FirstGroup PLC

Transaction in Own Shares • Jul 29, 2025

National Storage Mechanism | Additional information FirstGroup Plc - Transaction in Own Shares PR Newswire LONDON, United Kingdom, July 29 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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited. Date of Purchase 28 July 2025 Number of ordinary shares purchased 639,031 Weighted average price paid (p) 223.57 Highest price paid (p) 226.00 Lowest price paid (p) 221.40 Following the above purchase, FirstGroup holds 178,261,292 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 572,433,723. 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 28 July 2025 is 572,433,723. 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: Platform Daily weighted average price of shares acquired (GBp) Daily total volume (in number of shares) XLON 223.48 246,552 BATE 223.60 224,069 CHIX 223.67 147,436 TRQX 223.65 20,974 Individual Transactions Transaction Time Volume Price Platform Transaction Ref 16:19:38.662 762.00 222.80 CHIX 00041247792TRLO0 16:19:38.659 762.00 222.80 BATE 00041247791TRLO0 16:19:30.843 1212.00 222.80 BATE 00041247776TRLO0 16:19:30.839 932.00 222.80 XLON 00041247775TRLO0 16:19:30.019 2125.00 222.80 CHIX 00041247774TRLO0 16:19:30.016 1233.00 222.80 BATE 00041247773TRLO0 16:19:30.015 342.00 222.80 BATE 00041247772TRLO0 16:19:30.015 1564.00 222.80 BATE 00041247771TRLO0 16:19:30.015 285.00 222.80 BATE 00041247770TRLO0 16:19:30.012 1979.00 222.80 XLON 00041247769TRLO0 16:19:30.011 805.00 222.80 XLON 00041247768TRLO0 16:19:30.011 640.00 222.80 XLON 00041247767TRLO0 16:16:42.071 777.00 222.40 XLON 00041247622TRLO0 16:16:42.071 86.00 222.40 XLON 00041247621TRLO0 16:16:39.669 113.00 222.40 XLON 00041247620TRLO0 16:16:39.669 239.00 222.40 XLON 00041247619TRLO0 16:16:39.669 205.00 222.40 XLON 00041247618TRLO0 16:16:39.640 353.00 222.40 XLON 00041247617TRLO0 16:16:39.640 1214.00 222.40 XLON 00041247616TRLO0 16:16:39.640 1085.00 222.40 XLON 00041247615TRLO0 16:16:39.549 1011.00 222.20 BATE 00041247614TRLO0 16:13:31.866 801.00 222.40 XLON 00041247533TRLO0 16:13:31.866 633.00 222.40 XLON 00041247532TRLO0 16:13:31.362 1069.00 222.40 XLON 00041247530TRLO0 16:13:31.362 224.00 222.40 XLON 00041247529TRLO0 16:13:31.352 645.00 222.40 BATE 00041247528TRLO0 16:13:31.352 251.00 222.40 BATE 00041247527TRLO0 16:13:31.352 112.00 222.40 BATE 00041247526TRLO0 16:13:31.347 1513.00 222.20 TRQX 00041247525TRLO0 16:13:22.747 40.00 222.40 BATE 00041247521TRLO0 16:13:19.954 929.00 222.40 XLON 00041247518TRLO0 16:13:19.583 934.00 222.40 XLON 00041247517TRLO0 16:13:19.376 768.00 222.40 XLON 00041247516TRLO0 16:13:19.376 689.00 222.40 XLON 00041247515TRLO0 16:13:19.175 932.00 222.40 XLON 00041247514TRLO0 16:13:19.069 950.00 222.40 XLON 00041247512TRLO0 16:13:19.069 1128.00 222.40 XLON 00041247513TRLO0 16:13:19.013 1389.00 222.40 CHIX 00041247511TRLO0 16:13:19.013 339.00 222.20 CHIX 00041247510TRLO0 16:13:18.974 4960.00 222.40 BATE 00041247509TRLO0 16:13:18.974 136.00 222.40 BATE 00041247507TRLO0 16:13:18.974 143.00 222.40 BATE 00041247508TRLO0 16:13:18.974 260.00 222.40 BATE 00041247506TRLO0 16:13:18.974 654.00 222.20 BATE 00041247505TRLO0 16:13:18.974 58.00 222.20 BATE 00041247504TRLO0 16:13:18.955 78.00 222.00 TRQX 00041247503TRLO0 16:13:18.953 134.00 222.00 TRQX 00041247502TRLO0 16:13:18.949 544.00 222.00 TRQX 00041247501TRLO0 16:13:18.949 3074.00 222.00 BATE 00041247500TRLO0 16:13:18.949 1996.00 222.00 CHIX 00041247499TRLO0 16:13:18.945 98.00 222.00 CHIX 00041247498TRLO0 16:13:18.940 3074.00 222.00 XLON 00041247497TRLO0 16:13:18.939 2542.00 222.40 XLON 00041247496TRLO0 16:13:18.939 1200.00 222.40 XLON 00041247495TRLO0 16:13:18.939 679.00 222.40 XLON 00041247494TRLO0 16:13:18.939 248.00 222.40 XLON 00041247493TRLO0 16:13:18.939 647.00 222.40 XLON 00041247492TRLO0 16:13:18.939 1000.00 222.40 XLON 00041247491TRLO0 16:13:18.939 1250.00 222.40 XLON 00041247490TRLO0 16:13:18.939 1576.00 222.40 XLON 00041247489TRLO0 15:57:12.025 676.00 222.00 BATE 00041246868TRLO0 15:52:57.459 259.00 222.00 CHIX 00041246750TRLO0 15:50:13.784 240.00 222.00 CHIX 00041246635TRLO0 15:49:44.026 299.00 222.00 BATE 00041246623TRLO0 15:41:24.990 1442.00 222.00 XLON 00041246296TRLO0 15:40:15.964 900.00 222.00 BATE 00041246272TRLO0 15:40:15.614 403.00 222.00 CHIX 00041246271TRLO0 15:28:00.767 218.00 221.60 BATE 00041245873TRLO0 15:28:00.762 773.00 221.60 CHIX 00041245872TRLO0 15:22:00.687 1435.00 221.80 BATE 00041245644TRLO0 15:22:00.670 700.00 221.80 TRQX 00041245643TRLO0 15:22:00.670 3217.00 