FirstGroup plc

Transaction in own shares

FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.

 

 ________________________________________________
|Date of Purchase                   |28 July 2025|
|___________________________________|____________|
|Number of ordinary shares purchased|639,031     |
|___________________________________|____________|
|Weighted average price paid (p)    |223.57      |
|___________________________________|____________|
|Highest price paid (p)             |226.00      |
|___________________________________|____________|
|Lowest price paid (p)              |221.40      |
|___________________________________|____________|

 

Following the above purchase, FirstGroup holds 178,261,292 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 572,433,723. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 28 July 2025 is 572,433,723. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.

 

Contacts at 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: Panmure Liberum Limited

Intermediary Code: PMURGB3L

Timezone: GMT

Currency: GBp

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information:  

 _________________________________________________________________________
|Platform|Daily weighted average price of|Daily total volume (in number of|
|        |shares acquired (GBp)          |shares)                         |
|________|_______________________________|________________________________|
|XLON    |223.48                         |246,552                         |
|________|_______________________________|________________________________|
|BATE    |223.60                         |224,069                         |
|________|_______________________________|________________________________|
|CHIX    |223.67                         |147,436                         |
|________|_______________________________|________________________________|
|TRQX    |223.65                         |20,974                          |
|________|_______________________________|________________________________|

 

Individual Transactions

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