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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC Europe Limited.

 

 ________________________________________________
|Date of Purchase                   |15 July 2025|
|___________________________________|____________|
|Number of ordinary shares purchased|665,000     |
|___________________________________|____________|
|Weighted average price paid (p)    |220.77      |
|___________________________________|____________|
|Highest price paid (p)             |222.80      |
|___________________________________|____________|
|Lowest price paid (p)              |219.00      |
|___________________________________|____________|

 

Following the above purchase, FirstGroup holds 174,404,039 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 576,290,976. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 15 July 2025 is 576,290,976. 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 FirstGroupMarianna Bowes, Head of Investor Relations

David Blizzard, Company Secretary

companysecretariat@firstgroup.co.uk

Tel: +44 (0) 20 7725 3354

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

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

Intermediary name: 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:  

 _________________________________________________________________________
|Platform|Daily weighted average price of|Daily total volume (in number of|
|        |shares acquired (GBp)          |shares)                         |
|________|_______________________________|________________________________|
|XLON    |219.71                         |45,954                          |
|________|_______________________________|________________________________|
|BATE    |221.08                         |67,231                          |
|________|_______________________________|________________________________|
|CHIX    |220.86                         |539,647                         |
|________|_______________________________|________________________________|
|TRQX    |219.12                         |4,370                           |
|________|_______________________________|________________________________|
|AQXE    |219.14                         |7,798                           |
|________|_______________________________|________________________________|

 

Individual Transactions

 ________________________________________________________
|Transaction Time|Volume|Price |Platform|Transaction Ref |
|________________|______|______|________|________________|
|08:02:11        |468   |221.20|CHIX    |00299678992TRLO0|
|________________|______|______|________|________________|
|08:12:21        |527   |221.60|CHIX    |00299679516TRLO0|
|________________|______|______|________|________________|
|08:12:23        |600   |221.60|CHIX    |00299679517TRLO0|
|________________|______|______|________|________________|
|08:19:23        |3073  |221.80|CHIX    |00299679766TRLO0|
|________________|______|______|________|________________|
|08:19:23        |439   |221.60|CHIX    |00299679767TRLO0|
|________________|______|______|________|________________|
|08:19:23        |1354  |221.60|CHIX    |00299679768TRLO0|
|________________|______|______|________|________________|
|08:19:23        |1369  |221.60|CHIX    |00299679769TRLO0|
|________________|______|______|________|________________|
|08:19:23        |1378  |221.60|CHIX    |00299679770TRLO0|
|________________|______|______|________|________________|
|08:43:54        |3687  |222.40|CHIX    |00299681014TRLO0|
|________________|______|______|________|________________|
|08:43:54        |243   |222.40|BATE    |00299681015TRLO0|
|________________|______|______|________|________________|
|08:43:54        |1160  |222.40|BATE    |00299681016TRLO0|
|________________|______|______|________|________________|
|08:44:00        |4092  |222.20|CHIX    |00299681021TRLO0|
|________________|______|______|________|________________|
|08:44:00        |962   |222.20|BATE    |00299681022TRLO0|
|________________|______|______|________|________________|
|08:44:00        |946   |222.20|BATE    |00299681023TRLO0|
|________________|______|______|________|________________|
|08:44:00        |8187  |222.20|CHIX    |00299681024TRLO0|
|________________|______|______|________|________________|
|08:45:09        |10529 |222.00|CHIX    |00299681096TRLO0|
|________________|______|______|________|________________|
|08:45:10        |1178  |221.80|CHIX    |00299681097TRLO0|
|________________|______|______|________|________________|
|08:45:10        |53    |221.80|CHIX    |00299681098TRLO0|
|________________|______|______|________|________________|
|08:45:58        |143   |221.80|CHIX    |00299681128TRLO0|
|________________|______|______|________|________________|
|08:45:59        |173   |221.80|CHIX    |00299681129TRLO0|
|________________|______|______|________|________________|
|08:45:59        |140   |221.80|CHIX    |00299681130TRLO0|
|________________|______|______|________|________________|
|08:53:57        |436   |221.80|BATE    |00299681780TRLO0|
|________________|______|______|________|________________|
|09:05:22        |455   |221.60|CHIX    |00299682477TRLO0|
|________________|______|______|________|________________|
|09:09:28        |472   |221.60|BATE    |00299683249TRLO0|
|________________|______|______|________|________________|
|09:09:28        |430   |221.60|CHIX    |00299683250TRLO0|
|________________|______|______|________|________________|
|09:09:28        |466   |221.60|CHIX    |00299683251TRLO0|
|________________|______|______|________|________________|
|09:09:28        |820   |221.60|CHIX    |00299683252TRLO0|
|________________|______|______|________|________________|
|09:09:28        |4707  |221.60|CHIX    |00299683253TRLO0|
|________________|______|______|________|________________|
|09:09:28        |2237  |221.60|CHIX    |00299683254TRLO0|
|________________|______|______|________|________________|
|09:09:28        |430   |221.60|XLON    |00299683255TRLO0|
|________________|______|______|________|________________|
|09:14:08        |473   |221.60|CHIX    |00299683545TRLO0|
|________________|______|______|________|________________|
|09:46:41        |502   |222.20|CHIX    |00299685185TRLO0|
|________________|______|______|________|________________|
|09:57:40        |3982  |222.80|CHIX    |00299685682TRLO0|
|________________|______|______|________|________________|
|09:57:40        |8124  |222.80|BATE    |00299685683TRLO0|
|________________|______|______|________|________________|
|09:57:40        |3876  |222.80|CHIX    |00299685684TRLO0|
|________________|______|______|________|________________|
|09:57:40        |1635  |222.80|CHIX    |00299685685TRLO0|
|________________|______|______|________|________________|
|09:57:40        |259   |222.80|CHIX    |00299685686TRLO0|
|________________|______|______|________|________________|
|09:57:40        |8405  |222.80|CHIX    |00299685687TRLO0|
|________________|______|______|________|________________|
|09:57:40        |5256  |222.80|CHIX    |00299685688TRLO0|
|________________|______|______|________|________________|
|09:57:40        |1895  |222.80|XLON    |00299685689TRLO0|
|________________|______|______|________|________________|
|09:57:40        |1912  |222.80|XLON    |00299685690TRLO0|
|________________|______|______|________|________________|
|09:57:40        |565   |222.80|CHIX    |00299685691TRLO0|
|________________|______|______|________|________________|
|09:57:43        |12336 |222.80|CHIX    |00299685692TRLO0|
|________________|______|______|________|________________|
|09:57:49        |434   |222.60|CHIX    |00299685696TRLO0|
|________________|______|______|________|________________|
|09:58:54        |394   |222.40|BATE    |00299685732TRLO0|
|________________|______|______|________|________________|
|09:58:56        |36    |222.40|BATE    |00299685733TRLO0|
|________________|______|______|________|________________|
|09:59:21        |476   |222.40|CHIX    |00299685768TRLO0|
|________________|______|______|________|________________|
|10:01:49        |498   |222.20|CHIX    |00299685992TRLO0|
|________________|______|______|________|________________|
|10:05:03        |3     |222.00|BATE    |00299686153TRLO0|
|________________|______|______|________|________________|
|10:22:09        |436   |222.00|BATE    |00299686840TRLO0|
|________________|______|______|________|________________|
|10:22:09        |430   |222.00|CHIX    |00299686841TRLO0|
|________________|______|______|________|________________|
|10:22:09        |435   |222.00|CHIX    |00299686842TRLO0|
|________________|______|______|________|________________|
|10:22:09        |436   |222.00|CHIX    |00299686843TRLO0|
|________________|______|______|________|________________|
|10:22:09        |457   |222.00|CHIX    |00299686844TRLO0|
|________________|______|______|________|________________|
|11:25:16        |11223 |221.60|CHIX    |00299690085TRLO0|
|________________|______|______|________|________________|
|11:25:16        |451   |221.60|BATE    |00299690086TRLO0|
|________________|______|______|________|________________|
|11:25:16        |519   |221.60|BATE    |00299690087TRLO0|
|________________|______|______|________|________________|
|11:25:16        |451   |221.60|BATE    |00299690088TRLO0|
|________________|______|______|________|________________|
|11:25:16        |2635  |221.60|CHIX    |00299690089TRLO0|
|________________|______|______|________|________________|
|11:25:16        |2587  |221.60|CHIX    |00299690090TRLO0|
|________________|______|______|________|________________|
|11:25:16        |876   |221.60|CHIX    |00299690091TRLO0|
|________________|______|______|________|________________|
|11:25:16        |6000  |221.60|CHIX    |00299690092TRLO0|
