Company Announcements

 

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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

 

 _________________________________________________
|Date of Purchase                   |25 April 2024|
|___________________________________|_____________|
|Number of ordinary shares purchased|331,000      |
|___________________________________|_____________|
|Weighted average price paid (p)    |165.50       |
|___________________________________|_____________|
|Highest price paid (p)             |167.60       |
|___________________________________|_____________|
|Lowest price paid (p)              |161.60       |
|___________________________________|_____________|

 

Following the above purchase, FirstGroup holds 114,138,064 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 636,556,951. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

 

The total number of voting rights in FirstGroup, excluding treasury shares as at 25 April 2024 is 636,556,951. 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:
                                           Contacts at Brunswick PR:

Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary          Andrew Porter / Simone Selzercorporate.comms@firstgroup.co.uk           Tel: +44 (0) 20 7404 5959
Tel: +44 (0) 20 7725 3354

Contacts at Liberum Capital Limited:       Contacts at RBC Europe Limited:


Nicholas How / John FishleyJames Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000                  Tel: +44 (0) 20 7653 4000

 

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

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 RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

 

 

Aggregate information:  

 ________________________________________________________________
|Venue|Weighted average price (pence per share)|Aggregated volume|
|_____|________________________________________|_________________|
|XLON |165.42                                  |153,268          |
|_____|________________________________________|_________________|
|BATE |165.26                                  |2,083            |
|_____|________________________________________|_________________|
|CHIX |165.70                                  |144,078          |
|_____|________________________________________|_________________|
|TRQX |165.27                                  |512              |
|_____|________________________________________|_________________|
|Aquis|165.19                                  |31,059           |
|_____|________________________________________|_________________|

 

Individual transactions:

