FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme")announced on 14 November 2024, it
has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through Panmure Liberum Limited.
+-----------------------------------+-------------+
|Date of Purchase |19 March 2025|
+-----------------------------------+-------------+
|Number of ordinary shares purchased|778,725 |
+-----------------------------------+-------------+
|Weighted average price paid (p) |182.33 |
+-----------------------------------+-------------+
|Highest price paid (p) |184.10 |
+-----------------------------------+-------------+
|Lowest price paid (p) |180.10 |
+-----------------------------------+-------------+
Following the above purchase, FirstGroup holds 165,088,939 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 585,606,076. 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
19 March 2025 is 585,606,076. This figure may be used by shareholders as the
denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup
Marianna Bowes, Head of Investor Relations
David Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum
Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue Weighted average price Aggregated volume
(pence per share)
XLON 182.32 471,509
BATE 182.39 197,803
CHIX 182.27 82,524
TRQX 182.26 26,889
Individual Transactions
+----------------+------+-----+--------+----------------+
|Transaction Time|Volume|Price|Platform|Transaction Ref |
+----------------+------+-----+--------+----------------+
|15:47:57.166 |65 |184.1|CHIX |00039432946TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:57.166 |79 |184.1|CHIX |00039432947TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:57.166 |79 |184.1|CHIX |00039432948TRLO0|
+----------------+------+-----+--------+----------------+
|15:45:47.086 |851 |184 |CHIX |00039432815TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:57.166 |47 |184 |CHIX |00039432945TRLO0|
+----------------+------+-----+--------+----------------+
|15:48:50.026 |446 |184 |CHIX |00039433011TRLO0|
+----------------+------+-----+--------+----------------+
|15:45:47.076 |1970 |183.9|XLON |00039432813TRLO0|
+----------------+------+-----+--------+----------------+
|15:45:47.085 |687 |183.9|XLON |00039432814TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:26.896 |1249 |183.9|XLON |00039432902TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:40.969 |471 |183.9|XLON |00039432926TRLO0|
+----------------+------+-----+--------+----------------+
|15:45:56.487 |910 |183.8|XLON |00039432827TRLO0|
+----------------+------+-----+--------+----------------+
|15:46:07.154 |1111 |183.8|XLON |00039432845TRLO0|
+----------------+------+-----+--------+----------------+
|15:46:17.246 |1412 |183.8|XLON |00039432861TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:40.969 |688 |183.8|XLON |00039432927TRLO0|
+----------------+------+-----+--------+----------------+
|15:47:45.850 |854 |183.8|XLON |00039432939TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:30.528 |900 |183.8|CHIX |00039433029TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:30.527 |982 |183.8|XLON |00039433030TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:30.541 |792 |183.8|XLON |00039433031TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:40.663 |471 |183.8|CHIX |00039433047TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:45.212 |857 |183.8|TRQX |00039433051TRLO0|
+----------------+------+-----+--------+----------------+
|15:52:10.506 |471 |183.8|XLON |00039433226TRLO0|
+----------------+------+-----+--------+----------------+
|15:52:27.150 |529 |183.8|CHIX |00039433230TRLO0|
+----------------+------+-----+--------+----------------+
|15:52:27.150 |1677 |183.8|XLON |00039433231TRLO0|
+----------------+------+-----+--------+----------------+
|15:45:56.487 |548 |183.7|XLON |00039432828TRLO0|
+----------------+------+-----+--------+----------------+
|15:46:07.154 |1129 |183.7|XLON |00039432846TRLO0|
+----------------+------+-----+--------+----------------+
|15:49:45.211 |688 |183.7|XLON |00039433050TRLO0|
+----------------+------+-----+--------+----------------+
|15:53:02.149 |632 |183.7|CHIX |00039433263TRLO0|
+----------------+------+-----+--------+----------------+
|15:53:09.710 |1958 |183.6|XLON |00039433269TRLO0|
+----------------+------+-----+--------+----------------+
|15:28:32.005 |644 |183.5|BATE |00039431757TRLO0|
+----------------+------+-----+--------+----------------+
|15:53:10.664 |804 |183.5|XLON |00039433271TRLO0|
+----------------+------+-----+--------+----------------+
|15:53:15.027 |471 |183.5|XLON |00039433288TRLO0|
+----------------+------+-----+--------+----------------+
|15:27:57.772 |841 |183.4|XLON |00039431730TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:30.006 |296 |183.4|CHIX |00039431791TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:30.006 |1072 |183.4|CHIX |00039431792TRLO0|
+----------------+------+-----+--------+----------------+
|15:30:49.109 |516 |183.4|CHIX |00039431865TRLO0|
+----------------+------+-----+--------+----------------+
|15:30:49.108 |1745 |183.4|XLON |00039431866TRLO0|
+----------------+------+-----+--------+----------------+
|15:30:56.766 |483 |183.4|BATE |00039431876TRLO0|
+----------------+------+-----+--------+----------------+
|15:38:19.217 |79 |183.4|CHIX |00039432398TRLO0|
+----------------+------+-----+--------+----------------+
|15:38:19.217 |75 |183.4|CHIX |00039432399TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:25.915 |134 |183.4|CHIX |00039432441TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:25.915 |66 |183.4|CHIX |00039432442TRLO0|
+----------------+------+-----+--------+----------------+
|15:54:32.899 |921 |183.4|XLON |00039433369TRLO0|
+----------------+------+-----+--------+----------------+
|15:54:39.483 |632 |183.4|CHIX |00039433379TRLO0|
+----------------+------+-----+--------+----------------+
|15:54:39.483 |1166 |183.4|XLON |00039433380TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:38.936 |1241 |183.4|BATE |00039433787TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.135 |337 |183.4|BATE |00039433788TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.135 |884 |183.4|BATE |00039433789TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.156 |78 |183.4|BATE |00039433790TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.156 |75 |183.4|BATE |00039433791TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.156 |72 |183.4|BATE |00039433792TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.156 |1078 |183.4|BATE |00039433793TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.337 |869 |183.4|BATE |00039433794TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.535 |80 |183.4|BATE |00039433795TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.535 |71 |183.4|BATE |00039433796TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:39.535 |80 |183.4|BATE |00039433797TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:53.912 |413 |183.4|BATE |00039433815TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:54.084 |628 |183.4|BATE |00039433821TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:53.940 |3 |183.4|BATE |00039433975TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:53.952 |70 |183.4|CHIX |00039433976TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:53.952 |75 |183.4|CHIX |00039433977TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:53.952 |66 |183.4|CHIX |00039433978TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:55.830 |42 |183.4|BATE |00039433986TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.107 |606 |183.4|BATE |00039434030TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.122 |71 |183.4|BATE |00039434031TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.122 |75 |183.4|BATE |00039434032TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.122 |72 |183.4|BATE |00039434033TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.124 |329 |183.4|BATE |00039434034TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.136 |71 |183.4|BATE |00039434035TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.136 |73 |183.4|BATE |00039434036TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:04.136 |68 |183.4|BATE |00039434037TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:34.247 |1064 |183.4|TRQX |00039434076TRLO0|
