BATE 00039344104TRLO0 08:51:43.504 278 177.9 CHIX 00039344455TRLO0 08:53:25.567 636 177.9 CHIX 00039344560TRLO0 08:53:25.567 738 177.9 BATE 00039344563TRLO0 08:53:25.567 767 177.9 XLON 00039344564TRLO0 08:54:01.844 119 177.9 XLON 00039344601TRLO0 08:54:01.844 117 177.9 XLON 00039344602TRLO0 08:54:01.844 118 177.9 XLON 00039344603TRLO0 08:54:01.844 478 177.9 XLON 00039344604TRLO0 08:54:01.844 352 177.9 XLON 00039344605TRLO0 09:02:38.885 15 177.9 XLON 00039345048TRLO0 09:02:38.885 336 177.9 XLON 00039345049TRLO0 08:42:51.519 485 177.8 CHIX 00039344000TRLO0 08:43:12.905 400 177.8 XLON 00039344046TRLO0 08:43:12.905 653 177.8 TRQX 00039344047TRLO0 08:54:01.831 599 177.8 BATE 00039344599TRLO0 08:54:01.831 768 177.8 XLON 00039344600TRLO0 08:56:17.982 673 177.8 CHIX 00039344706TRLO0 08:56:17.982 467 177.8 BATE 00039344707TRLO0 08:56:17.982 766 177.8 XLON 00039344708TRLO0 09:00:14.716 785 177.8 CHIX 00039344896TRLO0 09:00:14.716 467 177.8 BATE 00039344897TRLO0 09:00:14.715 771 177.8 XLON 00039344898TRLO0 08:13:55.116 666 177.7 BATE 00039342204TRLO0 08:13:55.132 157 177.7 BATE 00039342205TRLO0 08:13:55.132 668 177.7 BATE 00039342206TRLO0 08:15:28.005 212 177.7 BATE 00039342271TRLO0 08:15:28.006 882 177.7 BATE 00039342272TRLO0 08:17:24.009 74 177.7 CHIX 00039342372TRLO0 08:17:24.009 67 177.7 CHIX 00039342373TRLO0 08:17:24.009 564 177.7 CHIX 00039342374TRLO0 09:00:29.988 979 177.7 XLON 00039344928TRLO0 09:02:45.056 4100 177.7 XLON 00039345052TRLO0 09:52:00.872 467 177.7 BATE 00039347314TRLO0 09:52:11.178 467 177.7 BATE 00039347321TRLO0 09:00:29.979 467 177.6 BATE 00039344926TRLO0 09:00:29.979 467 177.6 XLON 00039344927TRLO0 09:02:36.035 467 177.6 BATE 00039345036TRLO0 09:02:36.035 770 177.6 XLON 00039345037TRLO0 09:51:13.064 755 177.6 CHIX 00039347269TRLO0 09:51:13.064 467 177.6 BATE 00039347270TRLO0 09:51:13.063 790 177.6 XLON 00039347271TRLO0 09:51:13.087 792 177.6 XLON 00039347272TRLO0 09:52:11.182 1048 177.6 XLON 00039347322TRLO0 08:29:11.410 246 177.5 XLON 00039343029TRLO0 08:29:11.411 226 177.5 XLON 00039343030TRLO0 08:29:11.423 368 177.5 XLON 00039343032TRLO0 08:29:14.187 461 177.5 XLON 00039343042TRLO0 08:29:14.187 255 177.5 XLON 00039343043TRLO0 08:29:14.187 136 177.5 XLON 00039343044TRLO0 08:29:16.406 257 177.5 XLON 00039343048TRLO0 08:29:16.407 212 177.5 XLON 00039343049TRLO0 08:29:18.428 245 177.5 XLON 00039343052TRLO0 08:29:18.429 224 177.5 XLON 00039343053TRLO0 08:29:53.833 440 177.5 XLON 00039343118TRLO0 08:29:53.833 184 177.5 XLON 00039343119TRLO0 08:29:53.857 274 177.5 XLON 00039343126TRLO0 08:29:53.857 110 177.5 XLON 00039343127TRLO0 08:29:53.857 119 177.5 XLON 00039343128TRLO0 08:29:53.858 29 177.5 XLON 00039343129TRLO0 08:29:53.890 274 177.5 XLON 00039343136TRLO0 08:29:53.890 111 177.5 XLON 00039343137TRLO0 08:29:53.890 117 177.5 XLON 00039343138TRLO0 08:29:53.891 76 177.5 XLON 00039343139TRLO0 09:04:05.749 572 177.5 CHIX 00039345140TRLO0 09:04:05.749 467 177.5 BATE 00039345141TRLO0 09:04:05.749 913 177.5 XLON 00039345142TRLO0 09:04:05.749 865 177.5 TRQX 00039345143TRLO0 09:16:42.639 14 177.5 XLON 00039345804TRLO0 09:16:42.639 28 177.5 XLON 00039345805TRLO0 09:16:42.639 126 177.5 XLON 00039345806TRLO0 09:16:42.639 120 177.5 XLON 00039345807TRLO0 09:17:10.005 116 177.5 XLON 00039345820TRLO0 09:17:10.005 53 177.5 XLON 00039345821TRLO0 09:17:10.005 2008 177.5 XLON 00039345822TRLO0 09:19:35.471 52 177.5 XLON 00039345932TRLO0 09:19:35.471 401 177.5 XLON 00039345933TRLO0 09:20:08.157 449 177.5 XLON 00039345962TRLO0 09:43:27.687 5291 177.5 XLON 00039346868TRLO0 09:52:24.859 704 177.5 XLON 00039347334TRLO0 09:55:26.991 467 177.5 BATE 00039347467TRLO0 09:55:26.991 367 177.5 CHIX 00039347468TRLO0 09:55:26.992 825 177.5 XLON 00039347469TRLO0 09:57:04.457 467 177.5 BATE 00039347514TRLO0 09:57:04.457 929 177.5 XLON 00039347515TRLO0 10:27:28.731 4018 177.5 XLON 00039348729TRLO0 08:03:37.844 766 177.4 XLON 00039341114TRLO0 08:29:01.370 768 177.4 CHIX 00039343003TRLO0 08:29:01.370 467 177.4 BATE 00039343004TRLO0 08:29:01.370 789 177.4 XLON 00039343005TRLO0 08:29:05.422 1787 177.4 XLON 00039343018TRLO0 08:29:05.466 247 177.4 XLON 00039343019TRLO0 08:29:53.820 483 177.4 CHIX 00039343107TRLO0 08:29:53.820 467 177.4 BATE 00039343108TRLO0 09:04:05.749 640 177.4 XLON 00039345144TRLO0 09:17:10.005 467 177.4 BATE 00039345818TRLO0 09:17:10.005 613 177.4 CHIX 00039345819TRLO0 09:20:08.153 367 177.4 BATE 00039345956TRLO0 09:20:08.153 100 177.4 BATE 00039345957TRLO0 09:20:08.153 773 177.4 CHIX 00039345959TRLO0 09:20:08.153 44 177.4 XLON 00039345960TRLO0 09:20:08.153 833 177.4 XLON 00039345961TRLO0 09:45:43.902 467 177.4 BATE 00039347024TRLO0 09:45:43.902 704 177.4 CHIX 00039347026TRLO0 09:45:43.901 790 177.4 XLON 00039347027TRLO0 09:45:43.914 1244 177.4 XLON 00039347028TRLO0 09:57:05.407 547 177.4 BATE 00039347520TRLO0 09:57:34.167 467 177.4 BATE 00039347537TRLO0 09:57:34.167 739 177.4 XLON 00039347538TRLO0 10:03:27.652 3 177.4 CHIX 00039347826TRLO0 10:03:27.652 467 177.4 BATE 00039347827TRLO0 10:03:27.652 843 177.4 CHIX 00039347828TRLO0 10:03:27.652 833 177.4 XLON 00039347829TRLO0 08:05:13.580 705 177.3 CHIX 00039341268TRLO0 08:05:13.579 771 177.3 XLON 00039341273TRLO0 08:05:13.627 770 177.3 XLON 00039341275TRLO0 08:15:31.245 25 177.3 XLON 00039342280TRLO0 08:18:06.880 608 177.3 CHIX 00039342406TRLO0 08:18:06.880 169 177.3 BATE 00039342407TRLO0 