 ___________________________________________
|Transaction Time|Volume|Price(GBp)|Platform|
|________________|______|__________|________|
|08:19:43        |1822  |161.60    |CHIX    |
|________________|______|__________|________|
|08:24:26        |1822  |164.90    |CHIX    |
|________________|______|__________|________|
|08:26:44        |1822  |164.90    |CHIX    |
|________________|______|__________|________|
|08:27:10        |1822  |164.70    |CHIX    |
|________________|______|__________|________|
|08:30:30        |692   |164.50    |CHIX    |
|________________|______|__________|________|
|08:35:45        |1822  |166.30    |CHIX    |
|________________|______|__________|________|
|08:35:47        |1822  |165.80    |CHIX    |
|________________|______|__________|________|
|08:37:01        |1822  |165.40    |CHIX    |
|________________|______|__________|________|
|08:39:36        |1822  |166.70    |CHIX    |
|________________|______|__________|________|
|08:48:28        |692   |167.00    |CHIX    |
|________________|______|__________|________|
|08:48:28        |1130  |167.00    |CHIX    |
|________________|______|__________|________|
|08:50:13        |692   |166.90    |CHIX    |
|________________|______|__________|________|
|09:13:40        |1822  |167.60    |CHIX    |
|________________|______|__________|________|
|09:13:45        |181   |167.20    |CHIX    |
|________________|______|__________|________|
|09:13:45        |1641  |167.20    |CHIX    |
|________________|______|__________|________|
|09:17:29        |286   |166.60    |CHIX    |
|________________|______|__________|________|
|09:17:30        |455   |166.60    |CHIX    |
|________________|______|__________|________|
|09:19:21        |692   |166.60    |CHIX    |
|________________|______|__________|________|
|09:19:21        |389   |166.60    |CHIX    |
|________________|______|__________|________|
|09:21:06        |98    |166.50    |CHIX    |
|________________|______|__________|________|
|09:21:59        |108   |166.50    |CHIX    |
|________________|______|__________|________|
|09:21:59        |239   |166.50    |CHIX    |
|________________|______|__________|________|
|09:21:59        |1106  |166.50    |CHIX    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:19        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |195   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |60    |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |17    |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |76    |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |162   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:52:20        |255   |166.70    |XLON    |
|________________|______|__________|________|
|09:53:24        |255   |166.70    |XLON    |
|________________|______|__________|________|
|10:20:57        |500   |167.00    |CHIX    |
|________________|______|__________|________|
|10:20:57        |1322  |167.00    |CHIX    |
|________________|______|__________|________|
|10:21:00        |689   |166.70    |CHIX    |
|________________|______|__________|________|
|10:21:00        |1133  |166.70    |CHIX    |
|________________|______|__________|________|
|10:40:13        |1822  |166.80    |CHIX    |
|________________|______|__________|________|
|10:43:36        |692   |166.90    |CHIX    |
|________________|______|__________|________|
|10:43:36        |500   |166.90    |CHIX    |
|________________|______|__________|________|
|10:43:36        |630   |166.90    |CHIX    |
|________________|______|__________|________|
|10:45:40        |314   |167.10    |XLON    |
|________________|______|__________|________|
|10:45:40        |506   |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:40        |1316  |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:40        |186   |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:40        |186   |167.10    |Aquis   |
|________________|______|__________|________|
|10:45:40        |157   |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:40        |157   |167.10    |XLON    |
|________________|______|__________|________|
|10:45:41        |157   |167.10    |Aquis   |
|________________|______|__________|________|
|10:45:41        |343   |167.10    |XLON    |
|________________|______|__________|________|
|10:45:41        |186   |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:41        |314   |167.10    |XLON    |
|________________|______|__________|________|
|10:45:54        |1822  |167.10    |CHIX    |
|________________|______|__________|________|
|10:45:57        |992   |167.00    |CHIX    |
|________________|______|__________|________|
|10:47:43        |375   |167.00    |CHIX    |
|________________|______|__________|________|
|10:50:49        |455   |167.00    |CHIX    |
|________________|______|__________|________|
|11:12:39        |47    |166.80    |CHIX    |
|________________|______|__________|________|
|11:12:39        |1039  |166.80    |CHIX    |
|________________|______|__________|________|
|11:12:39        |736   |166.80    |CHIX    |
|________________|______|__________|________|
|11:30:17        |368   |166.60    |CHIX    |
|________________|______|__________|________|
|11:30:17        |1454  |166.60    |CHIX    |
|________________|______|__________|________|
|11:30:17        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:17        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:17        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:17        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:17        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |1502  |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:18        |320   |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |1822  |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:18        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:19        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:20        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:21        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:21        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |176   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |24    |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:22        |752   |166.30    |CHIX    |
|________________|______|__________|________|
|11:30:22        |1034  |166.30    |CHIX    |
|________________|______|__________|________|
|11:30:23        |593   |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:25        |209   |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:25        |1020  |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:25        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:25        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:34        |1125  |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:34        |697   |166.40    |CHIX    |
|________________|______|__________|________|
|11:30:34        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:34        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:34        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:35        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:30:37        |158   |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:45        |1822  |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:45        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:45        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:45        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:45        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |1000  |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:46        |822   |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:46        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:47        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:47        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:47        |116   |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:47        |1706  |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:47        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:48        |1822  |166.40    |CHIX    |
|________________|______|__________|________|
|11:52:48        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:48        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:49        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:49        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:52:51        |647   |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:11        |789   |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:11        |386   |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:11        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:11        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:11        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:16        |1142  |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:16        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:16        |680   |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:16        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:21        |1822  |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:21        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:21        |200   |166.20    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |40    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |160   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:22        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:23        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |49    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |151   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |73    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |79    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |48    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:24        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |67    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |133   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |89    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |111   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |194   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |6     |166.30    |XLON    |
|________________|______|__________|________|