|________________|______|______|________|________________|
|11:25:16        |11281 |221.60|CHIX    |00299690093TRLO0|
|________________|______|______|________|________________|
|11:30:13        |343   |222.00|CHIX    |00299690248TRLO0|
|________________|______|______|________|________________|
|11:30:13        |7301  |222.00|BATE    |00299690249TRLO0|
|________________|______|______|________|________________|
|11:30:13        |17814 |222.00|CHIX    |00299690250TRLO0|
|________________|______|______|________|________________|
|11:30:13        |18157 |222.00|CHIX    |00299690251TRLO0|
|________________|______|______|________|________________|
|11:30:13        |18157 |222.00|CHIX    |00299690252TRLO0|
|________________|______|______|________|________________|
|11:30:13        |976   |222.00|XLON    |00299690253TRLO0|
|________________|______|______|________|________________|
|11:36:13        |604   |221.80|CHIX    |00299690485TRLO0|
|________________|______|______|________|________________|
|11:38:07        |2245  |221.80|CHIX    |00299690526TRLO0|
|________________|______|______|________|________________|
|11:38:07        |137   |221.80|BATE    |00299690527TRLO0|
|________________|______|______|________|________________|
|11:38:07        |343   |221.80|BATE    |00299690528TRLO0|
|________________|______|______|________|________________|
|11:38:07        |465   |221.80|BATE    |00299690529TRLO0|
|________________|______|______|________|________________|
|11:38:07        |485   |221.80|BATE    |00299690530TRLO0|
|________________|______|______|________|________________|
|11:38:07        |596   |221.80|CHIX    |00299690531TRLO0|
|________________|______|______|________|________________|
|11:38:07        |464   |221.80|CHIX    |00299690532TRLO0|
|________________|______|______|________|________________|
|11:40:20        |4327  |221.80|CHIX    |00299690600TRLO0|
|________________|______|______|________|________________|
|11:43:15        |493   |221.80|BATE    |00299690687TRLO0|
|________________|______|______|________|________________|
|11:43:15        |451   |221.80|BATE    |00299690688TRLO0|
|________________|______|______|________|________________|
|11:43:15        |451   |221.80|BATE    |00299690689TRLO0|
|________________|______|______|________|________________|
|11:43:15        |104   |221.80|BATE    |00299690690TRLO0|
|________________|______|______|________|________________|
|11:43:15        |389   |221.80|BATE    |00299690691TRLO0|
|________________|______|______|________|________________|
|11:43:15        |500   |221.80|CHIX    |00299690692TRLO0|
|________________|______|______|________|________________|
|11:43:15        |3296  |221.80|CHIX    |00299690693TRLO0|
|________________|______|______|________|________________|
|11:48:15        |448   |221.60|BATE    |00299690842TRLO0|
|________________|______|______|________|________________|
|11:48:15        |140   |221.60|BATE    |00299690843TRLO0|
|________________|______|______|________|________________|
|11:48:15        |371   |221.60|CHIX    |00299690844TRLO0|
|________________|______|______|________|________________|
|11:48:46        |13    |221.60|CHIX    |00299690857TRLO0|
|________________|______|______|________|________________|
|11:58:56        |23    |221.80|CHIX    |00299691222TRLO0|
|________________|______|______|________|________________|
|11:59:51        |124   |221.80|CHIX    |00299691254TRLO0|
|________________|______|______|________|________________|
|11:59:51        |49    |221.80|CHIX    |00299691255TRLO0|
|________________|______|______|________|________________|
|12:06:48        |132   |221.80|CHIX    |00299691599TRLO0|
|________________|______|______|________|________________|
|12:19:15        |296   |221.80|CHIX    |00299692297TRLO0|
|________________|______|______|________|________________|
|12:28:25        |8     |221.80|CHIX    |00299692962TRLO0|
|________________|______|______|________|________________|
|12:32:22        |96    |221.80|CHIX    |00299693144TRLO0|
|________________|______|______|________|________________|
|12:32:22        |5091  |221.80|CHIX    |00299693145TRLO0|
|________________|______|______|________|________________|
|12:44:44        |1699  |221.80|CHIX    |00299693535TRLO0|
|________________|______|______|________|________________|
|12:44:44        |208   |221.80|CHIX    |00299693536TRLO0|
|________________|______|______|________|________________|
|12:44:44        |2296  |221.80|BATE    |00299693537TRLO0|
|________________|______|______|________|________________|
|12:44:44        |2660  |221.80|BATE    |00299693538TRLO0|
|________________|______|______|________|________________|
|12:44:44        |451   |221.80|CHIX    |00299693539TRLO0|
|________________|______|______|________|________________|
|12:44:44        |514   |221.80|CHIX    |00299693540TRLO0|
|________________|______|______|________|________________|
|12:44:44        |848   |221.80|XLON    |00299693541TRLO0|
|________________|______|______|________|________________|
|12:44:44        |929   |221.80|XLON    |00299693542TRLO0|
|________________|______|______|________|________________|
|12:44:44        |959   |221.80|XLON    |00299693543TRLO0|
|________________|______|______|________|________________|
|12:58:56        |697   |221.80|CHIX    |00299694079TRLO0|
|________________|______|______|________|________________|
|13:29:59        |6836  |221.80|CHIX    |00299695788TRLO0|
|________________|______|______|________|________________|
|13:29:59        |533   |221.80|BATE    |00299695789TRLO0|
|________________|______|______|________|________________|
|13:29:59        |474   |221.80|BATE    |00299695790TRLO0|
|________________|______|______|________|________________|
|13:29:59        |451   |221.80|BATE    |00299695791TRLO0|
|________________|______|______|________|________________|
|13:29:59        |474   |221.80|BATE    |00299695792TRLO0|
|________________|______|______|________|________________|
|13:29:59        |439   |221.80|CHIX    |00299695793TRLO0|
|________________|______|______|________|________________|
|13:29:59        |7011  |221.80|CHIX    |00299695794TRLO0|
|________________|______|______|________|________________|
|13:30:20        |769   |221.60|CHIX    |00299695848TRLO0|
|________________|______|______|________|________________|
|13:31:28        |858   |221.60|CHIX    |00299695937TRLO0|
|________________|______|______|________|________________|
|13:32:10        |737   |221.60|CHIX    |00299695966TRLO0|
|________________|______|______|________|________________|
|13:33:11        |764   |221.60|CHIX    |00299696006TRLO0|
|________________|______|______|________|________________|
|13:34:12        |745   |221.60|CHIX    |00299696043TRLO0|
|________________|______|______|________|________________|
|13:36:29        |250   |221.60|CHIX    |00299696187TRLO0|
|________________|______|______|________|________________|
|13:36:29        |844   |221.60|CHIX    |00299696188TRLO0|
|________________|______|______|________|________________|
|13:37:19        |730   |221.60|CHIX    |00299696234TRLO0|
|________________|______|______|________|________________|
|13:37:19        |458   |221.60|BATE    |00299696235TRLO0|
|________________|______|______|________|________________|
|13:37:19        |454   |221.60|BATE    |00299696236TRLO0|
|________________|______|______|________|________________|
|13:37:19        |20    |221.60|BATE    |00299696237TRLO0|
|________________|______|______|________|________________|
|13:37:19        |488   |221.60|BATE    |00299696238TRLO0|
|________________|______|______|________|________________|
|13:37:19        |1644  |221.60|CHIX    |00299696239TRLO0|
|________________|______|______|________|________________|
|13:37:19        |753   |221.60|CHIX    |00299696240TRLO0|
|________________|______|______|________|________________|
|13:37:19        |10063 |221.60|CHIX    |00299696241TRLO0|
|________________|______|______|________|________________|
|13:37:19        |5825  |221.60|CHIX    |00299696242TRLO0|
|________________|______|______|________|________________|
|13:37:19        |2777  |221.60|CHIX    |00299696243TRLO0|
|________________|______|______|________|________________|
|13:38:45        |5582  |221.40|CHIX    |00299696317TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696318TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696319TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696320TRLO0|
|________________|______|______|________|________________|
|13:38:45        |484   |221.40|BATE    |00299696321TRLO0|
|________________|______|______|________|________________|
|13:38:46        |3809  |221.40|CHIX    |00299696328TRLO0|
|________________|______|______|________|________________|
|14:18:23        |465   |221.20|BATE    |00299698460TRLO0|
|________________|______|______|________|________________|
|14:21:20        |4     |221.20|BATE    |00299698718TRLO0|
|________________|______|______|________|________________|
|14:21:20        |515   |221.20|CHIX    |00299698719TRLO0|
|________________|______|______|________|________________|
|14:21:20        |484   |221.20|CHIX    |00299698720TRLO0|
|________________|______|______|________|________________|
|14:21:20        |443   |221.20|CHIX    |00299698721TRLO0|
|________________|______|______|________|________________|
|14:21:20        |34    |221.20|BATE    |00299698722TRLO0|
|________________|______|______|________|________________|
|14:21:20        |484   |221.20|BATE    |00299698723TRLO0|
|________________|______|______|________|________________|
|14:25:30        |231   |221.00|BATE    |00299699031TRLO0|
|________________|______|______|________|________________|
|14:25:30        |248   |221.00|BATE    |00299699032TRLO0|
|________________|______|______|________|________________|
|14:25:30        |452   |221.00|BATE    |00299699033TRLO0|