221.80 BATE 00041245642TRLO0 15:22:00.669 312.00 221.80 XLON 00041245641TRLO0 15:22:00.669 34.00 221.80 XLON 00041245640TRLO0 15:22:00.669 895.00 221.80 XLON 00041245639TRLO0 15:22:00.669 928.00 221.80 CHIX 00041245638TRLO0 15:20:18.635 904.00 221.80 XLON 00041245549TRLO0 15:19:35.284 123.00 221.40 XLON 00041245485TRLO0 15:19:35.284 1044.00 221.40 XLON 00041245484TRLO0 15:18:53.396 239.00 221.40 BATE 00041245469TRLO0 15:18:47.561 2656.00 221.60 XLON 00041245467TRLO0 15:18:47.560 5002.00 221.60 BATE 00041245466TRLO0 15:18:47.560 135.00 221.60 CHIX 00041245465TRLO0 15:18:47.560 873.00 221.60 CHIX 00041245464TRLO0 15:18:44.192 905.00 221.80 CHIX 00041245463TRLO0 15:18:44.183 6454.00 222.00 BATE 00041245462TRLO0 15:18:44.183 681.00 222.00 BATE 00041245461TRLO0 15:18:44.183 152.00 222.00 BATE 00041245460TRLO0 15:18:44.170 465.00 221.80 XLON 00041245459TRLO0 15:18:44.170 1086.00 221.80 XLON 00041245458TRLO0 15:18:44.170 166.00 221.80 XLON 00041245457TRLO0 15:18:44.170 2695.00 221.80 XLON 00041245456TRLO0 15:18:44.170 1288.00 221.80 BATE 00041245455TRLO0 15:18:44.170 1786.00 221.80 BATE 00041245454TRLO0 15:18:44.170 3317.00 221.80 CHIX 00041245453TRLO0 15:12:15.781 888.00 222.00 BATE 00041245230TRLO0 15:12:15.781 4064.00 222.00 CHIX 00041245229TRLO0 15:12:05.996 1126.00 222.00 BATE 00041245221TRLO0 15:12:05.969 1060.00 222.00 BATE 00041245220TRLO0 15:12:05.531 916.00 222.20 CHIX 00041245217TRLO0 15:12:05.531 81.00 222.20 CHIX 00041245218TRLO0 15:12:05.506 3346.00 222.00 XLON 00041245216TRLO0 15:12:05.506 720.00 222.00 XLON 00041245215TRLO0 15:12:05.506 824.00 222.00 XLON 00041245214TRLO0 15:12:05.459 1258.00 222.00 TRQX 00041245213TRLO0 15:12:05.459 3074.00 222.00 XLON 00041245212TRLO0 15:12:05.459 3074.00 222.00 BATE 00041245211TRLO0 15:12:05.459 580.00 222.00 CHIX 00041245210TRLO0 15:12:05.459 2252.00 222.00 CHIX 00041245209TRLO0 15:11:06.062 95.00 222.20 CHIX 00041245175TRLO0 15:11:06.062 1028.00 222.20 CHIX 00041245174TRLO0 15:11:06.060 1096.00 222.20 XLON 00041245173TRLO0 15:10:44.846 687.00 222.20 CHIX 00041245139TRLO0 15:10:44.837 552.00 222.20 XLON 00041245138TRLO0 15:10:44.836 846.00 222.20 XLON 00041245137TRLO0 15:10:44.825 585.00 222.20 CHIX 00041245136TRLO0 15:10:44.824 280.00 222.20 CHIX 00041245135TRLO0 15:10:44.823 1022.00 222.20 XLON 00041245134TRLO0 15:05:47.041 1982.00 221.60 XLON 00041244922TRLO0 15:03:57.637 348.00 221.60 BATE 00041244838TRLO0 15:03:49.527 2642.00 221.80 XLON 00041244833TRLO0 15:03:49.527 922.00 221.80 TRQX 00041244834TRLO0 15:03:49.527 3074.00 221.80 BATE 00041244830TRLO0 15:03:49.527 2617.00 221.80 CHIX 00041244831TRLO0 15:03:49.527 432.00 221.80 XLON 00041244832TRLO0 15:00:47.730 752.00 221.80 XLON 00041244758TRLO0 15:00:39.530 202.00 221.80 BATE 00041244746TRLO0 14:59:38.369 373.00 221.80 XLON 00041244714TRLO0 14:59:37.033 262.00 221.80 XLON 00041244712TRLO0 14:58:57.863 182.00 221.80 BATE 00041244658TRLO0 14:48:06.443 674.00 222.00 XLON 00041244113TRLO0 14:48:06.443 367.00 222.00 XLON 00041244114TRLO0 14:48:06.443 339.00 222.00 XLON 00041244112TRLO0 14:48:06.421 1258.00 222.00 CHIX 00041244110TRLO0 14:48:06.421 4683.00 222.00 BATE 00041244111TRLO0 14:48:06.420 3236.00 222.00 XLON 00041244109TRLO0 14:48:06.419 293.00 222.00 CHIX 00041244108TRLO0 14:46:55.235 1050.00 222.00 CHIX 00041243843TRLO0 14:42:41.464 1182.00 221.60 BATE 00041243583TRLO0 14:42:10.780 906.00 221.60 XLON 00041243553TRLO0 14:41:24.741 146.00 221.80 BATE 00041243530TRLO0 14:41:24.539 855.00 221.80 BATE 00041243529TRLO0 14:41:23.594 682.00 222.00 TRQX 00041243528TRLO0 14:41:23.594 1661.00 222.00 BATE 00041243527TRLO0 14:41:09.791 943.00 222.20 BATE 00041243520TRLO0 14:41:06.221 1134.00 222.40 BATE 00041243518TRLO0 14:41:04.481 435.00 222.40 BATE 00041243516TRLO0 14:41:00.271 1113.00 222.40 XLON 00041243510TRLO0 14:41:00.271 259.00 222.40 CHIX 00041243509TRLO0 14:41:00.271 1341.00 222.40 BATE 00041243508TRLO0 14:40:59.856 2115.00 222.40 XLON 00041243507TRLO0 14:40:59.688 232.00 222.60 CHIX 00041243506TRLO0 14:40:59.688 156.00 222.60 CHIX 00041243505TRLO0 14:40:59.688 2518.00 222.60 CHIX 00041243504TRLO0 14:40:59.688 5142.00 222.60 XLON 00041243503TRLO0 14:40:59.688 3259.00 222.60 BATE 00041243502TRLO0 14:40:59.688 939.00 222.60 CHIX 00041243501TRLO0 14:40:59.673 1812.00 223.00 XLON 00041243500TRLO0 14:40:59.673 339.00 223.00 XLON 00041243499TRLO0 14:40:59.673 414.00 223.00 XLON 00041243498TRLO0 14:40:59.673 694.00 223.00 XLON 00041243497TRLO0 14:40:59.673 57.00 223.00 XLON 00041243496TRLO0 14:40:59.673 2.00 223.00 XLON 00041243495TRLO0 