|11:55:25        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |92    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |74    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |34    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |38    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |162   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |47    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |153   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:26        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |124   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:27        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:27        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:27        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:27        |75    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |125   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |87    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |113   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |185   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |15    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |200   |166.30    |XLON    |
|________________|______|__________|________|
|11:55:27        |76    |166.30    |XLON    |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:28        |66    |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:28        |66    |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:28        |68    |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:28        |75    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |66    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |59    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:28        |90    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |68    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |42    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |Aquis   |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:28        |837   |165.90    |CHIX    |
|________________|______|__________|________|
|11:55:29        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |200   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |154   |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |46    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |71    |166.40    |CHIX    |
|________________|______|__________|________|
|11:55:29        |29    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |78    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |22    |166.40    |XLON    |
|________________|______|__________|________|
|11:55:29        |200   |166.40    |XLON    |
|________________|______|__________|________|
|12:00:39        |68    |166.40    |CHIX    |
|________________|______|__________|________|
|12:02:36        |54    |166.40    |CHIX    |
|________________|______|__________|________|
|12:02:57        |51    |166.40    |CHIX    |
|________________|______|__________|________|
|12:02:57        |44    |166.40    |CHIX    |
|________________|______|__________|________|
|12:24:10        |1822  |166.90    |CHIX    |
|________________|______|__________|________|
|12:34:54        |19    |166.70    |CHIX    |
|________________|______|__________|________|
|12:34:54        |8     |166.70    |CHIX    |
|________________|______|__________|________|
|12:34:54        |41    |166.70    |CHIX    |
|________________|______|__________|________|
|12:34:54        |32    |166.70    |CHIX    |
|________________|______|__________|________|
|12:34:54        |1500  |166.70    |CHIX    |
|________________|______|__________|________|
|13:01:42        |222   |166.70    |CHIX    |
|________________|______|__________|________|
|13:32:40        |438   |166.60    |CHIX    |
|________________|______|__________|________|
|13:32:40        |380   |166.60    |CHIX    |
|________________|______|__________|________|
|13:32:40        |1004  |166.60    |CHIX    |
|________________|______|__________|________|
|13:35:02        |1327  |166.00    |CHIX    |
|________________|______|__________|________|
|13:35:02        |495   |166.00    |CHIX    |
|________________|______|__________|________|
|13:35:37        |1044  |165.90    |CHIX    |
|________________|______|__________|________|
|13:37:00        |778   |165.90    |CHIX    |
|________________|______|__________|________|
|13:45:16        |185   |165.70    |CHIX    |
|________________|______|__________|________|
|13:45:16        |1637  |165.70    |CHIX    |
|________________|______|__________|________|
|13:48:22        |156   |165.50    |CHIX    |
|________________|______|__________|________|
|13:48:22        |1500  |165.50    |CHIX    |
|________________|______|__________|________|
|13:48:22        |166   |165.50    |CHIX    |
|________________|______|__________|________|
|13:55:59        |165   |165.40    |CHIX    |
|________________|______|__________|________|
|13:55:59        |110   |165.40    |CHIX    |
|________________|______|__________|________|
|13:55:59        |1547  |165.40    |CHIX    |
|________________|______|__________|________|
|13:57:53        |1435  |165.40    |CHIX    |
|________________|______|__________|________|
|13:57:53        |387   |165.40    |CHIX    |
|________________|______|__________|________|
|14:02:53        |1822  |165.30    |CHIX    |
|________________|______|__________|________|
|14:13:07        |1822  |165.40    |CHIX    |
|________________|______|__________|________|
|14:20:07        |1822  |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:07        |157   |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:07        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:07        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |346   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |9     |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |68    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |75    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |212   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:08        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |343   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |12    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |65    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |290   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |202   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |153   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |282   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |73    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:09        |355   |165.30    |TRQX    |
|________________|______|__________|________|
|14:20:09        |215   |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:09        |72    |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:09        |68    |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:10        |3     |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:10        |5     |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |80    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |267   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |Aquis   |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |Aquis   |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:20:10        |198   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |157   |165.30    |Aquis   |
|________________|______|__________|________|
|14:20:10        |95    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:10        |103   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:11        |355   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:11        |137   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:11        |218   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:11        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:20:11        |46    |165.30    |XLON    |
|________________|______|__________|________|
|14:20:12        |631   |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:13        |1191  |165.30    |CHIX    |
|________________|______|__________|________|
|14:20:13        |152   |165.30    |XLON    |
|________________|______|__________|________|
|14:20:13        |157   |165.30    |BATE    |
|________________|______|__________|________|
|14:33:11        |157   |165.40    |BATE    |
|________________|______|__________|________|
|14:33:11        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:11        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:11        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:11        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:11        |1822  |165.30    |CHIX    |
|________________|______|__________|________|
|14:33:11        |400   |165.30    |XLON    |
|________________|______|__________|________|
|14:33:12        |400   |165.40    |Aquis   |
|________________|______|__________|________|
|14:33:12        |66    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |80    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |254   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |29    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |346   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |25    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |250   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |150   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |361   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |39    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:12        |215   |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:12        |185   |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |74    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |73    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |253   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |400   |165.40    |Aquis   |
|________________|______|__________|________|
|14:33:13        |80    |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |265   |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |55    |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |10    |165.40    |BATE    |
|________________|______|__________|________|
|14:33:13        |239   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |78    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |73    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |122   |165.40    |BATE    |
|________________|______|__________|________|
|14:33:13        |132   |165.40    |BATE    |
|________________|______|__________|________|
|14:33:13        |15    |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |66    |165.40    |CHIX    |
|________________|______|__________|________|
|14:33:13        |65    |165.40    |XLON    |
|________________|______|__________|________|
|14:33:13        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:33:15        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |1822  |165.40    |CHIX    |
|________________|______|__________|________|
|14:38:25        |243   |165.40    |CHIX    |
|________________|______|__________|________|
|14:38:25        |157   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:25        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:26        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:38:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:39:59        |1822  |165.40    |CHIX    |