+----------------+------+-----+--------+----------------+
|14:35:58.150 |471 |183.3|XLON |00039428075TRLO0|
+----------------+------+-----+--------+----------------+
|14:36:09.132 |583 |183.3|CHIX |00039428101TRLO0|
+----------------+------+-----+--------+----------------+
|15:15:47.089 |1060 |183.3|XLON |00039430807TRLO0|
+----------------+------+-----+--------+----------------+
|15:17:06.339 |690 |183.3|CHIX |00039430956TRLO0|
+----------------+------+-----+--------+----------------+
|15:17:06.340 |910 |183.3|TRQX |00039430957TRLO0|
+----------------+------+-----+--------+----------------+
|15:17:16.296 |471 |183.3|CHIX |00039430963TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:13.727 |92 |183.3|BATE |00039431613TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:16.942 |3032 |183.3|BATE |00039431635TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:16.943 |16607 |183.3|BATE |00039431636TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:16.953 |13501 |183.3|BATE |00039431637TRLO0|
+----------------+------+-----+--------+----------------+
|15:27:43.370 |1769 |183.3|XLON |00039431722TRLO0|
+----------------+------+-----+--------+----------------+
|15:27:57.773 |589 |183.3|XLON |00039431731TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:00.428 |721 |183.3|XLON |00039431765TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:02.051 |1394 |183.3|BATE |00039431766TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:21.074 |720 |183.3|XLON |00039431776TRLO0|
+----------------+------+-----+--------+----------------+
|15:29:30.006 |47 |183.3|CHIX |00039431790TRLO0|
+----------------+------+-----+--------+----------------+
|15:30:53.012 |1147 |183.3|XLON |00039431871TRLO0|
+----------------+------+-----+--------+----------------+
|15:30:56.758 |774 |183.3|XLON |00039431875TRLO0|
+----------------+------+-----+--------+----------------+
|15:31:53.006 |787 |183.3|BATE |00039431905TRLO0|
+----------------+------+-----+--------+----------------+
|15:31:53.006 |604 |183.3|XLON |00039431906TRLO0|
+----------------+------+-----+--------+----------------+
|15:31:58.337 |639 |183.3|XLON |00039431911TRLO0|
+----------------+------+-----+--------+----------------+
|15:32:09.091 |42 |183.3|BATE |00039431961TRLO0|
+----------------+------+-----+--------+----------------+
|15:32:24.021 |608 |183.3|XLON |00039431986TRLO0|
+----------------+------+-----+--------+----------------+
|15:32:43.486 |212 |183.3|TRQX |00039431994TRLO0|
+----------------+------+-----+--------+----------------+
|15:33:00.691 |212 |183.3|TRQX |00039432034TRLO0|
+----------------+------+-----+--------+----------------+
|15:34:42.278 |2161 |183.3|XLON |00039432149TRLO0|
+----------------+------+-----+--------+----------------+
|15:34:42.417 |1202 |183.3|XLON |00039432155TRLO0|
+----------------+------+-----+--------+----------------+
|15:35:58.963 |566 |183.3|XLON |00039432230TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:02.855 |779 |183.3|XLON |00039432238TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:06.954 |212 |183.3|TRQX |00039432244TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:16.223 |657 |183.3|CHIX |00039432257TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:22.009 |212 |183.3|TRQX |00039432262TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:27.542 |434 |183.3|BATE |00039432270TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:33.852 |70 |183.3|BATE |00039432274TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:33.852 |78 |183.3|BATE |00039432275TRLO0|
+----------------+------+-----+--------+----------------+
|15:37:01.896 |68 |183.3|BATE |00039432320TRLO0|
+----------------+------+-----+--------+----------------+
|15:37:01.896 |79 |183.3|BATE |00039432321TRLO0|
+----------------+------+-----+--------+----------------+
|15:37:01.896 |69 |183.3|BATE |00039432322TRLO0|
+----------------+------+-----+--------+----------------+
|15:37:37.190 |995 |183.3|XLON |00039432368TRLO0|
+----------------+------+-----+--------+----------------+
|15:38:14.364 |133 |183.3|BATE |00039432396TRLO0|
+----------------+------+-----+--------+----------------+
|15:38:19.210 |705 |183.3|XLON |00039432397TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:36.674 |1347 |183.3|XLON |00039432468TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:42.127 |671 |183.3|XLON |00039432478TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:42.512 |322 |183.3|CHIX |00039432479TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:03.726 |568 |183.3|XLON |00039432496TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:03.927 |481 |183.3|XLON |00039432501TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:07.590 |2498 |183.3|BATE |00039432543TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:07.590 |832 |183.3|CHIX |00039432544TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:07.590 |212 |183.3|TRQX |00039432545TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:07.590 |689 |183.3|TRQX |00039432546TRLO0|
+----------------+------+-----+--------+----------------+
|15:54:39.885 |819 |183.3|XLON |00039433382TRLO0|
+----------------+------+-----+--------+----------------+
|15:58:50.439 |2077 |183.3|XLON |00039433650TRLO0|
+----------------+------+-----+--------+----------------+
|15:58:53.835 |3329 |183.3|XLON |00039433661TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:15.945 |1698 |183.3|XLON |00039433714TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:34.095 |898 |183.3|XLON |00039433778TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:53.912 |1046 |183.3|XLON |00039433974TRLO0|
+----------------+------+-----+--------+----------------+
|16:00:54.421 |881 |183.3|XLON |00039433983TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:34.571 |1056 |183.3|CHIX |00039434088TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:33.189 |737 |183.2|XLON |00039406823TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:33.189 |118 |183.2|XLON |00039406824TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:33.189 |113 |183.2|XLON |00039406825TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:33.189 |84 |183.2|XLON |00039406826TRLO0|
+----------------+------+-----+--------+----------------+
|14:35:58.156 |892 |183.2|XLON |00039428076TRLO0|
+----------------+------+-----+--------+----------------+
|14:35:58.844 |864 |183.2|XLON |00039428077TRLO0|
+----------------+------+-----+--------+----------------+
|15:15:38.341 |1739 |183.2|XLON |00039430789TRLO0|
+----------------+------+-----+--------+----------------+
|15:15:38.342 |784 |183.2|CHIX |00039430790TRLO0|
+----------------+------+-----+--------+----------------+
|15:15:47.089 |745 |183.2|XLON |00039430808TRLO0|
+----------------+------+-----+--------+----------------+
|15:19:16.300 |1887 |183.2|XLON |00039431156TRLO0|
+----------------+------+-----+--------+----------------+
|15:24:32.204 |2478 |183.2|XLON |00039431499TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:00.562 |1457 |183.2|XLON |00039431523TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:00.562 |260 |183.2|XLON |00039431524TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:00.613 |519 |183.2|CHIX |00039431525TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:02.152 |939 |183.2|XLON |00039431526TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:16.727 |665 |183.2|XLON |00039431537TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:16.926 |358 |183.2|XLON |00039431538TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:36.241 |901 |183.2|BATE |00039431563TRLO0|