14:40:59.667 1188.00 223.00 CHIX 00041243494TRLO0 14:40:59.667 666.00 223.00 CHIX 00041243493TRLO0 14:40:59.667 189.00 223.00 CHIX 00041243492TRLO0 14:40:59.667 339.00 223.00 CHIX 00041243491TRLO0 14:40:59.667 211.00 223.00 CHIX 00041243490TRLO0 14:36:21.101 300.00 223.00 BATE 00041243182TRLO0 14:35:07.409 525.00 223.00 BATE 00041243053TRLO0 14:35:03.080 371.00 223.00 BATE 00041243048TRLO0 14:35:03.079 1387.00 223.00 BATE 00041243047TRLO0 14:35:03.079 200.00 223.00 BATE 00041243046TRLO0 14:32:33.752 868.00 222.80 XLON 00041242821TRLO0 14:32:33.691 612.00 223.00 CHIX 00041242820TRLO0 14:32:30.240 2242.00 223.00 CHIX 00041242819TRLO0 14:32:30.240 1326.00 223.00 BATE 00041242818TRLO0 14:32:30.238 2032.00 223.00 XLON 00041242817TRLO0 14:32:29.151 349.00 223.20 BATE 00041242816TRLO0 14:32:29.151 6.00 223.20 BATE 00041242815TRLO0 14:32:29.151 534.00 223.20 BATE 00041242814TRLO0 14:32:29.150 454.00 223.20 BATE 00041242813TRLO0 14:32:29.140 90.00 223.20 TRQX 00041242812TRLO0 14:32:29.140 2246.00 223.20 XLON 00041242811TRLO0 14:32:29.140 1213.00 223.20 TRQX 00041242810TRLO0 14:32:29.139 3024.00 223.20 BATE 00041242809TRLO0 14:32:25.124 1037.00 223.40 CHIX 00041242807TRLO0 14:32:25.124 122.00 223.40 CHIX 00041242806TRLO0 14:32:25.124 1427.00 223.40 CHIX 00041242805TRLO0 14:24:30.172 1933.00 223.00 XLON 00041242487TRLO0 14:24:30.172 2803.00 223.00 XLON 00041242485TRLO0 14:23:39.064 164.00 223.00 XLON 00041242451TRLO0 14:23:39.064 1327.00 223.00 XLON 00041242450TRLO0 14:23:39.043 29.00 222.80 CHIX 00041242449TRLO0 14:23:39.042 956.00 223.00 TRQX 00041242448TRLO0 14:23:39.042 3238.00 223.00 XLON 00041242447TRLO0 14:23:39.041 3074.00 223.00 BATE 00041242446TRLO0 14:23:39.041 3088.00 223.00 CHIX 00041242445TRLO0 14:03:50.163 1264.00 222.80 CHIX 00041241652TRLO0 14:03:40.761 700.00 222.80 CHIX 00041241648TRLO0 13:57:49.994 591.00 222.80 BATE 00041241357TRLO0 13:57:47.568 815.00 222.80 XLON 00041241356TRLO0 13:56:02.986 586.00 222.80 BATE 00041241313TRLO0 13:56:00.033 622.00 222.80 XLON 00041241302TRLO0 13:55:51.413 887.00 223.00 XLON 00041241292TRLO0 13:55:51.413 836.00 223.00 BATE 00041241291TRLO0 13:55:51.413 1059.00 223.00 CHIX 00041241290TRLO0 13:54:57.240 1721.00 223.20 XLON 00041241260TRLO0 13:54:57.240 1614.00 223.20 BATE 00041241259TRLO0 13:54:57.240 1421.00 223.20 CHIX 00041241258TRLO0 13:54:57.225 1461.00 223.40 XLON 00041241257TRLO0 13:54:57.225 2460.00 223.40 XLON 00041241256TRLO0 13:54:57.225 3678.00 223.40 BATE 00041241255TRLO0 13:54:57.225 3260.00 223.40 CHIX 00041241254TRLO0 13:45:48.064 1494.00 223.40 BATE 00041241076TRLO0 13:44:46.155 398.00 223.40 CHIX 00041241066TRLO0 13:43:52.931 36.00 223.40 CHIX 00041241058TRLO0 13:43:35.486 15.00 223.40 CHIX 00041241055TRLO0 13:43:35.486 12.00 223.40 CHIX 00041241054TRLO0 13:43:26.414 1473.00 223.40 BATE 00041241053TRLO0 13:42:52.735 818.00 223.40 BATE 00041241048TRLO0 13:42:13.848 1081.00 223.60 CHIX 00041241032TRLO0 13:42:13.848 300.00 223.60 CHIX 00041241031TRLO0 13:42:11.804 39.00 223.60 CHIX 00041241030TRLO0 13:42:11.804 977.00 223.60 XLON 00041241029TRLO0 13:42:11.804 163.00 223.60 CHIX 00041241028TRLO0 13:42:11.804 922.00 223.60 BATE 00041241027TRLO0 13:42:11.804 187.00 223.60 CHIX 00041241026TRLO0 13:42:11.804 94.00 223.60 CHIX 00041241025TRLO0 13:42:11.803 1118.00 223.60 CHIX 00041241024TRLO0 13:41:30.256 4.00 223.60 CHIX 00041241012TRLO0 13:41:30.255 43.00 223.60 CHIX 00041241011TRLO0 13:41:26.734 331.00 223.60 TRQX 00041241010TRLO0 13:41:26.734 29.00 223.60 CHIX 00041241009TRLO0 13:41:26.734 628.00 223.60 CHIX 00041241008TRLO0 13:41:26.733 1028.00 223.60 TRQX 00041241007TRLO0 13:41:26.733 2147.00 223.60 XLON 00041241006TRLO0 13:41:26.733 600.00 223.60 CHIX 00041241005TRLO0 13:41:26.733 4712.00 223.60 BATE 00041241004TRLO0 13:41:26.733 928.00 223.60 CHIX 00041241003TRLO0 13:41:14.030 4054.00 223.80 XLON 00041241000TRLO0 13:41:14.029 840.00 223.80 XLON 00041240999TRLO0 13:41:14.015 498.00 223.80 XLON 00041240998TRLO0 13:41:14.015 203.00 223.80 XLON 00041240997TRLO0 13:33:15.022 1.00 223.40 CHIX 00041240873TRLO0 13:31:33.259 37.00 223.40 CHIX 00041240668TRLO0 13:30:26.800 56.00 223.40 BATE 00041240646TRLO0 13:29:52.168 36.00 223.40 CHIX 00041240544TRLO0 13:26:08.086 36.00 223.40 CHIX 00041240448TRLO0 13:23:03.987 219.00 223.40 BATE 00041240414TRLO0 13:22:29.540 914.00 223.60 XLON 00041240407TRLO0 13:22:28.663 1500.00 223.80 CHIX 00041240404TRLO0 13:22:28.663 1455.00 223.80 BATE 00041240403TRLO0 13:22:23.302 6.00 223.80 CHIX 00041240401TRLO0 13:22:18.843 1379.00 223.80 XLON 00041240400TRLO0 