|________________|______|______|________|________________|
|14:25:30        |476   |221.00|CHIX    |00299699034TRLO0|
|________________|______|______|________|________________|
|14:25:30        |453   |221.00|CHIX    |00299699035TRLO0|
|________________|______|______|________|________________|
|14:25:30        |453   |221.00|CHIX    |00299699036TRLO0|
|________________|______|______|________|________________|
|14:25:38        |434   |220.80|CHIX    |00299699040TRLO0|
|________________|______|______|________|________________|
|14:26:10        |972   |220.80|CHIX    |00299699068TRLO0|
|________________|______|______|________|________________|
|14:30:24        |260   |220.80|CHIX    |00299699483TRLO0|
|________________|______|______|________|________________|
|14:30:24        |255   |220.80|CHIX    |00299699484TRLO0|
|________________|______|______|________|________________|
|14:34:45        |266   |220.80|CHIX    |00299700340TRLO0|
|________________|______|______|________|________________|
|14:34:45        |132   |220.80|CHIX    |00299700341TRLO0|
|________________|______|______|________|________________|
|14:40:30        |346   |220.80|CHIX    |00299701476TRLO0|
|________________|______|______|________|________________|
|14:40:30        |479   |220.80|BATE    |00299701477TRLO0|
|________________|______|______|________|________________|
|14:40:30        |435   |220.80|CHIX    |00299701478TRLO0|
|________________|______|______|________|________________|
|14:40:30        |10977 |220.80|CHIX    |00299701479TRLO0|
|________________|______|______|________|________________|
|14:40:30        |12623 |220.80|CHIX    |00299701480TRLO0|
|________________|______|______|________|________________|
|14:42:51        |1074  |220.60|CHIX    |00299701852TRLO0|
|________________|______|______|________|________________|
|14:42:51        |659   |220.60|CHIX    |00299701853TRLO0|
|________________|______|______|________|________________|
|14:43:20        |794   |220.60|CHIX    |00299701944TRLO0|
|________________|______|______|________|________________|
|14:43:48        |4100  |220.60|CHIX    |00299702010TRLO0|
|________________|______|______|________|________________|
|14:43:48        |3     |220.60|CHIX    |00299702011TRLO0|
|________________|______|______|________|________________|
|14:43:48        |4832  |220.60|CHIX    |00299702012TRLO0|
|________________|______|______|________|________________|
|14:43:48        |517   |220.60|BATE    |00299702013TRLO0|
|________________|______|______|________|________________|
|14:43:48        |517   |220.60|BATE    |00299702014TRLO0|
|________________|______|______|________|________________|
|14:43:48        |456   |220.60|BATE    |00299702015TRLO0|
|________________|______|______|________|________________|
|14:43:48        |487   |220.60|BATE    |00299702016TRLO0|
|________________|______|______|________|________________|
|14:45:41        |196   |220.20|CHIX    |00299702353TRLO0|
|________________|______|______|________|________________|
|14:48:56        |273   |220.20|CHIX    |00299703566TRLO0|
|________________|______|______|________|________________|
|14:49:05        |1168  |220.20|CHIX    |00299703625TRLO0|
|________________|______|______|________|________________|
|14:52:16        |484   |220.20|CHIX    |00299704270TRLO0|
|________________|______|______|________|________________|
|14:52:57        |1338  |220.20|CHIX    |00299704362TRLO0|
|________________|______|______|________|________________|
|14:53:31        |382   |220.20|CHIX    |00299704492TRLO0|
|________________|______|______|________|________________|
|14:55:38        |204   |220.20|CHIX    |00299704785TRLO0|
|________________|______|______|________|________________|
|14:55:38        |517   |220.20|CHIX    |00299704786TRLO0|
|________________|______|______|________|________________|
|14:55:39        |457   |220.20|BATE    |00299704789TRLO0|
|________________|______|______|________|________________|
|14:55:39        |427   |220.20|BATE    |00299704790TRLO0|
|________________|______|______|________|________________|
|15:03:29        |1489  |220.60|CHIX    |00299706549TRLO0|
|________________|______|______|________|________________|
|15:04:01        |5091  |220.60|CHIX    |00299706643TRLO0|
|________________|______|______|________|________________|
|15:04:01        |781   |220.60|CHIX    |00299706644TRLO0|
|________________|______|______|________|________________|
|15:05:56        |484   |220.60|CHIX    |00299706992TRLO0|
|________________|______|______|________|________________|
|15:05:56        |700   |220.60|BATE    |00299706993TRLO0|
|________________|______|______|________|________________|
|15:05:56        |265   |220.60|BATE    |00299706994TRLO0|
|________________|______|______|________|________________|
|15:05:56        |1004  |220.60|BATE    |00299706995TRLO0|
|________________|______|______|________|________________|
|15:05:56        |1160  |220.60|CHIX    |00299706996TRLO0|
|________________|______|______|________|________________|
|15:05:56        |174   |220.60|CHIX    |00299706997TRLO0|
|________________|______|______|________|________________|
|15:05:56        |4351  |220.60|CHIX    |00299706998TRLO0|
|________________|______|______|________|________________|
|15:05:56        |18157 |220.60|CHIX    |00299706999TRLO0|
|________________|______|______|________|________________|
|15:10:24        |485   |220.40|BATE    |00299707765TRLO0|
|________________|______|______|________|________________|
|15:10:24        |484   |220.40|BATE    |00299707766TRLO0|
|________________|______|______|________|________________|
|15:10:24        |485   |220.40|BATE    |00299707767TRLO0|
|________________|______|______|________|________________|
|15:10:24        |519   |220.40|BATE    |00299707768TRLO0|
|________________|______|______|________|________________|
|15:10:24        |13781 |220.40|CHIX    |00299707769TRLO0|
|________________|______|______|________|________________|
|15:14:24        |2938  |220.40|CHIX    |00299708435TRLO0|
|________________|______|______|________|________________|
|15:14:24        |700   |220.40|CHIX    |00299708436TRLO0|
|________________|______|______|________|________________|
|15:14:24        |2569  |220.40|CHIX    |00299708437TRLO0|
|________________|______|______|________|________________|
|15:25:24        |106   |220.20|CHIX    |00299710183TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710184TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710185TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710186TRLO0|
|________________|______|______|________|________________|
|15:25:24        |421   |220.20|BATE    |00299710187TRLO0|
|________________|______|______|________|________________|
|15:25:24        |86    |220.20|BATE    |00299710188TRLO0|
|________________|______|______|________|________________|
|15:25:24        |7122  |220.20|CHIX    |00299710189TRLO0|
|________________|______|______|________|________________|
|15:30:15        |252   |220.00|CHIX    |00299710970TRLO0|
|________________|______|______|________|________________|
|15:30:15        |742   |220.00|BATE    |00299710971TRLO0|
|________________|______|______|________|________________|
|15:30:15        |1670  |220.00|BATE    |00299710972TRLO0|
|________________|______|______|________|________________|
|15:30:15        |485   |220.00|XLON    |00299710973TRLO0|
|________________|______|______|________|________________|
|15:30:15        |471   |220.00|XLON    |00299710974TRLO0|
|________________|______|______|________|________________|
|15:30:15        |499   |220.00|XLON    |00299710975TRLO0|
|________________|______|______|________|________________|
|15:30:15        |4055  |220.00|CHIX    |00299710977TRLO0|
|________________|______|______|________|________________|
|15:30:15        |912   |220.00|BATE    |00299710978TRLO0|
|________________|______|______|________|________________|
|15:30:15        |34    |220.00|BATE    |00299710979TRLO0|
|________________|______|______|________|________________|
|15:30:15        |321   |220.00|BATE    |00299710980TRLO0|
|________________|______|______|________|________________|
|15:30:15        |7361  |220.00|CHIX    |00299710981TRLO0|
|________________|______|______|________|________________|
|15:30:15        |1644  |220.00|CHIX    |00299710982TRLO0|
|________________|______|______|________|________________|
|15:30:15        |351   |220.00|CHIX    |00299710984TRLO0|
|________________|______|______|________|________________|
|15:30:15        |658   |220.00|BATE    |00299710985TRLO0|
|________________|______|______|________|________________|
|15:30:15        |621   |220.00|CHIX    |00299710987TRLO0|
|________________|______|______|________|________________|
|15:30:16        |939   |220.00|CHIX    |00299710990TRLO0|
|________________|______|______|________|________________|
|15:30:16        |419   |220.00|CHIX    |00299710991TRLO0|
|________________|______|______|________|________________|
|15:36:19        |762   |220.00|CHIX    |00299711794TRLO0|
|________________|______|______|________|________________|
|15:36:19        |56    |220.00|CHIX    |00299711795TRLO0|
|________________|______|______|________|________________|
|15:37:23        |742   |220.00|CHIX    |00299712103TRLO0|
|________________|______|______|________|________________|
|15:37:23        |469   |220.00|BATE    |00299712104TRLO0|
|________________|______|______|________|________________|
|15:37:23        |469   |220.00|BATE    |00299712105TRLO0|
|________________|______|______|________|________________|
|15:37:23        |470   |220.00|BATE    |00299712106TRLO0|
|________________|______|______|________|________________|
|15:37:23        |955   |220.00|CHIX    |00299712107TRLO0|
|________________|______|______|________|________________|
|15:37:23        |524   |220.00|CHIX    |00299712108TRLO0|