+----------------+------+-----+--------+----------------+
|15:25:40.483 |544 |183.2|XLON |00039431569TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:08.569 |79 |183.2|BATE |00039431600TRLO0|
+----------------+------+-----+--------+----------------+
|15:26:08.569 |74 |183.2|BATE |00039431601TRLO0|
+----------------+------+-----+--------+----------------+
|15:32:04.423 |518 |183.2|XLON |00039431914TRLO0|
+----------------+------+-----+--------+----------------+
|15:32:09.091 |425 |183.2|XLON |00039431962TRLO0|
+----------------+------+-----+--------+----------------+
|15:34:45.848 |906 |183.2|XLON |00039432159TRLO0|
+----------------+------+-----+--------+----------------+
|15:36:06.954 |546 |183.2|XLON |00039432243TRLO0|
+----------------+------+-----+--------+----------------+
|15:39:25.907 |676 |183.2|XLON |00039432440TRLO0|
+----------------+------+-----+--------+----------------+
|15:40:07.881 |1154 |183.2|BATE |00039432552TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:27.179 |744 |183.2|XLON |00039433735TRLO0|
+----------------+------+-----+--------+----------------+
|15:59:37.977 |630 |183.2|XLON |00039433784TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:34.571 |592 |183.2|XLON |00039434089TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:39.630 |667 |183.2|XLON |00039434097TRLO0|
+----------------+------+-----+--------+----------------+
|16:01:58.518 |607 |183.2|XLON |00039434132TRLO0|
+----------------+------+-----+--------+----------------+
|16:02:25.225 |682 |183.2|XLON |00039434156TRLO0|
+----------------+------+-----+--------+----------------+
|16:02:38.126 |564 |183.2|XLON |00039434163TRLO0|
+----------------+------+-----+--------+----------------+
|16:02:43.172 |353 |183.2|XLON |00039434177TRLO0|
+----------------+------+-----+--------+----------------+
|16:02:52.894 |514 |183.2|CHIX |00039434186TRLO0|
+----------------+------+-----+--------+----------------+
|16:02:52.894 |2797 |183.2|BATE |00039434187TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:35.098 |281 |183.1|XLON |00039406827TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:35.098 |101 |183.1|XLON |00039406828TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.389 |446 |183.1|XLON |00039406831TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.389 |543 |183.1|XLON |00039406832TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.389 |43 |183.1|XLON |00039406833TRLO0|
+----------------+------+-----+--------+----------------+
|08:36:20.836 |599 |183.1|XLON |00039406927TRLO0|
+----------------+------+-----+--------+----------------+
|08:38:40.009 |472 |183.1|XLON |00039406982TRLO0|
+----------------+------+-----+--------+----------------+
|08:38:40.009 |299 |183.1|XLON |00039406983TRLO0|
+----------------+------+-----+--------+----------------+
|14:34:14.862 |1022 |183.1|XLON |00039427953TRLO0|
+----------------+------+-----+--------+----------------+
|14:34:14.863 |777 |183.1|CHIX |00039427962TRLO0|
+----------------+------+-----+--------+----------------+
|14:36:15.756 |517 |183.1|XLON |00039428117TRLO0|
+----------------+------+-----+--------+----------------+
|14:36:29.636 |540 |183.1|CHIX |00039428144TRLO0|
+----------------+------+-----+--------+----------------+
|14:36:29.636 |1657 |183.1|TRQX |00039428145TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.051 |464 |183.1|XLON |00039428377TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.157 |455 |183.1|XLON |00039428378TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.281 |466 |183.1|XLON |00039428379TRLO0|
+----------------+------+-----+--------+----------------+
|15:19:16.301 |900 |183.1|XLON |00039431157TRLO0|
+----------------+------+-----+--------+----------------+
|16:05:40.985 |1795 |183.1|XLON |00039434422TRLO0|
+----------------+------+-----+--------+----------------+
|16:05:40.985 |1151 |183.1|BATE |00039434423TRLO0|
+----------------+------+-----+--------+----------------+
|16:05:40.985 |781 |183.1|XLON |00039434424TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.456 |190 |183.1|CHIX |00039434982TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.456 |47 |183.1|CHIX |00039434983TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.456 |74 |183.1|CHIX |00039434984TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.456 |69 |183.1|CHIX |00039434992TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.456 |75 |183.1|CHIX |00039434993TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.457 |283 |183.1|CHIX |00039434994TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.471 |70 |183.1|CHIX |00039434995TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.471 |73 |183.1|CHIX |00039434996TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.471 |70 |183.1|CHIX |00039434997TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.472 |477 |183.1|CHIX |00039434998TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:18.171 |525 |183.1|BATE |00039435050TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:18.171 |9000 |183.1|BATE |00039435051TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:18.171 |1500 |183.1|BATE |00039435052TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:18.171 |397 |183.1|BATE |00039435053TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:18.171 |1626 |183.1|BATE |00039435054TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:39.633 |77 |183.1|CHIX |00039435166TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:39.671 |426 |183.1|CHIX |00039435173TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:12.996 |59 |183.1|BATE |00039435298TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:12.996 |329 |183.1|BATE |00039435299TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:20.007 |529 |183.1|XLON |00039435315TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:30.806 |86 |183 |XLON |00039406821TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:30.806 |329 |183 |XLON |00039406822TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.525 |895 |183 |XLON |00039406849TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.925 |361 |183 |XLON |00039406850TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:30.554 |16763 |183 |XLON |00039406883TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:41.049 |1484 |183 |XLON |00039406893TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:48.943 |664 |183 |BATE |00039406907TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:49.316 |10319 |183 |BATE |00039406912TRLO0|
+----------------+------+-----+--------+----------------+
|08:36:20.837 |452 |183 |CHIX |00039406928TRLO0|
+----------------+------+-----+--------+----------------+
|08:37:42.012 |1486 |183 |XLON |00039406954TRLO0|
+----------------+------+-----+--------+----------------+
|08:38:55.472 |636 |183 |BATE |00039406988TRLO0|
+----------------+------+-----+--------+----------------+
|08:38:55.472 |634 |183 |CHIX |00039406989TRLO0|
+----------------+------+-----+--------+----------------+
|08:38:55.472 |854 |183 |XLON |00039406990TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:25.459 |638 |183 |BATE |00039407032TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:25.459 |1040 |183 |XLON |00039407033TRLO0|
+----------------+------+-----+--------+----------------+
|14:34:14.862 |717 |183 |XLON |00039427961TRLO0|
+----------------+------+-----+--------+----------------+
|14:38:41.052 |1341 |183 |XLON |00039428211TRLO0|
+----------------+------+-----+--------+----------------+