13:22:18.642 3248.00 223.80 XLON 00041240399TRLO0 13:22:18.642 2025.00 223.80 BATE 00041240398TRLO0 13:19:16.662 36.00 223.80 CHIX 00041240308TRLO0 13:19:14.558 199.00 223.80 BATE 00041240301TRLO0 13:11:29.676 785.00 224.00 BATE 00041240101TRLO0 13:11:28.245 611.00 224.00 BATE 00041240100TRLO0 13:11:27.095 50.00 224.00 BATE 00041240099TRLO0 13:11:27.085 844.00 224.00 CHIX 00041240098TRLO0 13:11:26.641 100.00 224.00 BATE 00041240097TRLO0 13:11:26.641 40.00 224.00 BATE 00041240095TRLO0 13:11:26.640 1942.00 224.00 XLON 00041240096TRLO0 13:11:26.640 140.00 224.00 XLON 00041240094TRLO0 13:11:26.640 1208.00 224.00 CHIX 00041240093TRLO0 13:07:30.112 1350.00 224.00 BATE 00041240050TRLO0 13:06:10.341 237.00 224.00 BATE 00041240032TRLO0 13:06:10.341 870.00 224.00 CHIX 00041240031TRLO0 13:05:22.533 1181.00 224.00 CHIX 00041240017TRLO0 13:02:47.364 646.00 224.20 TRQX 00041239993TRLO0 13:02:47.364 1559.00 224.20 CHIX 00041239992TRLO0 13:02:47.364 1012.00 224.20 BATE 00041239991TRLO0 13:02:47.363 1386.00 224.20 CHIX 00041239990TRLO0 13:02:32.670 847.00 224.20 XLON 00041239987TRLO0 13:02:18.792 679.00 224.20 BATE 00041239982TRLO0 13:02:14.793 843.00 224.20 XLON 00041239981TRLO0 13:02:14.793 1121.00 224.20 BATE 00041239980TRLO0 13:02:11.142 1018.00 224.20 BATE 00041239979TRLO0 13:00:50.630 1512.00 224.20 XLON 00041239952TRLO0 13:00:47.547 1.00 224.20 CHIX 00041239951TRLO0 13:00:31.571 34.00 224.20 CHIX 00041239947TRLO0 13:00:06.954 1714.00 224.20 XLON 00041239943TRLO0 13:00:06.954 435.00 224.20 BATE 00041239942TRLO0 13:00:06.954 6.00 224.20 BATE 00041239941TRLO0 12:59:48.029 228.00 224.20 BATE 00041239925TRLO0 12:59:40.926 827.00 224.20 BATE 00041239924TRLO0 12:59:29.389 1553.00 224.20 BATE 00041239923TRLO0 12:59:27.556 33.00 224.20 CHIX 00041239921TRLO0 12:59:27.555 7.00 224.20 CHIX 00041239920TRLO0 12:59:17.781 1137.00 224.20 BATE 00041239917TRLO0 12:59:12.635 621.00 224.20 XLON 00041239915TRLO0 12:59:12.635 1913.00 224.20 XLON 00041239914TRLO0 12:59:12.635 1445.00 224.20 XLON 00041239913TRLO0 12:59:09.270 13.00 224.20 CHIX 00041239910TRLO0 12:59:09.270 535.00 224.20 CHIX 00041239909TRLO0 12:59:07.980 1751.00 224.40 XLON 00041239907TRLO0 12:59:07.980 1579.00 224.40 CHIX 00041239906TRLO0 12:59:07.980 679.00 224.40 XLON 00041239905TRLO0 12:59:07.980 2316.00 224.40 BATE 00041239904TRLO0 12:54:07.501 7.00 224.40 BATE 00041239866TRLO0 12:53:16.462 1209.00 224.40 BATE 00041239854TRLO0 12:53:00.448 2413.00 224.40 XLON 00041239838TRLO0 12:53:00.431 150.00 224.40 BATE 00041239837TRLO0 12:53:00.431 88.00 224.40 BATE 00041239836TRLO0 12:53:00.431 131.00 224.40 BATE 00041239835TRLO0 12:53:00.431 56.00 224.40 BATE 00041239834TRLO0 12:53:00.431 1289.00 224.40 BATE 00041239833TRLO0 12:53:00.430 436.00 224.40 BATE 00041239832TRLO0 12:53:00.430 172.00 224.40 BATE 00041239831TRLO0 12:53:00.430 1193.00 224.40 XLON 00041239830TRLO0 12:53:00.430 1247.00 224.40 XLON 00041239829TRLO0 12:51:51.375 1512.00 224.40 BATE 00041239814TRLO0 12:51:00.836 564.00 224.40 BATE 00041239796TRLO0 12:51:00.831 125.00 224.40 XLON 00041239795TRLO0 12:51:00.831 1105.00 224.40 XLON 00041239794TRLO0 12:51:00.831 911.00 224.40 BATE 00041239793TRLO0 12:51:00.831 738.00 224.40 XLON 00041239792TRLO0 12:51:00.831 372.00 224.40 XLON 00041239791TRLO0 12:50:28.430 63.00 224.40 XLON 00041239781TRLO0 12:50:28.430 76.00 224.40 XLON 00041239780TRLO0 12:50:27.476 109.00 224.40 BATE 00041239778TRLO0 12:49:32.804 466.00 224.40 XLON 00041239751TRLO0 12:46:05.649 1918.00 224.40 CHIX 00041239708TRLO0 12:46:05.649 1887.00 224.40 BATE 00041239707TRLO0 12:46:05.648 772.00 224.40 XLON 00041239706TRLO0 12:45:03.090 571.00 224.60 CHIX 00041239695TRLO0 12:45:02.890 842.00 224.60 CHIX 00041239694TRLO0 12:45:02.857 835.00 224.60 CHIX 00041239693TRLO0 12:45:02.733 270.00 224.60 CHIX 00041239692TRLO0 12:45:02.732 952.00 224.60 CHIX 00041239691TRLO0 12:45:02.732 611.00 224.60 CHIX 00041239690TRLO0 12:44:57.767 766.00 224.60 CHIX 00041239689TRLO0 12:44:57.733 831.00 224.60 CHIX 00041239688TRLO0 12:44:57.733 824.00 224.60 CHIX 00041239687TRLO0 12:44:57.733 146.00 224.60 CHIX 00041239686TRLO0 12:44:57.733 465.00 224.60 CHIX 00041239685TRLO0 12:44:57.729 1439.00 224.40 TRQX 00041239684TRLO0 12:44:57.729 2846.00 224.40 BATE 00041239683TRLO0 12:30:23.067 163.00 222.80 BATE 00041239462TRLO0 12:30:19.623 1173.00 223.00 XLON 00041239461TRLO0 12:30:19.607 2427.00 223.00 XLON 00041239460TRLO0 12:30:19.586 1351.00 223.00 XLON 00041239459TRLO0 12:30:19.585 200.00 223.00 XLON 00041239458TRLO0 12:28:56.044 858.00 222.80 CHIX 00041239444TRLO0 