FirstGroup PLC

Transaction in Own Shares • Mar 20, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, March 20 FirstGroup plc Transaction in own shares FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited. Date of Purchase 19 March 2025 Number of ordinary shares purchased 778,725 Weighted average price paid (p) 182.33 Highest price paid (p) 184.10 Lowest price paid (p) 180.10 Following the above purchase, FirstGroup holds 165,088,939 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 585,606,076. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 19 March 2025 is 585,606,076. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary 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 182.32 471,509 BATE 182.39 197,803 CHIX 182.27 82,524 TRQX 182.26 26,889 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 15:47:57.166 65 184.1 CHIX 00039432946TRLO0 15:47:57.166 79 184.1 CHIX 00039432947TRLO0 15:47:57.166 79 184.1 CHIX 00039432948TRLO0 15:45:47.086 851 184 CHIX 00039432815TRLO0 15:47:57.166 47 184 CHIX 00039432945TRLO0 15:48:50.026 446 184 CHIX 00039433011TRLO0 15:45:47.076 1970 183.9 XLON 00039432813TRLO0 15:45:47.085 687 183.9 XLON 00039432814TRLO0 15:47:26.896 1249 183.9 XLON 00039432902TRLO0 15:47:40.969 471 183.9 XLON 00039432926TRLO0 15:45:56.487 910 183.8 XLON 00039432827TRLO0 15:46:07.154 1111 183.8 XLON 00039432845TRLO0 15:46:17.246 1412 183.8 XLON 00039432861TRLO0 15:47:40.969 688 183.8 XLON 00039432927TRLO0 15:47:45.850 854 183.8 XLON 00039432939TRLO0 15:49:30.528 900 183.8 CHIX 00039433029TRLO0 15:49:30.527 982 183.8 XLON 00039433030TRLO0 15:49:30.541 792 183.8 XLON 00039433031TRLO0 15:49:40.663 471 183.8 CHIX 00039433047TRLO0 15:49:45.212 857 183.8 TRQX 00039433051TRLO0 15:52:10.506 471 183.8 XLON 00039433226TRLO0 15:52:27.150 529 183.8 CHIX 00039433230TRLO0 15:52:27.150 1677 183.8 XLON 00039433231TRLO0 15:45:56.487 548 183.7 XLON 00039432828TRLO0 15:46:07.154 1129 183.7 XLON 00039432846TRLO0 15:49:45.211 688 183.7 XLON 00039433050TRLO0 15:53:02.149 632 183.7 CHIX 00039433263TRLO0 15:53:09.710 1958 183.6 XLON 00039433269TRLO0 15:28:32.005 644 183.5 BATE 00039431757TRLO0 15:53:10.664 804 183.5 XLON 00039433271TRLO0 15:53:15.027 471 183.5 XLON 00039433288TRLO0 15:27:57.772 841 183.4 XLON 00039431730TRLO0 15:29:30.006 296 183.4 CHIX 00039431791TRLO0 15:29:30.006 1072 183.4 CHIX 00039431792TRLO0 15:30:49.109 516 183.4 CHIX 00039431865TRLO0 15:30:49.108 1745 183.4 XLON 00039431866TRLO0 15:30:56.766 483 183.4 BATE 00039431876TRLO0 15:38:19.217 79 183.4 CHIX 00039432398TRLO0 15:38:19.217 75 183.4 CHIX 00039432399TRLO0 15:39:25.915 134 183.4 CHIX 00039432441TRLO0 15:39:25.915 66 183.4 CHIX 00039432442TRLO0 15:54:32.899 921 183.4 XLON 00039433369TRLO0 15:54:39.483 632 183.4 CHIX 00039433379TRLO0 15:54:39.483 1166 183.4 XLON 00039433380TRLO0 15:59:38.936 1241 183.4 BATE 00039433787TRLO0 15:59:39.135 337 183.4 BATE 00039433788TRLO0 15:59:39.135 884 183.4 BATE 00039433789TRLO0 15:59:39.156 78 183.4 BATE 00039433790TRLO0 15:59:39.156 75 183.4 BATE 00039433791TRLO0 15:59:39.156 72 183.4 BATE 00039433792TRLO0 15:59:39.156 1078 183.4 BATE 00039433793TRLO0 15:59:39.337 869 183.4 BATE 00039433794TRLO0 15:59:39.535 80 183.4 BATE 00039433795TRLO0 15:59:39.535 71 183.4 BATE 00039433796TRLO0 15:59:39.535 80 183.4 BATE 00039433797TRLO0 15:59:53.912 413 183.4 BATE 00039433815TRLO0 15:59:54.084 628 183.4 BATE 00039433821TRLO0 16:00:53.940 3 183.4 BATE 00039433975TRLO0 16:00:53.952 70 183.4 CHIX 00039433976TRLO0 16:00:53.952 75 183.4 CHIX 00039433977TRLO0 16:00:53.952 66 183.4 CHIX 00039433978TRLO0 16:00:55.830 42 183.4 BATE 00039433986TRLO0 16:01:04.107 606 183.4 BATE 00039434030TRLO0 16:01:04.122 71 183.4 BATE 00039434031TRLO0 16:01:04.122 75 183.4 BATE 00039434032TRLO0 16:01:04.122 72 183.4 BATE 00039434033TRLO0 16:01:04.124 329 183.4 BATE 00039434034TRLO0 16:01:04.136 71 183.4 BATE 00039434035TRLO0 16:01:04.136 73 183.4 BATE 00039434036TRLO0 16:01:04.136 68 183.4 BATE 00039434037TRLO0 16:01:34.247 1064 183.4 TRQX 00039434076TRLO0 14:35:58.150 471 183.3 XLON 00039428075TRLO0 14:36:09.132 583 183.3 CHIX 00039428101TRLO0 15:15:47.089 1060 183.3 XLON 00039430807TRLO0 15:17:06.339 690 183.3 CHIX 00039430956TRLO0 15:17:06.340 910 183.3 TRQX 00039430957TRLO0 15:17:16.296 471 183.3 CHIX 00039430963TRLO0 15:26:13.727 92 183.3 BATE 00039431613TRLO0 15:26:16.942 3032 183.3 BATE 00039431635TRLO0 15:26:16.943 16607 183.3 BATE 00039431636TRLO0 15:26:16.953 13501 183.3 BATE 00039431637TRLO0 15:27:43.370 1769 183.3 XLON 00039431722TRLO0 15:27:57.773 589 183.3 XLON 00039431731TRLO0 15:29:00.428 721 183.3 XLON 00039431765TRLO0 15:29:02.051 1394 183.3 BATE 00039431766TRLO0 15:29:21.074 720 183.3 XLON 00039431776TRLO0 15:29:30.006 47 183.3 CHIX 00039431790TRLO0 15:30:53.012 1147 183.3 XLON 00039431871TRLO0 15:30:56.758 774 183.3 XLON 00039431875TRLO0 15:31:53.006 787 183.3 BATE 00039431905TRLO0 15:31:53.006 604 183.3 XLON 00039431906TRLO0 15:31:58.337 639 183.3 XLON 00039431911TRLO0 15:32:09.091 42 183.3 BATE 00039431961TRLO0 15:32:24.021 608 183.3 XLON 00039431986TRLO0 15:32:43.486 212 183.3 TRQX 00039431994TRLO0 15:33:00.691 212 183.3 TRQX 00039432034TRLO0 15:34:42.278 2161 183.3 XLON 00039432149TRLO0 