|________________|______|______|________|________________|
|15:37:23        |352   |220.00|CHIX    |00299712109TRLO0|
|________________|______|______|________|________________|
|15:37:23        |8547  |220.00|CHIX    |00299712110TRLO0|
|________________|______|______|________|________________|
|15:39:17        |506   |219.80|BATE    |00299712388TRLO0|
|________________|______|______|________|________________|
|15:39:17        |505   |219.80|BATE    |00299712389TRLO0|
|________________|______|______|________|________________|
|15:39:17        |441   |219.80|BATE    |00299712390TRLO0|
|________________|______|______|________|________________|
|15:39:17        |443   |219.80|BATE    |00299712391TRLO0|
|________________|______|______|________|________________|
|15:39:17        |11026 |219.80|CHIX    |00299712392TRLO0|
|________________|______|______|________|________________|
|15:40:01        |496   |219.80|CHIX    |00299712470TRLO0|
|________________|______|______|________|________________|
|15:42:42        |759   |219.80|CHIX    |00299712889TRLO0|
|________________|______|______|________|________________|
|15:44:31        |1065  |219.80|CHIX    |00299713103TRLO0|
|________________|______|______|________|________________|
|15:46:14        |554   |219.80|CHIX    |00299713289TRLO0|
|________________|______|______|________|________________|
|15:46:20        |1151  |219.80|CHIX    |00299713342TRLO0|
|________________|______|______|________|________________|
|15:47:41        |564   |219.80|CHIX    |00299713503TRLO0|
|________________|______|______|________|________________|
|15:47:41        |180   |219.80|CHIX    |00299713504TRLO0|
|________________|______|______|________|________________|
|15:47:41        |103   |219.80|CHIX    |00299713505TRLO0|
|________________|______|______|________|________________|
|15:51:11        |1214  |219.80|CHIX    |00299714199TRLO0|
|________________|______|______|________|________________|
|15:52:01        |281   |219.80|CHIX    |00299714342TRLO0|
|________________|______|______|________|________________|
|15:53:39        |756   |219.80|CHIX    |00299714532TRLO0|
|________________|______|______|________|________________|
|15:54:38        |206   |219.80|CHIX    |00299714659TRLO0|
|________________|______|______|________|________________|
|15:54:39        |164   |219.80|CHIX    |00299714660TRLO0|
|________________|______|______|________|________________|
|15:54:39        |588   |219.80|CHIX    |00299714661TRLO0|
|________________|______|______|________|________________|
|15:58:02        |1239  |219.80|CHIX    |00299715223TRLO0|
|________________|______|______|________|________________|
|15:58:31        |1244  |219.80|CHIX    |00299715309TRLO0|
|________________|______|______|________|________________|
|15:58:31        |505   |219.80|BATE    |00299715310TRLO0|
|________________|______|______|________|________________|
|15:58:31        |463   |219.80|BATE    |00299715311TRLO0|
|________________|______|______|________|________________|
|15:58:31        |436   |219.80|BATE    |00299715312TRLO0|
|________________|______|______|________|________________|
|15:58:32        |762   |219.80|CHIX    |00299715313TRLO0|
|________________|______|______|________|________________|
|15:58:32        |27    |219.80|BATE    |00299715314TRLO0|
|________________|______|______|________|________________|
|15:58:32        |9429  |219.80|CHIX    |00299715315TRLO0|
|________________|______|______|________|________________|
|15:58:32        |4     |219.80|CHIX    |00299715316TRLO0|
|________________|______|______|________|________________|
|15:58:32        |1644  |219.80|CHIX    |00299715317TRLO0|
|________________|______|______|________|________________|
|15:58:32        |500   |219.80|CHIX    |00299715318TRLO0|
|________________|______|______|________|________________|
|15:58:41        |474   |219.80|CHIX    |00299715333TRLO0|
|________________|______|______|________|________________|
|15:59:42        |235   |219.80|BATE    |00299715485TRLO0|
|________________|______|______|________|________________|
|16:01:19        |747   |219.80|CHIX    |00299716000TRLO0|
|________________|______|______|________|________________|
|16:01:19        |290   |219.80|BATE    |00299716001TRLO0|
|________________|______|______|________|________________|
|16:01:19        |525   |219.80|BATE    |00299716002TRLO0|
|________________|______|______|________|________________|
|16:01:50        |868   |219.80|CHIX    |00299716078TRLO0|
|________________|______|______|________|________________|
|16:03:07        |491   |219.80|BATE    |00299716394TRLO0|
|________________|______|______|________|________________|
|16:03:07        |60    |219.80|BATE    |00299716395TRLO0|
|________________|______|______|________|________________|
|16:03:07        |451   |219.80|BATE    |00299716396TRLO0|
|________________|______|______|________|________________|
|16:03:07        |658   |219.80|CHIX    |00299716397TRLO0|
|________________|______|______|________|________________|
|16:03:07        |18157 |219.80|CHIX    |00299716398TRLO0|
|________________|______|______|________|________________|
|16:03:07        |16527 |219.80|CHIX    |00299716399TRLO0|
|________________|______|______|________|________________|
|16:03:24        |1124  |219.60|CHIX    |00299716432TRLO0|
|________________|______|______|________|________________|
|16:03:24        |731   |219.60|CHIX    |00299716433TRLO0|
|________________|______|______|________|________________|
|16:03:25        |511   |219.60|BATE    |00299716439TRLO0|
|________________|______|______|________|________________|
|16:03:25        |2489  |219.60|CHIX    |00299716440TRLO0|
|________________|______|______|________|________________|
|16:03:41        |638   |219.40|CHIX    |00299716502TRLO0|
|________________|______|______|________|________________|
|16:03:41        |511   |219.40|CHIX    |00299716503TRLO0|
|________________|______|______|________|________________|
|16:03:55        |168   |219.20|CHIX    |00299716534TRLO0|
|________________|______|______|________|________________|
|16:04:03        |1337  |219.20|CHIX    |00299716599TRLO0|
|________________|______|______|________|________________|
|16:04:52        |3     |219.20|CHIX    |00299716690TRLO0|
|________________|______|______|________|________________|
|16:05:04        |27    |219.20|CHIX    |00299716738TRLO0|
|________________|______|______|________|________________|
|16:05:04        |510   |219.20|CHIX    |00299716739TRLO0|
|________________|______|______|________|________________|
|16:05:04        |511   |219.20|CHIX    |00299716740TRLO0|
|________________|______|______|________|________________|
|16:05:04        |197   |219.20|CHIX    |00299716741TRLO0|
|________________|______|______|________|________________|
|16:06:12        |314   |219.20|CHIX    |00299716912TRLO0|
|________________|______|______|________|________________|
|16:06:12        |842   |219.20|CHIX    |00299716913TRLO0|
|________________|______|______|________|________________|
|16:07:46        |213   |219.20|CHIX    |00299717190TRLO0|
|________________|______|______|________|________________|
|16:09:00        |1180  |219.20|CHIX    |00299717353TRLO0|
|________________|______|______|________|________________|
|16:09:00        |511   |219.20|BATE    |00299717354TRLO0|
|________________|______|______|________|________________|
|16:09:00        |475   |219.20|BATE    |00299717355TRLO0|
|________________|______|______|________|________________|
|16:09:00        |484   |219.20|BATE    |00299717356TRLO0|
|________________|______|______|________|________________|
|16:09:00        |1017  |219.20|CHIX    |00299717357TRLO0|
|________________|______|______|________|________________|
|16:15:01        |440   |219.20|CHIX    |00299718718TRLO0|
|________________|______|______|________|________________|
|16:15:01        |88    |219.20|CHIX    |00299718719TRLO0|
|________________|______|______|________|________________|
|16:15:01        |343   |219.20|CHIX    |00299718720TRLO0|
|________________|______|______|________|________________|
|16:15:01        |581   |219.20|CHIX    |00299718721TRLO0|
|________________|______|______|________|________________|
|16:15:01        |1017  |219.20|CHIX    |00299718722TRLO0|
|________________|______|______|________|________________|
|16:15:01        |7076  |219.20|CHIX    |00299718723TRLO0|
|________________|______|______|________|________________|
|16:15:01        |3976  |219.20|CHIX    |00299718724TRLO0|
|________________|______|______|________|________________|
|16:15:01        |107   |219.20|CHIX    |00299718725TRLO0|
|________________|______|______|________|________________|
|16:15:01        |194   |219.20|CHIX    |00299718729TRLO0|
|________________|______|______|________|________________|
|16:15:01        |1353  |219.20|CHIX    |00299718730TRLO0|
|________________|______|______|________|________________|
|16:16:37        |7211  |219.00|CHIX    |00299719216TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|BATE    |00299719329TRLO0|
|________________|______|______|________|________________|
|16:17:23        |203   |219.00|AQXE    |00299719330TRLO0|
|________________|______|______|________|________________|
|16:17:23        |488   |219.00|CHIX    |00299719331TRLO0|
|________________|______|______|________|________________|
|16:17:23        |361   |219.00|AQXE    |00299719332TRLO0|
|________________|______|______|________|________________|
|16:17:23        |27    |219.00|TRQX    |00299719333TRLO0|
|________________|______|______|________|________________|
|16:17:23        |54    |219.00|TRQX    |00299719334TRLO0|
|________________|______|______|________|________________|
|16:17:23        |295   |219.00|TRQX    |00299719335TRLO0|
|________________|______|______|________|________________|