|14:38:41.054 |360 |183 |CHIX |00039428212TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.291 |590 |183 |CHIX |00039428380TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.291 |1462 |183 |XLON |00039428381TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:26.294 |397 |183 |XLON |00039428382TRLO0|
+----------------+------+-----+--------+----------------+
|14:42:29.126 |462 |183 |XLON |00039428383TRLO0|
+----------------+------+-----+--------+----------------+
|14:46:47.279 |740 |183 |CHIX |00039428523TRLO0|
+----------------+------+-----+--------+----------------+
|14:46:47.279 |1733 |183 |XLON |00039428524TRLO0|
+----------------+------+-----+--------+----------------+
|14:46:47.297 |3547 |183 |XLON |00039428532TRLO0|
+----------------+------+-----+--------+----------------+
|14:48:54.012 |568 |183 |XLON |00039428607TRLO0|
+----------------+------+-----+--------+----------------+
|14:48:54.012 |2 |183 |XLON |00039428608TRLO0|
+----------------+------+-----+--------+----------------+
|14:57:38.356 |368 |183 |CHIX |00039429125TRLO0|
+----------------+------+-----+--------+----------------+
|14:57:38.356 |200 |183 |CHIX |00039429126TRLO0|
+----------------+------+-----+--------+----------------+
|14:57:38.357 |508 |183 |XLON |00039429127TRLO0|
+----------------+------+-----+--------+----------------+
|14:57:38.357 |1064 |183 |TRQX |00039429128TRLO0|
+----------------+------+-----+--------+----------------+
|15:00:41.803 |1926 |183 |XLON |00039429405TRLO0|
+----------------+------+-----+--------+----------------+
|15:00:41.804 |538 |183 |CHIX |00039429406TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.912 |533 |183 |CHIX |00039429518TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.912 |1800 |183 |XLON |00039429519TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.925 |76 |183 |CHIX |00039429521TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.925 |65 |183 |CHIX |00039429522TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.925 |1413 |183 |CHIX |00039429523TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:33.183 |6355 |183 |XLON |00039429546TRLO0|
+----------------+------+-----+--------+----------------+
|15:04:22.007 |438 |183 |XLON |00039429642TRLO0|
+----------------+------+-----+--------+----------------+
|15:12:23.355 |511 |183 |XLON |00039430455TRLO0|
+----------------+------+-----+--------+----------------+
|15:19:17.654 |750 |183 |XLON |00039431165TRLO0|
+----------------+------+-----+--------+----------------+
|15:19:54.398 |536 |183 |XLON |00039431192TRLO0|
+----------------+------+-----+--------+----------------+
|15:20:33.464 |564 |183 |CHIX |00039431283TRLO0|
+----------------+------+-----+--------+----------------+
|15:21:19.510 |688 |183 |XLON |00039431329TRLO0|
+----------------+------+-----+--------+----------------+
|16:06:50.207 |2155 |183 |XLON |00039434530TRLO0|
+----------------+------+-----+--------+----------------+
|16:06:50.216 |1573 |183 |XLON |00039434531TRLO0|
+----------------+------+-----+--------+----------------+
|16:06:50.923 |536 |183 |BATE |00039434544TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:55.524 |1234 |183 |XLON |00039434927TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:59.578 |19 |183 |CHIX |00039434931TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:59.578 |792 |183 |CHIX |00039434932TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:59.577 |14 |183 |TRQX |00039434934TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:59.577 |1233 |183 |TRQX |00039434935TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:29.988 |622 |183 |CHIX |00039434974TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:40.638 |193 |183 |TRQX |00039435002TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:46.191 |696 |183 |CHIX |00039435179TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:46.191 |2177 |183 |BATE |00039435180TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:22.337 |471 |183 |BATE |00039435317TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:22.337 |851 |183 |CHIX |00039435318TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:25.106 |1390 |183 |XLON |00039435321TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.660 |574 |183 |CHIX |00039435327TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.660 |1844 |183 |BATE |00039435328TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:39.366 |978 |182.9|XLON |00039406830TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:30.554 |490 |182.9|XLON |00039406881TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:30.554 |245 |182.9|XLON |00039406882TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:49.312 |567 |182.9|BATE |00039406909TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:49.312 |630 |182.9|CHIX |00039406910TRLO0|
+----------------+------+-----+--------+----------------+
|08:35:49.313 |758 |182.9|XLON |00039406911TRLO0|
+----------------+------+-----+--------+----------------+
|08:39:18.344 |766 |182.9|BATE |00039406997TRLO0|
+----------------+------+-----+--------+----------------+
|08:39:18.344 |1541 |182.9|TRQX |00039406998TRLO0|
+----------------+------+-----+--------+----------------+
|08:39:18.344 |599 |182.9|XLON |00039406999TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:26.404 |716 |182.9|BATE |00039407034TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:26.404 |950 |182.9|XLON |00039407035TRLO0|
+----------------+------+-----+--------+----------------+
|14:31:04.363 |1480 |182.9|XLON |00039427806TRLO0|
+----------------+------+-----+--------+----------------+
|14:31:04.363 |746 |182.9|CHIX |00039427807TRLO0|
+----------------+------+-----+--------+----------------+
|14:32:59.145 |899 |182.9|XLON |00039427879TRLO0|
+----------------+------+-----+--------+----------------+
|14:38:41.054 |540 |182.9|XLON |00039428213TRLO0|
+----------------+------+-----+--------+----------------+
|15:01:50.511 |1815 |182.9|XLON |00039429465TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:05.581 |1820 |182.9|XLON |00039429493TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.912 |789 |182.9|XLON |00039429520TRLO0|
+----------------+------+-----+--------+----------------+
|15:02:14.927 |2319 |182.9|XLON |00039429524TRLO0|
+----------------+------+-----+--------+----------------+
|15:04:29.542 |2725 |182.9|XLON |00039429653TRLO0|
+----------------+------+-----+--------+----------------+
|15:04:38.032 |604 |182.9|CHIX |00039429676TRLO0|
+----------------+------+-----+--------+----------------+
|15:04:38.032 |1159 |182.9|XLON |00039429677TRLO0|
+----------------+------+-----+--------+----------------+
|15:04:38.032 |814 |182.9|TRQX |00039429678TRLO0|
+----------------+------+-----+--------+----------------+
|15:08:27.389 |546 |182.9|CHIX |00039430031TRLO0|
+----------------+------+-----+--------+----------------+
|15:08:27.388 |2754 |182.9|XLON |00039430032TRLO0|
+----------------+------+-----+--------+----------------+
|16:07:03.662 |689 |182.9|XLON |00039434559TRLO0|
+----------------+------+-----+--------+----------------+
|16:07:52.195 |655 |182.9|XLON |00039434680TRLO0|
+----------------+------+-----+--------+----------------+
|16:09:11.377 |2453 |182.9|XLON |00039434760TRLO0|
+----------------+------+-----+--------+----------------+
|16:09:15.181 |1075 |182.9|XLON |00039434775TRLO0|
+----------------+------+-----+--------+----------------+
|16:09:31.789 |516 |182.9|XLON |00039434790TRLO0|
+----------------+------+-----+--------+----------------+
|16:10:59.577 |2186 |182.9|XLON |00039434933TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:29.973 |1041 |182.9|XLON |00039434973TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:35.446 |1242 |182.9|XLON |00039434981TRLO0|
+----------------+------+-----+--------+----------------+
|16:11:58.383 |682 |182.9|XLON |00039435018TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:07.053 |1114 |182.9|XLON |00039435036TRLO0|