08:18:06.880 591 177.3 BATE 00039342408TRLO0 08:18:06.880 748 177.3 XLON 00039342409TRLO0 08:18:06.880 1154 177.3 TRQX 00039342410TRLO0 08:19:24.362 519 177.3 CHIX 00039342497TRLO0 08:19:24.362 467 177.3 BATE 00039342498TRLO0 08:19:24.362 43 177.3 XLON 00039342499TRLO0 08:19:24.363 600 177.3 XLON 00039342500TRLO0 08:29:01.378 412 177.3 CHIX 00039343006TRLO0 08:29:01.390 467 177.3 BATE 00039343007TRLO0 08:29:01.390 861 177.3 XLON 00039343008TRLO0 08:29:53.820 779 177.3 XLON 00039343110TRLO0 08:30:05.192 2200 177.3 XLON 00039343162TRLO0 08:30:05.192 1180 177.3 XLON 00039343163TRLO0 08:30:30.970 578 177.3 XLON 00039343189TRLO0 09:04:08.813 467 177.3 BATE 00039345148TRLO0 09:07:29.400 351 177.3 CHIX 00039345337TRLO0 09:07:29.400 467 177.3 BATE 00039345338TRLO0 09:07:29.400 936 177.3 XLON 00039345339TRLO0 09:09:41.902 467 177.3 BATE 00039345438TRLO0 09:09:41.902 767 177.3 XLON 00039345439TRLO0 09:20:23.144 467 177.3 BATE 00039345979TRLO0 09:20:23.144 613 177.3 XLON 00039345980TRLO0 09:20:23.160 467 177.3 BATE 00039345982TRLO0 09:45:43.902 492 177.3 CHIX 00039347025TRLO0 10:03:30.907 467 177.3 BATE 00039347831TRLO0 10:03:30.907 834 177.3 XLON 00039347832TRLO0 10:19:14.208 467 177.3 BATE 00039348502TRLO0 10:19:14.208 840 177.3 XLON 00039348503TRLO0 10:22:21.471 92 177.3 CHIX 00039348578TRLO0 10:22:21.471 467 177.3 BATE 00039348579TRLO0 10:22:21.471 489 177.3 CHIX 00039348580TRLO0 10:22:21.471 383 177.3 XLON 00039348581TRLO0 10:22:21.471 459 177.3 XLON 00039348582TRLO0 10:27:52.431 623 177.3 CHIX 00039348734TRLO0 10:27:52.431 467 177.3 BATE 00039348735TRLO0 10:27:52.430 789 177.3 XLON 00039348736TRLO0 08:05:13.580 265 177.2 BATE 00039341274TRLO0 08:05:13.627 377 177.2 BATE 00039341276TRLO0 08:05:13.628 90 177.2 BATE 00039341277TRLO0 08:30:05.176 467 177.2 BATE 00039343157TRLO0 08:30:05.176 775 177.2 XLON 00039343160TRLO0 08:31:40.871 186 177.2 XLON 00039343352TRLO0 08:31:40.972 167 177.2 XLON 00039343353TRLO0 08:32:00.798 131 177.2 BATE 00039343395TRLO0 08:32:03.420 207 177.2 BATE 00039343402TRLO0 08:32:03.420 260 177.2 BATE 00039343403TRLO0 08:32:03.420 767 177.2 XLON 00039343404TRLO0 08:32:03.435 1802 177.2 XLON 00039343405TRLO0 08:34:34.769 765 177.2 XLON 00039343512TRLO0 08:34:34.780 1436 177.2 XLON 00039343513TRLO0 08:34:35.007 3246 177.2 BATE 00039343518TRLO0 09:10:07.186 467 177.2 BATE 00039345454TRLO0 09:10:07.185 875 177.2 XLON 00039345455TRLO0 09:20:23.145 325 177.2 XLON 00039345981TRLO0 09:21:48.431 467 177.2 BATE 00039346020TRLO0 09:21:48.432 590 177.2 XLON 00039346021TRLO0 09:46:25.600 467 177.2 BATE 00039347073TRLO0 09:46:25.600 544 177.2 XLON 00039347074TRLO0 09:46:25.600 868 177.2 TRQX 00039347075TRLO0 10:17:28.085 443 177.2 XLON 00039348441TRLO0 10:17:28.085 110 177.2 XLON 00039348442TRLO0 10:17:28.085 31 177.2 XLON 00039348443TRLO0 10:17:28.199 78 177.2 XLON 00039348444TRLO0 10:17:28.199 444 177.2 XLON 00039348445TRLO0 10:17:28.199 43 177.2 XLON 00039348446TRLO0 10:17:28.216 66 177.2 XLON 00039348447TRLO0 10:17:28.216 395 177.2 XLON 00039348448TRLO0 10:27:53.556 831 177.2 BATE 00039348742TRLO0 10:27:53.556 803 177.2 XLON 00039348743TRLO0 08:05:41.856 591 177.1 BATE 00039341306TRLO0 08:05:41.856 823 177.1 XLON 00039341307TRLO0 08:11:30.477 488 177.1 BATE 00039342030TRLO0 09:10:07.978 467 177.1 BATE 00039345456TRLO0 09:10:07.979 801 177.1 XLON 00039345457TRLO0 09:21:54.453 467 177.1 BATE 00039346026TRLO0 09:37:39.482 113 177.1 XLON 00039346590TRLO0 09:37:39.482 66 177.1 XLON 00039346591TRLO0 09:37:40.110 114 177.1 XLON 00039346593TRLO0 09:37:40.110 118 177.1 XLON 00039346594TRLO0 09:37:40.110 44 177.1 XLON 00039346595TRLO0 09:37:40.110 16 177.1 XLON 00039346596TRLO0 09:37:40.130 445 177.1 XLON 00039346597TRLO0 09:45:55.962 545 177.1 XLON 00039347041TRLO0 10:03:35.954 467 177.1 BATE 00039347837TRLO0 10:03:35.954 884 177.1 XLON 00039347838TRLO0 10:15:51.560 674 177.1 CHIX 00039348366TRLO0 10:15:51.560 467 177.1 BATE 00039348367TRLO0 10:15:51.560 979 177.1 TRQX 00039348368TRLO0 10:15:51.560 85 177.1 XLON 00039348369TRLO0 10:15:51.560 760 177.1 XLON 00039348370TRLO0 10:30:42.462 513 177.1 XLON 00039348816TRLO0 10:30:46.235 467 177.1 BATE 00039348829TRLO0 10:30:46.235 408 177.1 XLON 00039348830TRLO0 10:34:22.902 709 177.1 XLON 00039348964TRLO0 15:51:52.219 113 177.1 XLON 00039367391TRLO0 15:51:52.219 844 177.1 XLON 00039367392TRLO0 15:51:52.232 988 177.1 XLON 00039367394TRLO0 15:51:52.232 87 177.1 XLON 00039367395TRLO0 08:06:14.336 749 177 BATE 00039341349TRLO0 08:07:32.963 198 177 XLON 00039341490TRLO0 08:07:32.963 440 177 XLON 00039341491TRLO0 08:07:32.963 95 177 XLON 00039341492TRLO0 08:09:38.491 110 177 XLON 00039341761TRLO0 08:09:38.491 108 177 XLON 00039341762TRLO0 08:09:38.491 1261 177 XLON 00039341763TRLO0 08:11:24.559 467 177 BATE 00039342015TRLO0 08:11:24.559 766 177 XLON 00039342016TRLO0 08:34:36.898 45 177 BATE 00039343524TRLO0 08:34:36.898 554 177 BATE 00039343525TRLO0 08:34:36.898 608 177 CHIX 00039343526TRLO0 08:34:36.898 795 177 XLON 00039343527TRLO0 09:10:08.088 360 177 BATE 00039345458TRLO0 09:10:10.864 467 177 BATE 00039345460TRLO0 09:21:54.713 362 177 BATE 00039346027TRLO0 09:37:39.482 206 177 XLON 00039346589TRLO0 09:37:40.110 100 177 XLON 00039346592TRLO0 09:38:34.466 1008 177 XLON 00039346649TRLO0 10:17:02.146 441 177 BATE 00039348407TRLO0 10:17:02.146 26 177 BATE 00039348408TRLO0 10:17:02.146 562 177 CHIX 