|16:17:23        |3196  |219.00|XLON    |00299719336TRLO0|
|________________|______|______|________|________________|
|16:17:23        |564   |219.00|AQXE    |00299719337TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|BATE    |00299719338TRLO0|
|________________|______|______|________|________________|
|16:17:23        |324   |219.00|CHIX    |00299719339TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|TRQX    |00299719340TRLO0|
|________________|______|______|________|________________|
|16:17:23        |2820  |219.00|XLON    |00299719341TRLO0|
|________________|______|______|________|________________|
|16:17:23        |41    |219.00|CHIX    |00299719342TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|XLON    |00299719343TRLO0|
|________________|______|______|________|________________|
|16:17:23        |123   |219.00|CHIX    |00299719344TRLO0|
|________________|______|______|________|________________|
|16:21:02        |3196  |219.00|XLON    |00299720094TRLO0|
|________________|______|______|________|________________|
|16:21:03        |507   |219.00|BATE    |00299720098TRLO0|
|________________|______|______|________|________________|
|16:21:03        |451   |219.00|CHIX    |00299720099TRLO0|
|________________|______|______|________|________________|
|16:21:03        |864   |219.00|CHIX    |00299720100TRLO0|
|________________|______|______|________|________________|
|16:21:03        |940   |219.00|AQXE    |00299720101TRLO0|
|________________|______|______|________|________________|
|16:21:03        |473   |219.00|CHIX    |00299720102TRLO0|
|________________|______|______|________|________________|
|16:21:03        |556   |219.00|CHIX    |00299720103TRLO0|
|________________|______|______|________|________________|
|16:21:03        |456   |219.00|CHIX    |00299720104TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|BATE    |00299721558TRLO0|
|________________|______|______|________|________________|
|16:26:14        |558   |219.00|BATE    |00299721559TRLO0|
|________________|______|______|________|________________|
|16:26:14        |487   |219.00|BATE    |00299721560TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|CHIX    |00299721561TRLO0|
|________________|______|______|________|________________|
|16:26:14        |564   |219.00|AQXE    |00299721562TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|BATE    |00299721563TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|BATE    |00299721564TRLO0|
|________________|______|______|________|________________|
|16:26:14        |7513  |219.00|CHIX    |00299721565TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|TRQX    |00299721567TRLO0|
|________________|______|______|________|________________|
|16:26:14        |3196  |219.00|XLON    |00299721568TRLO0|
|________________|______|______|________|________________|
|16:26:14        |430   |219.00|CHIX    |00299721569TRLO0|
|________________|______|______|________|________________|
|16:26:14        |425   |219.00|CHIX    |00299721570TRLO0|
|________________|______|______|________|________________|
|16:26:14        |448   |219.00|CHIX    |00299721571TRLO0|
|________________|______|______|________|________________|
|16:26:14        |208   |219.00|CHIX    |00299721572TRLO0|
|________________|______|______|________|________________|
|16:26:14        |1194  |219.00|CHIX    |00299721573TRLO0|
|________________|______|______|________|________________|
|16:26:14        |234   |219.00|TRQX    |00299721574TRLO0|
|________________|______|______|________|________________|
|16:26:14        |369   |219.00|CHIX    |00299721575TRLO0|
|________________|______|______|________|________________|
|16:26:14        |188   |219.00|AQXE    |00299721576TRLO0|
|________________|______|______|________|________________|
|16:26:14        |188   |219.00|BATE    |00299721577TRLO0|
|________________|______|______|________|________________|
|16:26:14        |188   |219.00|TRQX    |00299721578TRLO0|
|________________|______|______|________|________________|
|16:26:14        |1128  |219.00|XLON    |00299721579TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|CHIX    |00299721580TRLO0|
|________________|______|______|________|________________|
|16:26:14        |564   |219.00|AQXE    |00299721581TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|BATE    |00299721582TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|TRQX    |00299721583TRLO0|
|________________|______|______|________|________________|
|16:26:14        |3196  |219.00|XLON    |00299721584TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|BATE    |00299721585TRLO0|
|________________|______|______|________|________________|
|16:26:14        |564   |219.00|AQXE    |00299721586TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|CHIX    |00299721587TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|TRQX    |00299721588TRLO0|
|________________|______|______|________|________________|
|16:26:14        |3196  |219.00|XLON    |00299721589TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|BATE    |00299721591TRLO0|
|________________|______|______|________|________________|
|16:26:14        |342   |219.00|AQXE    |00299721592TRLO0|
|________________|______|______|________|________________|
|16:26:14        |329   |219.00|CHIX    |00299721593TRLO0|
|________________|______|______|________|________________|
|16:26:14        |222   |219.00|AQXE    |00299721594TRLO0|
|________________|______|______|________|________________|
|16:26:14        |159   |219.00|CHIX    |00299721595TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|TRQX    |00299721596TRLO0|
|________________|______|______|________|________________|
|16:26:14        |3196  |219.00|XLON    |00299721597TRLO0|
|________________|______|______|________|________________|
|16:26:14        |564   |219.00|AQXE    |00299721598TRLO0|
|________________|______|______|________|________________|
|16:26:14        |488   |219.00|CHIX    |00299721599TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|BATE    |00299721600TRLO0|
|________________|______|______|________|________________|
|16:26:14        |376   |219.00|TRQX    |00299721601TRLO0|
|________________|______|______|________|________________|
|16:26:14        |663   |219.00|XLON    |00299721602TRLO0|
|________________|______|______|________|________________|
|16:26:53        |298   |219.40|BATE    |00299721772TRLO0|
|________________|______|______|________|________________|
|16:26:53        |1700  |219.40|CHIX    |00299721773TRLO0|
|________________|______|______|________|________________|
|16:26:53        |524   |219.40|CHIX    |00299721774TRLO0|
|________________|______|______|________|________________|
|16:26:53        |950   |219.40|XLON    |00299721775TRLO0|
|________________|______|______|________|________________|
|16:26:53        |384   |219.40|XLON    |00299721776TRLO0|
|________________|______|______|________|________________|
|16:26:53        |188   |219.40|AQXE    |00299721777TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|BATE    |00299721784TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|CHIX    |00299721785TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|TRQX    |00299721786TRLO0|
|________________|______|______|________|________________|
|16:26:54        |392   |219.40|XLON    |00299721787TRLO0|
|________________|______|______|________|________________|
|16:27:26        |403   |219.40|CHIX    |00299721898TRLO0|
|________________|______|______|________|________________|
|16:27:26        |376   |219.40|CHIX    |00299721899TRLO0|
|________________|______|______|________|________________|
|16:28:06        |814   |219.40|CHIX    |00299722098TRLO0|
|________________|______|______|________|________________|
|16:28:26        |3178  |219.40|CHIX    |00299722227TRLO0|
|________________|______|______|________|________________|
|16:28:26        |13762 |219.40|CHIX    |00299722228TRLO0|
|________________|______|______|________|________________|
|16:28:26        |564   |219.40|AQXE    |00299722230TRLO0|
|________________|______|______|________|________________|
|16:28:26        |376   |219.40|BATE    |00299722231TRLO0|
|________________|______|______|________|________________|
|16:28:26        |488   |219.40|CHIX    |00299722232TRLO0|
|________________|______|______|________|________________|
|16:28:26        |376   |219.40|TRQX    |00299722233TRLO0|
|________________|______|______|________|________________|
|16:28:26        |2189  |219.40|XLON    |00299722234TRLO0|
|________________|______|______|________|________________|
|16:28:26        |631   |219.40|XLON    |00299722235TRLO0|
|________________|______|______|________|________________|
|16:28:26        |168   |219.40|CHIX    |00299722237TRLO0|
|________________|______|______|________|________________|
|16:28:26        |298   |219.40|CHIX    |00299722238TRLO0|
|________________|______|______|________|________________|
|16:28:26        |796   |219.40|XLON    |00299722239TRLO0|
|________________|______|______|________|________________|
|16:28:27        |918   |219.40|AQXE    |00299722240TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|CHIX    |00299722241TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|BATE    |00299722242TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|TRQX    |00299722243TRLO0|
|________________|______|______|________|________________|
|16:28:27        |417   |219.40|XLON    |00299722244TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1839  |219.40|XLON    |00299722245TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|BATE    |00299722246TRLO0|
|________________|______|______|________|________________|
|16:28:27        |676   |219.40|AQXE    |00299722247TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|CHIX    |00299722248TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|TRQX    |00299722249TRLO0|