15:34:42.417 1202 183.3 XLON 00039432155TRLO0 15:35:58.963 566 183.3 XLON 00039432230TRLO0 15:36:02.855 779 183.3 XLON 00039432238TRLO0 15:36:06.954 212 183.3 TRQX 00039432244TRLO0 15:36:16.223 657 183.3 CHIX 00039432257TRLO0 15:36:22.009 212 183.3 TRQX 00039432262TRLO0 15:36:27.542 434 183.3 BATE 00039432270TRLO0 15:36:33.852 70 183.3 BATE 00039432274TRLO0 15:36:33.852 78 183.3 BATE 00039432275TRLO0 15:37:01.896 68 183.3 BATE 00039432320TRLO0 15:37:01.896 79 183.3 BATE 00039432321TRLO0 15:37:01.896 69 183.3 BATE 00039432322TRLO0 15:37:37.190 995 183.3 XLON 00039432368TRLO0 15:38:14.364 133 183.3 BATE 00039432396TRLO0 15:38:19.210 705 183.3 XLON 00039432397TRLO0 15:39:36.674 1347 183.3 XLON 00039432468TRLO0 15:39:42.127 671 183.3 XLON 00039432478TRLO0 15:39:42.512 322 183.3 CHIX 00039432479TRLO0 15:40:03.726 568 183.3 XLON 00039432496TRLO0 15:40:03.927 481 183.3 XLON 00039432501TRLO0 15:40:07.590 2498 183.3 BATE 00039432543TRLO0 15:40:07.590 832 183.3 CHIX 00039432544TRLO0 15:40:07.590 212 183.3 TRQX 00039432545TRLO0 15:40:07.590 689 183.3 TRQX 00039432546TRLO0 15:54:39.885 819 183.3 XLON 00039433382TRLO0 15:58:50.439 2077 183.3 XLON 00039433650TRLO0 15:58:53.835 3329 183.3 XLON 00039433661TRLO0 15:59:15.945 1698 183.3 XLON 00039433714TRLO0 15:59:34.095 898 183.3 XLON 00039433778TRLO0 16:00:53.912 1046 183.3 XLON 00039433974TRLO0 16:00:54.421 881 183.3 XLON 00039433983TRLO0 16:01:34.571 1056 183.3 CHIX 00039434088TRLO0 08:34:33.189 737 183.2 XLON 00039406823TRLO0 08:34:33.189 118 183.2 XLON 00039406824TRLO0 08:34:33.189 113 183.2 XLON 00039406825TRLO0 08:34:33.189 84 183.2 XLON 00039406826TRLO0 14:35:58.156 892 183.2 XLON 00039428076TRLO0 14:35:58.844 864 183.2 XLON 00039428077TRLO0 15:15:38.341 1739 183.2 XLON 00039430789TRLO0 15:15:38.342 784 183.2 CHIX 00039430790TRLO0 15:15:47.089 745 183.2 XLON 00039430808TRLO0 15:19:16.300 1887 183.2 XLON 00039431156TRLO0 15:24:32.204 2478 183.2 XLON 00039431499TRLO0 15:25:00.562 1457 183.2 XLON 00039431523TRLO0 15:25:00.562 260 183.2 XLON 00039431524TRLO0 15:25:00.613 519 183.2 CHIX 00039431525TRLO0 15:25:02.152 939 183.2 XLON 00039431526TRLO0 15:25:16.727 665 183.2 XLON 00039431537TRLO0 15:25:16.926 358 183.2 XLON 00039431538TRLO0 15:25:36.241 901 183.2 BATE 00039431563TRLO0 15:25:40.483 544 183.2 XLON 00039431569TRLO0 15:26:08.569 79 183.2 BATE 00039431600TRLO0 15:26:08.569 74 183.2 BATE 00039431601TRLO0 15:32:04.423 518 183.2 XLON 00039431914TRLO0 15:32:09.091 425 183.2 XLON 00039431962TRLO0 15:34:45.848 906 183.2 XLON 00039432159TRLO0 15:36:06.954 546 183.2 XLON 00039432243TRLO0 15:39:25.907 676 183.2 XLON 00039432440TRLO0 15:40:07.881 1154 183.2 BATE 00039432552TRLO0 15:59:27.179 744 183.2 XLON 00039433735TRLO0 15:59:37.977 630 183.2 XLON 00039433784TRLO0 16:01:34.571 592 183.2 XLON 00039434089TRLO0 16:01:39.630 667 183.2 XLON 00039434097TRLO0 16:01:58.518 607 183.2 XLON 00039434132TRLO0 16:02:25.225 682 183.2 XLON 00039434156TRLO0 16:02:38.126 564 183.2 XLON 00039434163TRLO0 16:02:43.172 353 183.2 XLON 00039434177TRLO0 16:02:52.894 514 183.2 CHIX 00039434186TRLO0 16:02:52.894 2797 183.2 BATE 00039434187TRLO0 08:34:35.098 281 183.1 XLON 00039406827TRLO0 08:34:35.098 101 183.1 XLON 00039406828TRLO0 08:34:39.389 446 183.1 XLON 00039406831TRLO0 08:34:39.389 543 183.1 XLON 00039406832TRLO0 08:34:39.389 43 183.1 XLON 00039406833TRLO0 08:36:20.836 599 183.1 XLON 00039406927TRLO0 08:38:40.009 472 183.1 XLON 00039406982TRLO0 08:38:40.009 299 183.1 XLON 00039406983TRLO0 14:34:14.862 1022 183.1 XLON 00039427953TRLO0 14:34:14.863 777 183.1 CHIX 00039427962TRLO0 14:36:15.756 517 183.1 XLON 00039428117TRLO0 14:36:29.636 540 183.1 CHIX 00039428144TRLO0 14:36:29.636 1657 183.1 TRQX 00039428145TRLO0 14:42:26.051 464 183.1 XLON 00039428377TRLO0 14:42:26.157 455 183.1 XLON 00039428378TRLO0 14:42:26.281 466 183.1 XLON 00039428379TRLO0 15:19:16.301 900 183.1 XLON 00039431157TRLO0 16:05:40.985 1795 183.1 XLON 00039434422TRLO0 16:05:40.985 1151 183.1 BATE 00039434423TRLO0 16:05:40.985 781 183.1 XLON 00039434424TRLO0 16:11:35.456 190 183.1 CHIX 00039434982TRLO0 16:11:35.456 47 183.1 CHIX 00039434983TRLO0 16:11:35.456 74 183.1 CHIX 00039434984TRLO0 16:11:35.456 69 183.1 CHIX 00039434992TRLO0 16:11:35.456 75 183.1 CHIX 00039434993TRLO0 16:11:35.457 283 183.1 CHIX 00039434994TRLO0 16:11:35.471 70 183.1 CHIX 00039434995TRLO0 16:11:35.471 73 183.1 CHIX 00039434996TRLO0 16:11:35.471 70 183.1 CHIX 00039434997TRLO0 16:11:35.472 477 183.1 CHIX 00039434998TRLO0 16:12:18.171 525 183.1 BATE 00039435050TRLO0 16:12:18.171 9000 183.1 BATE 00039435051TRLO0 16:12:18.171 1500 183.1 BATE 00039435052TRLO0 16:12:18.171 397 183.1 BATE 00039435053TRLO0 16:12:18.171 1626 183.1 BATE 00039435054TRLO0 16:13:39.633 77 183.1 CHIX 00039435166TRLO0 16:13:39.671 426 183.1 CHIX 00039435173TRLO0 16:15:12.996 59 183.1 BATE 00039435298TRLO0 16:15:12.996 329 183.1 BATE 00039435299TRLO0 16:15:20.007 529 183.1 XLON 00039435315TRLO0 08:34:30.806 86 183 XLON 00039406821TRLO0 08:34:30.806 329 183 XLON 00039406822TRLO0 08:34:39.525 895 183 XLON 00039406849TRLO0 08:34:39.925 361 183 XLON 00039406850TRLO0 08:35:30.554 16763 183 XLON 00039406883TRLO0 08:35:41.049 1484 183 XLON 00039406893TRLO0 08:35:48.943 664 183 