12:22:29.376 100.00 222.80 BATE 00041239326TRLO0 12:17:08.011 91.00 223.00 XLON 00041239258TRLO0 12:11:25.096 42.00 222.80 BATE 00041239204TRLO0 12:08:58.044 398.00 222.80 BATE 00041239187TRLO0 12:01:11.280 37.00 222.60 CHIX 00041239123TRLO0 12:01:11.280 938.00 222.60 BATE 00041239122TRLO0 12:00:02.423 44.00 222.60 CHIX 00041239104TRLO0 12:00:02.423 567.00 222.60 BATE 00041239105TRLO0 12:00:02.222 942.00 222.80 BATE 00041239101TRLO0 12:00:02.222 1053.00 222.80 CHIX 00041239102TRLO0 12:00:02.222 960.00 222.80 XLON 00041239103TRLO0 11:59:59.894 1258.00 222.80 XLON 00041239090TRLO0 11:59:59.792 1319.00 223.00 TRQX 00041239088TRLO0 11:59:59.792 78.00 223.00 XLON 00041239087TRLO0 11:59:59.792 2150.00 223.00 BATE 00041239086TRLO0 11:59:59.792 2141.00 223.00 CHIX 00041239085TRLO0 11:59:59.791 3034.00 223.00 XLON 00041239084TRLO0 11:59:58.025 50.00 223.00 CHIX 00041239083TRLO0 11:58:46.006 198.00 223.20 XLON 00041239070TRLO0 11:58:46.006 500.00 223.20 XLON 00041239069TRLO0 11:58:17.773 1384.00 223.00 BATE 00041239064TRLO0 11:57:59.926 1.00 223.20 BATE 00041239060TRLO0 11:57:59.926 1166.00 223.20 BATE 00041239061TRLO0 11:56:50.006 159.00 223.20 XLON 00041239046TRLO0 11:56:50.005 594.00 223.20 XLON 00041239045TRLO0 11:54:54.008 19.00 223.20 XLON 00041239015TRLO0 11:54:54.008 570.00 223.20 XLON 00041239014TRLO0 11:52:58.006 318.00 223.20 XLON 00041238995TRLO0 11:52:58.006 504.00 223.20 XLON 00041238994TRLO0 11:52:56.600 1544.00 223.00 BATE 00041238993TRLO0 11:51:11.401 1.00 223.00 CHIX 00041238978TRLO0 11:50:50.520 349.00 223.20 XLON 00041238966TRLO0 11:50:50.520 503.00 223.20 XLON 00041238965TRLO0 11:50:50.517 750.00 223.20 BATE 00041238964TRLO0 11:50:44.827 1683.00 223.20 CHIX 00041238960TRLO0 11:50:44.827 1690.00 223.20 BATE 00041238959TRLO0 11:50:44.826 1890.00 223.20 XLON 00041238961TRLO0 11:48:32.957 38.00 223.20 CHIX 00041238929TRLO0 11:48:32.957 17.00 223.20 CHIX 00041238930TRLO0 11:47:35.181 12.00 223.20 CHIX 00041238914TRLO0 11:47:35.179 21.00 223.20 CHIX 00041238913TRLO0 11:47:10.031 1220.00 223.20 CHIX 00041238907TRLO0 11:41:55.616 1.00 223.20 CHIX 00041238791TRLO0 11:31:26.275 415.00 223.00 XLON 00041238611TRLO0 11:31:26.275 111.00 223.00 XLON 00041238612TRLO0 11:31:16.280 803.00 223.20 BATE 00041238610TRLO0 11:31:16.270 211.00 223.20 CHIX 00041238607TRLO0 11:31:16.270 873.00 223.20 XLON 00041238609TRLO0 11:31:16.270 1131.00 223.20 BATE 00041238608TRLO0 11:31:16.269 873.00 223.20 CHIX 00041238605TRLO0 11:31:16.235 2578.00 223.40 BATE 00041238603TRLO0 11:31:16.235 49.00 223.40 CHIX 00041238602TRLO0 11:31:16.235 1350.00 223.40 CHIX 00041238601TRLO0 11:31:16.235 1993.00 223.40 XLON 00041238604TRLO0 11:25:05.779 1135.00 223.40 XLON 00041238550TRLO0 11:24:22.828 68.00 223.40 XLON 00041238539TRLO0 11:19:07.348 574.00 223.20 XLON 00041238476TRLO0 11:19:07.348 634.00 223.20 BATE 00041238475TRLO0 11:16:33.754 356.00 223.40 XLON 00041238437TRLO0 11:16:33.754 409.00 223.40 XLON 00041238438TRLO0 11:16:26.264 1105.00 223.60 XLON 00041238432TRLO0 11:16:24.469 1157.00 224.00 XLON 00041238430TRLO0 11:16:24.469 697.00 223.80 XLON 00041238431TRLO0 11:16:10.332 800.00 224.20 XLON 00041238429TRLO0 11:16:08.613 107.00 224.60 XLON 00041238428TRLO0 11:16:08.613 416.00 224.60 XLON 00041238427TRLO0 11:16:08.600 1278.00 224.40 BATE 00041238425TRLO0 11:16:08.600 1192.00 224.40 XLON 00041238426TRLO0 11:16:08.493 519.00 224.60 XLON 00041238424TRLO0 11:16:08.493 56.00 224.60 XLON 00041238423TRLO0 11:16:08.300 776.00 224.60 XLON 00041238421TRLO0 11:16:08.300 964.00 224.60 XLON 00041238422TRLO0 11:16:08.145 155.00 224.60 BATE 00041238420TRLO0 11:16:08.145 1254.00 224.60 BATE 00041238419TRLO0 11:16:08.134 938.00 224.60 XLON 00041238418TRLO0 11:16:07.941 2996.00 225.00 BATE 00041238417TRLO0 11:16:07.879 3578.00 225.00 BATE 00041238416TRLO0 11:16:07.646 339.00 225.00 CHIX 00041238414TRLO0 11:16:07.646 2240.00 225.00 CHIX 00041238415TRLO0 11:16:07.642 2901.00 225.00 BATE 00041238413TRLO0 11:16:07.642 2877.00 224.60 CHIX 00041238411TRLO0 11:16:07.641 718.00 225.00 XLON 00041238408TRLO0 11:16:07.641 776.00 225.00 XLON 00041238409TRLO0 11:16:07.641 986.00 225.00 XLON 00041238407TRLO0 11:16:07.641 323.00 225.00 XLON 00041238410TRLO0 11:16:07.641 874.00 224.60 XLON 00041238412TRLO0 11:16:07.625 172.00 224.60 XLON 00041238406TRLO0 11:16:07.625 1735.00 224.80 XLON 00041238405TRLO0 11:16:07.625 6557.00 224.80 CHIX 00041238403TRLO0 11:16:07.625 2844.00 224.80 BATE 00041238404TRLO0 11:16:07.586 2030.00 225.00 BATE 00041238402TRLO0 11:16:07.582 1145.00 225.20 CHIX 00041238401TRLO0 