+----------------+------+-----+--------+----------------+
|16:12:50.238 |617 |182.9|XLON |00039435116TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:39.625 |1911 |182.9|XLON |00039435165TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:46.191 |889 |182.9|XLON |00039435181TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:51.263 |486 |182.9|CHIX |00039435202TRLO0|
+----------------+------+-----+--------+----------------+
|16:13:51.263 |954 |182.9|BATE |00039435203TRLO0|
+----------------+------+-----+--------+----------------+
|16:14:23.484 |2081 |182.9|XLON |00039435235TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.659 |1317 |182.9|XLON |00039435326TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.660 |809 |182.9|BATE |00039435340TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:26.404 |666 |182.8|XLON |00039407036TRLO0|
+----------------+------+-----+--------+----------------+
|08:41:38.406 |394 |182.8|CHIX |00039407047TRLO0|
+----------------+------+-----+--------+----------------+
|14:31:08.028 |649 |182.8|XLON |00039427810TRLO0|
+----------------+------+-----+--------+----------------+
|14:31:18.364 |666 |182.8|XLON |00039427815TRLO0|
+----------------+------+-----+--------+----------------+
|15:05:03.604 |477 |182.8|CHIX |00039429727TRLO0|
+----------------+------+-----+--------+----------------+
|15:05:03.604 |548 |182.8|XLON |00039429728TRLO0|
+----------------+------+-----+--------+----------------+
|15:05:03.613 |471 |182.8|XLON |00039429729TRLO0|
+----------------+------+-----+--------+----------------+
|15:09:52.996 |2172 |182.8|XLON |00039430172TRLO0|
+----------------+------+-----+--------+----------------+
|15:10:08.349 |1468 |182.8|XLON |00039430194TRLO0|
+----------------+------+-----+--------+----------------+
|15:10:09.126 |792 |182.8|XLON |00039430196TRLO0|
+----------------+------+-----+--------+----------------+
|15:11:14.431 |980 |182.8|XLON |00039430279TRLO0|
+----------------+------+-----+--------+----------------+
|15:11:28.229 |782 |182.8|XLON |00039430324TRLO0|
+----------------+------+-----+--------+----------------+
|15:12:12.973 |564 |182.8|XLON |00039430445TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.659 |510 |182.8|XLON |00039435329TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:32.659 |284 |182.8|XLON |00039435339TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:33.031 |1355 |182.8|XLON |00039435348TRLO0|
+----------------+------+-----+--------+----------------+
|16:15:53.419 |784 |182.8|XLON |00039435377TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:14.424 |661 |182.8|XLON |00039435400TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:43.386 |1396 |182.8|XLON |00039435456TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:53.326 |732 |182.8|CHIX |00039435469TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:53.326 |763 |182.8|BATE |00039435471TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:53.326 |650 |182.8|XLON |00039435472TRLO0|
+----------------+------+-----+--------+----------------+
|08:46:24.007 |1071 |182.7|BATE |00039407226TRLO0|
+----------------+------+-----+--------+----------------+
|14:31:18.366 |390 |182.7|XLON |00039427816TRLO0|
+----------------+------+-----+--------+----------------+
|16:16:58.272 |17 |182.7|XLON |00039435473TRLO0|
+----------------+------+-----+--------+----------------+
|16:17:08.976 |423 |182.7|XLON |00039435487TRLO0|
+----------------+------+-----+--------+----------------+
|16:17:08.977 |49 |182.7|CHIX |00039435488TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:03.325 |361 |182.6|XLON |00039406798TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:26.525 |24 |182.6|XLON |00039406814TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:26.525 |710 |182.6|XLON |00039406815TRLO0|
+----------------+------+-----+--------+----------------+
|14:30:12.195 |134 |182.6|CHIX |00039427752TRLO0|
+----------------+------+-----+--------+----------------+
|14:30:12.244 |134 |182.6|CHIX |00039427754TRLO0|
+----------------+------+-----+--------+----------------+
|14:30:12.244 |134 |182.6|CHIX |00039427755TRLO0|
+----------------+------+-----+--------+----------------+
|16:17:18.245 |202 |182.6|XLON |00039435512TRLO0|
+----------------+------+-----+--------+----------------+
|16:17:24.129 |430 |182.6|XLON |00039435530TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:49.146 |371 |182.5|XLON |00039406790TRLO0|
+----------------+------+-----+--------+----------------+
|14:20:13.249 |698 |182.5|CHIX |00039427432TRLO0|
+----------------+------+-----+--------+----------------+
|14:22:48.009 |495 |182.5|CHIX |00039427510TRLO0|
+----------------+------+-----+--------+----------------+
|14:23:51.115 |471 |182.5|XLON |00039427544TRLO0|
+----------------+------+-----+--------+----------------+
|14:24:08.862 |767 |182.5|CHIX |00039427561TRLO0|
+----------------+------+-----+--------+----------------+
|14:24:08.862 |1064 |182.5|TRQX |00039427562TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:30.150 |372 |182.4|XLON |00039406751TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:26.485 |267 |182.4|XLON |00039406812TRLO0|
+----------------+------+-----+--------+----------------+
|08:34:26.485 |659 |182.4|XLON |00039406813TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.120 |61 |182.4|XLON |00039415751TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.120 |256 |182.4|XLON |00039415752TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.120 |2691 |182.4|XLON |00039415753TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:58.664 |20735 |182.4|XLON |00039415756TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:58.685 |2851 |182.4|XLON |00039415757TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:35.457 |600 |182.4|BATE |00039427252TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:35.457 |718 |182.4|CHIX |00039427253TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:35.456 |1390 |182.4|XLON |00039427254TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:35.484 |628 |182.4|XLON |00039427255TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:48.434 |2855 |182.4|BATE |00039427264TRLO0|
+----------------+------+-----+--------+----------------+
|14:20:13.238 |1081 |182.4|XLON |00039427431TRLO0|
+----------------+------+-----+--------+----------------+
|14:22:17.164 |1904 |182.4|XLON |00039427488TRLO0|
+----------------+------+-----+--------+----------------+
|14:22:48.008 |43 |182.4|CHIX |00039427509TRLO0|
+----------------+------+-----+--------+----------------+
|14:24:08.861 |1453 |182.4|XLON |00039427560TRLO0|
+----------------+------+-----+--------+----------------+
|14:24:08.927 |729 |182.4|XLON |00039427563TRLO0|
+----------------+------+-----+--------+----------------+
|14:26:13.281 |1459 |182.4|XLON |00039427636TRLO0|
+----------------+------+-----+--------+----------------+
|14:27:29.915 |1297 |182.4|XLON |00039427668TRLO0|
+----------------+------+-----+--------+----------------+
|14:27:29.926 |1131 |182.4|XLON |00039427669TRLO0|
+----------------+------+-----+--------+----------------+
|14:30:12.188 |1968 |182.4|XLON |00039427751TRLO0|
+----------------+------+-----+--------+----------------+
|08:47:01.122 |819 |182.3|CHIX |00039407577TRLO0|
+----------------+------+-----+--------+----------------+
|08:47:01.122 |555 |182.3|BATE |00039407578TRLO0|
+----------------+------+-----+--------+----------------+
|08:47:01.122 |550 |182.3|XLON |00039407579TRLO0|
+----------------+------+-----+--------+----------------+
|10:12:32.582 |244 |182.3|CHIX |00039415664TRLO0|
+----------------+------+-----+--------+----------------+