BATE 00039406907TRLO0 08:35:49.316 10319 183 BATE 00039406912TRLO0 08:36:20.837 452 183 CHIX 00039406928TRLO0 08:37:42.012 1486 183 XLON 00039406954TRLO0 08:38:55.472 636 183 BATE 00039406988TRLO0 08:38:55.472 634 183 CHIX 00039406989TRLO0 08:38:55.472 854 183 XLON 00039406990TRLO0 08:41:25.459 638 183 BATE 00039407032TRLO0 08:41:25.459 1040 183 XLON 00039407033TRLO0 14:34:14.862 717 183 XLON 00039427961TRLO0 14:38:41.052 1341 183 XLON 00039428211TRLO0 14:38:41.054 360 183 CHIX 00039428212TRLO0 14:42:26.291 590 183 CHIX 00039428380TRLO0 14:42:26.291 1462 183 XLON 00039428381TRLO0 14:42:26.294 397 183 XLON 00039428382TRLO0 14:42:29.126 462 183 XLON 00039428383TRLO0 14:46:47.279 740 183 CHIX 00039428523TRLO0 14:46:47.279 1733 183 XLON 00039428524TRLO0 14:46:47.297 3547 183 XLON 00039428532TRLO0 14:48:54.012 568 183 XLON 00039428607TRLO0 14:48:54.012 2 183 XLON 00039428608TRLO0 14:57:38.356 368 183 CHIX 00039429125TRLO0 14:57:38.356 200 183 CHIX 00039429126TRLO0 14:57:38.357 508 183 XLON 00039429127TRLO0 14:57:38.357 1064 183 TRQX 00039429128TRLO0 15:00:41.803 1926 183 XLON 00039429405TRLO0 15:00:41.804 538 183 CHIX 00039429406TRLO0 15:02:14.912 533 183 CHIX 00039429518TRLO0 15:02:14.912 1800 183 XLON 00039429519TRLO0 15:02:14.925 76 183 CHIX 00039429521TRLO0 15:02:14.925 65 183 CHIX 00039429522TRLO0 15:02:14.925 1413 183 CHIX 00039429523TRLO0 15:02:33.183 6355 183 XLON 00039429546TRLO0 15:04:22.007 438 183 XLON 00039429642TRLO0 15:12:23.355 511 183 XLON 00039430455TRLO0 15:19:17.654 750 183 XLON 00039431165TRLO0 15:19:54.398 536 183 XLON 00039431192TRLO0 15:20:33.464 564 183 CHIX 00039431283TRLO0 15:21:19.510 688 183 XLON 00039431329TRLO0 16:06:50.207 2155 183 XLON 00039434530TRLO0 16:06:50.216 1573 183 XLON 00039434531TRLO0 16:06:50.923 536 183 BATE 00039434544TRLO0 16:10:55.524 1234 183 XLON 00039434927TRLO0 16:10:59.578 19 183 CHIX 00039434931TRLO0 16:10:59.578 792 183 CHIX 00039434932TRLO0 16:10:59.577 14 183 TRQX 00039434934TRLO0 16:10:59.577 1233 183 TRQX 00039434935TRLO0 16:11:29.988 622 183 CHIX 00039434974TRLO0 16:11:40.638 193 183 TRQX 00039435002TRLO0 16:13:46.191 696 183 CHIX 00039435179TRLO0 16:13:46.191 2177 183 BATE 00039435180TRLO0 16:15:22.337 471 183 BATE 00039435317TRLO0 16:15:22.337 851 183 CHIX 00039435318TRLO0 16:15:25.106 1390 183 XLON 00039435321TRLO0 16:15:32.660 574 183 CHIX 00039435327TRLO0 16:15:32.660 1844 183 BATE 00039435328TRLO0 08:34:39.366 978 182.9 XLON 00039406830TRLO0 08:35:30.554 490 182.9 XLON 00039406881TRLO0 08:35:30.554 245 182.9 XLON 00039406882TRLO0 08:35:49.312 567 182.9 BATE 00039406909TRLO0 08:35:49.312 630 182.9 CHIX 00039406910TRLO0 08:35:49.313 758 182.9 XLON 00039406911TRLO0 08:39:18.344 766 182.9 BATE 00039406997TRLO0 08:39:18.344 1541 182.9 TRQX 00039406998TRLO0 08:39:18.344 599 182.9 XLON 00039406999TRLO0 08:41:26.404 716 182.9 BATE 00039407034TRLO0 08:41:26.404 950 182.9 XLON 00039407035TRLO0 14:31:04.363 1480 182.9 XLON 00039427806TRLO0 14:31:04.363 746 182.9 CHIX 00039427807TRLO0 14:32:59.145 899 182.9 XLON 00039427879TRLO0 14:38:41.054 540 182.9 XLON 00039428213TRLO0 15:01:50.511 1815 182.9 XLON 00039429465TRLO0 15:02:05.581 1820 182.9 XLON 00039429493TRLO0 15:02:14.912 789 182.9 XLON 00039429520TRLO0 15:02:14.927 2319 182.9 XLON 00039429524TRLO0 15:04:29.542 2725 182.9 XLON 00039429653TRLO0 15:04:38.032 604 182.9 CHIX 00039429676TRLO0 15:04:38.032 1159 182.9 XLON 00039429677TRLO0 15:04:38.032 814 182.9 TRQX 00039429678TRLO0 15:08:27.389 546 182.9 CHIX 00039430031TRLO0 15:08:27.388 2754 182.9 XLON 00039430032TRLO0 16:07:03.662 689 182.9 XLON 00039434559TRLO0 16:07:52.195 655 182.9 XLON 00039434680TRLO0 16:09:11.377 2453 182.9 XLON 00039434760TRLO0 16:09:15.181 1075 182.9 XLON 00039434775TRLO0 16:09:31.789 516 182.9 XLON 00039434790TRLO0 16:10:59.577 2186 182.9 XLON 00039434933TRLO0 16:11:29.973 1041 182.9 XLON 00039434973TRLO0 16:11:35.446 1242 182.9 XLON 00039434981TRLO0 16:11:58.383 682 182.9 XLON 00039435018TRLO0 16:12:07.053 1114 182.9 XLON 00039435036TRLO0 16:12:50.238 617 182.9 XLON 00039435116TRLO0 16:13:39.625 1911 182.9 XLON 00039435165TRLO0 16:13:46.191 889 182.9 XLON 00039435181TRLO0 16:13:51.263 486 182.9 CHIX 00039435202TRLO0 16:13:51.263 954 182.9 BATE 00039435203TRLO0 16:14:23.484 2081 182.9 XLON 00039435235TRLO0 16:15:32.659 1317 182.9 XLON 00039435326TRLO0 16:15:32.660 809 182.9 BATE 00039435340TRLO0 08:41:26.404 666 182.8 XLON 00039407036TRLO0 08:41:38.406 394 182.8 CHIX 00039407047TRLO0 14:31:08.028 649 182.8 XLON 00039427810TRLO0 14:31:18.364 666 182.8 XLON 00039427815TRLO0 15:05:03.604 477 182.8 CHIX 00039429727TRLO0 15:05:03.604 548 182.8 XLON 00039429728TRLO0 15:05:03.613 471 182.8 XLON 00039429729TRLO0 15:09:52.996 2172 182.8 XLON 00039430172TRLO0 15:10:08.349 1468 182.8 XLON 00039430194TRLO0 15:10:09.126 792 182.8 XLON 00039430196TRLO0 15:11:14.431 980 182.8 XLON 00039430279TRLO0 15:11:28.229 782 182.8 XLON 00039430324TRLO0 15:12:12.973 564 182.8 XLON 00039430445TRLO0 16:15:32.659 510 182.8 XLON 00039435329TRLO0 16:15:32.659 284 182.8 XLON 00039435339TRLO0 16:15:33.031 1355 182.8 XLON 00039435348TRLO0 16:15:53.419 784 182.8 XLON 00039435377TRLO0 16:16:14.424 661 182.8 XLON 00039435400TRLO0 16:16:43.386 1396 182.8 