|________________|______|______|________|________________|
|16:28:27        |3196  |219.40|XLON    |00299722250TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|AQXE    |00299722251TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1593  |219.40|XLON    |00299722252TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|CHIX    |00299722253TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|BATE    |00299722254TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|TRQX    |00299722255TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1303  |219.20|CHIX    |00299722265TRLO0|
|________________|______|______|________|________________|
|16:28:40        |231   |219.20|CHIX    |00299722317TRLO0|
|________________|______|______|________|________________|
|16:28:40        |5958  |219.20|CHIX    |00299722318TRLO0|
|________________|______|______|________|________________|
|16:28:40        |4986  |219.20|CHIX    |00299722319TRLO0|
|________________|______|______|________|________________|
|16:28:41        |1853  |219.20|CHIX    |00299722325TRLO0|
|________________|______|______|________|________________|
|13:33:11        |764   |221.60|CHIX    |00299696006TRLO0|
|________________|______|______|________|________________|
|13:34:12        |745   |221.60|CHIX    |00299696043TRLO0|
|________________|______|______|________|________________|
|13:36:29        |250   |221.60|CHIX    |00299696187TRLO0|
|________________|______|______|________|________________|
|13:36:29        |844   |221.60|CHIX    |00299696188TRLO0|
|________________|______|______|________|________________|
|13:37:19        |730   |221.60|CHIX    |00299696234TRLO0|
|________________|______|______|________|________________|
|13:37:19        |458   |221.60|BATE    |00299696235TRLO0|
|________________|______|______|________|________________|
|13:37:19        |454   |221.60|BATE    |00299696236TRLO0|
|________________|______|______|________|________________|
|13:37:19        |20    |221.60|BATE    |00299696237TRLO0|
|________________|______|______|________|________________|
|13:37:19        |488   |221.60|BATE    |00299696238TRLO0|
|________________|______|______|________|________________|
|13:37:19        |1644  |221.60|CHIX    |00299696239TRLO0|
|________________|______|______|________|________________|
|13:37:19        |753   |221.60|CHIX    |00299696240TRLO0|
|________________|______|______|________|________________|
|13:37:19        |10063 |221.60|CHIX    |00299696241TRLO0|
|________________|______|______|________|________________|
|13:37:19        |5825  |221.60|CHIX    |00299696242TRLO0|
|________________|______|______|________|________________|
|13:37:19        |2777  |221.60|CHIX    |00299696243TRLO0|
|________________|______|______|________|________________|
|13:38:45        |5582  |221.40|CHIX    |00299696317TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696318TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696319TRLO0|
|________________|______|______|________|________________|
|13:38:45        |458   |221.40|BATE    |00299696320TRLO0|
|________________|______|______|________|________________|
|13:38:45        |484   |221.40|BATE    |00299696321TRLO0|
|________________|______|______|________|________________|
|13:38:46        |3809  |221.40|CHIX    |00299696328TRLO0|
|________________|______|______|________|________________|
|14:18:23        |465   |221.20|BATE    |00299698460TRLO0|
|________________|______|______|________|________________|
|14:21:20        |4     |221.20|BATE    |00299698718TRLO0|
|________________|______|______|________|________________|
|14:21:20        |515   |221.20|CHIX    |00299698719TRLO0|
|________________|______|______|________|________________|
|14:21:20        |484   |221.20|CHIX    |00299698720TRLO0|
|________________|______|______|________|________________|
|14:21:20        |443   |221.20|CHIX    |00299698721TRLO0|
|________________|______|______|________|________________|
|14:21:20        |34    |221.20|BATE    |00299698722TRLO0|
|________________|______|______|________|________________|
|14:21:20        |484   |221.20|BATE    |00299698723TRLO0|
|________________|______|______|________|________________|
|14:25:30        |231   |221.00|BATE    |00299699031TRLO0|
|________________|______|______|________|________________|
|14:25:30        |248   |221.00|BATE    |00299699032TRLO0|
|________________|______|______|________|________________|
|14:25:30        |452   |221.00|BATE    |00299699033TRLO0|
|________________|______|______|________|________________|
|14:25:30        |476   |221.00|CHIX    |00299699034TRLO0|
|________________|______|______|________|________________|
|14:25:30        |453   |221.00|CHIX    |00299699035TRLO0|
|________________|______|______|________|________________|
|14:25:30        |453   |221.00|CHIX    |00299699036TRLO0|
|________________|______|______|________|________________|
|14:25:38        |434   |220.80|CHIX    |00299699040TRLO0|
|________________|______|______|________|________________|
|14:26:10        |972   |220.80|CHIX    |00299699068TRLO0|
|________________|______|______|________|________________|
|14:30:24        |260   |220.80|CHIX    |00299699483TRLO0|
|________________|______|______|________|________________|
|14:30:24        |255   |220.80|CHIX    |00299699484TRLO0|
|________________|______|______|________|________________|
|14:34:45        |266   |220.80|CHIX    |00299700340TRLO0|
|________________|______|______|________|________________|
|14:34:45        |132   |220.80|CHIX    |00299700341TRLO0|
|________________|______|______|________|________________|
|14:40:30        |346   |220.80|CHIX    |00299701476TRLO0|
|________________|______|______|________|________________|
|14:40:30        |479   |220.80|BATE    |00299701477TRLO0|
|________________|______|______|________|________________|
|14:40:30        |435   |220.80|CHIX    |00299701478TRLO0|
|________________|______|______|________|________________|
|14:40:30        |10977 |220.80|CHIX    |00299701479TRLO0|
|________________|______|______|________|________________|
|14:40:30        |12623 |220.80|CHIX    |00299701480TRLO0|
|________________|______|______|________|________________|
|14:42:51        |1074  |220.60|CHIX    |00299701852TRLO0|
|________________|______|______|________|________________|
|14:42:51        |659   |220.60|CHIX    |00299701853TRLO0|
|________________|______|______|________|________________|
|14:43:20        |794   |220.60|CHIX    |00299701944TRLO0|
|________________|______|______|________|________________|
|14:43:48        |4100  |220.60|CHIX    |00299702010TRLO0|
|________________|______|______|________|________________|
|14:43:48        |3     |220.60|CHIX    |00299702011TRLO0|
|________________|______|______|________|________________|
|14:43:48        |4832  |220.60|CHIX    |00299702012TRLO0|
|________________|______|______|________|________________|
|14:43:48        |517   |220.60|BATE    |00299702013TRLO0|
|________________|______|______|________|________________|
|14:43:48        |517   |220.60|BATE    |00299702014TRLO0|
|________________|______|______|________|________________|
|14:43:48        |456   |220.60|BATE    |00299702015TRLO0|
|________________|______|______|________|________________|
|14:43:48        |487   |220.60|BATE    |00299702016TRLO0|
|________________|______|______|________|________________|
|14:45:41        |196   |220.20|CHIX    |00299702353TRLO0|
|________________|______|______|________|________________|
|14:48:56        |273   |220.20|CHIX    |00299703566TRLO0|
|________________|______|______|________|________________|
|14:49:05        |1168  |220.20|CHIX    |00299703625TRLO0|
|________________|______|______|________|________________|
|14:52:16        |484   |220.20|CHIX    |00299704270TRLO0|
|________________|______|______|________|________________|
|14:52:57        |1338  |220.20|CHIX    |00299704362TRLO0|
|________________|______|______|________|________________|
|14:53:31        |382   |220.20|CHIX    |00299704492TRLO0|
|________________|______|______|________|________________|
|14:55:38        |204   |220.20|CHIX    |00299704785TRLO0|
|________________|______|______|________|________________|
|14:55:38        |517   |220.20|CHIX    |00299704786TRLO0|
|________________|______|______|________|________________|
|14:55:39        |457   |220.20|BATE    |00299704789TRLO0|
|________________|______|______|________|________________|
|14:55:39        |427   |220.20|BATE    |00299704790TRLO0|
|________________|______|______|________|________________|
|15:03:29        |1489  |220.60|CHIX    |00299706549TRLO0|
|________________|______|______|________|________________|
|15:04:01        |5091  |220.60|CHIX    |00299706643TRLO0|
|________________|______|______|________|________________|
|15:04:01        |781   |220.60|CHIX    |00299706644TRLO0|
|________________|______|______|________|________________|
|15:05:56        |484   |220.60|CHIX    |00299706992TRLO0|
|________________|______|______|________|________________|
|15:05:56        |700   |220.60|BATE    |00299706993TRLO0|
|________________|______|______|________|________________|
|15:05:56        |265   |220.60|BATE    |00299706994TRLO0|
|________________|______|______|________|________________|
|15:05:56        |1004  |220.60|BATE    |00299706995TRLO0|
|________________|______|______|________|________________|
|15:05:56        |1160  |220.60|CHIX    |00299706996TRLO0|
|________________|______|______|________|________________|
|15:05:56        |174   |220.60|CHIX    |00299706997TRLO0|
|________________|______|______|________|________________|
|15:05:56        |4351  |220.60|CHIX    |00299706998TRLO0|
|________________|______|______|________|________________|
|15:05:56        |18157 |220.60|CHIX    |00299706999TRLO0|