|10:12:32.582 |664 |182.3|CHIX |00039415665TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.101 |471 |182.3|CHIX |00039415744TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.113 |718 |182.3|CHIX |00039415748TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:50.113 |471 |182.3|BATE |00039415749TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.123 |550 |182.3|CHIX |00039415774TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.123 |599 |182.3|XLON |00039415775TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.123 |471 |182.3|BATE |00039415776TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.145 |2493 |182.3|BATE |00039415777TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.145 |43 |182.3|BATE |00039415778TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:12.552 |849 |182.3|BATE |00039415783TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:23.128 |460 |182.3|CHIX |00039415802TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:23.136 |471 |182.3|BATE |00039415804TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:26.718 |1079 |182.3|BATE |00039415806TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:26.718 |1533 |182.3|BATE |00039415807TRLO0|
+----------------+------+-----+--------+----------------+
|14:10:16.441 |712 |182.3|XLON |00039427004TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:48.425 |1457 |182.3|XLON |00039427263TRLO0|
+----------------+------+-----+--------+----------------+
|14:17:59.468 |1407 |182.3|XLON |00039427277TRLO0|
+----------------+------+-----+--------+----------------+
|14:18:11.049 |723 |182.3|XLON |00039427299TRLO0|
+----------------+------+-----+--------+----------------+
|14:19:32.289 |965 |182.3|XLON |00039427381TRLO0|
+----------------+------+-----+--------+----------------+
|14:22:23.019 |1118 |182.3|XLON |00039427500TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:49.069 |581 |182.2|XLON |00039406769TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:49.070 |673 |182.2|CHIX |00039406770TRLO0|
+----------------+------+-----+--------+----------------+
|08:59:10.803 |471 |182.2|CHIX |00039408478TRLO0|
+----------------+------+-----+--------+----------------+
|08:59:10.803 |471 |182.2|BATE |00039408483TRLO0|
+----------------+------+-----+--------+----------------+
|08:59:10.803 |1111 |182.2|TRQX |00039408484TRLO0|
+----------------+------+-----+--------+----------------+
|08:59:10.803 |563 |182.2|XLON |00039408485TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:38.190 |569 |182.2|XLON |00039408627TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.182 |480 |182.2|XLON |00039408633TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.182 |116 |182.2|XLON |00039408634TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.182 |29 |182.2|XLON |00039408635TRLO0|
+----------------+------+-----+--------+----------------+
|09:07:40.014 |875 |182.2|BATE |00039408896TRLO0|
+----------------+------+-----+--------+----------------+
|09:07:40.014 |140 |182.2|BATE |00039408897TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.046 |79 |182.2|BATE |00039412158TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.046 |944 |182.2|BATE |00039412159TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.052 |940 |182.2|CHIX |00039412160TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.090 |776 |182.2|BATE |00039412161TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.809 |53 |182.2|CHIX |00039413945TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.809 |66 |182.2|CHIX |00039413946TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.809 |471 |182.2|CHIX |00039413947TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:20.381 |401 |182.2|XLON |00039414663TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.817 |117 |182.2|XLON |00039414681TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.817 |113 |182.2|XLON |00039414682TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.817 |125 |182.2|XLON |00039414683TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.817 |11 |182.2|XLON |00039414684TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.850 |104 |182.2|XLON |00039414689TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.850 |105 |182.2|XLON |00039414690TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.850 |184 |182.2|XLON |00039414691TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.867 |232 |182.2|XLON |00039414694TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.880 |74 |182.2|XLON |00039414698TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.880 |109 |182.2|XLON |00039414699TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.880 |59 |182.2|XLON |00039414700TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.326 |188 |182.2|XLON |00039415193TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.326 |306 |182.2|XLON |00039415194TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.351 |108 |182.2|XLON |00039415199TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.351 |121 |182.2|XLON |00039415200TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.351 |107 |182.2|XLON |00039415201TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.351 |724 |182.2|XLON |00039415202TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.443 |1098 |182.2|XLON |00039415203TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.443 |124 |182.2|XLON |00039415204TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.443 |119 |182.2|XLON |00039415205TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.443 |18 |182.2|XLON |00039415206TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:49.951 |666 |182.2|XLON |00039415727TRLO0|
+----------------+------+-----+--------+----------------+
|10:14:49.959 |9810 |182.2|XLON |00039415728TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:11.145 |474 |182.2|XLON |00039415780TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:23.129 |471 |182.2|BATE |00039415803TRLO0|
+----------------+------+-----+--------+----------------+
|13:03:07.595 |780 |182.2|XLON |00039422820TRLO0|
+----------------+------+-----+--------+----------------+
|13:04:12.097 |427 |182.2|XLON |00039422921TRLO0|
+----------------+------+-----+--------+----------------+
|14:08:38.342 |868 |182.2|XLON |00039426899TRLO0|
+----------------+------+-----+--------+----------------+
|14:08:50.097 |519 |182.2|XLON |00039426917TRLO0|
+----------------+------+-----+--------+----------------+
|14:09:35.105 |825 |182.2|XLON |00039426953TRLO0|
+----------------+------+-----+--------+----------------+
|14:09:58.977 |93 |182.2|BATE |00039426986TRLO0|
+----------------+------+-----+--------+----------------+
|14:10:04.906 |5627 |182.2|BATE |00039426992TRLO0|
+----------------+------+-----+--------+----------------+
|14:10:04.906 |1602 |182.2|CHIX |00039426993TRLO0|
+----------------+------+-----+--------+----------------+
|14:12:11.959 |713 |182.2|XLON |00039427074TRLO0|
+----------------+------+-----+--------+----------------+
|14:12:16.644 |738 |182.2|XLON |00039427080TRLO0|
+----------------+------+-----+--------+----------------+
|14:15:57.764 |198 |182.2|XLON |00039427213TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:17.010 |447 |182.1|XLON |00039406737TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:49.069 |406 |182.1|XLON |00039406771TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.170 |471 |182.1|CHIX |00039408630TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.170 |471 |182.1|BATE |00039408631TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.170 |397 |182.1|XLON |00039408632TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.182 |471 |182.1|XLON |00039408636TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.186 |471 |182.1|BATE |00039408637TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.187 |471 |182.1|CHIX |00039408638TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.200 |1940 |182.1|XLON |00039408639TRLO0|
+----------------+------+-----+--------+----------------+