11:16:07.566 721.00 225.40 BATE 00041238399TRLO0 11:16:07.566 103.00 225.40 BATE 00041238398TRLO0 11:16:07.566 4763.00 225.40 BATE 00041238400TRLO0 11:16:07.565 1365.00 225.00 XLON 00041238397TRLO0 11:16:07.558 776.00 225.20 XLON 00041238395TRLO0 11:16:07.558 435.00 225.20 XLON 00041238396TRLO0 11:16:07.556 700.00 225.00 CHIX 00041238394TRLO0 11:16:07.551 686.00 225.00 BATE 00041238393TRLO0 11:16:07.549 482.00 225.00 XLON 00041238392TRLO0 11:16:07.542 123.00 225.20 TRQX 00041238389TRLO0 11:16:07.542 1154.00 225.20 TRQX 00041238388TRLO0 11:16:07.542 1795.00 225.20 XLON 00041238387TRLO0 11:16:07.542 778.00 225.00 XLON 00041238390TRLO0 11:16:07.541 1166.00 225.20 CHIX 00041238391TRLO0 11:16:07.541 1758.00 225.20 BATE 00041238386TRLO0 11:15:12.998 240.00 225.20 CHIX 00041238371TRLO0 11:00:18.110 7.00 225.00 TRQX 00041238202TRLO0 10:55:28.128 999.00 225.20 CHIX 00041238166TRLO0 10:55:28.117 1003.00 225.20 BATE 00041238165TRLO0 10:55:28.092 1560.00 225.00 XLON 00041238163TRLO0 10:55:28.092 1010.00 225.00 TRQX 00041238164TRLO0 10:55:20.256 547.00 225.00 TRQX 00041238156TRLO0 10:55:20.255 15.00 225.00 XLON 00041238154TRLO0 10:55:20.255 1555.00 225.00 XLON 00041238155TRLO0 10:54:01.768 22.00 225.20 BATE 00041238142TRLO0 10:54:01.767 99.00 225.20 BATE 00041238141TRLO0 10:54:01.767 111.00 225.20 BATE 00041238140TRLO0 10:54:01.767 104.00 225.20 BATE 00041238139TRLO0 10:54:01.740 1542.00 224.80 XLON 00041238138TRLO0 10:31:50.199 2094.00 224.80 CHIX 00041237848TRLO0 10:31:50.199 190.00 224.80 CHIX 00041237851TRLO0 10:31:50.199 136.00 224.80 CHIX 00041237849TRLO0 10:31:50.199 27.00 224.80 CHIX 00041237850TRLO0 10:30:26.339 4.00 224.60 BATE 00041237828TRLO0 10:30:13.309 841.00 224.60 XLON 00041237826TRLO0 10:26:56.827 282.00 224.60 XLON 00041237788TRLO0 10:26:08.293 196.00 224.60 BATE 00041237777TRLO0 10:25:38.848 862.00 224.60 CHIX 00041237765TRLO0 10:23:05.198 528.00 224.60 BATE 00041237725TRLO0 10:23:00.774 1239.00 224.80 XLON 00041237724TRLO0 10:23:00.749 1.00 224.60 CHIX 00041237723TRLO0 10:18:34.023 592.00 224.60 XLON 00041237664TRLO0 10:18:23.630 1.00 224.60 CHIX 00041237660TRLO0 10:17:22.205 1350.00 224.60 XLON 00041237633TRLO0 10:17:22.205 1150.00 224.60 BATE 00041237632TRLO0 10:05:44.802 520.00 224.00 CHIX 00041237443TRLO0 10:00:42.633 703.00 224.60 XLON 00041237398TRLO0 10:00:42.633 721.00 224.60 BATE 00041237397TRLO0 10:00:34.749 927.00 224.80 XLON 00041237396TRLO0 10:00:34.749 46.00 224.80 CHIX 00041237394TRLO0 10:00:34.749 898.00 224.80 BATE 00041237395TRLO0 10:00:34.749 1208.00 224.80 CHIX 00041237393TRLO0 10:00:30.988 2222.00 225.00 XLON 00041237392TRLO0 10:00:30.987 1869.00 225.00 BATE 00041237391TRLO0 10:00:30.987 1440.00 225.00 CHIX 00041237390TRLO0 10:00:06.035 575.00 225.00 XLON 00041237386TRLO0 10:00:06.035 107.00 225.00 BATE 00041237385TRLO0 09:57:30.489 442.00 225.00 BATE 00041237245TRLO0 09:57:30.356 671.00 225.00 XLON 00041237244TRLO0 09:53:10.686 78.00 224.60 CHIX 00041237144TRLO0 09:50:54.487 738.00 224.60 CHIX 00041237112TRLO0 09:50:36.917 602.00 224.80 CHIX 00041237109TRLO0 09:50:36.917 1357.00 224.80 XLON 00041237111TRLO0 09:50:36.917 518.00 224.80 CHIX 00041237110TRLO0 09:50:31.511 693.00 225.00 BATE 00041237108TRLO0 09:50:31.511 56.00 225.00 CHIX 00041237107TRLO0 09:50:31.511 1.00 225.00 CHIX 00041237106TRLO0 09:50:16.611 750.00 225.00 XLON 00041237103TRLO0 09:50:16.404 14.00 225.20 XLON 00041237102TRLO0 09:50:16.404 1700.00 225.20 XLON 00041237101TRLO0 09:50:14.079 210.00 225.20 XLON 00041237100TRLO0 09:50:14.079 431.00 225.20 XLON 00041237099TRLO0 09:50:09.943 640.00 225.20 XLON 00041237097TRLO0 09:50:09.943 349.00 225.20 XLON 00041237096TRLO0 09:50:09.932 649.00 225.00 CHIX 00041237094TRLO0 09:50:09.932 961.00 225.00 XLON 00041237095TRLO0 09:50:06.323 954.00 225.20 XLON 00041237092TRLO0 09:50:06.311 119.00 225.20 BATE 00041237089TRLO0 09:50:06.311 1009.00 225.20 CHIX 00041237088TRLO0 09:50:06.311 674.00 225.20 BATE 00041237087TRLO0 09:50:06.311 207.00 225.20 BATE 00041237091TRLO0 09:50:06.310 1371.00 225.20 XLON 00041237090TRLO0 09:50:06.155 1089.00 225.40 TRQX 00041237085TRLO0 09:50:06.155 1322.00 225.40 XLON 00041237086TRLO0 09:50:06.155 241.00 225.40 CHIX 00041237084TRLO0 09:50:06.155 635.00 225.40 CHIX 00041237082TRLO0 09:50:06.155 1952.00 225.40 BATE 00041237083TRLO0 09:49:14.012 1388.00 225.40 XLON 00041237065TRLO0 09:49:14.012 1275.00 225.40 BATE 00041237064TRLO0 09:49:14.012 269.00 225.40 CHIX 00041237063TRLO0 09:48:43.808 771.00 225.40 XLON 00041237060TRLO0 09:48:39.351 64.00 225.40 CHIX 00041237059TRLO0 