00039348409TRLO0 10:17:02.147 843 177 XLON 00039348410TRLO0 10:17:02.166 1500 177 XLON 00039348411TRLO0 10:17:02.166 73 177 XLON 00039348412TRLO0 10:30:42.462 403 177 XLON 00039348826TRLO0 10:30:46.379 467 177 BATE 00039348831TRLO0 10:34:54.919 664 177 CHIX 00039348980TRLO0 10:34:54.919 492 177 BATE 00039348981TRLO0 10:34:54.918 795 177 XLON 00039348982TRLO0 12:02:47.190 455 177 XLON 00039353343TRLO0 12:03:08.725 450 177 XLON 00039353373TRLO0 12:03:08.726 22 177 XLON 00039353374TRLO0 12:10:26.953 205 177 BATE 00039353810TRLO0 12:10:26.953 501 177 BATE 00039353811TRLO0 12:10:26.972 360 177 XLON 00039353812TRLO0 12:10:26.972 719 177 XLON 00039353813TRLO0 12:10:26.972 482 177 XLON 00039353814TRLO0 12:10:26.972 1606 177 XLON 00039353815TRLO0 14:45:12.951 863 177 XLON 00039362560TRLO0 16:10:14.630 347 177 CHIX 00039368543TRLO0 16:10:14.630 76 177 CHIX 00039368544TRLO0 16:10:14.630 65 177 CHIX 00039368545TRLO0 16:10:14.630 363 177 CHIX 00039368546TRLO0 16:10:14.630 2125 177 CHIX 00039368547TRLO0 08:07:32.942 552 176.9 CHIX 00039341486TRLO0 08:07:32.942 600 176.9 BATE 00039341487TRLO0 08:07:32.942 769 176.9 XLON 00039341488TRLO0 08:07:32.944 152 176.9 BATE 00039341489TRLO0 08:35:38.382 452 176.9 BATE 00039343568TRLO0 09:10:21.929 64 176.9 BATE 00039345468TRLO0 09:10:21.930 490 176.9 BATE 00039345469TRLO0 09:25:06.374 733 176.9 CHIX 00039346171TRLO0 09:25:06.374 467 176.9 BATE 00039346172TRLO0 09:25:06.374 776 176.9 XLON 00039346173TRLO0 09:25:06.374 855 176.9 TRQX 00039346174TRLO0 09:37:39.470 467 176.9 CHIX 00039346585TRLO0 12:10:26.949 420 176.9 BATE 00039353802TRLO0 12:10:26.949 264 176.9 BATE 00039353808TRLO0 12:10:26.949 692 176.9 XLON 00039353809TRLO0 12:10:31.010 467 176.9 BATE 00039353817TRLO0 12:10:31.010 905 176.9 TRQX 00039353818TRLO0 12:27:26.991 977 176.9 XLON 00039354435TRLO0 12:27:26.991 386 176.9 XLON 00039354436TRLO0 12:27:26.991 1300 176.9 XLON 00039354437TRLO0 12:27:26.991 102 176.9 XLON 00039354438TRLO0 12:27:26.991 1365 176.9 XLON 00039354439TRLO0 12:27:27.039 307 176.9 XLON 00039354440TRLO0 12:27:28.267 195 176.9 XLON 00039354442TRLO0 12:27:28.267 376 176.9 XLON 00039354443TRLO0 12:27:28.267 702 176.9 XLON 00039354444TRLO0 12:27:28.267 1300 176.9 XLON 00039354445TRLO0 12:27:28.267 112 176.9 XLON 00039354446TRLO0 12:30:00.009 544 176.9 XLON 00039354531TRLO0 12:30:00.009 463 176.9 XLON 00039354532TRLO0 12:30:00.009 383 176.9 XLON 00039354533TRLO0 14:31:24.606 434 176.9 XLON 00039361400TRLO0 14:31:24.606 83 176.9 XLON 00039361401TRLO0 14:48:24.346 661 176.9 CHIX 00039362813TRLO0 14:48:24.346 498 176.9 BATE 00039362814TRLO0 14:48:24.346 617 176.9 BATE 00039362815TRLO0 14:48:24.346 1640 176.9 XLON 00039362816TRLO0 14:48:31.624 121 176.9 XLON 00039362846TRLO0 14:48:31.624 101 176.9 XLON 00039362847TRLO0 14:48:31.624 104 176.9 XLON 00039362848TRLO0 14:52:36.485 9 176.9 CHIX 00039363152TRLO0 14:52:36.485 395 176.9 CHIX 00039363153TRLO0 15:20:06.667 96 176.9 XLON 00039365329TRLO0 15:20:06.667 116 176.9 XLON 00039365330TRLO0 15:20:06.667 950 176.9 XLON 00039365331TRLO0 15:20:06.667 1069 176.9 XLON 00039365332TRLO0 15:20:06.667 151 176.9 XLON 00039365333TRLO0 15:20:06.668 611 176.9 XLON 00039365334TRLO0 15:20:06.887 104 176.9 XLON 00039365335TRLO0 15:20:06.887 122 176.9 XLON 00039365336TRLO0 15:20:06.887 1697 176.9 XLON 00039365337TRLO0 15:20:07.087 122 176.9 XLON 00039365338TRLO0 15:20:07.087 112 176.9 XLON 00039365339TRLO0 15:20:07.087 1687 176.9 XLON 00039365340TRLO0 15:20:07.109 120 176.9 XLON 00039365342TRLO0 15:20:07.109 118 176.9 XLON 00039365343TRLO0 15:20:07.109 159 176.9 XLON 00039365344TRLO0 15:20:07.109 6 176.9 XLON 00039365345TRLO0 15:20:07.109 38 176.9 XLON 00039365346TRLO0 15:20:07.110 482 176.9 XLON 00039365347TRLO0 15:51:48.925 681 176.9 CHIX 00039367369TRLO0 15:51:48.924 2058 176.9 XLON 00039367370TRLO0 15:51:58.673 467 176.9 BATE 00039367405TRLO0 15:51:58.673 758 176.9 CHIX 00039367406TRLO0 15:51:58.683 6307 176.9 XLON 00039367408TRLO0 16:19:31.007 562 176.9 XLON 00039369475TRLO0 16:19:31.007 107 176.9 XLON 00039369476TRLO0 16:19:31.007 123 176.9 XLON 00039369477TRLO0 16:19:31.007 600 176.9 XLON 00039369478TRLO0 16:19:31.007 44 176.9 XLON 00039369481TRLO0 16:19:31.007 112 176.9 XLON 00039369482TRLO0 16:19:31.022 101 176.9 XLON 00039369483TRLO0 16:19:31.022 122 176.9 XLON 00039369484TRLO0 16:19:31.022 863 176.9 XLON 00039369485TRLO0 16:19:31.037 106 176.9 XLON 00039369486TRLO0 16:19:31.038 910 176.9 XLON 00039369487TRLO0 16:19:31.047 102 176.9 XLON 00039369488TRLO0 16:19:31.047 812 176.9 XLON 00039369489TRLO0 16:19:31.048 102 176.9 XLON 00039369490TRLO0 16:19:31.061 720 176.9 XLON 00039369491TRLO0 16:19:31.086 119 176.9 XLON 00039369492TRLO0 16:19:31.086 107 176.9 XLON 00039369493TRLO0 16:19:31.087 1806 176.9 XLON 00039369494TRLO0 16:19:31.102 118 176.9 XLON 00039369495TRLO0 16:19:31.102 1424 176.9 XLON 00039369496TRLO0 16:19:31.972 124 176.9 CHIX 00039369505TRLO0 16:19:31.972 69 176.9 CHIX 00039369506TRLO0 16:19:31.972 80 176.9 CHIX 00039369507TRLO0 16:19:31.972 52 176.9 CHIX 00039369508TRLO0 16:19:31.973 44 176.9 CHIX 00039369509TRLO0 16:19:32.010 65 176.9 CHIX 00039369510TRLO0 16:19:32.087 74 176.9 CHIX 00039369511TRLO0 16:19:32.087 73 176.9 CHIX 00039369512TRLO0 16:19:32.088 713 176.9 CHIX 00039369513TRLO0 16:19:32.110 75 176.9 CHIX 00039369514TRLO0 16:19:32.145 79 176.9 CHIX 00039369515TRLO0 16:19:32.145 