|________________|______|__________|________|
|14:39:59        |137   |165.40    |CHIX    |
|________________|______|__________|________|
|14:39:59        |157   |165.40    |XLON    |
|________________|______|__________|________|
|14:40:00        |106   |165.40    |CHIX    |
|________________|______|__________|________|
|14:40:01        |313   |165.40    |XLON    |
|________________|______|__________|________|
|14:40:37        |437   |165.40    |CHIX    |
|________________|______|__________|________|
|14:40:37        |486   |165.40    |CHIX    |
|________________|______|__________|________|
|14:40:37        |899   |165.40    |CHIX    |
|________________|______|__________|________|
|14:40:37        |87    |165.40    |XLON    |
|________________|______|__________|________|
|14:40:37        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:40:37        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:41:30        |692   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:17        |329   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:25        |692   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:26        |438   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:26        |71    |165.40    |XLON    |
|________________|______|__________|________|
|14:42:26        |157   |165.40    |Aquis   |
|________________|______|__________|________|
|14:42:26        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |157   |165.40    |Aquis   |
|________________|______|__________|________|
|14:42:27        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |77    |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |323   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |375   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |25    |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |157   |165.40    |Aquis   |
|________________|______|__________|________|
|14:42:27        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |157   |165.40    |Aquis   |
|________________|______|__________|________|
|14:42:27        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:27        |157   |165.40    |Aquis   |
|________________|______|__________|________|
|14:42:27        |243   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:28        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:29        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:30        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:30        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:30        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:30        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:30        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:31        |822   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:31        |500   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:31        |500   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:31        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:31        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:31        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:31        |128   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:31        |272   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:32        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:33        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:42        |1017  |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:42        |763   |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:53        |42    |165.40    |CHIX    |
|________________|______|__________|________|
|14:42:53        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:53        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:54        |400   |165.40    |XLON    |
|________________|______|__________|________|
|14:42:55        |649   |165.40    |CHIX    |
|________________|______|__________|________|
|14:43:26        |692   |165.40    |CHIX    |
|________________|______|__________|________|
|14:43:30        |481   |165.40    |CHIX    |
|________________|______|__________|________|
|14:44:36        |393   |165.30    |CHIX    |
|________________|______|__________|________|
|14:44:36        |500   |165.30    |CHIX    |
|________________|______|__________|________|
|14:44:36        |929   |165.30    |CHIX    |
|________________|______|__________|________|
|14:44:37        |65    |165.20    |CHIX    |
|________________|______|__________|________|
|14:44:37        |1757  |165.20    |CHIX    |
|________________|______|__________|________|
|14:44:41        |488   |165.00    |CHIX    |
|________________|______|__________|________|
|14:44:42        |399   |165.00    |CHIX    |
|________________|______|__________|________|
|14:44:42        |935   |165.00    |CHIX    |
|________________|______|__________|________|
|14:44:44        |1547  |164.70    |CHIX    |
|________________|______|__________|________|
|14:44:46        |275   |164.70    |CHIX    |
|________________|______|__________|________|
|14:45:03        |1141  |164.60    |CHIX    |
|________________|______|__________|________|
|14:45:03        |681   |164.60    |CHIX    |
|________________|______|__________|________|
|14:46:36        |769   |164.50    |CHIX    |
|________________|______|__________|________|
|14:46:36        |1053  |164.50    |CHIX    |
|________________|______|__________|________|
|14:47:45        |1822  |164.40    |CHIX    |
|________________|______|__________|________|
|14:47:50        |1822  |164.10    |CHIX    |
|________________|______|__________|________|
|14:58:11        |1822  |165.00    |CHIX    |
|________________|______|__________|________|
|14:59:50        |889   |164.80    |CHIX    |
|________________|______|__________|________|
|14:59:50        |933   |164.80    |CHIX    |
|________________|______|__________|________|
|15:13:29        |1822  |164.80    |CHIX    |
|________________|______|__________|________|
|15:13:29        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:13:29        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:13:29        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:13:29        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:13:29        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:13:29        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:13:30        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:13:30        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:13:30        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:13:30        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:13:30        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:16:12        |157   |164.80    |XLON    |
|________________|______|__________|________|
|15:16:16        |109   |164.80    |CHIX    |
|________________|______|__________|________|
|15:16:16        |186   |164.80    |XLON    |
|________________|______|__________|________|
|15:16:19        |157   |164.80    |XLON    |
|________________|______|__________|________|
|15:16:20        |157   |164.80    |BATE    |
|________________|______|__________|________|
|15:16:20        |186   |164.80    |CHIX    |
|________________|______|__________|________|
|15:16:20        |1713  |164.80    |CHIX    |
|________________|______|__________|________|
|15:17:28        |921   |164.80    |CHIX    |
|________________|______|__________|________|
|15:17:28        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:17:28        |303   |164.80    |XLON    |
|________________|______|__________|________|
|15:17:29        |901   |164.80    |CHIX    |
|________________|______|__________|________|
|15:17:29        |40    |164.80    |XLON    |
|________________|______|__________|________|
|15:17:30        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:17:30        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:17:30        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:17:31        |1236  |164.80    |CHIX    |
|________________|______|__________|________|
|15:17:31        |586   |164.80    |CHIX    |
|________________|______|__________|________|
|15:17:31        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:03        |186   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:03        |488   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:09        |1334  |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:09        |314   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:09        |186   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:09        |314   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:09        |500   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:09        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:09        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:09        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:09        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:10        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:10        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |1161  |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:10        |661   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:10        |186   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:10        |314   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:10        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |500   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |24    |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |500   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:10        |500   |164.70    |XLON    |
|________________|______|__________|________|
|15:18:10        |476   |164.70    |XLON    |
|________________|______|__________|________|
|15:18:11        |500   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:11        |311   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:11        |189   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:11        |28    |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:11        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |960   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:15        |500   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:15        |362   |164.80    |CHIX    |
|________________|______|__________|________|
|15:18:15        |129   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |66    |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |73    |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |18    |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |290   |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |53    |164.80    |XLON    |
|________________|______|__________|________|
|15:18:15        |157   |164.80    |Aquis   |