XLON 00039435456TRLO0 16:16:53.326 732 182.8 CHIX 00039435469TRLO0 16:16:53.326 763 182.8 BATE 00039435471TRLO0 16:16:53.326 650 182.8 XLON 00039435472TRLO0 08:46:24.007 1071 182.7 BATE 00039407226TRLO0 14:31:18.366 390 182.7 XLON 00039427816TRLO0 16:16:58.272 17 182.7 XLON 00039435473TRLO0 16:17:08.976 423 182.7 XLON 00039435487TRLO0 16:17:08.977 49 182.7 CHIX 00039435488TRLO0 08:34:03.325 361 182.6 XLON 00039406798TRLO0 08:34:26.525 24 182.6 XLON 00039406814TRLO0 08:34:26.525 710 182.6 XLON 00039406815TRLO0 14:30:12.195 134 182.6 CHIX 00039427752TRLO0 14:30:12.244 134 182.6 CHIX 00039427754TRLO0 14:30:12.244 134 182.6 CHIX 00039427755TRLO0 16:17:18.245 202 182.6 XLON 00039435512TRLO0 16:17:24.129 430 182.6 XLON 00039435530TRLO0 08:33:49.146 371 182.5 XLON 00039406790TRLO0 14:20:13.249 698 182.5 CHIX 00039427432TRLO0 14:22:48.009 495 182.5 CHIX 00039427510TRLO0 14:23:51.115 471 182.5 XLON 00039427544TRLO0 14:24:08.862 767 182.5 CHIX 00039427561TRLO0 14:24:08.862 1064 182.5 TRQX 00039427562TRLO0 08:33:30.150 372 182.4 XLON 00039406751TRLO0 08:34:26.485 267 182.4 XLON 00039406812TRLO0 08:34:26.485 659 182.4 XLON 00039406813TRLO0 10:14:50.120 61 182.4 XLON 00039415751TRLO0 10:14:50.120 256 182.4 XLON 00039415752TRLO0 10:14:50.120 2691 182.4 XLON 00039415753TRLO0 10:14:58.664 20735 182.4 XLON 00039415756TRLO0 10:14:58.685 2851 182.4 XLON 00039415757TRLO0 14:17:35.457 600 182.4 BATE 00039427252TRLO0 14:17:35.457 718 182.4 CHIX 00039427253TRLO0 14:17:35.456 1390 182.4 XLON 00039427254TRLO0 14:17:35.484 628 182.4 XLON 00039427255TRLO0 14:17:48.434 2855 182.4 BATE 00039427264TRLO0 14:20:13.238 1081 182.4 XLON 00039427431TRLO0 14:22:17.164 1904 182.4 XLON 00039427488TRLO0 14:22:48.008 43 182.4 CHIX 00039427509TRLO0 14:24:08.861 1453 182.4 XLON 00039427560TRLO0 14:24:08.927 729 182.4 XLON 00039427563TRLO0 14:26:13.281 1459 182.4 XLON 00039427636TRLO0 14:27:29.915 1297 182.4 XLON 00039427668TRLO0 14:27:29.926 1131 182.4 XLON 00039427669TRLO0 14:30:12.188 1968 182.4 XLON 00039427751TRLO0 08:47:01.122 819 182.3 CHIX 00039407577TRLO0 08:47:01.122 555 182.3 BATE 00039407578TRLO0 08:47:01.122 550 182.3 XLON 00039407579TRLO0 10:12:32.582 244 182.3 CHIX 00039415664TRLO0 10:12:32.582 664 182.3 CHIX 00039415665TRLO0 10:14:50.101 471 182.3 CHIX 00039415744TRLO0 10:14:50.113 718 182.3 CHIX 00039415748TRLO0 10:14:50.113 471 182.3 BATE 00039415749TRLO0 10:15:11.123 550 182.3 CHIX 00039415774TRLO0 10:15:11.123 599 182.3 XLON 00039415775TRLO0 10:15:11.123 471 182.3 BATE 00039415776TRLO0 10:15:11.145 2493 182.3 BATE 00039415777TRLO0 10:15:11.145 43 182.3 BATE 00039415778TRLO0 10:15:12.552 849 182.3 BATE 00039415783TRLO0 10:15:23.128 460 182.3 CHIX 00039415802TRLO0 10:15:23.136 471 182.3 BATE 00039415804TRLO0 10:15:26.718 1079 182.3 BATE 00039415806TRLO0 10:15:26.718 1533 182.3 BATE 00039415807TRLO0 14:10:16.441 712 182.3 XLON 00039427004TRLO0 14:17:48.425 1457 182.3 XLON 00039427263TRLO0 14:17:59.468 1407 182.3 XLON 00039427277TRLO0 14:18:11.049 723 182.3 XLON 00039427299TRLO0 14:19:32.289 965 182.3 XLON 00039427381TRLO0 14:22:23.019 1118 182.3 XLON 00039427500TRLO0 08:33:49.069 581 182.2 XLON 00039406769TRLO0 08:33:49.070 673 182.2 CHIX 00039406770TRLO0 08:59:10.803 471 182.2 CHIX 00039408478TRLO0 08:59:10.803 471 182.2 BATE 00039408483TRLO0 08:59:10.803 1111 182.2 TRQX 00039408484TRLO0 08:59:10.803 563 182.2 XLON 00039408485TRLO0 09:01:38.190 569 182.2 XLON 00039408627TRLO0 09:01:42.182 480 182.2 XLON 00039408633TRLO0 09:01:42.182 116 182.2 XLON 00039408634TRLO0 09:01:42.182 29 182.2 XLON 00039408635TRLO0 09:07:40.014 875 182.2 BATE 00039408896TRLO0 09:07:40.014 140 182.2 BATE 00039408897TRLO0 09:21:09.046 79 182.2 BATE 00039412158TRLO0 09:21:09.046 944 182.2 BATE 00039412159TRLO0 09:21:09.052 940 182.2 CHIX 00039412160TRLO0 09:21:09.090 776 182.2 BATE 00039412161TRLO0 09:30:28.809 53 182.2 CHIX 00039413945TRLO0 09:30:28.809 66 182.2 CHIX 00039413946TRLO0 09:30:28.809 471 182.2 CHIX 00039413947TRLO0 09:43:20.381 401 182.2 XLON 00039414663TRLO0 09:43:21.817 117 182.2 XLON 00039414681TRLO0 09:43:21.817 113 182.2 XLON 00039414682TRLO0 09:43:21.817 125 182.2 XLON 00039414683TRLO0 09:43:21.817 11 182.2 XLON 00039414684TRLO0 09:43:21.850 104 182.2 XLON 00039414689TRLO0 09:43:21.850 105 182.2 XLON 00039414690TRLO0 09:43:21.850 184 182.2 XLON 00039414691TRLO0 09:43:21.867 232 182.2 XLON 00039414694TRLO0 09:43:21.880 74 182.2 XLON 00039414698TRLO0 09:43:21.880 109 182.2 XLON 00039414699TRLO0 09:43:21.880 59 182.2 XLON 00039414700TRLO0 09:59:36.326 188 182.2 XLON 00039415193TRLO0 09:59:36.326 306 182.2 XLON 00039415194TRLO0 09:59:36.351 108 182.2 XLON 00039415199TRLO0 09:59:36.351 121 182.2 XLON 00039415200TRLO0 09:59:36.351 107 182.2 XLON 00039415201TRLO0 09:59:36.351 724 182.2 XLON 00039415202TRLO0 09:59:36.443 1098 182.2 XLON 00039415203TRLO0 09:59:36.443 124 182.2 XLON 00039415204TRLO0 09:59:36.443 119 182.2 XLON 00039415205TRLO0 09:59:36.443 18 182.2 XLON 00039415206TRLO0 10:14:49.951 666 182.2 XLON 00039415727TRLO0 10:14:49.959 9810 182.2 XLON 00039415728TRLO0 10:15:11.145 474 182.2 XLON 00039415780TRLO0 10:15:23.129 471 182.2 BATE 00039415803TRLO0 13:03:07.595 780 182.2 XLON 00039422820TRLO0 13:04:12.097 427 182.2 XLON 