74 176.9 CHIX 00039369516TRLO0 16:19:32.161 70 176.9 CHIX 00039369517TRLO0 16:19:32.278 78 176.9 CHIX 00039369518TRLO0 16:19:32.278 66 176.9 CHIX 00039369519TRLO0 16:19:52.034 205 176.9 CHIX 00039369556TRLO0 08:02:45.803 695 176.8 BATE 00039341047TRLO0 08:02:45.803 695 176.8 CHIX 00039341048TRLO0 08:02:45.803 1390 176.8 XLON 00039341049TRLO0 08:09:38.114 518 176.8 CHIX 00039341758TRLO0 08:09:38.478 467 176.8 BATE 00039341759TRLO0 08:09:38.479 768 176.8 XLON 00039341760TRLO0 08:35:38.388 335 176.8 BATE 00039343569TRLO0 09:37:39.470 467 176.8 BATE 00039346586TRLO0 09:37:39.470 802 176.8 CHIX 00039346587TRLO0 09:37:39.470 830 176.8 XLON 00039346588TRLO0 10:34:57.767 602 176.8 BATE 00039348987TRLO0 12:27:26.981 781 176.8 BATE 00039354432TRLO0 12:27:26.981 841 176.8 TRQX 00039354433TRLO0 12:27:26.981 786 176.8 XLON 00039354434TRLO0 12:27:28.259 818 176.8 BATE 00039354441TRLO0 12:29:42.465 526 176.8 XLON 00039354510TRLO0 12:29:42.465 367 176.8 XLON 00039354511TRLO0 12:29:42.465 318 176.8 XLON 00039354512TRLO0 12:29:42.484 600 176.8 XLON 00039354513TRLO0 12:29:42.484 600 176.8 XLON 00039354514TRLO0 12:29:42.484 68 176.8 XLON 00039354515TRLO0 12:29:42.501 256 176.8 XLON 00039354516TRLO0 12:29:42.501 984 176.8 XLON 00039354517TRLO0 12:29:42.512 44 176.8 XLON 00039354518TRLO0 12:29:42.512 1225 176.8 XLON 00039354519TRLO0 12:29:42.532 47 176.8 XLON 00039354520TRLO0 12:29:42.532 44 176.8 XLON 00039354521TRLO0 12:29:42.532 600 176.8 XLON 00039354522TRLO0 12:29:42.534 578 176.8 XLON 00039354523TRLO0 12:29:58.505 44 176.8 XLON 00039354524TRLO0 12:29:58.506 389 176.8 XLON 00039354525TRLO0 12:30:04.296 874 176.8 XLON 00039354534TRLO0 12:30:07.441 371 176.8 XLON 00039354550TRLO0 12:37:01.423 73 176.8 CHIX 00039354780TRLO0 12:37:01.423 69 176.8 CHIX 00039354781TRLO0 12:37:01.423 750 176.8 CHIX 00039354782TRLO0 12:37:01.423 221 176.8 CHIX 00039354783TRLO0 12:37:01.423 1479 176.8 CHIX 00039354784TRLO0 12:37:01.498 248 176.8 CHIX 00039354788TRLO0 12:37:01.512 33 176.8 CHIX 00039354791TRLO0 12:37:01.512 65 176.8 CHIX 00039354792TRLO0 12:37:01.512 76 176.8 CHIX 00039354793TRLO0 12:37:01.513 1069 176.8 CHIX 00039354794TRLO0 12:37:01.540 348 176.8 CHIX 00039354798TRLO0 12:37:01.540 683 176.8 CHIX 00039354799TRLO0 14:33:53.888 467 176.8 CHIX 00039361583TRLO0 14:33:53.888 839 176.8 BATE 00039361584TRLO0 14:33:53.888 1287 176.8 XLON 00039361585TRLO0 14:33:54.841 3085 176.8 CHIX 00039361589TRLO0 14:37:35.857 856 176.8 BATE 00039361875TRLO0 14:37:35.857 693 176.8 CHIX 00039361886TRLO0 14:37:35.857 1331 176.8 TRQX 00039361887TRLO0 14:37:35.857 1314 176.8 XLON 00039361888TRLO0 14:37:35.945 483 176.8 CHIX 00039361893TRLO0 14:37:35.945 491 176.8 BATE 00039361905TRLO0 14:37:35.945 1061 176.8 TRQX 00039361907TRLO0 14:37:35.945 1330 176.8 XLON 00039361908TRLO0 14:37:50.052 1414 176.8 XLON 00039361923TRLO0 14:37:50.095 306 176.8 XLON 00039361924TRLO0 14:37:50.095 111 176.8 XLON 00039361925TRLO0 14:37:50.095 13 176.8 XLON 00039361926TRLO0 14:37:51.078 799 176.8 XLON 00039361927TRLO0 14:37:51.078 20 176.8 XLON 00039361928TRLO0 14:52:36.461 1139 176.8 BATE 00039363147TRLO0 14:52:36.461 542 176.8 CHIX 00039363148TRLO0 14:52:36.461 1659 176.8 XLON 00039363149TRLO0 14:52:36.461 10 176.8 XLON 00039363150TRLO0 14:52:36.461 1007 176.8 TRQX 00039363151TRLO0 15:14:34.788 1505 176.8 XLON 00039364864TRLO0 15:14:34.788 1287 176.8 BATE 00039364865TRLO0 15:14:34.788 607 176.8 CHIX 00039364866TRLO0 15:20:10.209 162 176.8 CHIX 00039365349TRLO0 15:20:10.209 432 176.8 CHIX 00039365350TRLO0 15:20:10.209 5988 176.8 BATE 00039365351TRLO0 15:20:10.209 953 176.8 TRQX 00039365352TRLO0 15:20:10.209 3727 176.8 XLON 00039365353TRLO0 15:51:58.673 902 176.8 BATE 00039367407TRLO0 15:59:56.116 2058 176.8 XLON 00039367805TRLO0 15:59:56.117 2058 176.8 BATE 00039367806TRLO0 15:59:56.117 501 176.8 CHIX 00039367807TRLO0 15:59:56.116 1003 176.8 TRQX 00039367808TRLO0 15:59:56.137 1358 176.8 CHIX 00039367809TRLO0 15:59:56.149 9657 176.8 XLON 00039367814TRLO0 16:07:13.600 7267 176.8 XLON 00039368381TRLO0 16:10:38.535 1130 176.8 BATE 00039368579TRLO0 16:10:38.535 600 176.8 BATE 00039368580TRLO0 16:10:38.535 328 176.8 BATE 00039368581TRLO0 16:10:38.535 539 176.8 CHIX 00039368582TRLO0 16:10:38.534 1358 176.8 TRQX 00039368583TRLO0 16:10:38.534 2058 176.8 XLON 00039368584TRLO0 16:12:26.367 210 176.8 TRQX 00039368712TRLO0 16:12:26.378 1000 176.8 XLON 00039368715TRLO0 16:12:26.378 2200 176.8 XLON 00039368716TRLO0 16:12:26.378 2037 176.8 XLON 00039368717TRLO0 16:12:26.378 105 176.8 XLON 00039368718TRLO0 16:12:26.378 106 176.8 XLON 00039368719TRLO0 16:12:26.378 1089 176.8 XLON 00039368720TRLO0 16:14:56.005 106 176.8 XLON 00039368990TRLO0 16:14:56.005 109 176.8 XLON 00039368991TRLO0 16:14:56.005 11 176.8 XLON 00039368992TRLO0 16:14:56.005 31 176.8 XLON 00039368993TRLO0 16:14:56.005 829 176.8 XLON 00039368994TRLO0 16:14:56.005 2423 176.8 XLON 00039368995TRLO0 08:02:45.803 486 176.7 CHIX 00039341050TRLO0 08:02:45.803 905 176.7 BATE 00039341051TRLO0 08:02:45.803 953 176.7 XLON 00039341052TRLO0 08:11:27.866 467 176.7 BATE 00039342020TRLO0 08:11:27.866 467 176.7 XLON 00039342021TRLO0 09:25:54.433 678 176.7 BATE 00039346226TRLO0 09:25:54.434 467 176.7 XLON 00039346227TRLO0 10:43:11.653 586 176.7 CHIX 00039349325TRLO0 10:43:11.653 491 176.7 BATE 00039349326TRLO0 10:43:11.653 539 176.7 XLON 00039349327TRLO0 10:43:11.675 