09:44:09.881 658.00 225.40 BATE 00041236969TRLO0 09:43:26.008 682.00 225.80 BATE 00041236965TRLO0 09:41:54.233 554.00 225.80 BATE 00041236943TRLO0 09:41:50.286 1327.00 225.80 BATE 00041236942TRLO0 09:41:38.046 660.00 225.80 BATE 00041236940TRLO0 09:41:37.388 987.00 225.80 BATE 00041236939TRLO0 09:41:36.923 310.00 225.80 BATE 00041236938TRLO0 09:41:36.923 1060.00 225.80 BATE 00041236937TRLO0 09:41:36.888 1397.00 225.80 BATE 00041236936TRLO0 09:41:36.851 1406.00 225.80 BATE 00041236935TRLO0 09:41:36.834 1361.00 225.80 BATE 00041236934TRLO0 09:41:36.824 1242.00 225.60 TRQX 00041236933TRLO0 09:41:36.824 542.00 225.60 XLON 00041236932TRLO0 09:41:36.824 195.00 225.60 CHIX 00041236931TRLO0 09:41:36.824 55.00 225.60 CHIX 00041236930TRLO0 09:41:34.262 513.00 225.60 XLON 00041236928TRLO0 09:41:32.557 746.00 225.60 CHIX 00041236927TRLO0 09:41:32.012 33.00 225.60 CHIX 00041236926TRLO0 09:41:31.998 283.00 225.80 BATE 00041236925TRLO0 09:41:31.997 44.00 225.80 BATE 00041236924TRLO0 09:41:31.997 2868.00 225.80 BATE 00041236923TRLO0 09:41:31.997 297.00 225.80 BATE 00041236922TRLO0 09:41:31.997 112.00 225.80 BATE 00041236921TRLO0 09:41:31.986 1017.00 225.60 XLON 00041236920TRLO0 09:41:31.986 993.00 225.60 BATE 00041236919TRLO0 09:41:31.986 793.00 225.60 CHIX 00041236918TRLO0 09:41:31.985 320.00 225.60 CHIX 00041236917TRLO0 09:34:53.055 78.00 225.60 CHIX 00041236817TRLO0 09:31:02.040 1004.00 225.80 CHIX 00041236729TRLO0 09:31:02.039 1739.00 225.60 XLON 00041236730TRLO0 09:30:27.381 439.00 226.00 CHIX 00041236693TRLO0 09:30:27.381 99.00 226.00 CHIX 00041236692TRLO0 09:30:27.368 1301.00 225.80 CHIX 00041236691TRLO0 09:30:27.368 327.00 225.80 CHIX 00041236690TRLO0 09:30:27.368 999.00 225.80 BATE 00041236689TRLO0 09:28:31.001 281.00 226.00 XLON 00041236653TRLO0 09:28:31.001 297.00 226.00 XLON 00041236652TRLO0 09:28:29.995 507.00 225.80 CHIX 00041236651TRLO0 09:28:16.680 611.00 226.00 CHIX 00041236648TRLO0 09:28:16.679 612.00 226.00 XLON 00041236647TRLO0 09:23:22.133 75.00 224.80 CHIX 00041236574TRLO0 09:19:03.344 144.00 224.80 CHIX 00041236453TRLO0 09:18:58.456 288.00 225.00 CHIX 00041236452TRLO0 09:18:58.448 272.00 224.80 BATE 00041236451TRLO0 09:18:58.444 143.00 224.80 XLON 00041236450TRLO0 09:18:58.444 1700.00 224.80 XLON 00041236449TRLO0 09:18:58.430 395.00 224.80 XLON 00041236448TRLO0 09:18:58.430 239.00 224.80 BATE 00041236447TRLO0 09:18:58.430 1099.00 224.80 CHIX 00041236446TRLO0 09:18:58.430 316.00 224.80 XLON 00041236445TRLO0 09:18:58.430 731.00 224.80 BATE 00041236444TRLO0 09:18:19.001 661.00 225.00 XLON 00041236396TRLO0 09:18:19.001 354.00 225.00 XLON 00041236395TRLO0 09:15:31.109 1423.00 225.00 CHIX 00041236255TRLO0 09:03:56.496 657.00 223.80 CHIX 00041235956TRLO0 09:01:48.897 1451.00 223.00 XLON 00041235925TRLO0 09:00:29.380 216.00 223.00 CHIX 00041235916TRLO0 09:00:08.667 191.00 223.00 BATE 00041235904TRLO0 08:59:01.728 651.00 223.00 BATE 00041235880TRLO0 08:59:01.727 503.00 223.00 XLON 00041235881TRLO0 08:58:55.733 137.00 223.00 CHIX 00041235878TRLO0 08:57:04.909 151.00 223.00 CHIX 00041235855TRLO0 08:57:01.166 954.00 223.20 XLON 00041235853TRLO0 08:57:01.166 1897.00 223.20 BATE 00041235852TRLO0 08:57:01.166 999.00 223.20 CHIX 00041235851TRLO0 08:56:01.929 1748.00 223.40 XLON 00041235841TRLO0 08:51:58.864 1009.00 223.40 BATE 00041235792TRLO0 08:51:57.860 139.00 223.40 BATE 00041235791TRLO0 08:51:56.500 403.00 223.40 XLON 00041235789TRLO0 08:51:56.500 806.00 223.40 XLON 00041235790TRLO0 08:51:35.505 22.00 223.60 CHIX 00041235786TRLO0 08:51:35.505 12.00 223.60 CHIX 00041235787TRLO0 08:51:35.504 461.00 223.60 CHIX 00041235784TRLO0 08:51:35.504 286.00 223.60 CHIX 00041235785TRLO0 08:48:59.328 750.00 223.00 BATE 00041235754TRLO0 08:48:59.328 1172.00 223.00 CHIX 00041235753TRLO0 08:48:57.164 268.00 223.00 BATE 00041235752TRLO0 08:48:57.163 721.00 223.00 XLON 00041235751TRLO0 08:48:57.163 356.00 223.00 XLON 00041235750TRLO0 08:44:00.038 1.00 223.40 BATE 00041235641TRLO0 08:44:00.038 932.00 223.40 CHIX 00041235640TRLO0 08:44:00.014 996.00 223.40 BATE 00041235639TRLO0 08:43:21.863 1232.00 223.60 CHIX 00041235618TRLO0 08:43:21.862 1424.00 223.60 BATE 00041235617TRLO0 08:43:21.862 109.00 223.60 CHIX 00041235616TRLO0 08:43:19.908 589.00 223.80 XLON 00041235614TRLO0 08:43:19.884 654.00 224.00 BATE 00041235613TRLO0 08:43:19.883 936.00 224.20 BATE 00041235612TRLO0 08:43:19.873 1031.00 224.00 XLON 00041235611TRLO0 08:43:19.872 2063.00 224.20 XLON 00041235610TRLO0 08:43:19.872 287.00 224.20 XLON 00041235609TRLO0 08:43:19.872 128.00 224.20 XLON 00041235608TRLO0 