00039422921TRLO0 14:08:38.342 868 182.2 XLON 00039426899TRLO0 14:08:50.097 519 182.2 XLON 00039426917TRLO0 14:09:35.105 825 182.2 XLON 00039426953TRLO0 14:09:58.977 93 182.2 BATE 00039426986TRLO0 14:10:04.906 5627 182.2 BATE 00039426992TRLO0 14:10:04.906 1602 182.2 CHIX 00039426993TRLO0 14:12:11.959 713 182.2 XLON 00039427074TRLO0 14:12:16.644 738 182.2 XLON 00039427080TRLO0 14:15:57.764 198 182.2 XLON 00039427213TRLO0 08:33:17.010 447 182.1 XLON 00039406737TRLO0 08:33:49.069 406 182.1 XLON 00039406771TRLO0 09:01:42.170 471 182.1 CHIX 00039408630TRLO0 09:01:42.170 471 182.1 BATE 00039408631TRLO0 09:01:42.170 397 182.1 XLON 00039408632TRLO0 09:01:42.182 471 182.1 XLON 00039408636TRLO0 09:01:42.186 471 182.1 BATE 00039408637TRLO0 09:01:42.187 471 182.1 CHIX 00039408638TRLO0 09:01:42.200 1940 182.1 XLON 00039408639TRLO0 09:01:42.202 1956 182.1 BATE 00039408640TRLO0 09:04:38.532 612 182.1 CHIX 00039408725TRLO0 09:04:38.532 471 182.1 BATE 00039408728TRLO0 09:04:38.532 566 182.1 XLON 00039408729TRLO0 09:21:09.033 471 182.1 CHIX 00039412153TRLO0 09:21:09.033 471 182.1 BATE 00039412154TRLO0 09:21:09.033 658 182.1 XLON 00039412155TRLO0 09:21:09.033 859 182.1 TRQX 00039412156TRLO0 09:43:21.850 179 182.1 XLON 00039414687TRLO0 09:43:21.850 114 182.1 XLON 00039414688TRLO0 09:43:21.867 106 182.1 XLON 00039414692TRLO0 09:43:21.867 120 182.1 XLON 00039414693TRLO0 09:43:21.868 474 182.1 BATE 00039414695TRLO0 09:43:21.880 113 182.1 XLON 00039414696TRLO0 09:43:21.880 114 182.1 XLON 00039414697TRLO0 09:43:21.890 816 182.1 BATE 00039414701TRLO0 09:43:21.910 1334 182.1 BATE 00039414702TRLO0 09:43:21.922 1317 182.1 BATE 00039414704TRLO0 09:59:36.332 471 182.1 CHIX 00039415195TRLO0 09:59:36.332 471 182.1 BATE 00039415196TRLO0 09:59:36.332 1705 182.1 XLON 00039415198TRLO0 13:00:08.540 661 182.1 XLON 00039422274TRLO0 13:00:28.168 556 182.1 XLON 00039422294TRLO0 13:01:22.620 534 182.1 XLON 00039422407TRLO0 13:02:52.909 1427 182.1 XLON 00039422745TRLO0 13:03:25.411 801 182.1 XLON 00039422853TRLO0 13:04:41.771 628 182.1 XLON 00039422966TRLO0 13:06:11.283 926 182.1 CHIX 00039423038TRLO0 09:05:04.472 471 182 BATE 00039408744TRLO0 09:05:04.472 721 182 CHIX 00039408746TRLO0 09:05:04.472 567 182 XLON 00039408747TRLO0 09:21:09.034 460 182 XLON 00039412157TRLO0 09:30:28.780 658 182 XLON 00039413942TRLO0 09:30:28.796 471 182 CHIX 00039413943TRLO0 09:30:28.796 471 182 BATE 00039413944TRLO0 09:30:54.751 704 182 CHIX 00039413966TRLO0 09:30:54.751 611 182 XLON 00039413967TRLO0 09:43:21.846 370 182 TRQX 00039414685TRLO0 09:43:21.846 498 182 TRQX 00039414686TRLO0 09:43:22.645 271 182 XLON 00039414710TRLO0 09:43:22.645 116 182 XLON 00039414711TRLO0 09:43:22.645 118 182 XLON 00039414712TRLO0 09:43:22.645 104 182 XLON 00039414713TRLO0 09:43:22.645 1369 182 XLON 00039414714TRLO0 09:43:22.645 1366 182 XLON 00039414715TRLO0 09:43:25.985 2056 182 XLON 00039414740TRLO0 09:43:26.005 43 182 XLON 00039414741TRLO0 09:43:26.005 124 182 XLON 00039414742TRLO0 09:43:26.005 124 182 XLON 00039414743TRLO0 09:43:26.005 482 182 XLON 00039414744TRLO0 10:15:37.549 557 182 BATE 00039415819TRLO0 10:16:32.562 1064 182 TRQX 00039415834TRLO0 10:16:32.562 526 182 XLON 00039415835TRLO0 13:06:04.172 582 182 XLON 00039423026TRLO0 13:06:11.282 361 182 XLON 00039423037TRLO0 13:06:38.815 281 182 CHIX 00039423057TRLO0 13:06:38.815 848 182 TRQX 00039423058TRLO0 14:07:24.815 1343 182 XLON 00039426827TRLO0 14:08:17.101 868 182 XLON 00039426878TRLO0 08:33:01.617 464 181.9 XLON 00039406706TRLO0 08:33:01.617 155 181.9 XLON 00039406707TRLO0 08:33:01.726 135 181.9 XLON 00039406708TRLO0 08:33:01.726 346 181.9 XLON 00039406709TRLO0 08:33:08.164 117 181.9 XLON 00039406721TRLO0 08:33:08.164 341 181.9 XLON 00039406722TRLO0 08:33:25.757 583 181.9 XLON 00039406740TRLO0 09:30:54.752 491 181.9 CHIX 00039413968TRLO0 09:30:54.752 4065 181.9 BATE 00039413969TRLO0 09:30:54.752 428 181.9 XLON 00039413970TRLO0 09:30:54.764 1773 181.9 XLON 00039413977TRLO0 09:43:21.920 455 181.9 BATE 00039414703TRLO0 09:43:22.632 294 181.9 CHIX 00039414706TRLO0 09:43:22.632 404 181.9 CHIX 00039414707TRLO0 09:43:22.634 16 181.9 BATE 00039414708TRLO0 09:43:22.634 621 181.9 XLON 00039414709TRLO0 09:44:16.446 587 181.9 CHIX 00039414787TRLO0 09:44:16.446 610 181.9 XLON 00039414788TRLO0 09:44:17.183 492 181.9 XLON 00039414793TRLO0 09:44:17.183 82 181.9 XLON 00039414794TRLO0 10:31:03.044 44 181.9 BATE 00039416348TRLO0 10:31:03.044 3238 181.9 BATE 00039416349TRLO0 12:40:21.080 1630 181.9 BATE 00039421259TRLO0 13:08:28.699 805 181.9 XLON 00039423113TRLO0 13:08:43.961 471 181.9 XLON 00039423134TRLO0 13:09:20.013 471 181.9 XLON 00039423164TRLO0 13:10:18.008 510 181.9 XLON 00039423269TRLO0 13:17:57.944 684 181.9 BATE 00039423935TRLO0 13:18:04.011 645 181.9 BATE 00039423939TRLO0 13:18:04.024 1809 181.9 BATE 00039423940TRLO0 13:18:04.135 1762 181.9 BATE 00039423947TRLO0 13:18:04.157 1630 181.9 BATE 00039423949TRLO0 13:42:14.136 488 181.9 BATE 00039425319TRLO0 13:42:14.156 694 181.9 BATE 00039425320TRLO0 13:42:14.167 681 181.9 BATE 00039425321TRLO0 13:42:14.183 59 181.9 XLON 00039425322TRLO0 13:42:14.183 121 181.9 XLON 00039425323TRLO0 13:42:14.183 126 181.9 XLON 00039425324TRLO0 13:42:14.183 107 181.9 XLON 00039425325TRLO0 