927 176.7 XLON 00039349328TRLO0 10:45:29.834 354 176.7 XLON 00039349418TRLO0 10:55:43.569 494 176.7 XLON 00039349788TRLO0 10:56:58.179 638 176.7 XLON 00039349877TRLO0 10:56:58.188 6672 176.7 XLON 00039349878TRLO0 10:59:13.636 703 176.7 CHIX 00039349993TRLO0 10:59:13.636 598 176.7 BATE 00039349994TRLO0 10:59:13.636 561 176.7 XLON 00039349995TRLO0 11:21:22.888 135 176.7 XLON 00039350820TRLO0 11:21:22.888 836 176.7 XLON 00039350821TRLO0 11:21:22.888 898 176.7 XLON 00039350822TRLO0 11:26:17.083 512 176.7 XLON 00039351050TRLO0 11:26:17.083 1300 176.7 XLON 00039351051TRLO0 11:26:17.083 106 176.7 XLON 00039351052TRLO0 11:26:17.083 924 176.7 XLON 00039351053TRLO0 11:27:40.833 454 176.7 BATE 00039351093TRLO0 11:27:40.833 694 176.7 CHIX 00039351094TRLO0 11:27:40.833 636 176.7 XLON 00039351095TRLO0 11:27:54.744 394 176.7 BATE 00039351114TRLO0 11:27:59.179 651 176.7 CHIX 00039351118TRLO0 11:27:59.179 619 176.7 BATE 00039351119TRLO0 11:32:14.458 413 176.7 XLON 00039351480TRLO0 11:32:14.458 14 176.7 XLON 00039351481TRLO0 11:32:14.554 1386 176.7 XLON 00039351483TRLO0 11:32:14.554 413 176.7 XLON 00039351484TRLO0 11:32:14.554 303 176.7 XLON 00039351485TRLO0 11:33:49.346 300 176.7 XLON 00039351596TRLO0 11:33:49.346 70 176.7 XLON 00039351597TRLO0 11:33:49.346 1300 176.7 XLON 00039351598TRLO0 11:33:49.346 830 176.7 XLON 00039351599TRLO0 11:33:49.346 121 176.7 XLON 00039351600TRLO0 11:33:49.346 118 176.7 XLON 00039351601TRLO0 11:33:49.346 929 176.7 XLON 00039351602TRLO0 11:33:49.346 90 176.7 XLON 00039351603TRLO0 12:27:33.121 813 176.7 BATE 00039354453TRLO0 12:27:33.121 1361 176.7 XLON 00039354454TRLO0 12:30:07.424 504 176.7 XLON 00039354549TRLO0 12:30:14.689 467 176.7 XLON 00039354553TRLO0 12:37:01.423 65 176.7 CHIX 00039354777TRLO0 12:37:01.423 1 176.7 CHIX 00039354778TRLO0 12:37:01.423 259 176.7 CHIX 00039354779TRLO0 12:37:01.498 75 176.7 CHIX 00039354786TRLO0 12:37:01.498 76 176.7 CHIX 00039354787TRLO0 12:37:01.512 299 176.7 CHIX 00039354789TRLO0 12:37:01.512 75 176.7 CHIX 00039354790TRLO0 12:37:01.540 4 176.7 CHIX 00039354795TRLO0 12:37:01.540 441 176.7 CHIX 00039354796TRLO0 12:37:01.540 77 176.7 CHIX 00039354797TRLO0 14:33:54.831 467 176.7 CHIX 00039361586TRLO0 14:33:54.831 854 176.7 BATE 00039361587TRLO0 14:33:54.831 1306 176.7 XLON 00039361588TRLO0 14:37:50.037 599 176.7 BATE 00039361915TRLO0 14:37:50.037 583 176.7 XLON 00039361922TRLO0 14:38:08.138 448 176.7 XLON 00039362002TRLO0 14:38:08.138 106 176.7 XLON 00039362003TRLO0 14:38:08.138 123 176.7 XLON 00039362004TRLO0 14:38:08.139 227 176.7 XLON 00039362005TRLO0 14:38:08.168 175 176.7 XLON 00039362009TRLO0 14:38:08.168 113 176.7 XLON 00039362012TRLO0 14:38:08.168 109 176.7 XLON 00039362013TRLO0 14:38:08.168 112 176.7 XLON 00039362014TRLO0 14:38:08.169 256 176.7 XLON 00039362015TRLO0 14:44:32.133 855 176.7 BATE 00039362501TRLO0 14:44:32.133 714 176.7 CHIX 00039362502TRLO0 14:44:32.133 1264 176.7 XLON 00039362503TRLO0 14:54:27.372 1979 176.7 BATE 00039363285TRLO0 14:54:27.372 766 176.7 CHIX 00039363286TRLO0 14:54:27.372 1533 176.7 XLON 00039363287TRLO0 14:54:27.372 150 176.7 XLON 00039363288TRLO0 14:54:28.113 542 176.7 CHIX 00039363289TRLO0 14:54:28.113 470 176.7 BATE 00039363291TRLO0 14:54:28.113 481 176.7 XLON 00039363292TRLO0 14:56:39.284 376 176.7 XLON 00039363450TRLO0 14:56:39.284 475 176.7 XLON 00039363457TRLO0 14:56:39.284 285 176.7 XLON 00039363458TRLO0 14:56:39.284 116 176.7 XLON 00039363459TRLO0 14:56:39.285 29 176.7 XLON 00039363460TRLO0 15:14:31.671 1259 176.7 BATE 00039364855TRLO0 15:14:31.671 753 176.7 CHIX 00039364856TRLO0 15:14:31.671 1474 176.7 XLON 00039364857TRLO0 15:20:10.211 416 176.7 CHIX 00039365354TRLO0 15:20:10.211 2928 176.7 BATE 00039365355TRLO0 15:36:54.476 467 176.7 CHIX 00039366493TRLO0 15:36:59.970 697 176.7 CHIX 00039366497TRLO0 15:36:59.970 1614 176.7 BATE 00039366503TRLO0 15:36:59.970 1877 176.7 XLON 00039366504TRLO0 15:36:59.970 1553 176.7 TRQX 00039366506TRLO0 15:36:59.983 76 176.7 CHIX 00039366507TRLO0 15:36:59.983 75 176.7 CHIX 00039366508TRLO0 15:36:59.983 600 176.7 CHIX 00039366509TRLO0 15:36:59.984 2228 176.7 CHIX 00039366510TRLO0 15:36:59.996 115 176.7 XLON 00039366511TRLO0 15:36:59.996 109 176.7 XLON 00039366512TRLO0 15:36:59.996 1074 176.7 XLON 00039366513TRLO0 15:37:01.051 119 176.7 XLON 00039366515TRLO0 15:37:01.051 104 176.7 XLON 00039366516TRLO0 15:37:01.051 115 176.7 XLON 00039366517TRLO0 15:37:01.052 70 176.7 XLON 00039366518TRLO0 15:37:01.087 105 176.7 XLON 00039366519TRLO0 15:37:01.087 113 176.7 XLON 00039366520TRLO0 15:37:01.087 113 176.7 XLON 00039366521TRLO0 15:37:01.088 73 176.7 XLON 00039366522TRLO0 15:37:01.287 110 176.7 XLON 00039366524TRLO0 15:37:01.287 103 176.7 XLON 00039366525TRLO0 15:37:01.287 112 176.7 XLON 00039366526TRLO0 15:37:01.288 69 176.7 XLON 00039366527TRLO0 15:37:02.749 110 176.7 XLON 00039366529TRLO0 15:37:02.749 117 176.7 XLON 00039366530TRLO0 15:37:02.749 114 176.7 XLON 00039366531TRLO0 15:37:02.749 64 176.7 XLON 00039366532TRLO0 15:38:02.242 441 176.7 XLON 00039366580TRLO0 15:38:02.242 2200 176.7 XLON 00039366583TRLO0 15:38:02.242 1130 176.7 XLON 00039366584TRLO0 15:38:02.242 103 176.7 XLON 00039366585TRLO0 15:38:02.242 123 176.7 XLON 00039366586TRLO0 15:38:02.243 280 176.7 XLON 00039366587TRLO0 15:38:02.265 641 176.7 XLON 00039366592TRLO0 15:38:02.265 657 176.7 XLON 00039366593TRLO0 15:38:02.265 105 176.7 XLON 