|________________|______|______|________|________________|
|15:10:24        |485   |220.40|BATE    |00299707765TRLO0|
|________________|______|______|________|________________|
|15:10:24        |484   |220.40|BATE    |00299707766TRLO0|
|________________|______|______|________|________________|
|15:10:24        |485   |220.40|BATE    |00299707767TRLO0|
|________________|______|______|________|________________|
|15:10:24        |519   |220.40|BATE    |00299707768TRLO0|
|________________|______|______|________|________________|
|15:10:24        |13781 |220.40|CHIX    |00299707769TRLO0|
|________________|______|______|________|________________|
|15:14:24        |2938  |220.40|CHIX    |00299708435TRLO0|
|________________|______|______|________|________________|
|15:14:24        |700   |220.40|CHIX    |00299708436TRLO0|
|________________|______|______|________|________________|
|15:14:24        |2569  |220.40|CHIX    |00299708437TRLO0|
|________________|______|______|________|________________|
|15:25:24        |106   |220.20|CHIX    |00299710183TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710184TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710185TRLO0|
|________________|______|______|________|________________|
|15:25:24        |484   |220.20|BATE    |00299710186TRLO0|
|________________|______|______|________|________________|
|15:25:24        |421   |220.20|BATE    |00299710187TRLO0|
|________________|______|______|________|________________|
|15:25:24        |86    |220.20|BATE    |00299710188TRLO0|
|________________|______|______|________|________________|
|15:25:24        |7122  |220.20|CHIX    |00299710189TRLO0|
|________________|______|______|________|________________|
|15:30:15        |252   |220.00|CHIX    |00299710970TRLO0|
|________________|______|______|________|________________|
|15:30:15        |742   |220.00|BATE    |00299710971TRLO0|
|________________|______|______|________|________________|
|15:30:15        |1670  |220.00|BATE    |00299710972TRLO0|
|________________|______|______|________|________________|
|15:30:15        |485   |220.00|XLON    |00299710973TRLO0|
|________________|______|______|________|________________|
|15:30:15        |471   |220.00|XLON    |00299710974TRLO0|
|________________|______|______|________|________________|
|15:30:15        |499   |220.00|XLON    |00299710975TRLO0|
|________________|______|______|________|________________|
|15:30:15        |4055  |220.00|CHIX    |00299710977TRLO0|
|________________|______|______|________|________________|
|15:30:15        |912   |220.00|BATE    |00299710978TRLO0|
|________________|______|______|________|________________|
|15:30:15        |34    |220.00|BATE    |00299710979TRLO0|
|________________|______|______|________|________________|
|15:30:15        |321   |220.00|BATE    |00299710980TRLO0|
|________________|______|______|________|________________|
|15:30:15        |7361  |220.00|CHIX    |00299710981TRLO0|
|________________|______|______|________|________________|
|15:30:15        |1644  |220.00|CHIX    |00299710982TRLO0|
|________________|______|______|________|________________|
|15:30:15        |351   |220.00|CHIX    |00299710984TRLO0|
|________________|______|______|________|________________|
|15:30:15        |658   |220.00|BATE    |00299710985TRLO0|
|________________|______|______|________|________________|
|15:30:15        |621   |220.00|CHIX    |00299710987TRLO0|
|________________|______|______|________|________________|
|15:30:16        |939   |220.00|CHIX    |00299710990TRLO0|
|________________|______|______|________|________________|
|15:30:16        |419   |220.00|CHIX    |00299710991TRLO0|
|________________|______|______|________|________________|
|15:36:19        |762   |220.00|CHIX    |00299711794TRLO0|
|________________|______|______|________|________________|
|15:36:19        |56    |220.00|CHIX    |00299711795TRLO0|
|________________|______|______|________|________________|
|15:37:23        |742   |220.00|CHIX    |00299712103TRLO0|
|________________|______|______|________|________________|
|15:37:23        |469   |220.00|BATE    |00299712104TRLO0|
|________________|______|______|________|________________|
|15:37:23        |469   |220.00|BATE    |00299712105TRLO0|
|________________|______|______|________|________________|
|15:37:23        |470   |220.00|BATE    |00299712106TRLO0|
|________________|______|______|________|________________|
|15:37:23        |955   |220.00|CHIX    |00299712107TRLO0|
|________________|______|______|________|________________|
|15:37:23        |524   |220.00|CHIX    |00299712108TRLO0|
|________________|______|______|________|________________|
|15:37:23        |352   |220.00|CHIX    |00299712109TRLO0|
|________________|______|______|________|________________|
|15:37:23        |8547  |220.00|CHIX    |00299712110TRLO0|
|________________|______|______|________|________________|
|15:39:17        |506   |219.80|BATE    |00299712388TRLO0|
|________________|______|______|________|________________|
|15:39:17        |505   |219.80|BATE    |00299712389TRLO0|
|________________|______|______|________|________________|
|15:39:17        |441   |219.80|BATE    |00299712390TRLO0|
|________________|______|______|________|________________|
|15:39:17        |443   |219.80|BATE    |00299712391TRLO0|
|________________|______|______|________|________________|
|15:39:17        |11026 |219.80|CHIX    |00299712392TRLO0|
|________________|______|______|________|________________|
|15:40:01        |496   |219.80|CHIX    |00299712470TRLO0|
|________________|______|______|________|________________|
|15:42:42        |759   |219.80|CHIX    |00299712889TRLO0|
|________________|______|______|________|________________|
|15:44:31        |1065  |219.80|CHIX    |00299713103TRLO0|
|________________|______|______|________|________________|
|15:46:14        |554   |219.80|CHIX    |00299713289TRLO0|
|________________|______|______|________|________________|
|15:46:20        |1151  |219.80|CHIX    |00299713342TRLO0|
|________________|______|______|________|________________|
|15:47:41        |564   |219.80|CHIX    |00299713503TRLO0|
|________________|______|______|________|________________|
|15:47:41        |180   |219.80|CHIX    |00299713504TRLO0|
|________________|______|______|________|________________|
|15:47:41        |103   |219.80|CHIX    |00299713505TRLO0|
|________________|______|______|________|________________|
|15:51:11        |1214  |219.80|CHIX    |00299714199TRLO0|
|________________|______|______|________|________________|
|15:52:01        |281   |219.80|CHIX    |00299714342TRLO0|
|________________|______|______|________|________________|
|15:53:39        |756   |219.80|CHIX    |00299714532TRLO0|
|________________|______|______|________|________________|
|15:54:38        |206   |219.80|CHIX    |00299714659TRLO0|
|________________|______|______|________|________________|
|15:54:39        |164   |219.80|CHIX    |00299714660TRLO0|
|________________|______|______|________|________________|
|15:54:39        |588   |219.80|CHIX    |00299714661TRLO0|
|________________|______|______|________|________________|
|15:58:02        |1239  |219.80|CHIX    |00299715223TRLO0|
|________________|______|______|________|________________|
|15:58:31        |1244  |219.80|CHIX    |00299715309TRLO0|
|________________|______|______|________|________________|
|15:58:31        |505   |219.80|BATE    |00299715310TRLO0|
|________________|______|______|________|________________|
|15:58:31        |463   |219.80|BATE    |00299715311TRLO0|
|________________|______|______|________|________________|
|15:58:31        |436   |219.80|BATE    |00299715312TRLO0|
|________________|______|______|________|________________|
|15:58:32        |762   |219.80|CHIX    |00299715313TRLO0|
|________________|______|______|________|________________|
|15:58:32        |27    |219.80|BATE    |00299715314TRLO0|
|________________|______|______|________|________________|
|15:58:32        |9429  |219.80|CHIX    |00299715315TRLO0|
|________________|______|______|________|________________|
|15:58:32        |4     |219.80|CHIX    |00299715316TRLO0|
|________________|______|______|________|________________|
|15:58:32        |1644  |219.80|CHIX    |00299715317TRLO0|
|________________|______|______|________|________________|
|15:58:32        |500   |219.80|CHIX    |00299715318TRLO0|
|________________|______|______|________|________________|
|15:58:41        |474   |219.80|CHIX    |00299715333TRLO0|
|________________|______|______|________|________________|
|15:59:42        |235   |219.80|BATE    |00299715485TRLO0|
|________________|______|______|________|________________|
|16:01:19        |747   |219.80|CHIX    |00299716000TRLO0|
|________________|______|______|________|________________|
|16:01:19        |290   |219.80|BATE    |00299716001TRLO0|
|________________|______|______|________|________________|
|16:01:19        |525   |219.80|BATE    |00299716002TRLO0|
|________________|______|______|________|________________|
|16:01:50        |868   |219.80|CHIX    |00299716078TRLO0|
|________________|______|______|________|________________|
|16:03:07        |491   |219.80|BATE    |00299716394TRLO0|
|________________|______|______|________|________________|
|16:03:07        |60    |219.80|BATE    |00299716395TRLO0|
|________________|______|______|________|________________|
|16:03:07        |451   |219.80|BATE    |00299716396TRLO0|
|________________|______|______|________|________________|
|16:03:07        |658   |219.80|CHIX    |00299716397TRLO0|
|________________|______|______|________|________________|
|16:03:07        |18157 |219.80|CHIX    |00299716398TRLO0|
|________________|______|______|________|________________|
|16:03:07        |16527 |219.80|CHIX    |00299716399TRLO0|
|________________|______|______|________|________________|