|________________|______|__________|________|
|15:18:15        |343   |164.80    |XLON    |
|________________|______|__________|________|
|15:23:39        |250   |164.90    |XLON    |
|________________|______|__________|________|
|15:23:40        |1822  |164.90    |CHIX    |
|________________|______|__________|________|
|15:23:40        |87    |164.90    |XLON    |
|________________|______|__________|________|
|15:23:40        |6     |164.90    |XLON    |
|________________|______|__________|________|
|15:24:56        |1822  |164.90    |CHIX    |
|________________|______|__________|________|
|15:25:06        |1632  |164.80    |CHIX    |
|________________|______|__________|________|
|15:25:06        |190   |164.80    |CHIX    |
|________________|______|__________|________|
|15:34:56        |34    |164.80    |Aquis   |
|________________|______|__________|________|
|15:34:56        |116   |164.80    |XLON    |
|________________|______|__________|________|
|15:34:56        |227   |164.80    |XLON    |
|________________|______|__________|________|
|15:35:28        |123   |164.80    |XLON    |
|________________|______|__________|________|
|15:37:29        |157   |164.80    |XLON    |
|________________|______|__________|________|
|15:49:22        |121   |165.20    |Aquis   |
|________________|______|__________|________|
|15:49:23        |65    |165.20    |Aquis   |
|________________|______|__________|________|
|15:49:23        |157   |165.20    |TRQX    |
|________________|______|__________|________|
|15:49:23        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:49:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:52:42        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:52:42        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |CHIX    |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |CHIX    |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |CHIX    |
|________________|______|__________|________|
|15:52:42        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:52:42        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:57:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:57:23        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:04        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:04        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:04        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:04        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:04        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:04        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |CHIX    |
|________________|______|__________|________|
|15:59:05        |186   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |106   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |208   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |156   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |158   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:05        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:05        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:05        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:06        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:06        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:06        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:06        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:06        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:06        |29    |165.20    |XLON    |
|________________|______|__________|________|
|15:59:06        |285   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:06        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:06        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:06        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:06        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:07        |186   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:07        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:07        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:08        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:08        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:10        |29    |165.20    |CHIX    |
|________________|______|__________|________|
|15:59:10        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:10        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:10        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:10        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:10        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |186   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |178   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |136   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:11        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:11        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:11        |220   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |94    |165.20    |XLON    |
|________________|______|__________|________|
|15:59:11        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:11        |29    |165.20    |BATE    |
|________________|______|__________|________|
|15:59:11        |314   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |248   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |95    |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:12        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:12        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:13        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:13        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:14        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:14        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:14        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:14        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:15        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:15        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:16        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:16        |157   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:16        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:16        |186   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:16        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:16        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:16        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:16        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:16        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:16        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:17        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:17        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:17        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:17        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:20        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:20        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:20        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:20        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:20        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:22        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:22        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:22        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:22        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:22        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:23        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:24        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:24        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:25        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:25        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:25        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:25        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:25        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:25        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:25        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:27        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:27        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:27        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:27        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:28        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:28        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:28        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:28        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:28        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:29        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:29        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:31        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:31        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:31        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:31        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:31        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:31        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:31        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:31        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:32        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:32        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:32        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:32        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:33        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:33        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:33        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:33        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:34        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:34        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:35        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:35        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:35        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:35        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:44        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:44        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:44        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:44        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:47        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:47        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:50        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:50        |343   |165.20    |XLON    |