|09:01:42.202 |1956 |182.1|BATE |00039408640TRLO0|
+----------------+------+-----+--------+----------------+
|09:04:38.532 |612 |182.1|CHIX |00039408725TRLO0|
+----------------+------+-----+--------+----------------+
|09:04:38.532 |471 |182.1|BATE |00039408728TRLO0|
+----------------+------+-----+--------+----------------+
|09:04:38.532 |566 |182.1|XLON |00039408729TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.033 |471 |182.1|CHIX |00039412153TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.033 |471 |182.1|BATE |00039412154TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.033 |658 |182.1|XLON |00039412155TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.033 |859 |182.1|TRQX |00039412156TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.850 |179 |182.1|XLON |00039414687TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.850 |114 |182.1|XLON |00039414688TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.867 |106 |182.1|XLON |00039414692TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.867 |120 |182.1|XLON |00039414693TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.868 |474 |182.1|BATE |00039414695TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.880 |113 |182.1|XLON |00039414696TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.880 |114 |182.1|XLON |00039414697TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.890 |816 |182.1|BATE |00039414701TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.910 |1334 |182.1|BATE |00039414702TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.922 |1317 |182.1|BATE |00039414704TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.332 |471 |182.1|CHIX |00039415195TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.332 |471 |182.1|BATE |00039415196TRLO0|
+----------------+------+-----+--------+----------------+
|09:59:36.332 |1705 |182.1|XLON |00039415198TRLO0|
+----------------+------+-----+--------+----------------+
|13:00:08.540 |661 |182.1|XLON |00039422274TRLO0|
+----------------+------+-----+--------+----------------+
|13:00:28.168 |556 |182.1|XLON |00039422294TRLO0|
+----------------+------+-----+--------+----------------+
|13:01:22.620 |534 |182.1|XLON |00039422407TRLO0|
+----------------+------+-----+--------+----------------+
|13:02:52.909 |1427 |182.1|XLON |00039422745TRLO0|
+----------------+------+-----+--------+----------------+
|13:03:25.411 |801 |182.1|XLON |00039422853TRLO0|
+----------------+------+-----+--------+----------------+
|13:04:41.771 |628 |182.1|XLON |00039422966TRLO0|
+----------------+------+-----+--------+----------------+
|13:06:11.283 |926 |182.1|CHIX |00039423038TRLO0|
+----------------+------+-----+--------+----------------+
|09:05:04.472 |471 |182 |BATE |00039408744TRLO0|
+----------------+------+-----+--------+----------------+
|09:05:04.472 |721 |182 |CHIX |00039408746TRLO0|
+----------------+------+-----+--------+----------------+
|09:05:04.472 |567 |182 |XLON |00039408747TRLO0|
+----------------+------+-----+--------+----------------+
|09:21:09.034 |460 |182 |XLON |00039412157TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.780 |658 |182 |XLON |00039413942TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.796 |471 |182 |CHIX |00039413943TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:28.796 |471 |182 |BATE |00039413944TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.751 |704 |182 |CHIX |00039413966TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.751 |611 |182 |XLON |00039413967TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.846 |370 |182 |TRQX |00039414685TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.846 |498 |182 |TRQX |00039414686TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |271 |182 |XLON |00039414710TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |116 |182 |XLON |00039414711TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |118 |182 |XLON |00039414712TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |104 |182 |XLON |00039414713TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |1369 |182 |XLON |00039414714TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.645 |1366 |182 |XLON |00039414715TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:25.985 |2056 |182 |XLON |00039414740TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:26.005 |43 |182 |XLON |00039414741TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:26.005 |124 |182 |XLON |00039414742TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:26.005 |124 |182 |XLON |00039414743TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:26.005 |482 |182 |XLON |00039414744TRLO0|
+----------------+------+-----+--------+----------------+
|10:15:37.549 |557 |182 |BATE |00039415819TRLO0|
+----------------+------+-----+--------+----------------+
|10:16:32.562 |1064 |182 |TRQX |00039415834TRLO0|
+----------------+------+-----+--------+----------------+
|10:16:32.562 |526 |182 |XLON |00039415835TRLO0|
+----------------+------+-----+--------+----------------+
|13:06:04.172 |582 |182 |XLON |00039423026TRLO0|
+----------------+------+-----+--------+----------------+
|13:06:11.282 |361 |182 |XLON |00039423037TRLO0|
+----------------+------+-----+--------+----------------+
|13:06:38.815 |281 |182 |CHIX |00039423057TRLO0|
+----------------+------+-----+--------+----------------+
|13:06:38.815 |848 |182 |TRQX |00039423058TRLO0|
+----------------+------+-----+--------+----------------+
|14:07:24.815 |1343 |182 |XLON |00039426827TRLO0|
+----------------+------+-----+--------+----------------+
|14:08:17.101 |868 |182 |XLON |00039426878TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:01.617 |464 |181.9|XLON |00039406706TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:01.617 |155 |181.9|XLON |00039406707TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:01.726 |135 |181.9|XLON |00039406708TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:01.726 |346 |181.9|XLON |00039406709TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:08.164 |117 |181.9|XLON |00039406721TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:08.164 |341 |181.9|XLON |00039406722TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:25.757 |583 |181.9|XLON |00039406740TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.752 |491 |181.9|CHIX |00039413968TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.752 |4065 |181.9|BATE |00039413969TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.752 |428 |181.9|XLON |00039413970TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.764 |1773 |181.9|XLON |00039413977TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:21.920 |455 |181.9|BATE |00039414703TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.632 |294 |181.9|CHIX |00039414706TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.632 |404 |181.9|CHIX |00039414707TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.634 |16 |181.9|BATE |00039414708TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.634 |621 |181.9|XLON |00039414709TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:16.446 |587 |181.9|CHIX |00039414787TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:16.446 |610 |181.9|XLON |00039414788TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:17.183 |492 |181.9|XLON |00039414793TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:17.183 |82 |181.9|XLON |00039414794TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.044 |44 |181.9|BATE |00039416348TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.044 |3238 |181.9|BATE |00039416349TRLO0|
+----------------+------+-----+--------+----------------+
|12:40:21.080 |1630 |181.9|BATE |00039421259TRLO0|
+----------------+------+-----+--------+----------------+
|13:08:28.699 |805 |181.9|XLON |00039423113TRLO0|
+----------------+------+-----+--------+----------------+