00039366594TRLO0 15:38:02.265 1130 176.7 XLON 00039366595TRLO0 15:38:02.265 113 176.7 XLON 00039366596TRLO0 15:38:02.265 255 176.7 XLON 00039366597TRLO0 15:38:02.287 118 176.7 XLON 00039366598TRLO0 15:38:02.287 561 176.7 XLON 00039366599TRLO0 15:38:02.287 63 176.7 XLON 00039366600TRLO0 15:38:03.328 51 176.7 XLON 00039366602TRLO0 15:38:03.328 119 176.7 XLON 00039366603TRLO0 15:38:03.328 732 176.7 XLON 00039366604TRLO0 15:38:03.355 161 176.7 XLON 00039366605TRLO0 15:38:03.355 105 176.7 XLON 00039366606TRLO0 15:38:03.355 339 176.7 XLON 00039366607TRLO0 15:40:30.327 685 176.7 CHIX 00039366759TRLO0 15:40:30.327 467 176.7 XLON 00039366760TRLO0 15:40:30.335 2200 176.7 XLON 00039366761TRLO0 15:40:30.335 349 176.7 XLON 00039366762TRLO0 15:46:18.250 824 176.7 XLON 00039367063TRLO0 15:46:18.251 828 176.7 CHIX 00039367064TRLO0 15:46:18.251 71 176.7 CHIX 00039367065TRLO0 15:46:18.251 2058 176.7 BATE 00039367066TRLO0 15:46:18.251 1210 176.7 XLON 00039367067TRLO0 15:49:31.660 2058 176.7 BATE 00039367235TRLO0 15:49:31.660 856 176.7 CHIX 00039367236TRLO0 15:49:31.660 1021 176.7 TRQX 00039367237TRLO0 15:49:31.661 1959 176.7 XLON 00039367238TRLO0 16:00:07.447 3503 176.7 BATE 00039367827TRLO0 16:00:07.447 545 176.7 CHIX 00039367830TRLO0 16:00:07.447 2321 176.7 XLON 00039367831TRLO0 16:12:26.348 2058 176.7 BATE 00039368697TRLO0 16:12:26.348 805 176.7 CHIX 00039368709TRLO0 16:12:26.348 2058 176.7 XLON 00039368710TRLO0 08:02:45.803 574 176.6 XLON 00039341053TRLO0 09:25:54.475 533 176.6 BATE 00039346228TRLO0 09:25:54.474 646 176.6 XLON 00039346229TRLO0 09:25:54.657 467 176.6 XLON 00039346230TRLO0 10:43:15.162 467 176.6 BATE 00039349335TRLO0 10:43:15.162 650 176.6 XLON 00039349336TRLO0 10:55:43.546 467 176.6 CHIX 00039349784TRLO0 10:55:43.546 580 176.6 BATE 00039349785TRLO0 10:55:43.546 622 176.6 XLON 00039349786TRLO0 10:55:43.546 1350 176.6 TRQX 00039349787TRLO0 10:57:00.995 538 176.6 CHIX 00039349886TRLO0 10:57:00.995 150 176.6 CHIX 00039349887TRLO0 10:57:00.995 595 176.6 BATE 00039349888TRLO0 10:57:00.995 600 176.6 XLON 00039349889TRLO0 10:57:00.995 67 176.6 XLON 00039349890TRLO0 10:57:25.736 142 176.6 XLON 00039349914TRLO0 10:57:25.736 319 176.6 XLON 00039349915TRLO0 10:59:13.637 486 176.6 CHIX 00039349996TRLO0 10:59:13.636 393 176.6 XLON 00039349997TRLO0 11:20:59.643 606 176.6 BATE 00039350732TRLO0 11:20:59.643 467 176.6 CHIX 00039350733TRLO0 11:20:59.643 632 176.6 XLON 00039350734TRLO0 11:20:59.643 1045 176.6 TRQX 00039350735TRLO0 11:21:04.480 73 176.6 CHIX 00039350806TRLO0 11:21:04.480 78 176.6 CHIX 00039350807TRLO0 11:21:04.480 361 176.6 CHIX 00039350808TRLO0 11:21:04.490 581 176.6 XLON 00039350809TRLO0 11:21:04.490 999 176.6 XLON 00039350810TRLO0 11:21:04.494 17 176.6 BATE 00039350811TRLO0 11:21:04.494 564 176.6 BATE 00039350812TRLO0 11:26:17.063 611 176.6 BATE 00039351047TRLO0 11:26:17.063 809 176.6 CHIX 00039351048TRLO0 11:26:17.063 635 176.6 XLON 00039351049TRLO0 11:32:14.290 428 176.6 CHIX 00039351474TRLO0 11:32:14.290 279 176.6 BATE 00039351475TRLO0 11:32:14.290 338 176.6 BATE 00039351476TRLO0 11:32:14.290 356 176.6 XLON 00039351477TRLO0 11:32:14.290 321 176.6 XLON 00039351478TRLO0 11:32:14.322 624 176.6 BATE 00039351479TRLO0 11:32:14.460 1858 176.6 XLON 00039351482TRLO0 12:37:01.407 503 176.6 BATE 00039354774TRLO0 12:37:01.407 467 176.6 CHIX 00039354775TRLO0 12:37:01.408 808 176.6 XLON 00039354776TRLO0 12:37:01.445 467 176.6 XLON 00039354785TRLO0 12:37:31.232 582 176.6 CHIX 00039354824TRLO0 13:42:39.233 152 176.6 CHIX 00039357380TRLO0 13:42:39.233 229 176.6 CHIX 00039357381TRLO0 13:46:49.172 267 176.6 XLON 00039357602TRLO0 13:46:49.172 104 176.6 XLON 00039357603TRLO0 13:46:49.172 101 176.6 XLON 00039357604TRLO0 13:46:49.172 227 176.6 XLON 00039357605TRLO0 13:46:49.172 1068 176.6 XLON 00039357606TRLO0 13:46:49.193 626 176.6 XLON 00039357607TRLO0 13:47:20.177 2200 176.6 XLON 00039357639TRLO0 13:47:20.177 15 176.6 XLON 00039357640TRLO0 13:47:20.177 690 176.6 XLON 00039357641TRLO0 13:47:20.177 115 176.6 XLON 00039357642TRLO0 13:47:20.177 108 176.6 XLON 00039357643TRLO0 13:47:20.177 862 176.6 XLON 00039357644TRLO0 14:27:30.418 307 176.6 CHIX 00039361133TRLO0 14:27:30.418 539 176.6 CHIX 00039361134TRLO0 14:38:08.036 860 176.6 BATE 00039362000TRLO0 14:38:08.036 2200 176.6 XLON 00039362001TRLO0 14:56:39.262 817 176.6 CHIX 00039363434TRLO0 14:56:39.262 1219 176.6 BATE 00039363444TRLO0 14:56:39.262 1696 176.6 XLON 00039363445TRLO0 14:56:39.907 17 176.6 XLON 00039363463TRLO0 14:56:39.907 1300 176.6 XLON 00039363464TRLO0 14:56:39.907 1204 176.6 XLON 00039363465TRLO0 14:56:39.907 122 176.6 XLON 00039363466TRLO0 14:56:39.907 2915 176.6 XLON 00039363467TRLO0 14:56:39.907 115 176.6 XLON 00039363468TRLO0 14:56:39.907 85 176.6 XLON 00039363469TRLO0 14:56:39.944 101 176.6 XLON 00039363470TRLO0 14:56:39.944 102 176.6 XLON 00039363471TRLO0 14:56:39.945 760 176.6 XLON 00039363472TRLO0 14:56:39.959 110 176.6 XLON 00039363473TRLO0 14:56:39.959 763 176.6 XLON 00039363474TRLO0 14:56:39.989 120 176.6 XLON 00039363476TRLO0 14:56:39.989 103 176.6 XLON 00039363477TRLO0 14:56:39.990 769 176.6 XLON 00039363478TRLO0 14:56:40.010 108 176.6 XLON 00039363480TRLO0 14:56:40.010 484 176.6 XLON 00039363481TRLO0 14:56:40.010 109 176.6 XLON 00039363482TRLO0 14:56:40.011 662 176.6 XLON 00039363483TRLO0 14:56:40.028 116 176.6 XLON 00039363484TRLO0 14:56:40.028 776 176.6 XLON 00039363485TRLO0 