13:42:14.183 393 181.9 XLON 00039425326TRLO0 13:42:46.886 125 181.9 XLON 00039425349TRLO0 13:42:46.886 110 181.9 XLON 00039425350TRLO0 13:42:46.886 123 181.9 XLON 00039425351TRLO0 13:42:46.886 902 181.9 XLON 00039425352TRLO0 13:42:46.914 767 181.9 BATE 00039425353TRLO0 13:42:46.924 609 181.9 XLON 00039425356TRLO0 13:42:46.924 127 181.9 XLON 00039425357TRLO0 13:42:46.924 28 181.9 XLON 00039425358TRLO0 13:42:46.927 790 181.9 BATE 00039425359TRLO0 13:42:46.994 97 181.9 XLON 00039425361TRLO0 13:42:46.994 106 181.9 XLON 00039425362TRLO0 13:42:46.994 104 181.9 XLON 00039425363TRLO0 13:42:46.995 99 181.9 XLON 00039425364TRLO0 13:42:46.998 401 181.9 BATE 00039425365TRLO0 13:42:47.016 442 181.9 BATE 00039425366TRLO0 13:42:50.128 921 181.9 BATE 00039425368TRLO0 13:42:50.336 934 181.9 BATE 00039425369TRLO0 13:44:23.116 760 181.9 BATE 00039425465TRLO0 13:44:23.131 400 181.9 BATE 00039425466TRLO0 13:49:51.613 875 181.9 CHIX 00039425741TRLO0 13:53:14.403 1504 181.9 BATE 00039425861TRLO0 14:01:42.452 1774 181.9 XLON 00039426416TRLO0 08:33:25.757 406 181.8 XLON 00039406741TRLO0 09:30:54.762 647 181.8 BATE 00039413975TRLO0 09:30:54.762 43 181.8 BATE 00039413976TRLO0 09:30:54.765 2078 181.8 XLON 00039413978TRLO0 09:30:54.781 496 181.8 BATE 00039413979TRLO0 09:30:57.965 86 181.8 BATE 00039413989TRLO0 09:30:57.965 385 181.8 BATE 00039413990TRLO0 09:43:22.733 441 181.8 BATE 00039414716TRLO0 09:44:17.115 2748 181.8 XLON 00039414790TRLO0 09:44:17.127 349 181.8 XLON 00039414791TRLO0 09:44:17.141 258 181.8 XLON 00039414792TRLO0 10:31:03.030 921 181.8 CHIX 00039416346TRLO0 10:31:03.035 8091 181.8 XLON 00039416347TRLO0 12:40:21.068 993 181.8 XLON 00039421258TRLO0 12:40:26.392 476 181.8 CHIX 00039421263TRLO0 12:41:19.229 1580 181.8 CHIX 00039421305TRLO0 12:53:48.002 933 181.8 XLON 00039421639TRLO0 12:53:48.004 699 181.8 BATE 00039421641TRLO0 12:53:48.004 761 181.8 CHIX 00039421642TRLO0 12:53:48.021 1456 181.8 XLON 00039421643TRLO0 12:56:02.231 471 181.8 XLON 00039421799TRLO0 12:56:09.935 375 181.8 XLON 00039421827TRLO0 13:10:18.018 352 181.8 XLON 00039423270TRLO0 13:33:56.911 1244 181.8 TRQX 00039424890TRLO0 13:42:46.886 2700 181.8 XLON 00039425348TRLO0 13:42:59.453 3657 181.8 CHIX 00039425372TRLO0 13:46:44.006 790 181.8 BATE 00039425515TRLO0 13:46:44.006 1657 181.8 XLON 00039425516TRLO0 13:46:48.364 1183 181.8 XLON 00039425523TRLO0 13:49:51.604 1765 181.8 XLON 00039425736TRLO0 13:49:54.186 793 181.8 BATE 00039425742TRLO0 13:49:54.186 608 181.8 CHIX 00039425743TRLO0 13:49:54.186 1172 181.8 XLON 00039425744TRLO0 13:49:54.186 811 181.8 TRQX 00039425745TRLO0 13:50:07.726 842 181.8 XLON 00039425766TRLO0 13:53:14.389 502 181.8 BATE 00039425857TRLO0 13:53:14.388 1181 181.8 XLON 00039425858TRLO0 13:53:14.389 328 181.8 BATE 00039425859TRLO0 13:53:14.389 775 181.8 CHIX 00039425860TRLO0 13:53:36.536 645 181.8 XLON 00039425882TRLO0 14:00:49.325 217 181.8 XLON 00039426308TRLO0 14:02:09.447 1304 181.8 XLON 00039426450TRLO0 14:02:19.494 913 181.8 XLON 00039426473TRLO0 14:03:09.049 562 181.8 XLON 00039426557TRLO0 14:03:16.349 663 181.8 XLON 00039426572TRLO0 14:06:31.425 1864 181.8 XLON 00039426788TRLO0 08:33:04.713 464 181.7 XLON 00039406711TRLO0 08:33:04.713 148 181.7 XLON 00039406712TRLO0 08:33:04.727 366 181.7 XLON 00039406713TRLO0 10:31:03.081 138 181.7 BATE 00039416351TRLO0 10:31:03.081 643 181.7 XLON 00039416352TRLO0 10:31:03.088 429 181.7 CHIX 00039416353TRLO0 10:31:03.088 503 181.7 BATE 00039416354TRLO0 10:31:03.088 7 181.7 XLON 00039416359TRLO0 10:31:03.092 303 181.7 CHIX 00039416360TRLO0 11:52:58.958 1196 181.7 XLON 00039419214TRLO0 12:37:24.053 769 181.7 BATE 00039421124TRLO0 12:37:24.065 390 181.7 BATE 00039421125TRLO0 12:37:24.135 999 181.7 BATE 00039421131TRLO0 12:37:24.335 971 181.7 BATE 00039421133TRLO0 12:38:05.335 1702 181.7 XLON 00039421183TRLO0 12:40:26.391 1016 181.7 XLON 00039421266TRLO0 12:40:46.414 1193 181.7 XLON 00039421274TRLO0 12:41:49.529 471 181.7 XLON 00039421324TRLO0 12:42:34.507 730 181.7 XLON 00039421341TRLO0 12:42:34.508 919 181.7 BATE 00039421342TRLO0 12:43:17.160 816 181.7 XLON 00039421365TRLO0 12:43:28.562 611 181.7 BATE 00039421393TRLO0 12:43:28.562 384 181.7 CHIX 00039421394TRLO0 12:43:28.562 928 181.7 TRQX 00039421395TRLO0 12:53:48.004 653 181.7 XLON 00039421640TRLO0 12:55:08.603 1511 181.7 XLON 00039421728TRLO0 12:55:08.604 94 181.7 XLON 00039421729TRLO0 12:55:58.923 1009 181.7 XLON 00039421787TRLO0 12:58:36.513 596 181.7 XLON 00039422037TRLO0 12:58:42.502 315 181.7 XLON 00039422043TRLO0 12:58:45.828 341 181.7 XLON 00039422048TRLO0 13:11:56.255 614 181.7 XLON 00039423496TRLO0 13:12:00.669 423 181.7 XLON 00039423507TRLO0 13:14:16.505 802 181.7 XLON 00039423564TRLO0 13:17:57.932 507 181.7 BATE 00039423932TRLO0 13:17:57.932 594 181.7 CHIX 00039423933TRLO0 13:17:57.932 1289 181.7 XLON 00039423934TRLO0 13:18:04.003 809 181.7 XLON 00039423938TRLO0 13:18:18.366 614 181.7 XLON 00039423988TRLO0 13:19:15.704 660 181.7 XLON 00039424041TRLO0 13:19:56.382 724 181.7 CHIX 00039424061TRLO0 13:19:56.382 1072 181.7 BATE 00039424062TRLO0 13:20:03.094 471 181.7 BATE 00039424068TRLO0 13:21:32.633 751 181.7 XLON 00039424099TRLO0 13:21:38.076 471 181.7 XLON 00039424103TRLO0 13:24:49.643 1004 181.7 XLON 00039424187TRLO0 