|16:03:24        |1124  |219.60|CHIX    |00299716432TRLO0|
|________________|______|______|________|________________|
|16:03:24        |731   |219.60|CHIX    |00299716433TRLO0|
|________________|______|______|________|________________|
|16:03:25        |511   |219.60|BATE    |00299716439TRLO0|
|________________|______|______|________|________________|
|16:03:25        |2489  |219.60|CHIX    |00299716440TRLO0|
|________________|______|______|________|________________|
|16:03:41        |638   |219.40|CHIX    |00299716502TRLO0|
|________________|______|______|________|________________|
|16:03:41        |511   |219.40|CHIX    |00299716503TRLO0|
|________________|______|______|________|________________|
|16:03:55        |168   |219.20|CHIX    |00299716534TRLO0|
|________________|______|______|________|________________|
|16:04:03        |1337  |219.20|CHIX    |00299716599TRLO0|
|________________|______|______|________|________________|
|16:04:52        |3     |219.20|CHIX    |00299716690TRLO0|
|________________|______|______|________|________________|
|16:05:04        |27    |219.20|CHIX    |00299716738TRLO0|
|________________|______|______|________|________________|
|16:05:04        |510   |219.20|CHIX    |00299716739TRLO0|
|________________|______|______|________|________________|
|16:05:04        |511   |219.20|CHIX    |00299716740TRLO0|
|________________|______|______|________|________________|
|16:05:04        |197   |219.20|CHIX    |00299716741TRLO0|
|________________|______|______|________|________________|
|16:06:12        |314   |219.20|CHIX    |00299716912TRLO0|
|________________|______|______|________|________________|
|16:06:12        |842   |219.20|CHIX    |00299716913TRLO0|
|________________|______|______|________|________________|
|16:07:46        |213   |219.20|CHIX    |00299717190TRLO0|
|________________|______|______|________|________________|
|16:09:00        |1180  |219.20|CHIX    |00299717353TRLO0|
|________________|______|______|________|________________|
|16:09:00        |511   |219.20|BATE    |00299717354TRLO0|
|________________|______|______|________|________________|
|16:09:00        |475   |219.20|BATE    |00299717355TRLO0|
|________________|______|______|________|________________|
|16:09:00        |484   |219.20|BATE    |00299717356TRLO0|
|________________|______|______|________|________________|
|16:09:00        |1017  |219.20|CHIX    |00299717357TRLO0|
|________________|______|______|________|________________|
|16:15:01        |440   |219.20|CHIX    |00299718718TRLO0|
|________________|______|______|________|________________|
|16:15:01        |88    |219.20|CHIX    |00299718719TRLO0|
|________________|______|______|________|________________|
|16:15:01        |343   |219.20|CHIX    |00299718720TRLO0|
|________________|______|______|________|________________|
|16:15:01        |581   |219.20|CHIX    |00299718721TRLO0|
|________________|______|______|________|________________|
|16:15:01        |1017  |219.20|CHIX    |00299718722TRLO0|
|________________|______|______|________|________________|
|16:15:01        |7076  |219.20|CHIX    |00299718723TRLO0|
|________________|______|______|________|________________|
|16:15:01        |3976  |219.20|CHIX    |00299718724TRLO0|
|________________|______|______|________|________________|
|16:15:01        |107   |219.20|CHIX    |00299718725TRLO0|
|________________|______|______|________|________________|
|16:15:01        |194   |219.20|CHIX    |00299718729TRLO0|
|________________|______|______|________|________________|
|16:15:01        |1353  |219.20|CHIX    |00299718730TRLO0|
|________________|______|______|________|________________|
|16:16:37        |7211  |219.00|CHIX    |00299719216TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|BATE    |00299719329TRLO0|
|________________|______|______|________|________________|
|16:17:23        |203   |219.00|AQXE    |00299719330TRLO0|
|________________|______|______|________|________________|
|16:17:23        |488   |219.00|CHIX    |00299719331TRLO0|
|________________|______|______|________|________________|
|16:17:23        |361   |219.00|AQXE    |00299719332TRLO0|
|________________|______|______|________|________________|
|16:17:23        |27    |219.00|TRQX    |00299719333TRLO0|
|________________|______|______|________|________________|
|16:17:23        |54    |219.00|TRQX    |00299719334TRLO0|
|________________|______|______|________|________________|
|16:17:23        |295   |219.00|TRQX    |00299719335TRLO0|
|________________|______|______|________|________________|
|16:17:23        |3196  |219.00|XLON    |00299719336TRLO0|
|________________|______|______|________|________________|
|16:17:23        |564   |219.00|AQXE    |00299719337TRLO0|
|________________|______|______|________|________________|
|16:17:23        |376   |219.00|BATE    |00299719338TRLO0|
|________________|______|______|________|________________|
|16:17:23        |324   |219.00|CHIX    |00299719339TRLO0|
|________________|______|______|________|________________|
|16:26:53        |298   |219.40|BATE    |00299721772TRLO0|
|________________|______|______|________|________________|
|16:26:53        |1700  |219.40|CHIX    |00299721773TRLO0|
|________________|______|______|________|________________|
|16:26:53        |524   |219.40|CHIX    |00299721774TRLO0|
|________________|______|______|________|________________|
|16:26:53        |950   |219.40|XLON    |00299721775TRLO0|
|________________|______|______|________|________________|
|16:26:53        |384   |219.40|XLON    |00299721776TRLO0|
|________________|______|______|________|________________|
|16:26:53        |188   |219.40|AQXE    |00299721777TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|BATE    |00299721784TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|CHIX    |00299721785TRLO0|
|________________|______|______|________|________________|
|16:26:54        |188   |219.40|TRQX    |00299721786TRLO0|
|________________|______|______|________|________________|
|16:26:54        |392   |219.40|XLON    |00299721787TRLO0|
|________________|______|______|________|________________|
|16:27:26        |403   |219.40|CHIX    |00299721898TRLO0|
|________________|______|______|________|________________|
|16:27:26        |376   |219.40|CHIX    |00299721899TRLO0|
|________________|______|______|________|________________|
|16:28:06        |814   |219.40|CHIX    |00299722098TRLO0|
|________________|______|______|________|________________|
|16:28:26        |3178  |219.40|CHIX    |00299722227TRLO0|
|________________|______|______|________|________________|
|16:28:26        |13762 |219.40|CHIX    |00299722228TRLO0|
|________________|______|______|________|________________|
|16:28:26        |564   |219.40|AQXE    |00299722230TRLO0|
|________________|______|______|________|________________|
|16:28:26        |376   |219.40|BATE    |00299722231TRLO0|
|________________|______|______|________|________________|
|16:28:26        |488   |219.40|CHIX    |00299722232TRLO0|
|________________|______|______|________|________________|
|16:28:26        |376   |219.40|TRQX    |00299722233TRLO0|
|________________|______|______|________|________________|
|16:28:26        |2189  |219.40|XLON    |00299722234TRLO0|
|________________|______|______|________|________________|
|16:28:26        |631   |219.40|XLON    |00299722235TRLO0|
|________________|______|______|________|________________|
|16:28:26        |168   |219.40|CHIX    |00299722237TRLO0|
|________________|______|______|________|________________|
|16:28:26        |298   |219.40|CHIX    |00299722238TRLO0|
|________________|______|______|________|________________|
|16:28:26        |796   |219.40|XLON    |00299722239TRLO0|
|________________|______|______|________|________________|
|16:28:27        |918   |219.40|AQXE    |00299722240TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|CHIX    |00299722241TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|BATE    |00299722242TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|TRQX    |00299722243TRLO0|
|________________|______|______|________|________________|
|16:28:27        |417   |219.40|XLON    |00299722244TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1839  |219.40|XLON    |00299722245TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|BATE    |00299722246TRLO0|
|________________|______|______|________|________________|
|16:28:27        |676   |219.40|AQXE    |00299722247TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|CHIX    |00299722248TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|TRQX    |00299722249TRLO0|
|________________|______|______|________|________________|
|16:28:27        |3196  |219.40|XLON    |00299722250TRLO0|
|________________|______|______|________|________________|
|16:28:27        |376   |219.40|AQXE    |00299722251TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1593  |219.40|XLON    |00299722252TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|CHIX    |00299722253TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|BATE    |00299722254TRLO0|
|________________|______|______|________|________________|
|16:28:27        |188   |219.40|TRQX    |00299722255TRLO0|
|________________|______|______|________|________________|
|16:28:27        |1303  |219.20|CHIX    |00299722265TRLO0|
|________________|______|______|________|________________|
|16:28:40        |231   |219.20|CHIX    |00299722317TRLO0|
|________________|______|______|________|________________|
|16:28:40        |5958  |219.20|CHIX    |00299722318TRLO0|
|________________|______|______|________|________________|
|16:28:40        |4986  |219.20|CHIX    |00299722319TRLO0|
|________________|______|______|________|________________|
|16:28:41        |1853  |219.20|CHIX    |00299722325TRLO0|
|________________|______|______|________|________________|