14:56:40.047 803 176.6 XLON 00039363487TRLO0 14:56:40.063 115 176.6 XLON 00039363489TRLO0 14:56:40.063 113 176.6 XLON 00039363490TRLO0 14:56:40.063 737 176.6 XLON 00039363491TRLO0 14:56:40.086 105 176.6 XLON 00039363493TRLO0 14:56:40.086 109 176.6 XLON 00039363494TRLO0 14:56:40.086 736 176.6 XLON 00039363495TRLO0 14:56:40.101 114 176.6 XLON 00039363496TRLO0 14:56:40.101 689 176.6 XLON 00039363497TRLO0 14:56:40.395 773 176.6 XLON 00039363499TRLO0 15:00:25.466 114 176.6 XLON 00039363678TRLO0 15:00:25.466 109 176.6 XLON 00039363680TRLO0 15:00:25.466 148 176.6 XLON 00039363681TRLO0 15:01:35.150 2200 176.6 XLON 00039363734TRLO0 15:01:35.150 494 176.6 XLON 00039363735TRLO0 15:01:35.150 15 176.6 XLON 00039363736TRLO0 15:01:35.150 116 176.6 XLON 00039363737TRLO0 15:01:35.150 121 176.6 XLON 00039363738TRLO0 15:01:35.150 479 176.6 XLON 00039363739TRLO0 15:05:45.202 2200 176.6 XLON 00039364157TRLO0 15:05:45.202 385 176.6 XLON 00039364158TRLO0 15:05:45.202 1099 176.6 XLON 00039364159TRLO0 15:09:26.801 539 176.6 CHIX 00039364554TRLO0 15:09:26.801 1192 176.6 BATE 00039364555TRLO0 15:09:26.801 1413 176.6 XLON 00039364556TRLO0 15:20:10.408 1205 176.6 BATE 00039365359TRLO0 15:25:01.906 528 176.6 XLON 00039365725TRLO0 15:25:01.906 51 176.6 XLON 00039365726TRLO0 15:31:15.726 782 176.6 XLON 00039366074TRLO0 15:38:02.221 613 176.6 CHIX 00039366571TRLO0 15:38:02.221 1614 176.6 BATE 00039366572TRLO0 15:38:02.221 1788 176.6 XLON 00039366573TRLO0 16:00:10.615 852 176.6 BATE 00039367835TRLO0 16:00:10.615 1552 176.6 BATE 00039367836TRLO0 16:00:10.615 250 176.6 CHIX 00039367837TRLO0 16:00:10.616 1018 176.6 XLON 00039367838TRLO0 16:13:38.841 722 176.6 CHIX 00039368924TRLO0 16:13:38.841 2058 176.6 BATE 00039368928TRLO0 16:13:38.841 3068 176.6 XLON 00039368929TRLO0 08:02:45.804 1335 176.5 TRQX 00039341054TRLO0 09:25:55.193 467 176.5 BATE 00039346231TRLO0 09:25:55.193 401 176.5 XLON 00039346232TRLO0 10:43:19.058 34 176.5 BATE 00039349338TRLO0 10:43:19.057 306 176.5 XLON 00039349339TRLO0 10:43:19.058 161 176.5 XLON 00039349340TRLO0 11:21:04.471 615 176.5 BATE 00039350803TRLO0 11:21:04.471 467 176.5 CHIX 00039350804TRLO0 11:21:04.471 642 176.5 XLON 00039350805TRLO0 11:33:49.332 622 176.5 BATE 00039351586TRLO0 11:33:49.332 636 176.5 XLON 00039351593TRLO0 12:47:10.585 700 176.5 CHIX 00039355026TRLO0 12:47:10.585 517 176.5 BATE 00039355027TRLO0 12:47:10.585 88 176.5 XLON 00039355028TRLO0 12:47:10.585 736 176.5 XLON 00039355029TRLO0 12:47:10.585 1092 176.5 TRQX 00039355030TRLO0 12:48:50.609 1300 176.5 XLON 00039355071TRLO0 12:48:50.609 403 176.5 XLON 00039355072TRLO0 12:48:50.609 412 176.5 XLON 00039355073TRLO0 12:48:50.609 103 176.5 XLON 00039355074TRLO0 12:48:50.609 107 176.5 XLON 00039355075TRLO0 12:48:50.609 50 176.5 XLON 00039355076TRLO0 12:48:50.610 2449 176.5 XLON 00039355077TRLO0 12:48:50.633 104 176.5 XLON 00039355078TRLO0 12:48:50.633 125 176.5 XLON 00039355079TRLO0 12:48:50.633 118 176.5 XLON 00039355080TRLO0 12:48:50.633 2309 176.5 XLON 00039355081TRLO0 12:48:50.650 118 176.5 XLON 00039355082TRLO0 12:48:50.650 110 176.5 XLON 00039355083TRLO0 12:48:50.650 2320 176.5 XLON 00039355084TRLO0 12:48:50.675 108 176.5 XLON 00039355085TRLO0 12:48:50.675 1300 176.5 XLON 00039355086TRLO0 12:48:50.675 3126 176.5 XLON 00039355087TRLO0 13:45:17.162 974 176.5 XLON 00039357527TRLO0 13:45:18.313 369 176.5 CHIX 00039357528TRLO0 13:45:18.313 66 176.5 CHIX 00039357529TRLO0 13:45:18.314 513 176.5 CHIX 00039357530TRLO0 13:47:20.155 587 176.5 BATE 00039357637TRLO0 13:47:20.155 698 176.5 CHIX 00039357638TRLO0 14:56:39.895 1968 176.5 BATE 00039363461TRLO0 14:56:39.895 2891 176.5 XLON 00039363462TRLO0 15:01:35.139 828 176.5 CHIX 00039363731TRLO0 15:01:35.139 1104 176.5 BATE 00039363732TRLO0 15:01:35.139 1424 176.5 XLON 00039363733TRLO0 15:01:35.182 1750 176.5 XLON 00039363740TRLO0 15:05:45.189 823 176.5 CHIX 00039364153TRLO0 15:05:45.189 492 176.5 XLON 00039364154TRLO0 15:05:45.189 884 176.5 TRQX 00039364155TRLO0 15:05:45.189 916 176.5 XLON 00039364156TRLO0 15:20:12.656 561 176.5 BATE 00039365361TRLO0 15:31:47.912 1006 176.5 XLON 00039366102TRLO0 15:36:43.255 33 176.5 XLON 00039366476TRLO0 11:33:53.120 623 176.4 BATE 00039351605TRLO0 11:33:53.120 704 176.4 XLON 00039351606TRLO0 11:48:29.737 286 176.4 BATE 00039352280TRLO0 11:48:29.737 702 176.4 CHIX 00039352281TRLO0 11:48:29.737 600 176.4 XLON 00039352282TRLO0 11:48:29.737 44 176.4 XLON 00039352283TRLO0 11:48:29.737 355 176.4 BATE 00039352284TRLO0 11:48:29.737 833 176.4 TRQX 00039352285TRLO0 11:51:28.055 354 176.4 XLON 00039352598TRLO0 12:48:50.588 531 176.4 BATE 00039355068TRLO0 12:48:50.588 766 176.4 CHIX 00039355069TRLO0 12:48:50.588 847 176.4 XLON 00039355070TRLO0 13:37:29.912 467 176.4 CHIX 00039357133TRLO0 13:37:29.912 309 176.4 BATE 00039357134TRLO0 13:37:29.912 299 176.4 BATE 00039357135TRLO0 13:37:29.912 1015 176.4 XLON 00039357136TRLO0 13:45:17.149 467 176.4 CHIX 00039357522TRLO0 13:45:17.149 134 176.4 BATE 00039357523TRLO0 13:45:17.149 500 176.4 BATE 00039357524TRLO0 13:45:17.149 1456 176.4 TRQX 00039357525TRLO0 13:45:17.149 1046 176.4 XLON 00039357526TRLO0 13:47:23.219 551 176.4 CHIX 00039357650TRLO0 13:47:23.219 589 176.4 BATE 00039357651TRLO0 13:47:23.219 1633 176.4 XLON 00039357652TRLO0 11:33:55.190 541 176.3 BATE 00039351609TRLO0 11:33:55.190 475 176.3 XLON 00039351610TRLO0 12:49:04.958 904 176.3 BATE 