13:24:54.077 359 181.7 XLON 00039424191TRLO0 13:25:17.836 593 181.7 XLON 00039424199TRLO0 13:25:20.127 655 181.7 XLON 00039424203TRLO0 13:27:24.175 529 181.7 XLON 00039424328TRLO0 13:27:29.638 785 181.7 XLON 00039424335TRLO0 13:29:03.281 610 181.7 XLON 00039424433TRLO0 13:29:03.306 521 181.7 XLON 00039424434TRLO0 13:29:24.264 423 181.7 XLON 00039424445TRLO0 13:29:42.434 483 181.7 XLON 00039424480TRLO0 13:30:37.424 572 181.7 XLON 00039424625TRLO0 13:32:01.150 1003 181.7 XLON 00039424740TRLO0 13:32:05.409 770 181.7 XLON 00039424748TRLO0 13:34:07.868 1587 181.7 XLON 00039424892TRLO0 13:42:50.114 2104 181.7 XLON 00039425367TRLO0 13:42:50.336 981 181.7 BATE 00039425370TRLO0 13:43:04.950 879 181.7 XLON 00039425378TRLO0 13:43:06.126 783 181.7 XLON 00039425380TRLO0 13:56:43.817 1098 181.7 XLON 00039425997TRLO0 13:56:49.920 658 181.7 CHIX 00039426012TRLO0 13:56:49.920 812 181.7 BATE 00039426013TRLO0 14:01:03.731 1182 181.7 XLON 00039426338TRLO0 10:32:38.269 557 181.6 XLON 00039416426TRLO0 11:53:15.976 594 181.6 CHIX 00039419217TRLO0 11:53:15.976 604 181.6 BATE 00039419218TRLO0 11:53:15.975 1064 181.6 XLON 00039419219TRLO0 11:53:16.135 1668 181.6 BATE 00039419223TRLO0 12:02:41.514 845 181.6 CHIX 00039419597TRLO0 12:37:27.739 730 181.6 XLON 00039421137TRLO0 12:37:55.969 6154 181.6 XLON 00039421170TRLO0 12:41:19.228 987 181.6 XLON 00039421304TRLO0 12:41:19.238 489 181.6 CHIX 00039421306TRLO0 12:43:28.563 428 181.6 BATE 00039421396TRLO0 12:43:28.562 570 181.6 XLON 00039421397TRLO0 12:56:52.208 450 181.6 XLON 00039421902TRLO0 13:20:09.388 749 181.6 XLON 00039424077TRLO0 13:57:40.007 1248 181.6 XLON 00039426070TRLO0 13:57:42.024 4 181.6 BATE 00039426074TRLO0 14:00:09.266 1184 181.6 XLON 00039426231TRLO0 10:32:38.269 371 181.5 XLON 00039416425TRLO0 10:32:38.287 152 181.5 XLON 00039416427TRLO0 10:32:47.611 298 181.5 XLON 00039416440TRLO0 10:34:17.708 500 181.5 XLON 00039416495TRLO0 10:43:44.064 583 181.5 BATE 00039416679TRLO0 10:43:44.064 530 181.5 CHIX 00039416680TRLO0 10:43:44.063 639 181.5 XLON 00039416681TRLO0 10:43:44.063 957 181.5 TRQX 00039416684TRLO0 10:43:44.079 1844 181.5 XLON 00039416686TRLO0 11:44:49.683 1272 181.5 XLON 00039418932TRLO0 11:53:15.976 746 181.5 XLON 00039419220TRLO0 11:58:09.428 1153 181.5 XLON 00039419472TRLO0 12:02:41.514 1137 181.5 XLON 00039419598TRLO0 12:02:41.514 528 181.5 BATE 00039419599TRLO0 12:02:41.514 212 181.5 BATE 00039419600TRLO0 12:02:41.531 1248 181.5 XLON 00039419603TRLO0 12:04:11.341 645 181.5 BATE 00039419634TRLO0 12:06:59.939 471 181.5 BATE 00039419739TRLO0 12:06:59.948 737 181.5 CHIX 00039419740TRLO0 12:06:59.957 991 181.5 TRQX 00039419741TRLO0 12:07:36.470 608 181.5 XLON 00039419792TRLO0 12:24:52.798 890 181.5 XLON 00039420635TRLO0 12:24:52.802 921 181.5 TRQX 00039420636TRLO0 12:25:15.926 1618 181.5 XLON 00039420651TRLO0 12:27:46.006 1792 181.5 XLON 00039420707TRLO0 12:28:19.360 2489 181.5 BATE 00039420724TRLO0 12:28:19.363 79 181.5 CHIX 00039420725TRLO0 12:28:19.363 581 181.5 CHIX 00039420726TRLO0 12:28:19.363 1311 181.5 CHIX 00039420727TRLO0 12:36:46.509 4 181.5 XLON 00039421054TRLO0 12:36:50.473 7 181.5 XLON 00039421067TRLO0 10:32:49.244 395 181.4 BATE 00039416456TRLO0 10:43:44.064 407 181.4 BATE 00039416682TRLO0 10:43:44.064 369 181.4 CHIX 00039416683TRLO0 10:43:44.064 447 181.4 XLON 00039416685TRLO0 10:48:14.040 2030 181.4 BATE 00039416829TRLO0 11:44:49.684 561 181.4 BATE 00039418930TRLO0 11:44:49.684 613 181.4 CHIX 00039418931TRLO0 11:44:49.684 894 181.4 XLON 00039418933TRLO0 11:58:25.079 845 181.4 BATE 00039419494TRLO0 11:58:25.078 953 181.4 XLON 00039419496TRLO0 12:02:41.514 239 181.4 XLON 00039419601TRLO0 12:02:41.515 445 181.4 BATE 00039419602TRLO0 12:02:41.531 876 181.4 XLON 00039419604TRLO0 12:04:11.342 765 181.4 XLON 00039419635TRLO0 12:04:31.173 537 181.4 XLON 00039419645TRLO0 12:06:33.502 724 181.4 XLON 00039419709TRLO0 12:07:19.242 811 181.4 XLON 00039419764TRLO0 12:12:18.009 553 181.4 XLON 00039420070TRLO0 12:13:16.006 965 181.4 XLON 00039420102TRLO0 12:16:25.173 2459 181.4 XLON 00039420199TRLO0 12:16:58.483 510 181.4 XLON 00039420231TRLO0 12:17:09.454 596 181.4 XLON 00039420244TRLO0 12:18:12.223 826 181.4 XLON 00039420293TRLO0 12:19:36.083 3510 181.4 BATE 00039420353TRLO0 12:21:00.005 1226 181.4 XLON 00039420396TRLO0 12:21:05.900 1028 181.4 XLON 00039420403TRLO0 12:21:13.036 471 181.4 CHIX 00039420413TRLO0 12:21:13.036 1053 181.4 BATE 00039420414TRLO0 12:25:16.008 887 181.4 XLON 00039420653TRLO0 12:28:19.349 926 181.4 XLON 00039420721TRLO0 12:28:19.349 471 181.4 CHIX 00039420722TRLO0 12:28:19.349 639 181.4 BATE 00039420723TRLO0 08:32:52.004 583 181.3 XLON 00039406700TRLO0 10:43:44.128 453 181.3 XLON 00039416687TRLO0 10:48:14.024 715 181.3 XLON 00039416825TRLO0 10:48:14.025 568 181.3 CHIX 00039416826TRLO0 10:48:14.025 511 181.3 BATE 00039416827TRLO0 10:53:24.384 1539 181.3 BATE 00039416956TRLO0 11:45:27.946 572 181.3 XLON 00039418946TRLO0 11:58:25.079 592 181.3 BATE 00039419495TRLO0 12:06:43.539 507 181.3 XLON 00039419725TRLO0 12:06:47.969 342 181.3 XLON 00039419728TRLO0 12:07:59.005 423 181.3 BATE 00039419826TRLO0 12:16:38.710 1006 181.3 XLON 00039420208TRLO0 12:21:50.473 834 181.3 XLON 00039420442TRLO0 12:21:55.338 528 181.3 XLON 00039420446TRLO0 