|________________|______|__________|________|
|15:59:50        |157   |165.20    |Aquis   |
|________________|______|__________|________|
|15:59:50        |186   |165.20    |XLON    |
|________________|______|__________|________|
|16:04:40        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:04:40        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:04:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:04:50        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:04:50        |260   |165.00    |XLON    |
|________________|______|__________|________|
|16:04:50        |83    |165.00    |XLON    |
|________________|______|__________|________|
|16:05:02        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:12        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:12        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:12        |47    |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:12        |30    |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:12        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:12        |80    |165.00    |XLON    |
|________________|______|__________|________|
|16:05:16        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:16        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:17        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:17        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:20        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:20        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:20        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:21        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:21        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:22        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:22        |500   |165.00    |CHIX    |
|________________|______|__________|________|
|16:05:26        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:26        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:26        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:26        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:26        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:26        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:27        |90    |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:27        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:27        |67    |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:29        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:29        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:34        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:05:34        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:34        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:05:34        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:14        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:19        |186   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:19        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:19        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:19        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:19        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:22        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:22        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:23        |90    |165.00    |XLON    |
|________________|______|__________|________|
|16:07:23        |253   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:23        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:23        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:29        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:29        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:29        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:07:29        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:07:29        |186   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:32        |300   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:32        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:32        |43    |165.00    |XLON    |
|________________|______|__________|________|
|16:08:38        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:38        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:38        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:38        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:43        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:43        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:48        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:08:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:08:48        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:42        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:42        |196   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |196   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:42        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:43        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:43        |172   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:43        |24    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:45        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:45        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:45        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:45        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:45        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:46        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:46        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:47        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:48        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |31    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |71    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |398   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |68    |165.00    |CHIX    |
|________________|______|__________|________|
|16:10:48        |77    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:48        |198   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:48        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:48        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:48        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:50        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:50        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:50        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:50        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:50        |157   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:50        |186   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:52        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:52        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:53        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:53        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:53        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:53        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |157   |165.00    |Aquis   |
|________________|______|__________|________|
|16:10:55        |343   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |500   |165.00    |CHIX    |
|________________|______|__________|________|
|16:10:55        |69    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |65    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |219   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |263   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |237   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:55        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |500   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |110   |165.00    |CHIX    |
|________________|______|__________|________|
|16:10:56        |390   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:56        |353   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |78    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |80    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |48    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |99    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |80    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |68    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |106   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |41    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |75    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |68    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |22    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |125   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |77    |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |147   |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |4     |165.00    |XLON    |
|________________|______|__________|________|
|16:10:57        |111   |165.00    |XLON    |
|________________|______|__________|________|
|16:13:36        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:36        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:36        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:37        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:38        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:38        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:13:39        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:15:27        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:19:56        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:19:56        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:19:56        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:20:13        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:20:34        |250   |164.90    |XLON    |
|________________|______|__________|________|
|16:22:27        |250   |165.10    |XLON    |
|________________|______|__________|________|
|16:22:28        |250   |165.10    |XLON    |
|________________|______|__________|________|
|16:22:28        |250   |165.10    |XLON    |
|________________|______|__________|________|
|16:22:28        |71    |165.10    |CHIX    |
|________________|______|__________|________|
|16:22:28        |71    |165.10    |CHIX    |
|________________|______|__________|________|
|16:22:28        |108   |165.10    |CHIX    |
|________________|______|__________|________|
|16:23:27        |250   |165.10    |XLON    |
|________________|______|__________|________|
|16:23:27        |250   |165.10    |XLON    |
|________________|______|__________|________|
|16:24:26        |250   |165.10    |XLON    |
|________________|______|__________|________|