00039355107TRLO0 12:49:04.958 1708 176.3 XLON 00039355108TRLO0 13:47:23.529 410 176.3 BATE 00039357653TRLO0 13:47:23.529 716 176.3 XLON 00039357654TRLO0 14:08:18.004 108 176.3 XLON 00039358996TRLO0 14:08:18.004 111 176.3 XLON 00039358997TRLO0 14:08:18.004 201 176.3 XLON 00039358998TRLO0 14:08:18.005 111 176.3 XLON 00039358999TRLO0 14:14:32.903 682 176.3 BATE 00039359969TRLO0 14:14:32.903 623 176.3 CHIX 00039359970TRLO0 14:14:32.903 1053 176.3 XLON 00039359971TRLO0 14:24:46.963 240 176.3 XLON 00039360900TRLO0 12:49:04.994 499 176.2 BATE 00039355109TRLO0 12:49:05.799 10 176.2 BATE 00039355110TRLO0 12:49:05.799 13 176.2 XLON 00039355111TRLO0 12:50:30.587 531 176.2 BATE 00039355136TRLO0 12:50:30.587 382 176.2 XLON 00039355137TRLO0 12:55:30.584 59 176.2 BATE 00039355253TRLO0 12:55:30.584 480 176.2 BATE 00039355254TRLO0 12:55:30.584 549 176.2 CHIX 00039355255TRLO0 12:55:30.584 1120 176.2 XLON 00039355256TRLO0 12:59:40.006 460 176.2 XLON 00039355393TRLO0 12:59:40.006 131 176.2 XLON 00039355394TRLO0 12:59:40.006 111 176.2 XLON 00039355395TRLO0 12:59:40.006 521 176.2 XLON 00039355396TRLO0 13:00:57.809 813 176.2 CHIX 00039355476TRLO0 13:00:57.809 533 176.2 XLON 00039355477TRLO0 13:00:57.809 997 176.2 XLON 00039355478TRLO0 13:02:34.006 38 176.2 XLON 00039355583TRLO0 13:02:34.006 618 176.2 XLON 00039355584TRLO0 13:11:30.688 530 176.2 XLON 00039355875TRLO0 13:11:30.688 2051 176.2 XLON 00039355876TRLO0 13:47:23.814 430 176.2 XLON 00039357655TRLO0 13:47:24.781 990 176.2 BATE 00039357656TRLO0 13:47:25.815 211 176.2 BATE 00039357657TRLO0 13:47:25.815 346 176.2 BATE 00039357658TRLO0 14:05:46.795 3 176.2 CHIX 00039358857TRLO0 14:05:46.795 514 176.2 CHIX 00039358858TRLO0 14:05:46.795 4 176.2 CHIX 00039358859TRLO0 14:05:46.796 138 176.2 CHIX 00039358860TRLO0 14:09:16.005 669 176.2 XLON 00039359174TRLO0 12:55:30.600 540 176.1 BATE 00039355257TRLO0 12:55:30.601 785 176.1 XLON 00039355258TRLO0 13:02:34.011 360 176.1 CHIX 00039355585TRLO0 13:02:34.011 2400 176.1 BATE 00039355586TRLO0 13:02:34.011 1120 176.1 XLON 00039355587TRLO0 13:11:31.803 581 176.1 CHIX 00039355877TRLO0 13:11:31.803 255 176.1 XLON 00039355878TRLO0 13:11:31.803 1048 176.1 XLON 00039355879TRLO0 13:11:31.803 170 176.1 TRQX 00039355880TRLO0 13:11:31.803 497 176.1 TRQX 00039355881TRLO0 13:11:31.803 252 176.1 TRQX 00039355882TRLO0 13:33:51.860 2341 176.1 XLON 00039356831TRLO0 13:33:51.861 11039 176.1 BATE 00039356832TRLO0 13:47:26.212 357 176.1 BATE 00039357659TRLO0 13:49:00.126 576 176.1 BATE 00039357729TRLO0 13:49:00.126 717 176.1 XLON 00039357731TRLO0 13:49:00.181 574 176.1 BATE 00039357733TRLO0 13:52:31.876 577 176.1 BATE 00039358099TRLO0 13:54:07.563 18 176.1 XLON 00039358221TRLO0 14:00:25.396 467 176.1 CHIX 00039358569TRLO0 14:00:25.396 577 176.1 BATE 00039358570TRLO0 14:00:25.395 960 176.1 XLON 00039358571TRLO0 14:00:25.396 946 176.1 TRQX 00039358572TRLO0 14:05:59.917 666 176.1 CHIX 00039358882TRLO0 14:06:06.528 254 176.1 BATE 00039358902TRLO0 12:55:30.615 377 176 BATE 00039355259TRLO0 12:55:33.217 467 176 BATE 00039355269TRLO0 13:02:34.024 379 176 BATE 00039355588TRLO0 13:02:34.047 2633 176 BATE 00039355589TRLO0 13:02:36.625 600 176 BATE 00039355592TRLO0 13:02:36.625 332 176 BATE 00039355593TRLO0 13:02:36.625 785 176 XLON 00039355594TRLO0 13:11:41.470 397 176 BATE 00039355890TRLO0 13:11:41.470 406 176 CHIX 00039355891TRLO0 13:11:41.470 915 176 XLON 00039355892TRLO0 13:49:00.126 400 176 BATE 00039357730TRLO0 13:49:00.126 502 176 XLON 00039357732TRLO0 13:49:00.181 400 176 BATE 00039357734TRLO0 14:00:27.568 622 176 BATE 00039358574TRLO0 14:00:27.568 725 176 CHIX 00039358575TRLO0 14:00:27.568 1021 176 XLON 00039358576TRLO0 14:04:37.569 1012 176 XLON 00039358782TRLO0 14:04:37.571 34 176 BATE 00039358783TRLO0 14:04:37.579 6813 176 XLON 00039358784TRLO0 14:05:46.784 1610 176 XLON 00039358856TRLO0 12:55:33.225 442 175.9 BATE 00039355270TRLO0 12:55:33.724 2 175.9 BATE 00039355271TRLO0 12:56:10.297 322 175.9 BATE 00039355279TRLO0 13:02:58.475 545 175.9 BATE 00039355601TRLO0 13:12:40.099 1992 175.9 BATE 00039355940TRLO0 13:12:40.099 443 175.9 XLON 00039355941TRLO0 13:25:46.006 287 175.9 CHIX 00039356339TRLO0 13:25:46.006 100 175.9 CHIX 00039356340TRLO0 13:25:46.006 85 175.9 CHIX 00039356341TRLO0 13:49:10.117 467 175.9 BATE 00039357735TRLO0 13:12:40.108 325 175.8 BATE 00039355942TRLO0 13:12:40.108 1255 175.8 BATE 00039355943TRLO0 13:29:54.087 302 175.8 XLON 00039356512TRLO0 13:29:54.101 504 175.8 XLON 00039356513TRLO0 13:29:54.101 623 175.8 XLON 00039356514TRLO0 13:29:54.101 356 175.8 XLON 00039356515TRLO0 13:29:58.430 370 175.8 XLON 00039356522TRLO0 13:29:58.430 467 175.8 XLON 00039356523TRLO0 13:29:58.488 162 175.8 XLON 00039356524TRLO0 13:29:58.488 120 175.8 XLON 00039356525TRLO0 13:29:58.488 110 175.8 XLON 00039356526TRLO0 13:12:42.019 401 175.7 BATE 00039355944TRLO0 13:12:42.020 540 175.7 BATE 00039355945TRLO0 13:12:51.802 467 175.7 BATE 00039355950TRLO0 13:29:18.212 646 175.7 BATE 00039356481TRLO0 13:29:18.212 915 175.7 CHIX 00039356482TRLO0 13:29:18.212 932 175.7 XLON 00039356483TRLO0 13:29:18.234 469 175.7 CHIX 00039356484TRLO0 13:30:13.524 1059 175.7 BATE 00039356588TRLO0 13:30:13.524 970 175.7 XLON 00039356589TRLO0 13:30:13.537 3334 175.7 XLON 00039356594TRLO0 13:30:13.527 681 175.6 XLON 00039356590TRLO0 13:30:29.756 905 175.6 XLON 00039356610TRLO0 13:30:31.456 101 175.6 XLON 00039356611TRLO0