08:43:19.872 358.00 224.20 XLON 00041235607TRLO0 08:43:19.872 801.00 224.20 XLON 00041235606TRLO0 08:43:19.861 694.00 224.40 CHIX 00041235605TRLO0 08:43:19.861 581.00 224.40 CHIX 00041235604TRLO0 08:43:19.849 694.00 224.00 XLON 00041235603TRLO0 08:43:19.849 658.00 224.00 BATE 00041235602TRLO0 08:43:19.848 993.00 224.20 XLON 00041235601TRLO0 08:43:19.848 1092.00 224.20 TRQX 00041235600TRLO0 08:43:19.848 884.00 224.20 BATE 00041235599TRLO0 08:43:19.848 1089.00 224.20 CHIX 00041235598TRLO0 08:31:33.793 405.00 223.40 CHIX 00041235436TRLO0 08:31:30.887 1719.00 223.60 BATE 00041235434TRLO0 08:31:30.887 1054.00 223.60 CHIX 00041235432TRLO0 08:31:30.887 232.00 223.60 CHIX 00041235433TRLO0 08:31:30.886 646.00 223.60 XLON 00041235431TRLO0 08:31:30.886 954.00 223.60 XLON 00041235430TRLO0 08:30:56.016 129.00 224.00 BATE 00041235415TRLO0 08:30:56.013 1090.00 224.00 BATE 00041235414TRLO0 08:30:56.012 389.00 224.00 BATE 00041235413TRLO0 08:30:56.011 343.00 224.00 BATE 00041235412TRLO0 08:29:58.023 644.00 224.00 BATE 00041235397TRLO0 08:29:58.009 654.00 223.80 BATE 00041235395TRLO0 08:29:58.008 685.00 223.80 XLON 00041235396TRLO0 08:29:58.008 978.00 224.00 XLON 00041235394TRLO0 08:29:58.008 1079.00 224.00 CHIX 00041235392TRLO0 08:29:58.008 934.00 224.00 BATE 00041235393TRLO0 08:27:49.567 937.00 224.20 BATE 00041235355TRLO0 08:27:49.567 800.00 224.20 CHIX 00041235354TRLO0 08:25:23.446 500.00 223.60 XLON 00041235334TRLO0 08:25:23.446 1161.00 223.60 XLON 00041235335TRLO0 08:24:28.447 1134.00 223.80 XLON 00041235329TRLO0 08:22:04.454 369.00 223.40 CHIX 00041235295TRLO0 08:17:18.335 612.00 223.20 XLON 00041235176TRLO0 08:16:40.754 571.00 223.60 BATE 00041235157TRLO0 08:16:40.754 536.00 223.60 XLON 00041235156TRLO0 08:16:39.908 890.00 223.80 XLON 00041235154TRLO0 08:16:39.908 1372.00 223.80 BATE 00041235153TRLO0 08:16:31.400 895.00 224.00 XLON 00041235146TRLO0 08:16:31.400 230.00 224.00 BATE 00041235145TRLO0 08:16:28.749 1040.00 224.00 BATE 00041235144TRLO0 08:16:26.715 769.00 224.40 BATE 00041235142TRLO0 08:16:26.693 1277.00 224.40 BATE 00041235141TRLO0 08:16:26.682 635.00 224.40 BATE 00041235138TRLO0 08:16:26.682 326.00 224.20 XLON 00041235140TRLO0 08:16:26.682 308.00 224.20 XLON 00041235139TRLO0 08:16:26.564 927.00 224.40 BATE 00041235137TRLO0 08:16:26.563 480.00 224.20 XLON 00041235134TRLO0 08:16:26.563 379.00 224.20 XLON 00041235135TRLO0 08:16:26.563 82.00 224.20 XLON 00041235136TRLO0 08:16:26.539 38.00 224.40 BATE 00041235133TRLO0 08:16:26.533 244.00 224.40 XLON 00041235130TRLO0 08:16:26.533 947.00 224.60 BATE 00041235126TRLO0 08:16:26.533 161.00 224.40 XLON 00041235129TRLO0 08:16:26.533 689.00 224.40 XLON 00041235128TRLO0 08:16:26.533 255.00 224.60 XLON 00041235132TRLO0 08:16:26.533 326.00 224.60 XLON 00041235131TRLO0 08:16:26.533 625.00 224.40 BATE 00041235127TRLO0 08:16:26.018 666.00 224.40 BATE 00041235124TRLO0 08:16:26.018 950.00 224.40 CHIX 00041235125TRLO0 08:16:26.016 688.00 224.40 XLON 00041235123TRLO0 08:16:26.008 821.00 224.60 TRQX 00041235122TRLO0 08:16:26.007 949.00 224.60 BATE 00041235119TRLO0 08:16:26.007 1353.00 224.60 CHIX 00041235118TRLO0 08:16:26.007 108.00 224.60 TRQX 00041235121TRLO0 08:16:26.007 910.00 224.60 XLON 00041235120TRLO0 08:14:33.736 755.00 224.60 BATE 00041235087TRLO0 08:13:58.582 76.00 224.60 XLON 00041235049TRLO0 08:13:11.747 232.00 224.60 BATE 00041235029TRLO0 08:13:07.349 88.00 224.60 XLON 00041235026TRLO0 08:13:07.349 191.00 224.60 XLON 00041235025TRLO0 08:13:07.348 644.00 224.60 XLON 00041235024TRLO0 08:12:00.357 358.00 224.60 CHIX 00041235008TRLO0 08:11:57.142 879.00 224.60 CHIX 00041234998TRLO0 08:11:56.074 624.00 224.60 CHIX 00041234997TRLO0 08:10:01.793 433.00 224.60 XLON 00041234923TRLO0 08:10:01.793 224.00 224.60 XLON 00041234924TRLO0 08:10:00.786 1923.00 224.60 CHIX 00041234922TRLO0 08:10:00.763 746.00 224.20 CHIX 00041234921TRLO0 08:09:57.526 780.00 224.60 XLON 00041234920TRLO0 08:09:57.526 346.00 224.60 XLON 00041234919TRLO0 08:09:57.513 314.00 224.20 BATE 00041234917TRLO0 08:09:57.512 1092.00 224.20 CHIX 00041234915TRLO0 08:09:57.512 928.00 224.20 TRQX 00041234918TRLO0 08:09:57.512 438.00 224.20 BATE 00041234916TRLO0 08:09:56.008 195.00 224.20 BATE 00041234913TRLO0 08:09:56.007 992.00 224.20 XLON 00041234914TRLO0 08:09:21.208 608.00 223.40 BATE 00041234888TRLO0 08:09:21.207 986.00 223.40 XLON 00041234887TRLO0 08:04:29.498 1084.00 223.40 CHIX 00041234698TRLO0 08:04:29.498 940.00 223.40 BATE 00041234700TRLO0 08:04:29.498 693.00 223.40 XLON 00041234699TRLO0 08:04:29.492 990.00 223.60 XLON 00041234697TRLO0