FirstGroup Plc - Transaction in Own Shares

FirstGroup plc Transaction in own shares FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme")announced on 14 November 2024, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited. +-----------------------------------+-------------+ |Date of Purchase |12 March 2025| +-----------------------------------+-------------+ |Number of ordinary shares purchased|609,759 | +-----------------------------------+-------------+ |Weighted average price paid (p) |174.03 | +-----------------------------------+-------------+ |Highest price paid (p) |175.70 | +-----------------------------------+-------------+ |Lowest price paid (p) |170.70 | +-----------------------------------+-------------+ Following the above purchase, FirstGroup holds 161,810,164 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 588,884,851. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 12 March 2025 is 588,884,851. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 Transaction details Issuer name: FirstGroup PLC LEI: 549300DEJZCPWA4HKM93 ISIN: GB0003452173 Classification: 2.4. Acquisition or disposal of the issuer's own shares Intermediary name: Panmure Liberum Limited Intermediary Code: PMURGB3L Timezone: GMT Currency: GBp In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below: Aggregate information: Venue Weighted average price Aggregated volume (pence per share) XLON 174.04 329,848 BATE 174.03 169,369 CHIX 174.02 80,422 TRQX 173.98 30,120 Individual Transactions +----------------+------+------+--------+----------------+ |Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+------+------+--------+----------------+ |08:04:42 |377 |172.30|XLON |00039256438TRLO0| +----------------+------+------+--------+----------------+ |08:04:42 |347 |172.30|XLON |00039256440TRLO0| +----------------+------+------+--------+----------------+ |08:04:42 |82 |172.30|XLON |00039256439TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |312 |172.30|XLON |00039256469TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |111 |172.30|XLON |00039256468TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |292 |172.30|XLON |00039256471TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |131 |172.30|XLON |00039256470TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |131 |172.30|XLON |00039256472TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |310 |172.30|XLON |00039256473TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |301 |172.30|XLON |00039256475TRLO0| +----------------+------+------+--------+----------------+ |08:05:16 |177 |172.30|XLON |00039256474TRLO0| +----------------+------+------+--------+----------------+ |08:05:17 |603 |172.30|XLON |00039256476TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |153 |172.30|XLON |00039256479TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |779 |172.30|XLON |00039256478TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |150 |172.30|XLON |00039256477TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |779 |172.30|XLON |00039256482TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |175 |172.30|XLON |00039256481TRLO0| +----------------+------+------+--------+----------------+ |08:05:18 |496 |172.30|XLON |00039256480TRLO0| +----------------+------+------+--------+----------------+ |08:05:36 |466 |171.10|XLON |00039256501TRLO0| +----------------+------+------+--------+----------------+ |08:05:36 |975 |171.20|XLON |00039256500TRLO0| +----------------+------+------+--------+----------------+ |08:05:36 |476 |171.30|CHIX |00039256498TRLO0| +----------------+------+------+--------+----------------+ |08:05:36 |476 |171.10|BATE |00039256499TRLO0| +----------------+------+------+--------+----------------+ |08:05:37 |1133 |170.90|TRQX |00039256505TRLO0| +----------------+------+------+--------+----------------+ |08:05:37 |412 |170.90|XLON |00039256504TRLO0| +----------------+------+------+--------+----------------+ |08:05:37 |476 |170.90|BATE |00039256503TRLO0| +----------------+------+------+--------+----------------+ |08:05:37 |460 |170.90|CHIX |00039256502TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |256 |170.90|TRQX |00039256706TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |600 |170.90|TRQX |00039256704TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |480 |171.00|XLON |00039256705TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |248 |171.00|XLON |00039256703TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |476 |171.00|BATE |00039256702TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |476 |171.00|CHIX |00039256701TRLO0| +----------------+------+------+--------+----------------+ |08:09:23 |369 |171.20|XLON |00039256707TRLO0| +----------------+------+------+--------+----------------+ |08:11:13 |476 |170.80|BATE |00039256778TRLO0| +----------------+------+------+--------+----------------+ |08:11:13 |476 |170.80|CHIX |00039256777TRLO0| +----------------+------+------+--------+----------------+ |08:11:13 |728 |170.80|XLON |00039256779TRLO0| +----------------+------+------+--------+----------------+ |08:11:13 |729 |170.80|XLON |00039256780TRLO0| +----------------+------+------+--------+----------------+ |08:11:13 |360 |171.20|XLON |00039256781TRLO0| +----------------+------+------+--------+----------------+ |08:12:37 |727 |170.70|XLON |00039256796TRLO0| +----------------+------+------+--------+----------------+ |08:12:37 |476 |170.70|BATE |00039256795TRLO0| +----------------+------+------+--------+----------------+ |08:12:37 |534 |170.70|CHIX |00039256794TRLO0| +----------------+------+------+--------+----------------+ |08:12:37 |1214 |170.70|XLON |00039256797TRLO0| +----------------+------+------+--------+----------------+ |08:12:38 |376 |171.30|XLON |00039256798TRLO0| +----------------+------+------+--------+----------------+ |08:12:42 |768 |170.80|CHIX |00039256800TRLO0| +----------------+------+------+--------+----------------+ |08:12:44 |177 |171.30|XLON |00039256802TRLO0| +----------------+------+------+--------+----------------+ |08:12:44 |166 |171.30|XLON |00039256801TRLO0| +----------------+------+------+--------+----------------+ |08:12:44 |48 |171.30|XLON |00039256803TRLO0| +----------------+------+------+--------+----------------+ |08:12:47 |377 |171.30|BATE |00039256804TRLO0| +----------------+------+------+--------+----------------+ |08:18:13 |718 |171.00|CHIX |00039256941TRLO0| +----------------+------+------+--------+----------------+ |08:18:13 |476 |171.00|BATE |00039256940TRLO0| +----------------+------+------+--------+----------------+ |08:18:13 |725 |171.00|XLON |00039256942TRLO0| +----------------+------+------+--------+----------------+ |08:19:26 |476 |171.00|BATE |00039256983TRLO0| +----------------+------+------+--------+----------------+ |08:19:26 |476 |171.00|XLON |00039256982TRLO0| +----------------+------+------+--------+----------------+ |08:27:09 |158 |171.30|XLON |00039257305TRLO0| +----------------+------+------+--------+----------------+ |08:27:09 |477 |171.30|XLON |00039257304TRLO0| +----------------+------+------+--------+----------------+ |08:27:09 |28 |171.30|XLON |00039257303TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |241 |172.40|XLON |00039257866TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |172 |172.40|XLON |00039257865TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |178 |172.40|XLON |00039257864TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |88 |172.40|CHIX |00039257870TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |88 |172.40|CHIX |00039257869TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |60 |172.40|CHIX |00039257868TRLO0| +----------------+------+------+--------+----------------+ |08:37:12 |143 |172.40|CHIX |00039257867TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |238 |172.50|CHIX |00039258023TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |293 |172.50|CHIX |00039258022TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |890 |172.50|XLON |00039258026TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |180 |172.50|XLON |00039258025TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |119 |172.50|XLON |00039258024TRLO0| +----------------+------+------+--------+----------------+ |08:37:55 |1210 |172.50|CHIX |00039258027TRLO0| +----------------+------+------+--------+----------------+ |08:37:58 |400 |172.40|XLON |00039258037TRLO0| +----------------+------+------+--------+----------------+ |08:37:58 |294 |172.40|XLON |00039258036TRLO0| +----------------+------+------+--------+----------------+ |08:37:58 |476 |172.40|CHIX |00039258035TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |586 |172.70|XLON |00039258157TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |754 |172.70|XLON |00039258156TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |303 |172.70|XLON |00039258155TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |623 |172.70|XLON |00039258158TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |622 |172.70|XLON |00039258159TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |474 |172.70|XLON |00039258163TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |450 |172.70|XLON |00039258162TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |160 |172.70|XLON |00039258161TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |176 |172.70|XLON |00039258160TRLO0| +----------------+------+------+--------+----------------+ |08:38:36 |158 |172.70|CHIX |00039258164TRLO0| +----------------+------+------+--------+----------------+ |08:38:37 |440 |172.70|XLON |00039258165TRLO0| +----------------+------+------+--------+----------------+ |08:38:37 |476 |172.50|XLON |00039258169TRLO0| +----------------+------+------+--------+----------------+ |08:38:37 |476 |172.50|BATE |00039258168TRLO0| +----------------+------+------+--------+----------------+ |08:38:37 |13 |172.50|CHIX |00039258167TRLO0| +----------------+------+------+--------+----------------+ |08:38:37 |463 |172.50|CHIX |00039258166TRLO0| +----------------+------+------+--------+----------------+ |08:44:02 |729 |172.90|XLON |00039258409TRLO0| +----------------+------+------+--------+----------------+ |08:45:04 |600 |172.90|CHIX |00039258446TRLO0| +----------------+------+------+--------+----------------+ |08:45:04 |58 |172.90|CHIX |00039258447TRLO0| +----------------+------+------+--------+----------------+ |08:45:04 |476 |172.90|XLON |00039258448TRLO0| +----------------+------+------+--------+----------------+ |08:45:04 |401 |172.90|XLON |00039258449TRLO0| +----------------+------+------+--------+----------------+ |08:45:05 |186 |172.90|XLON |00039258450TRLO0| +----------------+------+------+--------+----------------+ |08:45:05 |460 |172.80|CHIX |00039258455TRLO0| +----------------+------+------+--------+----------------+ |08:45:05 |1107 |172.80|XLON |00039258456TRLO0| +----------------+------+------+--------+----------------+ |08:45:05 |378 |172.90|XLON |00039258458TRLO0| +----------------+------+------+--------+----------------+ |08:45:05 |162 |172.90|XLON |00039258457TRLO0| +----------------+------+------+--------+----------------+ |08:48:08 |468 |174.00|XLON |00039258642TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |531 |174.00|XLON |00039258644TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |406 |174.00|XLON |00039258648TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |163 |174.00|XLON |00039258647TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |151 |174.00|XLON |00039258646TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |333 |174.00|XLON |00039258645TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |543 |174.00|XLON |00039258649TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |528 |174.00|XLON |00039258650TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |547 |174.00|XLON |00039258654TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |549 |174.00|XLON |00039258655TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |550 |174.00|XLON |00039258656TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |454 |174.00|XLON |00039258658TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |480 |174.00|XLON |00039258657TRLO0| +----------------+------+------+--------+----------------+ |08:48:11 |454 |174.00|XLON |00039258659TRLO0| +----------------+------+------+--------+----------------+ |08:48:16 |680 |174.40|XLON |00039258665TRLO0| +----------------+------+------+--------+----------------+ |08:48:16 |327 |174.40|XLON |00039258664TRLO0| +----------------+------+------+--------+----------------+ |08:48:16 |90 |174.40|XLON |00039258663TRLO0| +----------------+------+------+--------+----------------+ |08:48:17 |243 |174.40|XLON |00039258668TRLO0| +----------------+------+------+--------+----------------+ |08:48:17 |349 |174.40|XLON |00039258667TRLO0| +----------------+------+------+--------+----------------+ |08:48:17 |480 |174.40|XLON |00039258666TRLO0| +----------------+------+------+--------+----------------+ |08:48:17 |189 |174.40|XLON |00039258670TRLO0| +----------------+------+------+--------+----------------+ |08:48:17 |480 |174.40|XLON |00039258669TRLO0| +----------------+------+------+--------+----------------+ |08:48:34 |518 |174.20|CHIX |00039258692TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |575 |174.30|CHIX |00039258774TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |712 |174.20|XLON |00039258777TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |476 |174.20|BATE |00039258776TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |401 |174.20|CHIX |00039258775TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |476 |174.20|XLON |00039258778TRLO0| +----------------+------+------+--------+----------------+ |08:50:13 |476 |174.20|BATE |00039258779TRLO0| +----------------+------+------+--------+----------------+ |08:50:14 |251 |174.10|XLON |00039258782TRLO0| +----------------+------+------+--------+----------------+ |08:50:14 |225 |174.10|XLON |00039258781TRLO0| +----------------+------+------+--------+----------------+ |08:50:14 |476 |174.10|BATE |00039258780TRLO0| +----------------+------+------+--------+----------------+ |08:50:14 |476 |174.10|BATE |00039258783TRLO0| +----------------+------+------+--------+----------------+ |08:50:14 |394 |174.10|XLON |00039258784TRLO0| +----------------+------+------+--------+----------------+ |08:53:30 |476 |174.30|BATE |00039258878TRLO0| +----------------+------+------+--------+----------------+ |08:53:30 |2800 |174.20|BATE |00039258879TRLO0| +----------------+------+------+--------+----------------+ |08:53:30 |500 |174.20|XLON |00039258880TRLO0| +----------------+------+------+--------+----------------+ |08:53:30 |47 |174.30|XLON |00039258881TRLO0| +----------------+------+------+--------+----------------+ |08:53:31 |452 |174.30|XLON |00039258883TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |41 |174.30|XLON |00039258886TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |277 |174.30|XLON |00039258885TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |107 |174.30|XLON |00039258884TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |207 |174.30|XLON |00039258889TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |500 |174.30|XLON |00039258888TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |169 |174.30|XLON |00039258887TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |1656 |174.10|TRQX |00039258893TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |1180 |174.10|XLON |00039258892TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |476 |174.10|BATE |00039258891TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |527 |174.10|CHIX |00039258890TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |1 |174.20|XLON |00039258898TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |273 |174.20|XLON |00039258897TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |630 |174.20|XLON |00039258896TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |323 |174.20|XLON |00039258895TRLO0| +----------------+------+------+--------+----------------+ |08:53:32 |500 |174.20|XLON |00039258894TRLO0| +----------------+------+------+--------+----------------+ |08:53:33 |132 |174.10|XLON |00039258900TRLO0| +----------------+------+------+--------+----------------+ |08:53:33 |476 |174.10|BATE |00039258899TRLO0| +----------------+------+------+--------+----------------+ |08:53:35 |97 |174.00|XLON |00039258910TRLO0| +----------------+------+------+--------+----------------+ |08:53:35 |495 |174.00|TRQX |00039258909TRLO0| +----------------+------+------+--------+----------------+ |08:53:35 |503 |174.00|TRQX |00039258908TRLO0| +----------------+------+------+--------+----------------+ |08:53:35 |476 |174.00|BATE |00039258907TRLO0| +----------------+------+------+--------+----------------+ |08:53:40 |234 |173.90|BATE |00039258913TRLO0| +----------------+------+------+--------+----------------+ |08:53:40 |242 |173.90|BATE |00039258912TRLO0| +----------------+------+------+--------+----------------+ |08:53:40 |849 |173.70|BATE |00039258914TRLO0| +----------------+------+------+--------+----------------+ |08:54:41 |606 |173.70|XLON |00039258939TRLO0| +----------------+------+------+--------+----------------+ |08:54:41 |476 |173.70|BATE |00039258938TRLO0| +----------------+------+------+--------+----------------+ |08:54:41 |575 |173.70|XLON |00039258940TRLO0| +----------------+------+------+--------+----------------+ |08:55:27 |463 |173.80|CHIX |00039258987TRLO0| +----------------+------+------+--------+----------------+ |08:56:35 |476 |173.70|XLON |00039259023TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |363 |173.90|CHIX |00039259114TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |706 |174.00|XLON |00039259115TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |476 |174.00|BATE |00039259113TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |519 |174.00|CHIX |00039259112TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |238 |174.00|XLON |00039259117TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |468 |174.00|XLON |00039259116TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |476 |174.00|BATE |00039259118TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |158 |174.00|XLON |00039259121TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |226 |174.00|XLON |00039259120TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |168 |174.00|XLON |00039259119TRLO0| +----------------+------+------+--------+----------------+ |08:59:03 |621 |174.00|XLON |00039259122TRLO0| +----------------+------+------+--------+----------------+ |08:59:10 |476 |173.70|BATE |00039259124TRLO0| +----------------+------+------+--------+----------------+ |08:59:10 |681 |173.70|XLON |00039259125TRLO0| +----------------+------+------+--------+----------------+ |09:01:02 |476 |174.00|BATE |00039259228TRLO0| +----------------+------+------+--------+----------------+ |09:01:16 |29 |174.00|XLON |00039259242TRLO0| +----------------+------+------+--------+----------------+ |09:01:16 |447 |174.00|XLON |00039259241TRLO0| +----------------+------+------+--------+----------------+ |09:01:23 |644 |173.90|XLON |00039259248TRLO0| +----------------+------+------+--------+----------------+ |09:01:23 |476 |173.90|BATE |00039259247TRLO0| +----------------+------+------+--------+----------------+ |09:01:24 |4 |173.90|XLON |00039259250TRLO0| +----------------+------+------+--------+----------------+ |09:01:24 |476 |173.90|XLON |00039259249TRLO0| +----------------+------+------+--------+----------------+ |09:01:24 |476 |174.00|BATE |00039259251TRLO0| +----------------+------+------+--------+----------------+ |09:02:17 |35 |173.90|BATE |00039259285TRLO0| +----------------+------+------+--------+----------------+ |09:05:21 |632 |173.90|XLON |00039259372TRLO0| +----------------+------+------+--------+----------------+ |09:05:21 |73 |173.90|XLON |00039259371TRLO0| +----------------+------+------+--------+----------------+ |09:05:21 |476 |173.90|BATE |00039259370TRLO0| +----------------+------+------+--------+----------------+ |09:05:21 |840 |173.90|CHIX |00039259369TRLO0| +----------------+------+------+--------+----------------+ |09:05:21 |476 |173.90|BATE |00039259373TRLO0| +----------------+------+------+--------+----------------+ |09:05:24 |476 |173.80|BATE |00039259377TRLO0| +----------------+------+------+--------+----------------+ |09:05:24 |471 |173.80|XLON |00039259378TRLO0| +----------------+------+------+--------+----------------+ |09:05:24 |5 |173.80|XLON |00039259379TRLO0| +----------------+------+------+--------+----------------+ |09:05:25 |476 |173.80|BATE |00039259381TRLO0| +----------------+------+------+--------+----------------+ |09:05:57 |465 |173.90|BATE |00039259397TRLO0| +----------------+------+------+--------+----------------+ |09:05:57 |11 |173.90|BATE |00039259398TRLO0| +----------------+------+------+--------+----------------+ |09:07:40 |476 |173.90|BATE |00039259444TRLO0| +----------------+------+------+--------+----------------+ |09:07:40 |707 |173.90|XLON |00039259446TRLO0| +----------------+------+------+--------+----------------+ |09:07:40 |476 |173.90|BATE |00039259445TRLO0| +----------------+------+------+--------+----------------+ |09:07:41 |476 |173.90|BATE |00039259448TRLO0| +----------------+------+------+--------+----------------+ |09:07:41 |476 |173.90|XLON |00039259449TRLO0| +----------------+------+------+--------+----------------+ |09:07:41 |476 |173.90|BATE |00039259450TRLO0| +----------------+------+------+--------+----------------+ |09:07:41 |452 |173.90|XLON |00039259451TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |619 |173.80|TRQX |00039259569TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |241 |173.80|TRQX |00039259568TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |359 |173.80|XLON |00039259567TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |286 |173.80|XLON |00039259566TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |921 |173.90|XLON |00039259565TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |476 |173.90|BATE |00039259564TRLO0| +----------------+------+------+--------+----------------+ |09:10:07 |522 |173.90|CHIX |00039259563TRLO0| +----------------+------+------+--------+----------------+ |09:10:08 |867 |173.70|BATE |00039259571TRLO0| +----------------+------+------+--------+----------------+ |09:10:08 |410 |173.80|XLON |00039259572TRLO0| +----------------+------+------+--------+----------------+ |09:10:10 |357 |173.60|BATE |00039259573TRLO0| +----------------+------+------+--------+----------------+ |09:10:26 |476 |173.60|BATE |00039259584TRLO0| +----------------+------+------+--------+----------------+ |09:10:35 |458 |173.60|BATE |00039259589TRLO0| +----------------+------+------+--------+----------------+ |09:10:45 |458 |173.60|BATE |00039259598TRLO0| +----------------+------+------+--------+----------------+ |09:10:45 |476 |173.60|BATE |00039259599TRLO0| +----------------+------+------+--------+----------------+ |09:10:46 |476 |173.60|BATE |00039259600TRLO0| +----------------+------+------+--------+----------------+ |09:15:23 |432 |173.60|XLON |00039259766TRLO0| +----------------+------+------+--------+----------------+ |09:15:23 |450 |173.60|XLON |00039259767TRLO0| +----------------+------+------+--------+----------------+ |09:16:22 |437 |173.60|XLON |00039259808TRLO0| +----------------+------+------+--------+----------------+ |09:16:56 |735 |173.50|CHIX |00039259822TRLO0| +----------------+------+------+--------+----------------+ |09:16:56 |476 |173.50|BATE |00039259821TRLO0| +----------------+------+------+--------+----------------+ |09:16:56 |91 |173.50|XLON |00039259824TRLO0| +----------------+------+------+--------+----------------+ |09:16:56 |476 |173.60|XLON |00039259823TRLO0| +----------------+------+------+--------+----------------+ |09:16:56 |580 |173.50|XLON |00039259825TRLO0| +----------------+------+------+--------+----------------+ |09:17:13 |228 |173.30|XLON |00039259838TRLO0| +----------------+------+------+--------+----------------+ |09:17:13 |208 |173.30|BATE |00039259837TRLO0| +----------------+------+------+--------+----------------+ |09:17:13 |593 |173.30|XLON |00039259836TRLO0| +----------------+------+------+--------+----------------+ |09:17:13 |268 |173.30|BATE |00039259835TRLO0| +----------------+------+------+--------+----------------+ |09:24:31 |580 |173.30|CHIX |00039260137TRLO0| +----------------+------+------+--------+----------------+ |09:24:31 |813 |173.30|XLON |00039260139TRLO0| +----------------+------+------+--------+----------------+ |09:24:31 |476 |173.30|BATE |00039260138TRLO0| +----------------+------+------+--------+----------------+ |09:24:32 |461 |173.30|CHIX |00039260140TRLO0| +----------------+------+------+--------+----------------+ |09:25:15 |343 |173.20|BATE |00039260159TRLO0| +----------------+------+------+--------+----------------+ |09:25:15 |817 |173.20|XLON |00039260161TRLO0| +----------------+------+------+--------+----------------+ |09:25:15 |133 |173.20|BATE |00039260160TRLO0| +----------------+------+------+--------+----------------+ |09:25:15 |386 |173.30|XLON |00039260162TRLO0| +----------------+------+------+--------+----------------+ |09:25:22 |405 |173.30|XLON |00039260165TRLO0| +----------------+------+------+--------+----------------+ |09:25:22 |265 |173.30|XLON |00039260166TRLO0| +----------------+------+------+--------+----------------+ |09:26:02 |399 |173.30|XLON |00039260200TRLO0| +----------------+------+------+--------+----------------+ |09:26:02 |510 |173.30|XLON |00039260199TRLO0| +----------------+------+------+--------+----------------+ |09:26:24 |476 |173.20|XLON |00039260220TRLO0| +----------------+------+------+--------+----------------+ |09:26:24 |476 |173.20|BATE |00039260219TRLO0| +----------------+------+------+--------+----------------+ |09:26:24 |476 |173.20|BATE |00039260221TRLO0| +----------------+------+------+--------+----------------+ |09:27:22 |823 |173.10|BATE |00039260241TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |489 |173.20|XLON |00039260303TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |45 |173.20|XLON |00039260302TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |469 |173.20|TRQX |00039260301TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |600 |173.20|XLON |00039260300TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |476 |173.20|BATE |00039260299TRLO0| +----------------+------+------+--------+----------------+ |09:28:25 |391 |173.20|TRQX |00039260304TRLO0| +----------------+------+------+--------+----------------+ |09:32:14 |745 |173.40|XLON |00039260464TRLO0| +----------------+------+------+--------+----------------+ |09:32:14 |186 |173.40|CHIX |00039260463TRLO0| +----------------+------+------+--------+----------------+ |09:32:14 |422 |173.40|CHIX |00039260462TRLO0| +----------------+------+------+--------+----------------+ |09:32:23 |746 |173.30|XLON |00039260480TRLO0| +----------------+------+------+--------+----------------+ |09:32:23 |476 |173.40|BATE |00039260479TRLO0| +----------------+------+------+--------+----------------+ |09:32:23 |486 |173.40|CHIX |00039260478TRLO0| +----------------+------+------+--------+----------------+ |09:32:23 |865 |173.40|XLON |00039260481TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |755 |173.90|XLON |00039260969TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |831 |173.90|CHIX |00039260968TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |172 |173.90|XLON |00039260972TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |164 |173.90|XLON |00039260971TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |445 |173.90|XLON |00039260970TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |1849 |174.00|XLON |00039260973TRLO0| +----------------+------+------+--------+----------------+ |09:41:35 |476 |173.90|XLON |00039260980TRLO0| +----------------+------+------+--------+----------------+ |09:41:52 |534 |173.80|XLON |00039260988TRLO0| +----------------+------+------+--------+----------------+ |09:41:52 |476 |173.60|BATE |00039260987TRLO0| +----------------+------+------+--------+----------------+ |09:41:52 |372 |173.70|XLON |00039260990TRLO0| +----------------+------+------+--------+----------------+ |09:41:52 |445 |173.70|XLON |00039260989TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |778 |173.50|XLON |00039262886TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |1050 |173.50|TRQX |00039262885TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |545 |173.50|TRQX |00039262884TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |223 |173.50|CHIX |00039262883TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |476 |173.50|BATE |00039262882TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |253 |173.50|CHIX |00039262881TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |916 |173.40|BATE |00039262887TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |576 |173.60|CHIX |00039262890TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |101 |173.60|CHIX |00039262889TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |90 |173.60|CHIX |00039262888TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |460 |173.50|XLON |00039262892TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |166 |173.50|XLON |00039262891TRLO0| +----------------+------+------+--------+----------------+ |10:07:29 |1 |173.60|XLON |00039262893TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |133 |173.60|XLON |00039262905TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |154 |173.60|XLON |00039262904TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |111 |173.60|XLON |00039262903TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |260 |173.60|CHIX |00039262908TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |118 |173.60|CHIX |00039262907TRLO0| +----------------+------+------+--------+----------------+ |10:07:33 |63 |173.60|CHIX |00039262906TRLO0| +----------------+------+------+--------+----------------+ |10:07:43 |995 |173.60|XLON |00039262916TRLO0| +----------------+------+------+--------+----------------+ |10:07:43 |293 |173.60|XLON |00039262915TRLO0| +----------------+------+------+--------+----------------+ |10:07:44 |472 |173.60|XLON |00039262918TRLO0| +----------------+------+------+--------+----------------+ |10:07:44 |122 |173.60|XLON |00039262917TRLO0| +----------------+------+------+--------+----------------+ |10:10:00 |807 |173.40|XLON |00039263088TRLO0| +----------------+------+------+--------+----------------+ |10:10:00 |476 |173.40|BATE |00039263087TRLO0| +----------------+------+------+--------+----------------+ |10:10:00 |590 |173.40|CHIX |00039263086TRLO0| +----------------+------+------+--------+----------------+ |10:10:00 |369 |173.50|XLON |00039263089TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |104 |174.00|CHIX |00039263673TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |96 |174.00|CHIX |00039263672TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |195 |174.00|CHIX |00039263674TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |470 |174.00|XLON |00039263678TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |248 |174.00|XLON |00039263677TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |257 |174.00|XLON |00039263676TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |117 |174.00|XLON |00039263675TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |215 |174.00|XLON |00039263679TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |820 |173.80|XLON |00039263693TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |154 |173.80|BATE |00039263692TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |273 |173.80|BATE |00039263691TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |476 |173.80|CHIX |00039263690TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |435 |174.00|CHIX |00039263689TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |1200 |174.00|CHIX |00039263688TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |96 |174.00|CHIX |00039263687TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |99 |174.00|CHIX |00039263684TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |1136 |173.90|XLON |00039263702TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |470 |173.90|XLON |00039263700TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |180 |173.90|XLON |00039263699TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |162 |173.90|XLON |00039263698TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |248 |173.90|XLON |00039263697TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |1077 |173.90|XLON |00039263696TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |676 |173.90|XLON |00039263695TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |6 |173.90|XLON |00039263694TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |476 |173.80|XLON |00039263704TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |49 |173.80|BATE |00039263703TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |148 |173.90|XLON |00039263711TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |176 |173.90|XLON |00039263710TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |10 |173.90|XLON |00039263708TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |5 |173.90|XLON |00039263707TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |6 |173.90|XLON |00039263706TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |14 |173.90|XLON |00039263705TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |1513 |173.90|XLON |00039263712TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |172 |173.90|XLON |00039263715TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |170 |173.90|XLON |00039263714TRLO0| +----------------+------+------+--------+----------------+ |10:24:55 |1485 |173.90|XLON |00039263716TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |172 |173.90|XLON |00039263719TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |154 |173.90|XLON |00039263718TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |95 |173.90|XLON |00039263720TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |99 |173.90|XLON |00039263723TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |151 |173.90|XLON |00039263722TRLO0| +----------------+------+------+--------+----------------+ |10:24:56 |178 |173.90|XLON |00039263721TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |476 |173.80|BATE |00039263728TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |471 |173.90|XLON |00039263732TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |250 |173.90|XLON |00039263731TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |157 |173.90|XLON |00039263730TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |173 |173.90|XLON |00039263729TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |289 |173.90|XLON |00039263737TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |151 |173.90|XLON |00039263736TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |453 |173.90|XLON |00039263735TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |163 |173.90|XLON |00039263734TRLO0| +----------------+------+------+--------+----------------+ |10:25:01 |81 |173.90|XLON |00039263738TRLO0| +----------------+------+------+--------+----------------+ |10:25:03 |98 |173.90|XLON |00039263741TRLO0| +----------------+------+------+--------+----------------+ |10:25:03 |1300 |173.90|XLON |00039263740TRLO0| +----------------+------+------+--------+----------------+ |10:25:03 |161 |173.90|XLON |00039263739TRLO0| +----------------+------+------+--------+----------------+ |10:26:56 |508 |173.90|XLON |00039263797TRLO0| +----------------+------+------+--------+----------------+ |10:26:56 |101 |173.90|XLON |00039263796TRLO0| +----------------+------+------+--------+----------------+ |10:26:56 |510 |173.80|XLON |00039263800TRLO0| +----------------+------+------+--------+----------------+ |10:26:56 |476 |173.80|BATE |00039263799TRLO0| +----------------+------+------+--------+----------------+ |10:26:59 |210 |173.70|BATE |00039263804TRLO0| +----------------+------+------+--------+----------------+ |10:26:59 |615 |173.70|XLON |00039263806TRLO0| +----------------+------+------+--------+----------------+ |10:26:59 |266 |173.70|BATE |00039263805TRLO0| +----------------+------+------+--------+----------------+ |10:26:59 |464 |173.60|XLON |00039263807TRLO0| +----------------+------+------+--------+----------------+ |10:27:00 |476 |173.60|BATE |00039263808TRLO0| +----------------+------+------+--------+----------------+ |10:27:00 |476 |173.60|BATE |00039263809TRLO0| +----------------+------+------+--------+----------------+ |10:27:05 |278 |173.50|TRQX |00039263812TRLO0| +----------------+------+------+--------+----------------+ |10:27:05 |600 |173.50|TRQX |00039263811TRLO0| +----------------+------+------+--------+----------------+ |10:27:05 |476 |173.50|BATE |00039263810TRLO0| +----------------+------+------+--------+----------------+ |10:32:26 |432 |173.70|XLON |00039264024TRLO0| +----------------+------+------+--------+----------------+ |10:32:26 |103 |173.70|XLON |00039264023TRLO0| +----------------+------+------+--------+----------------+ |10:32:26 |856 |173.70|CHIX |00039264022TRLO0| +----------------+------+------+--------+----------------+ |10:32:26 |517 |173.70|BATE |00039264021TRLO0| +----------------+------+------+--------+----------------+ |10:32:27 |373 |173.60|XLON |00039264027TRLO0| +----------------+------+------+--------+----------------+ |10:32:27 |517 |173.60|BATE |00039264026TRLO0| +----------------+------+------+--------+----------------+ |10:44:01 |495 |173.30|XLON |00039264339TRLO0| +----------------+------+------+--------+----------------+ |10:44:01 |173 |173.30|BATE |00039264340TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |1844 |174.00|XLON |00039264508TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |475 |174.00|XLON |00039264507TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |159 |174.00|XLON |00039264506TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |50 |174.00|XLON |00039264505TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |1411 |174.00|XLON |00039264516TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |475 |174.00|XLON |00039264515TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |170 |174.00|XLON |00039264514TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |153 |174.00|XLON |00039264512TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |354 |173.90|XLON |00039264521TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |45 |173.90|XLON |00039264520TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |970 |173.90|XLON |00039264519TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |215 |173.90|XLON |00039264518TRLO0| +----------------+------+------+--------+----------------+ |10:46:49 |112 |173.90|XLON |00039264517TRLO0| +----------------+------+------+--------+----------------+ |10:47:14 |269 |173.90|CHIX |00039264565TRLO0| +----------------+------+------+--------+----------------+ |10:47:14 |142 |173.90|CHIX |00039264564TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |566 |173.80|XLON |00039264895TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |476 |173.80|CHIX |00039264894TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |584 |173.80|BATE |00039264893TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |302 |173.90|CHIX |00039264899TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |105 |173.90|CHIX |00039264898TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |98 |173.90|CHIX |00039264897TRLO0| +----------------+------+------+--------+----------------+ |10:54:35 |68 |173.90|CHIX |00039264896TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |583 |173.80|XLON |00039265747TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |11 |173.80|TRQX |00039265746TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |1670 |173.80|TRQX |00039265745TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |554 |173.80|BATE |00039265744TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |476 |173.80|CHIX |00039265743TRLO0| +----------------+------+------+--------+----------------+ |11:13:07 |11693 |173.90|XLON |00039265748TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |469 |173.70|XLON |00039265779TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |727 |173.80|XLON |00039265778TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |575 |173.80|BATE |00039265777TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |476 |173.80|CHIX |00039265776TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |95 |173.80|CHIX |00039265781TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |88 |173.80|CHIX |00039265780TRLO0| +----------------+------+------+--------+----------------+ |11:14:06 |396 |173.80|CHIX |00039265782TRLO0| +----------------+------+------+--------+----------------+ |11:14:24 |476 |174.00|BATE |00039265798TRLO0| +----------------+------+------+--------+----------------+ |11:14:24 |663 |174.00|CHIX |00039265797TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |548 |174.00|XLON |00039265802TRLO0| +----------------+------+------+--------+----------------+ |11:14:30 |573 |174.00|BATE |00039265801TRLO0| +----------------+------+------+--------+----------------+ |11:14:57 |655 |173.90|CHIX |00039265839TRLO0| +----------------+------+------+--------+----------------+ |11:14:57 |571 |173.90|BATE |00039265838TRLO0| +----------------+------+------+--------+----------------+ |11:18:10 |722 |174.30|XLON |00039265888TRLO0| +----------------+------+------+--------+----------------+ |11:26:59 |476 |174.60|XLON |00039266048TRLO0| +----------------+------+------+--------+----------------+ |11:33:24 |476 |174.90|XLON |00039266229TRLO0| +----------------+------+------+--------+----------------+ |11:33:24 |689 |174.90|BATE |00039266228TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |449 |174.80|XLON |00039266233TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |208 |174.80|TRQX |00039266232TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |782 |174.80|TRQX |00039266231TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |688 |174.80|BATE |00039266230TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |470 |174.80|XLON |00039266234TRLO0| +----------------+------+------+--------+----------------+ |11:33:25 |1398 |174.90|XLON |00039266235TRLO0| +----------------+------+------+--------+----------------+ |11:33:44 |382 |174.90|BATE |00039266244TRLO0| +----------------+------+------+--------+----------------+ |11:33:44 |476 |174.90|XLON |00039266246TRLO0| +----------------+------+------+--------+----------------+ |11:33:44 |170 |174.90|BATE |00039266245TRLO0| +----------------+------+------+--------+----------------+ |11:37:07 |117 |175.00|XLON |00039266296TRLO0| +----------------+------+------+--------+----------------+ |11:37:07 |542 |175.00|XLON |00039266295TRLO0| +----------------+------+------+--------+----------------+ |11:37:10 |476 |174.90|BATE |00039266297TRLO0| +----------------+------+------+--------+----------------+ |11:37:12 |476 |174.90|BATE |00039266304TRLO0| +----------------+------+------+--------+----------------+ |11:37:12 |2200 |175.00|XLON |00039266305TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |172 |175.50|XLON |00039266533TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |492 |175.50|XLON |00039266532TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |148 |175.50|XLON |00039266531TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |123 |175.50|XLON |00039266530TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |163 |175.50|XLON |00039266537TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |176 |175.50|XLON |00039266536TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |449 |175.50|XLON |00039266535TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |14 |175.50|XLON |00039266534TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |50 |175.50|XLON |00039266541TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |157 |175.50|XLON |00039266540TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |449 |175.50|XLON |00039266539TRLO0| +----------------+------+------+--------+----------------+ |11:44:07 |8 |175.50|XLON |00039266538TRLO0| +----------------+------+------+--------+----------------+ |11:45:07 |309 |175.50|XLON |00039266576TRLO0| +----------------+------+------+--------+----------------+ |11:45:07 |176 |175.50|XLON |00039266575TRLO0| +----------------+------+------+--------+----------------+ |11:45:07 |142 |175.50|XLON |00039266574TRLO0| +----------------+------+------+--------+----------------+ |11:45:29 |1231 |175.50|XLON |00039266583TRLO0| +----------------+------+------+--------+----------------+ |11:45:29 |452 |175.50|XLON |00039266582TRLO0| +----------------+------+------+--------+----------------+ |11:46:46 |1003 |175.20|XLON |00039266617TRLO0| +----------------+------+------+--------+----------------+ |11:50:10 |1102 |175.20|XLON |00039266715TRLO0| +----------------+------+------+--------+----------------+ |11:50:10 |702 |175.20|BATE |00039266714TRLO0| +----------------+------+------+--------+----------------+ |11:50:11 |476 |175.20|XLON |00039266718TRLO0| +----------------+------+------+--------+----------------+ |11:50:13 |6 |175.10|BATE |00039266719TRLO0| +----------------+------+------+--------+----------------+ |11:51:13 |508 |175.10|XLON |00039266755TRLO0| +----------------+------+------+--------+----------------+ |11:51:13 |753 |175.10|BATE |00039266754TRLO0| +----------------+------+------+--------+----------------+ |11:51:50 |758 |175.00|BATE |00039266765TRLO0| +----------------+------+------+--------+----------------+ |11:51:50 |476 |174.90|BATE |00039266766TRLO0| +----------------+------+------+--------+----------------+ |11:52:08 |753 |174.80|BATE |00039266770TRLO0| +----------------+------+------+--------+----------------+ |11:52:08 |476 |174.90|BATE |00039266769TRLO0| +----------------+------+------+--------+----------------+ |11:52:08 |476 |174.80|BATE |00039266771TRLO0| +----------------+------+------+--------+----------------+ |11:52:58 |441 |174.80|XLON |00039266792TRLO0| +----------------+------+------+--------+----------------+ |11:53:03 |746 |174.70|BATE |00039266793TRLO0| +----------------+------+------+--------+----------------+ |11:57:34 |724 |175.00|XLON |00039266906TRLO0| +----------------+------+------+--------+----------------+ |11:57:34 |755 |175.00|BATE |00039266905TRLO0| +----------------+------+------+--------+----------------+ |12:03:40 |2 |175.10|XLON |00039267054TRLO0| +----------------+------+------+--------+----------------+ |12:03:40 |86 |175.00|BATE |00039267055TRLO0| +----------------+------+------+--------+----------------+ |12:03:41 |941 |175.10|TRQX |00039267056TRLO0| +----------------+------+------+--------+----------------+ |12:09:25 |517 |175.00|XLON |00039267158TRLO0| +----------------+------+------+--------+----------------+ |12:09:25 |411 |175.00|BATE |00039267157TRLO0| +----------------+------+------+--------+----------------+ |12:18:40 |476 |175.50|BATE |00039267443TRLO0| +----------------+------+------+--------+----------------+ |12:19:41 |784 |175.40|BATE |00039267486TRLO0| +----------------+------+------+--------+----------------+ |12:19:41 |728 |175.40|XLON |00039267488TRLO0| +----------------+------+------+--------+----------------+ |12:19:41 |854 |175.40|TRQX |00039267487TRLO0| +----------------+------+------+--------+----------------+ |12:19:44 |600 |175.40|BATE |00039267494TRLO0| +----------------+------+------+--------+----------------+ |12:19:59 |253 |175.40|XLON |00039267546TRLO0| +----------------+------+------+--------+----------------+ |12:19:59 |223 |175.40|XLON |00039267545TRLO0| +----------------+------+------+--------+----------------+ |12:20:07 |476 |175.40|BATE |00039267555TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |729 |175.30|XLON |00039267915TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |779 |175.30|BATE |00039267914TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |476 |175.30|CHIX |00039267913TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |511 |175.20|XLON |00039267916TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |443 |175.20|XLON |00039267917TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |3137 |175.30|XLON |00039267919TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |15205 |175.30|XLON |00039267918TRLO0| +----------------+------+------+--------+----------------+ |12:29:57 |476 |175.10|BATE |00039267920TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |493 |175.50|CHIX |00039267964TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |376 |175.50|CHIX |00039267967TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |107 |175.50|CHIX |00039267965TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |491 |175.50|CHIX |00039267968TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |482 |175.50|CHIX |00039267969TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |546 |175.50|CHIX |00039267970TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |88 |175.50|CHIX |00039267972TRLO0| +----------------+------+------+--------+----------------+ |12:30:02 |469 |175.50|CHIX |00039267971TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |470 |175.40|CHIX |00039267974TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |469 |175.40|CHIX |00039267973TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |17 |175.50|CHIX |00039267975TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |469 |175.40|CHIX |00039267976TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |519 |175.50|CHIX |00039267977TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |469 |175.40|CHIX |00039267978TRLO0| +----------------+------+------+--------+----------------+ |12:30:03 |36 |175.50|CHIX |00039267979TRLO0| +----------------+------+------+--------+----------------+ |12:30:09 |665 |175.70|CHIX |00039268011TRLO0| +----------------+------+------+--------+----------------+ |12:30:16 |772 |175.40|XLON |00039268034TRLO0| +----------------+------+------+--------+----------------+ |12:30:16 |1103 |175.50|XLON |00039268032TRLO0| +----------------+------+------+--------+----------------+ |12:30:16 |476 |175.50|CHIX |00039268031TRLO0| +----------------+------+------+--------+----------------+ |12:30:16 |805 |175.40|BATE |00039268033TRLO0| +----------------+------+------+--------+----------------+ |12:30:16 |2227 |175.50|CHIX |00039268035TRLO0| +----------------+------+------+--------+----------------+ |12:30:34 |405 |175.20|CHIX |00039268105TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |920 |175.20|XLON |00039268250TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |908 |175.20|TRQX |00039268249TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |235 |175.20|BATE |00039268248TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |620 |175.20|BATE |00039268247TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |416 |175.20|CHIX |00039268246TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |643 |175.10|XLON |00039268251TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |382 |175.20|XLON |00039268252TRLO0| +----------------+------+------+--------+----------------+ |12:32:04 |856 |175.20|BATE |00039268253TRLO0| +----------------+------+------+--------+----------------+ |12:32:34 |476 |175.10|BATE |00039268280TRLO0| +----------------+------+------+--------+----------------+ |12:34:07 |854 |175.10|BATE |00039268333TRLO0| +----------------+------+------+--------+----------------+ |12:34:22 |727 |175.00|XLON |00039268354TRLO0| +----------------+------+------+--------+----------------+ |12:34:22 |850 |175.10|BATE |00039268353TRLO0| +----------------+------+------+--------+----------------+ |12:34:22 |382 |175.00|CHIX |00039268355TRLO0| +----------------+------+------+--------+----------------+ |12:34:26 |139 |175.00|BATE |00039268363TRLO0| +----------------+------+------+--------+----------------+ |12:34:26 |477 |175.00|BATE |00039268362TRLO0| +----------------+------+------+--------+----------------+ |12:35:05 |624 |174.90|XLON |00039268384TRLO0| +----------------+------+------+--------+----------------+ |12:35:05 |842 |174.90|BATE |00039268383TRLO0| +----------------+------+------+--------+----------------+ |12:35:06 |814 |174.80|XLON |00039268386TRLO0| +----------------+------+------+--------+----------------+ |12:35:06 |476 |174.80|BATE |00039268385TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |836 |174.70|XLON |00039268549TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |842 |174.80|BATE |00039268547TRLO0| +----------------+------+------+--------+----------------+ |12:37:31 |557 |174.70|CHIX |00039268548TRLO0| +----------------+------+------+--------+----------------+ |12:41:03 |476 |174.80|XLON |00039268726TRLO0| +----------------+------+------+--------+----------------+ |12:41:03 |476 |174.80|BATE |00039268725TRLO0| +----------------+------+------+--------+----------------+ |12:41:03 |523 |174.70|XLON |00039268727TRLO0| +----------------+------+------+--------+----------------+ |12:45:55 |817 |174.70|BATE |00039268899TRLO0| +----------------+------+------+--------+----------------+ |12:45:55 |735 |174.70|CHIX |00039268898TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |403 |174.90|XLON |00039269012TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |148 |174.90|XLON |00039269011TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |155 |174.90|XLON |00039269010TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |100 |174.90|XLON |00039269009TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |600 |174.70|TRQX |00039269016TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |727 |174.70|XLON |00039269015TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |823 |174.70|CHIX |00039269014TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |476 |174.70|BATE |00039269013TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |286 |174.80|XLON |00039269019TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |591 |174.80|XLON |00039269018TRLO0| +----------------+------+------+--------+----------------+ |12:48:29 |970 |174.80|XLON |00039269017TRLO0| +----------------+------+------+--------+----------------+ |12:48:55 |476 |174.70|BATE |00039269037TRLO0| +----------------+------+------+--------+----------------+ |12:49:33 |750 |174.60|XLON |00039269079TRLO0| +----------------+------+------+--------+----------------+ |12:49:33 |820 |174.60|BATE |00039269078TRLO0| +----------------+------+------+--------+----------------+ |12:49:33 |470 |174.50|XLON |00039269080TRLO0| +----------------+------+------+--------+----------------+ |12:49:33 |666 |174.60|XLON |00039269081TRLO0| +----------------+------+------+--------+----------------+ |12:49:33 |1106 |174.40|BATE |00039269082TRLO0| +----------------+------+------+--------+----------------+ |12:49:50 |756 |174.40|XLON |00039269091TRLO0| +----------------+------+------+--------+----------------+ |12:50:46 |1 |174.40|BATE |00039269122TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |275 |174.40|XLON |00039270450TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |45 |174.40|XLON |00039270449TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |600 |174.40|XLON |00039270448TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |600 |174.40|XLON |00039270447TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |493 |174.40|BATE |00039270446TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |267 |174.40|BATE |00039270445TRLO0| +----------------+------+------+--------+----------------+ |12:58:12 |1449 |174.50|XLON |00039270451TRLO0| +----------------+------+------+--------+----------------+ |13:00:44 |665 |174.30|XLON |00039270522TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |404 |174.30|CHIX |00039270663TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |273 |174.30|CHIX |00039270662TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |556 |174.30|BATE |00039270661TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |321 |174.30|XLON |00039270667TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |45 |174.30|XLON |00039270666TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |850 |174.30|TRQX |00039270665TRLO0| +----------------+------+------+--------+----------------+ |13:03:23 |450 |174.30|XLON |00039270664TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |820 |174.20|XLON |00039270876TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |574 |174.10|XLON |00039270877TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |390 |174.10|BATE |00039270875TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |476 |174.20|CHIX |00039270874TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |560 |174.20|BATE |00039270873TRLO0| +----------------+------+------+--------+----------------+ |13:10:40 |3898 |174.20|XLON |00039270878TRLO0| +----------------+------+------+--------+----------------+ |13:10:43 |606 |174.00|XLON |00039270882TRLO0| +----------------+------+------+--------+----------------+ |13:10:43 |902 |174.00|CHIX |00039270881TRLO0| +----------------+------+------+--------+----------------+ |13:10:43 |978 |174.00|BATE |00039270880TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |650 |174.10|CHIX |00039271076TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |28 |174.10|XLON |00039271078TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |603 |174.10|CHIX |00039271077TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |173 |174.20|XLON |00039271081TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |156 |174.20|XLON |00039271080TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |38 |174.20|XLON |00039271079TRLO0| +----------------+------+------+--------+----------------+ |13:16:37 |105 |174.20|XLON |00039271082TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |933 |174.50|XLON |00039271309TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |746 |174.50|CHIX |00039271306TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |649 |174.50|BATE |00039271305TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |1092 |174.40|TRQX |00039271311TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |653 |174.40|XLON |00039271310TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |522 |174.40|CHIX |00039271308TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |452 |174.40|BATE |00039271307TRLO0| +----------------+------+------+--------+----------------+ |13:27:42 |476 |174.30|BATE |00039271322TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |2287 |174.40|XLON |00039271323TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |106 |174.40|XLON |00039271327TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |160 |174.40|XLON |00039271326TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |167 |174.40|XLON |00039271325TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |13 |174.40|XLON |00039271324TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |480 |174.40|XLON |00039271330TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |164 |174.40|XLON |00039271329TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |179 |174.40|XLON |00039271328TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |104 |174.40|XLON |00039271333TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |151 |174.40|XLON |00039271332TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |170 |174.40|XLON |00039271331TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |176 |174.40|XLON |00039271335TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |151 |174.40|XLON |00039271334TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |162 |174.40|XLON |00039271337TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |170 |174.40|XLON |00039271336TRLO0| +----------------+------+------+--------+----------------+ |13:27:43 |98 |174.40|XLON |00039271338TRLO0| +----------------+------+------+--------+----------------+ |13:27:50 |152 |174.40|XLON |00039271345TRLO0| +----------------+------+------+--------+----------------+ |13:27:50 |647 |174.40|XLON |00039271344TRLO0| +----------------+------+------+--------+----------------+ |13:27:50 |152 |174.40|XLON |00039271343TRLO0| +----------------+------+------+--------+----------------+ |13:27:51 |451 |174.20|BATE |00039271346TRLO0| +----------------+------+------+--------+----------------+ |13:27:51 |476 |174.20|XLON |00039271347TRLO0| +----------------+------+------+--------+----------------+ |13:28:28 |1057 |174.30|XLON |00039271368TRLO0| +----------------+------+------+--------+----------------+ |13:28:28 |741 |174.20|XLON |00039271370TRLO0| +----------------+------+------+--------+----------------+ |13:28:28 |642 |174.30|BATE |00039271369TRLO0| +----------------+------+------+--------+----------------+ |13:28:41 |2846 |174.20|BATE |00039271394TRLO0| +----------------+------+------+--------+----------------+ |13:32:26 |928 |174.30|XLON |00039271615TRLO0| +----------------+------+------+--------+----------------+ |13:32:26 |180 |174.30|XLON |00039271617TRLO0| +----------------+------+------+--------+----------------+ |13:32:26 |166 |174.30|XLON |00039271616TRLO0| +----------------+------+------+--------+----------------+ |13:33:26 |928 |174.20|XLON |00039271685TRLO0| +----------------+------+------+--------+----------------+ |13:33:26 |691 |174.20|CHIX |00039271684TRLO0| +----------------+------+------+--------+----------------+ |13:33:26 |650 |174.10|XLON |00039271688TRLO0| +----------------+------+------+--------+----------------+ |13:33:26 |483 |174.10|CHIX |00039271687TRLO0| +----------------+------+------+--------+----------------+ |13:33:26 |452 |174.10|BATE |00039271686TRLO0| +----------------+------+------+--------+----------------+ |13:33:35 |476 |174.00|XLON |00039271705TRLO0| +----------------+------+------+--------+----------------+ |13:35:13 |1473 |173.90|XLON |00039271834TRLO0| +----------------+------+------+--------+----------------+ |13:38:02 |575 |173.90|CHIX |00039271947TRLO0| +----------------+------+------+--------+----------------+ |13:38:02 |934 |173.90|XLON |00039271948TRLO0| +----------------+------+------+--------+----------------+ |13:38:02 |932 |173.90|XLON |00039271949TRLO0| +----------------+------+------+--------+----------------+ |13:38:02 |533 |173.90|CHIX |00039271950TRLO0| +----------------+------+------+--------+----------------+ |13:40:19 |340 |173.90|XLON |00039272058TRLO0| +----------------+------+------+--------+----------------+ |13:40:19 |600 |173.90|XLON |00039272057TRLO0| +----------------+------+------+--------+----------------+ |13:42:36 |946 |173.90|XLON |00039272185TRLO0| +----------------+------+------+--------+----------------+ |13:42:36 |905 |173.90|TRQX |00039272186TRLO0| +----------------+------+------+--------+----------------+ |13:42:36 |663 |173.80|XLON |00039272192TRLO0| +----------------+------+------+--------+----------------+ |13:42:36 |491 |173.80|CHIX |00039272187TRLO0| +----------------+------+------+--------+----------------+ |13:42:55 |1272 |173.70|XLON |00039272210TRLO0| +----------------+------+------+--------+----------------+ |13:42:55 |613 |173.60|XLON |00039272211TRLO0| +----------------+------+------+--------+----------------+ |13:43:09 |16 |173.50|XLON |00039272229TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |870 |173.70|XLON |00039272693TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |413 |173.70|CHIX |00039272692TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |215 |173.70|CHIX |00039272691TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |51 |173.70|BATE |00039272690TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |600 |173.70|BATE |00039272689TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |1187 |173.90|XLON |00039272698TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |149 |173.90|XLON |00039272697TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |560 |173.90|XLON |00039272696TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |179 |173.90|XLON |00039272695TRLO0| +----------------+------+------+--------+----------------+ |13:48:27 |338 |173.90|XLON |00039272694TRLO0| +----------------+------+------+--------+----------------+ |13:48:31 |427 |173.70|CHIX |00039272706TRLO0| +----------------+------+------+--------+----------------+ |13:48:31 |86 |173.70|CHIX |00039272705TRLO0| +----------------+------+------+--------+----------------+ |13:53:27 |885 |173.90|XLON |00039273162TRLO0| +----------------+------+------+--------+----------------+ |13:53:27 |564 |173.90|BATE |00039273161TRLO0| +----------------+------+------+--------+----------------+ |13:53:27 |537 |173.90|CHIX |00039273160TRLO0| +----------------+------+------+--------+----------------+ |13:53:27 |108 |173.90|BATE |00039273159TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |939 |173.80|XLON |00039273199TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |713 |173.80|BATE |00039273198TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |428 |173.70|BATE |00039273200TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |567 |173.70|XLON |00039273201TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |12 |173.70|XLON |00039273203TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |603 |173.70|XLON |00039273202TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |176 |173.80|XLON |00039273205TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |157 |173.80|XLON |00039273204TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |1033 |173.80|XLON |00039273206TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |67 |173.80|BATE |00039273208TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |600 |173.80|BATE |00039273207TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |362 |173.60|XLON |00039273210TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |468 |173.70|BATE |00039273209TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |662 |173.80|BATE |00039273211TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |462 |173.70|BATE |00039273212TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |655 |173.80|BATE |00039273213TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |458 |173.70|BATE |00039273214TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |650 |173.80|BATE |00039273215TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |452 |173.70|BATE |00039273216TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |386 |173.70|BATE |00039273219TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |63 |173.70|BATE |00039273218TRLO0| +----------------+------+------+--------+----------------+ |13:54:09 |642 |173.80|BATE |00039273217TRLO0| +----------------+------+------+--------+----------------+ |13:54:11 |705 |173.50|BATE |00039273221TRLO0| +----------------+------+------+--------+----------------+ |13:54:11 |180 |173.50|BATE |00039273220TRLO0| +----------------+------+------+--------+----------------+ |13:56:31 |278 |173.50|CHIX |00039273383TRLO0| +----------------+------+------+--------+----------------+ |13:56:31 |274 |173.50|CHIX |00039273384TRLO0| +----------------+------+------+--------+----------------+ |13:56:32 |878 |173.50|TRQX |00039273397TRLO0| +----------------+------+------+--------+----------------+ |13:56:45 |810 |173.50|XLON |00039273415TRLO0| +----------------+------+------+--------+----------------+ |13:56:45 |638 |173.50|BATE |00039273414TRLO0| +----------------+------+------+--------+----------------+ |14:00:31 |950 |173.50|XLON |00039273540TRLO0| +----------------+------+------+--------+----------------+ |14:00:31 |350 |173.90|XLON |00039273544TRLO0| +----------------+------+------+--------+----------------+ |14:00:31 |165 |173.90|XLON |00039273543TRLO0| +----------------+------+------+--------+----------------+ |14:00:31 |171 |173.90|XLON |00039273542TRLO0| +----------------+------+------+--------+----------------+ |14:00:31 |622 |173.90|XLON |00039273541TRLO0| +----------------+------+------+--------+----------------+ |14:00:39 |652 |173.70|BATE |00039273555TRLO0| +----------------+------+------+--------+----------------+ |14:00:39 |692 |173.70|CHIX |00039273554TRLO0| +----------------+------+------+--------+----------------+ |14:00:50 |788 |173.50|XLON |00039273571TRLO0| +----------------+------+------+--------+----------------+ |14:00:50 |1122 |173.60|XLON |00039273570TRLO0| +----------------+------+------+--------+----------------+ |14:00:51 |1082 |173.60|BATE |00039273585TRLO0| +----------------+------+------+--------+----------------+ |14:01:20 |476 |173.60|BATE |00039273597TRLO0| +----------------+------+------+--------+----------------+ |14:01:38 |584 |173.50|XLON |00039273610TRLO0| +----------------+------+------+--------+----------------+ |14:02:43 |573 |173.50|XLON |00039273693TRLO0| +----------------+------+------+--------+----------------+ |14:02:43 |402 |173.50|CHIX |00039273695TRLO0| +----------------+------+------+--------+----------------+ |14:03:01 |702 |173.30|BATE |00039273762TRLO0| +----------------+------+------+--------+----------------+ |14:03:43 |607 |173.20|XLON |00039273838TRLO0| +----------------+------+------+--------+----------------+ |14:03:43 |31 |173.20|BATE |00039273837TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |1572 |173.20|XLON |00039273960TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |807 |173.20|CHIX |00039273959TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |669 |173.20|BATE |00039273958TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |688 |173.10|XLON |00039273962TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |490 |173.10|BATE |00039273961TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |507 |173.10|XLON |00039273964TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |727 |173.20|XLON |00039273963TRLO0| +----------------+------+------+--------+----------------+ |14:08:14 |719 |173.20|BATE |00039273965TRLO0| +----------------+------+------+--------+----------------+ |14:08:16 |504 |173.10|BATE |00039273969TRLO0| +----------------+------+------+--------+----------------+ |14:08:17 |267 |173.10|BATE |00039274015TRLO0| +----------------+------+------+--------+----------------+ |14:08:23 |237 |173.10|BATE |00039274028TRLO0| +----------------+------+------+--------+----------------+ |14:10:51 |655 |173.00|XLON |00039274173TRLO0| +----------------+------+------+--------+----------------+ |14:10:51 |416 |173.00|CHIX |00039274172TRLO0| +----------------+------+------+--------+----------------+ |14:10:51 |710 |173.00|BATE |00039274171TRLO0| +----------------+------+------+--------+----------------+ |14:10:51 |379 |172.90|BATE |00039274174TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |864 |172.80|XLON |00039274385TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |920 |172.90|TRQX |00039274384TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |1230 |172.90|XLON |00039274383TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |715 |172.90|BATE |00039274382TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |155 |172.90|CHIX |00039274381TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |224 |172.90|CHIX |00039274380TRLO0| +----------------+------+------+--------+----------------+ |14:13:24 |500 |172.80|BATE |00039274386TRLO0| +----------------+------+------+--------+----------------+ |14:15:30 |86 |172.80|CHIX |00039274490TRLO0| +----------------+------+------+--------+----------------+ |14:15:30 |341 |172.80|CHIX |00039274489TRLO0| +----------------+------+------+--------+----------------+ |14:15:30 |859 |172.80|BATE |00039274488TRLO0| +----------------+------+------+--------+----------------+ |14:15:31 |159 |172.70|BATE |00039274501TRLO0| +----------------+------+------+--------+----------------+ |14:15:31 |442 |172.70|BATE |00039274500TRLO0| +----------------+------+------+--------+----------------+ |14:15:31 |1313 |172.70|XLON |00039274502TRLO0| +----------------+------+------+--------+----------------+ |14:15:31 |848 |172.80|BATE |00039274503TRLO0| +----------------+------+------+--------+----------------+ |14:17:59 |1445 |173.00|BATE |00039274665TRLO0| +----------------+------+------+--------+----------------+ |14:18:04 |15 |173.00|BATE |00039274668TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |1209 |173.00|XLON |00039274754TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |847 |173.00|BATE |00039274753TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |516 |173.00|CHIX |00039274750TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |123 |172.90|XLON |00039274759TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |600 |172.90|XLON |00039274758TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |130 |172.90|CHIX |00039274757TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |231 |172.90|CHIX |00039274756TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |593 |172.90|BATE |00039274755TRLO0| +----------------+------+------+--------+----------------+ |14:19:15 |103 |172.90|XLON |00039274760TRLO0| +----------------+------+------+--------+----------------+ |14:19:33 |476 |172.90|XLON |00039274776TRLO0| +----------------+------+------+--------+----------------+ |14:19:33 |522 |172.90|BATE |00039274777TRLO0| +----------------+------+------+--------+----------------+ |14:23:04 |882 |172.90|XLON |00039275024TRLO0| +----------------+------+------+--------+----------------+ |14:23:04 |321 |172.90|XLON |00039275021TRLO0| +----------------+------+------+--------+----------------+ |14:23:04 |531 |172.90|CHIX |00039275020TRLO0| +----------------+------+------+--------+----------------+ |14:23:04 |248 |172.90|BATE |00039275019TRLO0| +----------------+------+------+--------+----------------+ |14:23:04 |600 |172.90|BATE |00039275018TRLO0| +----------------+------+------+--------+----------------+ |14:24:22 |458 |173.10|CHIX |00039275294TRLO0| +----------------+------+------+--------+----------------+ |14:24:45 |476 |173.10|XLON |00039275326TRLO0| +----------------+------+------+--------+----------------+ |14:24:45 |1879 |173.10|XLON |00039275327TRLO0| +----------------+------+------+--------+----------------+ |14:24:51 |850 |173.00|XLON |00039275330TRLO0| +----------------+------+------+--------+----------------+ |14:24:51 |528 |173.00|XLON |00039275331TRLO0| +----------------+------+------+--------+----------------+ |14:25:02 |1479 |173.00|BATE |00039275367TRLO0| +----------------+------+------+--------+----------------+ |14:25:29 |1406 |173.00|XLON |00039275389TRLO0| +----------------+------+------+--------+----------------+ |14:25:29 |954 |173.00|TRQX |00039275388TRLO0| +----------------+------+------+--------+----------------+ |14:25:29 |859 |173.00|BATE |00039275387TRLO0| +----------------+------+------+--------+----------------+ |14:26:20 |636 |173.00|XLON |00039275489TRLO0| +----------------+------+------+--------+----------------+ |14:26:20 |909 |173.10|XLON |00039275488TRLO0| +----------------+------+------+--------+----------------+ |14:27:19 |559 |173.20|CHIX |00039275558TRLO0| +----------------+------+------+--------+----------------+ |14:27:19 |692 |173.20|BATE |00039275557TRLO0| +----------------+------+------+--------+----------------+ |14:27:50 |774 |173.30|XLON |00039275594TRLO0| +----------------+------+------+--------+----------------+ |14:28:05 |672 |173.40|XLON |00039275611TRLO0| +----------------+------+------+--------+----------------+ |14:28:05 |865 |173.40|BATE |00039275610TRLO0| +----------------+------+------+--------+----------------+ |14:28:38 |586 |173.40|XLON |00039275630TRLO0| +----------------+------+------+--------+----------------+ |14:28:38 |783 |173.40|BATE |00039275631TRLO0| +----------------+------+------+--------+----------------+ |14:30:58 |840 |173.60|XLON |00039275746TRLO0| +----------------+------+------+--------+----------------+ |14:30:58 |864 |173.60|BATE |00039275745TRLO0| +----------------+------+------+--------+----------------+ |14:30:58 |526 |173.60|CHIX |00039275744TRLO0| +----------------+------+------+--------+----------------+ |14:30:58 |188 |173.60|CHIX |00039275743TRLO0| +----------------+------+------+--------+----------------+ |14:30:59 |723 |173.50|XLON |00039275761TRLO0| +----------------+------+------+--------+----------------+ |14:30:59 |829 |173.50|BATE |00039275760TRLO0| +----------------+------+------+--------+----------------+ |14:30:59 |114 |173.50|BATE |00039275759TRLO0| +----------------+------+------+--------+----------------+ |14:30:59 |375 |173.50|XLON |00039275762TRLO0| +----------------+------+------+--------+----------------+ |14:32:18 |444 |173.40|XLON |00039275874TRLO0| +----------------+------+------+--------+----------------+ |14:32:18 |804 |173.40|BATE |00039275873TRLO0| +----------------+------+------+--------+----------------+ |14:32:18 |697 |173.40|XLON |00039275875TRLO0| +----------------+------+------+--------+----------------+ |14:32:18 |808 |173.40|BATE |00039275876TRLO0| +----------------+------+------+--------+----------------+ |14:33:33 |577 |173.40|CHIX |00039275931TRLO0| +----------------+------+------+--------+----------------+ |14:33:33 |400 |173.40|BATE |00039275930TRLO0| +----------------+------+------+--------+----------------+ |14:33:33 |76 |173.40|BATE |00039275929TRLO0| +----------------+------+------+--------+----------------+ |14:34:22 |548 |173.30|XLON |00039275963TRLO0| +----------------+------+------+--------+----------------+ |14:34:22 |804 |173.30|BATE |00039275962TRLO0| +----------------+------+------+--------+----------------+ |14:34:22 |382 |173.20|XLON |00039275965TRLO0| +----------------+------+------+--------+----------------+ |14:34:22 |562 |173.20|BATE |00039275964TRLO0| +----------------+------+------+--------+----------------+ |14:34:23 |357 |173.20|XLON |00039275968TRLO0| +----------------+------+------+--------+----------------+ |14:35:24 |476 |173.40|BATE |00039276030TRLO0| +----------------+------+------+--------+----------------+ |14:35:46 |841 |173.30|XLON |00039276054TRLO0| +----------------+------+------+--------+----------------+ |14:35:56 |165 |173.20|BATE |00039276064TRLO0| +----------------+------+------+--------+----------------+ |14:36:11 |1365 |173.20|BATE |00039276084TRLO0| +----------------+------+------+--------+----------------+ |14:36:24 |596 |173.20|XLON |00039276100TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |476 |173.40|XLON |00039276278TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |476 |173.40|BATE |00039276277TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |511 |173.30|XLON |00039276280TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |566 |173.30|BATE |00039276279TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |532 |173.30|XLON |00039276281TRLO0| +----------------+------+------+--------+----------------+ |14:38:30 |799 |173.30|BATE |00039276282TRLO0| +----------------+------+------+--------+----------------+ |14:38:32 |707 |173.30|CHIX |00039276285TRLO0| +----------------+------+------+--------+----------------+ |14:43:17 |1291 |173.80|XLON |00039276537TRLO0| +----------------+------+------+--------+----------------+ |14:43:17 |805 |173.80|BATE |00039276536TRLO0| +----------------+------+------+--------+----------------+ |14:43:17 |772 |173.80|CHIX |00039276535TRLO0| +----------------+------+------+--------+----------------+ |14:43:38 |5 |174.20|XLON |00039276557TRLO0| +----------------+------+------+--------+----------------+ |14:43:38 |158 |174.20|XLON |00039276556TRLO0| +----------------+------+------+--------+----------------+ |14:43:38 |435 |174.20|XLON |00039276555TRLO0| +----------------+------+------+--------+----------------+ |14:43:38 |695 |174.20|XLON |00039276559TRLO0| +----------------+------+------+--------+----------------+ |14:43:38 |146 |174.20|XLON |00039276558TRLO0| +----------------+------+------+--------+----------------+ |14:44:08 |834 |173.80|XLON |00039276583TRLO0| +----------------+------+------+--------+----------------+ |14:44:08 |1789 |173.90|XLON |00039276584TRLO0| +----------------+------+------+--------+----------------+ |14:44:08 |823 |173.90|BATE |00039276582TRLO0| +----------------+------+------+--------+----------------+ |14:44:08 |767 |173.90|CHIX |00039276581TRLO0| +----------------+------+------+--------+----------------+ |14:44:17 |382 |173.60|XLON |00039276652TRLO0| +----------------+------+------+--------+----------------+ |14:44:17 |548 |173.70|XLON |00039276651TRLO0| +----------------+------+------+--------+----------------+ |14:44:17 |1332 |173.70|BATE |00039276650TRLO0| +----------------+------+------+--------+----------------+ |14:44:17 |335 |173.60|BATE |00039276668TRLO0| +----------------+------+------+--------+----------------+ |14:44:17 |599 |173.60|BATE |00039276667TRLO0| +----------------+------+------+--------+----------------+ |14:44:26 |476 |173.50|BATE |00039276690TRLO0| +----------------+------+------+--------+----------------+ |14:44:26 |622 |173.40|BATE |00039276691TRLO0| +----------------+------+------+--------+----------------+ |14:45:41 |476 |173.90|BATE |00039276793TRLO0| +----------------+------+------+--------+----------------+ |14:45:51 |374 |173.80|XLON |00039276796TRLO0| +----------------+------+------+--------+----------------+ |14:45:51 |476 |173.90|XLON |00039276797TRLO0| +----------------+------+------+--------+----------------+ |14:45:51 |623 |173.80|BATE |00039276798TRLO0| +----------------+------+------+--------+----------------+ |14:46:14 |476 |173.90|XLON |00039276836TRLO0| +----------------+------+------+--------+----------------+ |14:46:53 |501 |173.90|XLON |00039276849TRLO0| +----------------+------+------+--------+----------------+ |14:46:53 |494 |173.90|XLON |00039276854TRLO0| +----------------+------+------+--------+----------------+ |14:48:16 |903 |173.90|BATE |00039276925TRLO0| +----------------+------+------+--------+----------------+ |14:48:16 |749 |173.80|CHIX |00039276927TRLO0| +----------------+------+------+--------+----------------+ |14:48:16 |632 |173.80|BATE |00039276926TRLO0| +----------------+------+------+--------+----------------+ |14:49:43 |168 |174.00|XLON |00039276994TRLO0| +----------------+------+------+--------+----------------+ |14:49:43 |858 |174.00|XLON |00039276993TRLO0| +----------------+------+------+--------+----------------+ |14:50:52 |675 |174.20|CHIX |00039277113TRLO0| +----------------+------+------+--------+----------------+ |14:50:52 |1350 |174.20|XLON |00039277114TRLO0| +----------------+------+------+--------+----------------+ |14:52:03 |1368 |174.20|XLON |00039277167TRLO0| +----------------+------+------+--------+----------------+ |14:52:03 |801 |174.20|BATE |00039277166TRLO0| +----------------+------+------+--------+----------------+ |14:52:03 |112 |174.20|BATE |00039277165TRLO0| +----------------+------+------+--------+----------------+ |14:52:43 |712 |174.20|BATE |00039277201TRLO0| +----------------+------+------+--------+----------------+ |14:53:30 |748 |174.20|BATE |00039277263TRLO0| +----------------+------+------+--------+----------------+ |14:55:40 |419 |174.50|XLON |00039277362TRLO0| +----------------+------+------+--------+----------------+ |14:55:40 |171 |174.50|XLON |00039277361TRLO0| +----------------+------+------+--------+----------------+ |14:55:40 |8 |174.50|XLON |00039277360TRLO0| +----------------+------+------+--------+----------------+ |14:55:40 |422 |174.50|XLON |00039277363TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |2185 |174.30|XLON |00039277387TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |924 |174.30|BATE |00039277386TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |668 |174.30|CHIX |00039277385TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |25 |174.30|XLON |00039277389TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |610 |174.30|XLON |00039277388TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |302 |174.30|XLON |00039277390TRLO0| +----------------+------+------+--------+----------------+ |14:55:47 |480 |174.30|CHIX |00039277391TRLO0| +----------------+------+------+--------+----------------+ |14:56:29 |634 |174.20|XLON |00039277516TRLO0| +----------------+------+------+--------+----------------+ |14:56:29 |1416 |174.20|TRQX |00039277515TRLO0| +----------------+------+------+--------+----------------+ |14:56:29 |924 |174.20|BATE |00039277514TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |874 |174.50|XLON |00039277837TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |476 |174.60|XLON |00039277836TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |476 |174.50|CHIX |00039277838TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |526 |174.40|XLON |00039277842TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |319 |174.40|BATE |00039277841TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |394 |174.40|CHIX |00039277840TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |593 |174.40|BATE |00039277839TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |826 |174.30|XLON |00039277845TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |172 |174.30|BATE |00039277844TRLO0| +----------------+------+------+--------+----------------+ |15:00:42 |677 |174.30|BATE |00039277843TRLO0| +----------------+------+------+--------+----------------+ |15:00:43 |760 |174.20|XLON |00039277848TRLO0| +----------------+------+------+--------+----------------+ |15:00:43 |1178 |174.20|TRQX |00039277847TRLO0| +----------------+------+------+--------+----------------+ |15:00:43 |596 |174.20|BATE |00039277846TRLO0| +----------------+------+------+--------+----------------+ |15:02:11 |786 |174.10|XLON |00039278035TRLO0| +----------------+------+------+--------+----------------+ |15:02:11 |832 |174.10|BATE |00039278034TRLO0| +----------------+------+------+--------+----------------+ |15:02:12 |703 |174.00|BATE |00039278041TRLO0| +----------------+------+------+--------+----------------+ |15:02:12 |514 |174.00|XLON |00039278043TRLO0| +----------------+------+------+--------+----------------+ |15:02:12 |542 |174.00|BATE |00039278042TRLO0| +----------------+------+------+--------+----------------+ |15:03:19 |109 |173.90|BATE |00039278216TRLO0| +----------------+------+------+--------+----------------+ |15:03:19 |716 |173.90|BATE |00039278215TRLO0| +----------------+------+------+--------+----------------+ |15:07:25 |1356 |174.00|XLON |00039278450TRLO0| +----------------+------+------+--------+----------------+ |15:07:25 |856 |174.00|BATE |00039278449TRLO0| +----------------+------+------+--------+----------------+ |15:07:25 |733 |174.00|CHIX |00039278448TRLO0| +----------------+------+------+--------+----------------+ |15:07:26 |887 |174.00|XLON |00039278456TRLO0| +----------------+------+------+--------+----------------+ |15:07:26 |788 |174.00|CHIX |00039278455TRLO0| +----------------+------+------+--------+----------------+ |15:07:26 |476 |174.00|BATE |00039278454TRLO0| +----------------+------+------+--------+----------------+ |15:07:30 |534 |173.90|XLON |00039278466TRLO0| +----------------+------+------+--------+----------------+ |15:07:30 |882 |173.90|BATE |00039278465TRLO0| +----------------+------+------+--------+----------------+ |15:07:48 |840 |173.90|BATE |00039278484TRLO0| +----------------+------+------+--------+----------------+ |15:07:48 |1485 |173.90|XLON |00039278485TRLO0| +----------------+------+------+--------+----------------+ |15:08:11 |792 |173.80|XLON |00039278521TRLO0| +----------------+------+------+--------+----------------+ |15:08:11 |832 |173.80|BATE |00039278520TRLO0| +----------------+------+------+--------+----------------+ |15:08:11 |561 |173.80|XLON |00039278522TRLO0| +----------------+------+------+--------+----------------+ |15:10:18 |1174 |174.00|XLON |00039278706TRLO0| +----------------+------+------+--------+----------------+ |15:10:45 |523 |174.00|CHIX |00039278719TRLO0| +----------------+------+------+--------+----------------+ |15:11:39 |882 |173.90|XLON |00039278750TRLO0| +----------------+------+------+--------+----------------+ |15:15:58 |105 |174.30|XLON |00039278952TRLO0| +----------------+------+------+--------+----------------+ |15:15:58 |509 |174.30|XLON |00039278951TRLO0| +----------------+------+------+--------+----------------+ |15:16:56 |773 |174.30|XLON |00039279040TRLO0| +----------------+------+------+--------+----------------+ |15:17:54 |169 |174.30|XLON |00039279141TRLO0| +----------------+------+------+--------+----------------+ |15:17:54 |365 |174.30|XLON |00039279140TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |942 |174.30|XLON |00039279292TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |440 |174.30|XLON |00039279291TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |360 |174.30|CHIX |00039279290TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |953 |174.30|BATE |00039279289TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |476 |174.30|CHIX |00039279288TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |481 |174.20|CHIX |00039279295TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |24 |174.20|BATE |00039279294TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |643 |174.20|BATE |00039279293TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |606 |174.20|XLON |00039279296TRLO0| +----------------+------+------+--------+----------------+ |15:20:07 |2125 |174.30|XLON |00039279304TRLO0| +----------------+------+------+--------+----------------+ |15:20:19 |677 |174.30|TRQX |00039279321TRLO0| +----------------+------+------+--------+----------------+ |15:20:19 |674 |174.30|TRQX |00039279320TRLO0| +----------------+------+------+--------+----------------+ |15:20:19 |484 |174.30|CHIX |00039279319TRLO0| +----------------+------+------+--------+----------------+ |15:20:19 |946 |174.30|BATE |00039279318TRLO0| +----------------+------+------+--------+----------------+ |15:20:24 |904 |174.20|XLON |00039279324TRLO0| +----------------+------+------+--------+----------------+ |15:20:24 |663 |174.20|BATE |00039279323TRLO0| +----------------+------+------+--------+----------------+ |15:20:24 |27 |174.20|XLON |00039279325TRLO0| +----------------+------+------+--------+----------------+ |15:21:56 |373 |174.20|CHIX |00039279424TRLO0| +----------------+------+------+--------+----------------+ |15:21:56 |755 |174.20|BATE |00039279423TRLO0| +----------------+------+------+--------+----------------+ |15:21:56 |1274 |174.20|XLON |00039279426TRLO0| +----------------+------+------+--------+----------------+ |15:21:56 |191 |174.20|BATE |00039279425TRLO0| +----------------+------+------+--------+----------------+ |15:24:21 |1674 |174.30|XLON |00039279573TRLO0| +----------------+------+------+--------+----------------+ |15:24:21 |479 |174.30|CHIX |00039279572TRLO0| +----------------+------+------+--------+----------------+ |15:25:34 |1227 |174.20|XLON |00039279651TRLO0| +----------------+------+------+--------+----------------+ |15:25:34 |718 |174.20|BATE |00039279649TRLO0| +----------------+------+------+--------+----------------+ |15:25:34 |245 |174.20|BATE |00039279650TRLO0| +----------------+------+------+--------+----------------+ |15:28:19 |997 |174.30|BATE |00039279737TRLO0| +----------------+------+------+--------+----------------+ |15:29:17 |592 |174.50|XLON |00039279834TRLO0| +----------------+------+------+--------+----------------+ |15:29:17 |159 |174.50|XLON |00039279833TRLO0| +----------------+------+------+--------+----------------+ |15:29:17 |156 |174.50|XLON |00039279832TRLO0| +----------------+------+------+--------+----------------+ |15:29:17 |907 |174.50|XLON |00039279835TRLO0| +----------------+------+------+--------+----------------+ |15:29:17 |881 |174.50|XLON |00039279836TRLO0| +----------------+------+------+--------+----------------+ |15:39:45 |1754 |175.10|XLON |00039280555TRLO0| +----------------+------+------+--------+----------------+ |15:39:45 |736 |175.10|CHIX |00039280554TRLO0| +----------------+------+------+--------+----------------+ |15:39:45 |1287 |175.10|BATE |00039280553TRLO0| +----------------+------+------+--------+----------------+ |15:40:15 |486 |175.10|CHIX |00039280591TRLO0| +----------------+------+------+--------+----------------+ |15:40:15 |182 |175.10|CHIX |00039280592TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |1965 |175.00|TRQX |00039280628TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |1573 |175.00|XLON |00039280627TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |173 |175.00|XLON |00039280626TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |696 |175.00|CHIX |00039280625TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |1274 |175.00|BATE |00039280624TRLO0| +----------------+------+------+--------+----------------+ |15:40:35 |74 |174.90|BATE |00039280629TRLO0| +----------------+------+------+--------+----------------+ |15:42:07 |476 |175.00|XLON |00039280697TRLO0| +----------------+------+------+--------+----------------+ |15:43:59 |699 |175.00|CHIX |00039280768TRLO0| +----------------+------+------+--------+----------------+ |15:43:59 |1870 |175.00|XLON |00039280767TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |1353 |174.90|BATE |00039280771TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |705 |174.90|CHIX |00039280770TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |1599 |174.90|XLON |00039280773TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |244 |174.90|XLON |00039280772TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |19 |175.00|XLON |00039280776TRLO0| +----------------+------+------+--------+----------------+ |15:44:04 |421 |175.00|XLON |00039280775TRLO0| +----------------+------+------+--------+----------------+ |15:47:49 |600 |174.90|BATE |00039280974TRLO0| +----------------+------+------+--------+----------------+ |15:48:11 |2097 |174.90|XLON |00039281012TRLO0| +----------------+------+------+--------+----------------+ |15:48:11 |1769 |174.90|BATE |00039281011TRLO0| +----------------+------+------+--------+----------------+ |15:48:11 |813 |174.90|CHIX |00039281010TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |476 |174.90|XLON |00039281043TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |920 |174.80|XLON |00039281046TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |822 |174.80|CHIX |00039281044TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |476 |174.90|BATE |00039281045TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |516 |174.90|XLON |00039281049TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |123 |174.90|XLON |00039281048TRLO0| +----------------+------+------+--------+----------------+ |15:48:48 |411 |174.90|XLON |00039281047TRLO0| +----------------+------+------+--------+----------------+ |15:48:49 |516 |174.90|XLON |00039281050TRLO0| +----------------+------+------+--------+----------------+ |15:48:49 |518 |174.90|XLON |00039281051TRLO0| +----------------+------+------+--------+----------------+ |15:49:15 |61 |174.80|CHIX |00039281067TRLO0| +----------------+------+------+--------+----------------+ |15:49:15 |5650 |174.80|BATE |00039281069TRLO0| +----------------+------+------+--------+----------------+ |15:49:15 |2825 |174.80|XLON |00039281068TRLO0| +----------------+------+------+--------+----------------+ |15:49:15 |22 |174.90|XLON |00039281070TRLO0| +----------------+------+------+--------+----------------+ |15:49:15 |560 |174.90|XLON |00039281071TRLO0| +----------------+------+------+--------+----------------+ |15:49:17 |65 |174.90|XLON |00039281083TRLO0| +----------------+------+------+--------+----------------+ |15:49:17 |217 |174.90|XLON |00039281082TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |220 |174.80|CHIX |00039281117TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |740 |174.80|CHIX |00039281116TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |108 |174.90|XLON |00039281121TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |163 |174.90|XLON |00039281120TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |1300 |174.90|XLON |00039281119TRLO0| +----------------+------+------+--------+----------------+ |15:49:42 |105 |174.90|XLON |00039281118TRLO0| +----------------+------+------+--------+----------------+ |15:50:01 |232 |174.80|XLON |00039281151TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |2121 |174.90|XLON |00039281244TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |972 |174.90|TRQX |00039281245TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |1533 |174.90|BATE |00039281243TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |476 |174.90|CHIX |00039281246TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |99 |175.00|XLON |00039281249TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |172 |175.00|XLON |00039281248TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |159 |175.00|XLON |00039281247TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |8 |175.00|XLON |00039281250TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |172 |175.00|XLON |00039281255TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |155 |175.00|XLON |00039281254TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |522 |175.00|XLON |00039281253TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |199 |175.00|XLON |00039281252TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |456 |175.00|XLON |00039281251TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |106 |175.00|XLON |00039281258TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |178 |175.00|XLON |00039281257TRLO0| +----------------+------+------+--------+----------------+ |15:51:08 |178 |175.00|XLON |00039281256TRLO0| +----------------+------+------+--------+----------------+ |15:51:11 |2028 |174.80|XLON |00039281262TRLO0| +----------------+------+------+--------+----------------+ |15:51:11 |1545 |174.80|BATE |00039281261TRLO0| +----------------+------+------+--------+----------------+ |15:51:11 |561 |174.80|CHIX |00039281260TRLO0| +----------------+------+------+--------+----------------+ |15:51:13 |889 |174.70|XLON |00039281265TRLO0| +----------------+------+------+--------+----------------+ |15:51:13 |394 |174.70|CHIX |00039281266TRLO0| +----------------+------+------+--------+----------------+ |15:51:13 |677 |174.70|BATE |00039281267TRLO0| +----------------+------+------+--------+----------------+ |15:51:31 |874 |174.80|XLON |00039281282TRLO0| +----------------+------+------+--------+----------------+ |15:51:31 |874 |174.80|BATE |00039281281TRLO0| +----------------+------+------+--------+----------------+ |15:51:36 |604 |174.70|XLON |00039281284TRLO0| +----------------+------+------+--------+----------------+ |15:51:36 |618 |174.70|BATE |00039281283TRLO0| +----------------+------+------+--------+----------------+ |15:52:26 |850 |174.80|XLON |00039281329TRLO0| +----------------+------+------+--------+----------------+ |15:52:26 |2430 |174.80|BATE |00039281328TRLO0| +----------------+------+------+--------+----------------+ |15:52:40 |596 |174.70|XLON |00039281336TRLO0| +----------------+------+------+--------+----------------+ |15:52:40 |1094 |174.70|BATE |00039281335TRLO0| +----------------+------+------+--------+----------------+ |15:55:28 |270 |174.70|CHIX |00039281500TRLO0| +----------------+------+------+--------+----------------+ |15:55:28 |2249 |174.70|XLON |00039281504TRLO0| +----------------+------+------+--------+----------------+ |15:55:28 |705 |174.70|CHIX |00039281503TRLO0| +----------------+------+------+--------+----------------+ |15:55:28 |1331 |174.70|BATE |00039281502TRLO0| +----------------+------+------+--------+----------------+ |15:55:28 |1568 |174.70|XLON |00039281505TRLO0| +----------------+------+------+--------+----------------+ |15:55:41 |420 |174.70|CHIX |00039281519TRLO0| +----------------+------+------+--------+----------------+ |15:55:41 |743 |174.70|BATE |00039281518TRLO0| +----------------+------+------+--------+----------------+ |15:55:41 |661 |174.70|BATE |00039281517TRLO0| +----------------+------+------+--------+----------------+ |15:55:41 |687 |174.60|XLON |00039281521TRLO0| +----------------+------+------+--------+----------------+ |15:55:41 |606 |174.60|BATE |00039281520TRLO0| +----------------+------+------+--------+----------------+ |15:56:03 |701 |174.50|BATE |00039281538TRLO0| +----------------+------+------+--------+----------------+ |15:57:10 |75 |174.50|CHIX |00039281591TRLO0| +----------------+------+------+--------+----------------+ |15:57:22 |651 |174.50|BATE |00039281600TRLO0| +----------------+------+------+--------+----------------+ |15:57:55 |3 |174.50|BATE |00039281614TRLO0| +----------------+------+------+--------+----------------+ |16:00:08 |320 |174.50|CHIX |00039281692TRLO0| +----------------+------+------+--------+----------------+ |16:00:09 |1432 |174.50|BATE |00039281693TRLO0| +----------------+------+------+--------+----------------+ |16:00:09 |2322 |174.50|XLON |00039281694TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1818 |174.50|XLON |00039281713TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1332 |174.50|XLON |00039281712TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1009 |174.50|TRQX |00039281711TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1476 |174.50|BATE |00039281710TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |763 |174.50|CHIX |00039281709TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1714 |174.40|XLON |00039281717TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |643 |174.40|CHIX |00039281716TRLO0| +----------------+------+------+--------+----------------+ |16:00:56 |1433 |174.40|BATE |00039281715TRLO0| +----------------+------+------+--------+----------------+ |16:01:04 |37 |174.40|BATE |00039281719TRLO0| +----------------+------+------+--------+----------------+ |16:01:10 |797 |174.30|XLON |00039281723TRLO0| +----------------+------+------+--------+----------------+ |16:01:10 |644 |174.30|BATE |00039281722TRLO0| +----------------+------+------+--------+----------------+ |16:09:04 |726 |174.40|CHIX |00039282047TRLO0| +----------------+------+------+--------+----------------+ |16:09:04 |9 |174.40|CHIX |00039282049TRLO0| +----------------+------+------+--------+----------------+ |16:09:04 |36 |174.40|CHIX |00039282048TRLO0| +----------------+------+------+--------+----------------+ |16:11:44 |1133 |174.40|TRQX |00039282209TRLO0| +----------------+------+------+--------+----------------+ |16:11:44 |687 |174.40|TRQX |00039282211TRLO0| +----------------+------+------+--------+----------------+ |16:11:48 |476 |174.40|XLON |00039282222TRLO0| +----------------+------+------+--------+----------------+ |16:12:12 |835 |174.50|BATE |00039282232TRLO0| +----------------+------+------+--------+----------------+ |16:13:25 |476 |174.60|XLON |00039282269TRLO0| +----------------+------+------+--------+----------------+ |16:13:25 |781 |174.50|CHIX |00039282271TRLO0| +----------------+------+------+--------+----------------+ |16:13:25 |338 |174.50|CHIX |00039282270TRLO0| +----------------+------+------+--------+----------------+ |16:13:25 |653 |174.60|XLON |00039282273TRLO0| +----------------+------+------+--------+----------------+ |16:13:25 |2300 |174.60|XLON |00039282272TRLO0| +----------------+------+------+--------+----------------+ |16:14:54 |253 |174.80|CHIX |00039282319TRLO0| +----------------+------+------+--------+----------------+ |16:14:54 |147 |174.80|CHIX |00039282318TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |176 |175.00|XLON |00039282364TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |110 |175.00|XLON |00039282363TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |32 |175.00|XLON |00039282367TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |13 |175.00|XLON |00039282366TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |32 |175.00|XLON |00039282365TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |9 |175.00|XLON |00039282368TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |246 |175.00|CHIX |00039282370TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |172 |175.00|CHIX |00039282369TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |169 |175.00|XLON |00039282372TRLO0| +----------------+------+------+--------+----------------+ |16:15:25 |172 |175.00|XLON |00039282371TRLO0| +----------------+------+------+--------+----------------+ |16:15:41 |423 |175.00|CHIX |00039282375TRLO0| +----------------+------+------+--------+----------------+ |16:19:31 |213 |174.90|CHIX |00039282602TRLO0| +----------------+------+------+--------+----------------+ This information was brought to you by Cision http://news.cision.com

OTCM