08:18:05.464 375 181.2 XLON 00039406174TRLO0 08:18:26.378 470 181.2 XLON 00039406184TRLO0 08:18:26.378 94 181.2 XLON 00039406185TRLO0 08:18:34.806 151 181.2 XLON 00039406191TRLO0 08:18:34.806 1390 181.2 XLON 00039406192TRLO0 08:19:56.946 650 181.2 CHIX 00039406253TRLO0 08:19:56.946 574 181.2 XLON 00039406254TRLO0 08:23:37.777 148 181.2 BATE 00039406359TRLO0 08:23:37.778 83 181.2 CHIX 00039406360TRLO0 08:23:37.778 416 181.2 XLON 00039406361TRLO0 08:23:37.778 160 181.2 XLON 00039406362TRLO0 08:23:37.876 405 181.2 BATE 00039406363TRLO0 08:25:27.010 738 181.2 CHIX 00039406402TRLO0 08:25:27.010 471 181.2 BATE 00039406403TRLO0 08:25:27.010 578 181.2 XLON 00039406404TRLO0 08:25:27.023 777 181.2 BATE 00039406407TRLO0 10:48:14.024 500 181.2 XLON 00039416828TRLO0 10:53:24.372 513 181.2 BATE 00039416949TRLO0 10:53:24.372 591 181.2 CHIX 00039416950TRLO0 10:53:24.371 717 181.2 XLON 00039416951TRLO0 10:54:59.093 333 181.2 XLON 00039416979TRLO0 10:55:14.136 392 181.2 BATE 00039416993TRLO0 10:55:14.157 2200 181.2 XLON 00039416996TRLO0 10:55:14.157 100 181.2 XLON 00039416997TRLO0 12:09:43.008 904 181.2 XLON 00039419969TRLO0 08:11:40.561 209 181.1 BATE 00039405891TRLO0 08:11:40.561 262 181.1 BATE 00039405892TRLO0 08:19:56.946 401 181.1 XLON 00039406255TRLO0 08:25:27.018 558 181.1 CHIX 00039406405TRLO0 08:25:27.018 403 181.1 XLON 00039406406TRLO0 08:25:27.024 1177 181.1 BATE 00039406408TRLO0 10:53:24.377 412 181.1 CHIX 00039416952TRLO0 10:53:24.377 501 181.1 XLON 00039416955TRLO0 10:53:24.416 103 181.1 BATE 00039416957TRLO0 10:53:24.432 1 181.1 XLON 00039416958TRLO0 10:53:24.432 414 181.1 XLON 00039416959TRLO0 10:53:24.432 287 181.1 XLON 00039416960TRLO0 10:55:14.150 471 181.1 XLON 00039416994TRLO0 10:55:14.962 288 181.1 XLON 00039416998TRLO0 10:55:14.962 113 181.1 XLON 00039416999TRLO0 10:55:14.962 116 181.1 XLON 00039417000TRLO0 10:55:14.962 81 181.1 XLON 00039417001TRLO0 11:04:38.054 440 181.1 XLON 00039417352TRLO0 11:08:04.245 769 181.1 CHIX 00039417435TRLO0 11:08:04.245 471 181.1 BATE 00039417436TRLO0 11:08:04.244 686 181.1 XLON 00039417437TRLO0 11:08:04.245 1087 181.1 TRQX 00039417438TRLO0 11:08:04.271 8805 181.1 XLON 00039417440TRLO0 11:08:04.342 11 181.1 BATE 00039417448TRLO0 11:08:06.335 1159 181.1 BATE 00039417450TRLO0 11:08:06.335 1279 181.1 BATE 00039417451TRLO0 08:11:40.561 471 181 CHIX 00039405893TRLO0 08:11:40.561 564 181 XLON 00039405894TRLO0 08:11:47.704 340 181 CHIX 00039405901TRLO0 08:11:47.704 377 181 CHIX 00039405902TRLO0 08:11:47.726 1000 181 CHIX 00039405903TRLO0 08:14:57.046 70 181 BATE 00039406057TRLO0 08:14:57.046 67 181 BATE 00039406058TRLO0 08:14:57.046 67 181 BATE 00039406059TRLO0 08:14:57.046 215 181 BATE 00039406060TRLO0 08:25:29.866 471 181 BATE 00039406414TRLO0 08:25:29.866 577 181 XLON 00039406415TRLO0 10:55:14.153 764 181 XLON 00039416995TRLO0 11:08:04.338 200 181 CHIX 00039417446TRLO0 11:08:04.338 854 181 XLON 00039417447TRLO0 11:08:06.353 474 181 BATE 00039417452TRLO0 11:08:17.669 24 181 BATE 00039417453TRLO0 11:08:28.365 717 181 CHIX 00039417454TRLO0 11:08:28.365 682 181 XLON 00039417455TRLO0 11:33:09.733 1012 181 XLON 00039418455TRLO0 08:06:40.203 563 180.9 XLON 00039405689TRLO0 08:11:40.562 395 180.9 XLON 00039405895TRLO0 08:15:07.015 304 180.9 XLON 00039406070TRLO0 11:16:04.661 1740 180.9 BATE 00039417685TRLO0 11:18:26.347 471 180.9 BATE 00039417787TRLO0 11:33:09.735 709 180.9 XLON 00039418456TRLO0 11:33:09.745 434 180.9 BATE 00039418457TRLO0 11:33:09.745 408 180.9 CHIX 00039418458TRLO0 11:34:29.373 480 180.9 XLON 00039418533TRLO0 11:34:29.525 400 180.9 XLON 00039418535TRLO0 11:35:20.665 765 180.9 CHIX 00039418612TRLO0 11:35:20.665 570 180.9 BATE 00039418613TRLO0 08:14:57.031 568 180.8 CHIX 00039406048TRLO0 08:14:57.032 141 180.8 CHIX 00039406049TRLO0 08:14:57.031 572 180.8 XLON 00039406050TRLO0 08:14:57.031 782 180.8 TRQX 00039406051TRLO0 08:14:57.031 435 180.8 TRQX 00039406052TRLO0 08:14:57.058 572 180.8 CHIX 00039406061TRLO0 11:16:04.669 4263 180.8 XLON 00039417686TRLO0 11:16:13.483 814 180.8 XLON 00039417699TRLO0 11:18:49.943 944 180.8 XLON 00039417811TRLO0 11:32:27.458 532 180.8 BATE 00039418405TRLO0 11:32:27.458 516 180.8 CHIX 00039418406TRLO0 11:32:27.457 3772 180.8 XLON 00039418407TRLO0 11:32:27.458 936 180.8 TRQX 00039418408TRLO0 11:32:27.473 1331 180.8 BATE 00039418411TRLO0 11:32:27.473 1182 180.8 BATE 00039418412TRLO0 11:37:24.337 564 180.8 XLON 00039418692TRLO0 08:14:57.035 471 180.7 BATE 00039406053TRLO0 08:14:57.035 887 180.7 TRQX 00039406054TRLO0 08:14:57.035 25 180.7 XLON 00039406055TRLO0 08:14:57.035 374 180.7 XLON 00039406056TRLO0 08:14:57.058 506 180.7 CHIX 00039406062TRLO0 11:15:51.244 34 180.7 XLON 00039417659TRLO0 11:16:16.110 369 180.7 CHIX 00039417706TRLO0 11:16:16.110 811 180.7 BATE 00039417707TRLO0 11:16:16.110 634 180.7 XLON 00039417708TRLO0 11:17:00.538 657 180.7 CHIX 00039417738TRLO0 11:32:27.458 359 180.7 CHIX 00039418409TRLO0 11:32:27.458 2497 180.7 XLON 00039418410TRLO0 11:32:27.491 1430 180.7 XLON 00039418413TRLO0 11:32:27.491 736 180.7 XLON 00039418414TRLO0 11:37:24.338 394 180.7 XLON 00039418693TRLO0 11:37:48.569 406 180.7 XLON 00039418720TRLO0 08:14:57.059 899 180.6 BATE 00039406063TRLO0 08:11:44.420 405 180.1 BATE 00039405899TRLO0