|13:08:43.961 |471 |181.9|XLON |00039423134TRLO0|
+----------------+------+-----+--------+----------------+
|13:09:20.013 |471 |181.9|XLON |00039423164TRLO0|
+----------------+------+-----+--------+----------------+
|13:10:18.008 |510 |181.9|XLON |00039423269TRLO0|
+----------------+------+-----+--------+----------------+
|13:17:57.944 |684 |181.9|BATE |00039423935TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:04.011 |645 |181.9|BATE |00039423939TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:04.024 |1809 |181.9|BATE |00039423940TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:04.135 |1762 |181.9|BATE |00039423947TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:04.157 |1630 |181.9|BATE |00039423949TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.136 |488 |181.9|BATE |00039425319TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.156 |694 |181.9|BATE |00039425320TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.167 |681 |181.9|BATE |00039425321TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.183 |59 |181.9|XLON |00039425322TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.183 |121 |181.9|XLON |00039425323TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.183 |126 |181.9|XLON |00039425324TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.183 |107 |181.9|XLON |00039425325TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:14.183 |393 |181.9|XLON |00039425326TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.886 |125 |181.9|XLON |00039425349TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.886 |110 |181.9|XLON |00039425350TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.886 |123 |181.9|XLON |00039425351TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.886 |902 |181.9|XLON |00039425352TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.914 |767 |181.9|BATE |00039425353TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.924 |609 |181.9|XLON |00039425356TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.924 |127 |181.9|XLON |00039425357TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.924 |28 |181.9|XLON |00039425358TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.927 |790 |181.9|BATE |00039425359TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.994 |97 |181.9|XLON |00039425361TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.994 |106 |181.9|XLON |00039425362TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.994 |104 |181.9|XLON |00039425363TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.995 |99 |181.9|XLON |00039425364TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.998 |401 |181.9|BATE |00039425365TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:47.016 |442 |181.9|BATE |00039425366TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:50.128 |921 |181.9|BATE |00039425368TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:50.336 |934 |181.9|BATE |00039425369TRLO0|
+----------------+------+-----+--------+----------------+
|13:44:23.116 |760 |181.9|BATE |00039425465TRLO0|
+----------------+------+-----+--------+----------------+
|13:44:23.131 |400 |181.9|BATE |00039425466TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:51.613 |875 |181.9|CHIX |00039425741TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:14.403 |1504 |181.9|BATE |00039425861TRLO0|
+----------------+------+-----+--------+----------------+
|14:01:42.452 |1774 |181.9|XLON |00039426416TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:25.757 |406 |181.8|XLON |00039406741TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.762 |647 |181.8|BATE |00039413975TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.762 |43 |181.8|BATE |00039413976TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.765 |2078 |181.8|XLON |00039413978TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:54.781 |496 |181.8|BATE |00039413979TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:57.965 |86 |181.8|BATE |00039413989TRLO0|
+----------------+------+-----+--------+----------------+
|09:30:57.965 |385 |181.8|BATE |00039413990TRLO0|
+----------------+------+-----+--------+----------------+
|09:43:22.733 |441 |181.8|BATE |00039414716TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:17.115 |2748 |181.8|XLON |00039414790TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:17.127 |349 |181.8|XLON |00039414791TRLO0|
+----------------+------+-----+--------+----------------+
|09:44:17.141 |258 |181.8|XLON |00039414792TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.030 |921 |181.8|CHIX |00039416346TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.035 |8091 |181.8|XLON |00039416347TRLO0|
+----------------+------+-----+--------+----------------+
|12:40:21.068 |993 |181.8|XLON |00039421258TRLO0|
+----------------+------+-----+--------+----------------+
|12:40:26.392 |476 |181.8|CHIX |00039421263TRLO0|
+----------------+------+-----+--------+----------------+
|12:41:19.229 |1580 |181.8|CHIX |00039421305TRLO0|
+----------------+------+-----+--------+----------------+
|12:53:48.002 |933 |181.8|XLON |00039421639TRLO0|
+----------------+------+-----+--------+----------------+
|12:53:48.004 |699 |181.8|BATE |00039421641TRLO0|
+----------------+------+-----+--------+----------------+
|12:53:48.004 |761 |181.8|CHIX |00039421642TRLO0|
+----------------+------+-----+--------+----------------+
|12:53:48.021 |1456 |181.8|XLON |00039421643TRLO0|
+----------------+------+-----+--------+----------------+
|12:56:02.231 |471 |181.8|XLON |00039421799TRLO0|
+----------------+------+-----+--------+----------------+
|12:56:09.935 |375 |181.8|XLON |00039421827TRLO0|
+----------------+------+-----+--------+----------------+
|13:10:18.018 |352 |181.8|XLON |00039423270TRLO0|
+----------------+------+-----+--------+----------------+
|13:33:56.911 |1244 |181.8|TRQX |00039424890TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:46.886 |2700 |181.8|XLON |00039425348TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:59.453 |3657 |181.8|CHIX |00039425372TRLO0|
+----------------+------+-----+--------+----------------+
|13:46:44.006 |790 |181.8|BATE |00039425515TRLO0|
+----------------+------+-----+--------+----------------+
|13:46:44.006 |1657 |181.8|XLON |00039425516TRLO0|
+----------------+------+-----+--------+----------------+
|13:46:48.364 |1183 |181.8|XLON |00039425523TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:51.604 |1765 |181.8|XLON |00039425736TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:54.186 |793 |181.8|BATE |00039425742TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:54.186 |608 |181.8|CHIX |00039425743TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:54.186 |1172 |181.8|XLON |00039425744TRLO0|
+----------------+------+-----+--------+----------------+
|13:49:54.186 |811 |181.8|TRQX |00039425745TRLO0|
+----------------+------+-----+--------+----------------+
|13:50:07.726 |842 |181.8|XLON |00039425766TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:14.389 |502 |181.8|BATE |00039425857TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:14.388 |1181 |181.8|XLON |00039425858TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:14.389 |328 |181.8|BATE |00039425859TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:14.389 |775 |181.8|CHIX |00039425860TRLO0|
+----------------+------+-----+--------+----------------+
|13:53:36.536 |645 |181.8|XLON |00039425882TRLO0|
+----------------+------+-----+--------+----------------+
|14:00:49.325 |217 |181.8|XLON |00039426308TRLO0|
+----------------+------+-----+--------+----------------+
|14:02:09.447 |1304 |181.8|XLON |00039426450TRLO0|
+----------------+------+-----+--------+----------------+
|14:02:19.494 |913 |181.8|XLON |00039426473TRLO0|
+----------------+------+-----+--------+----------------+
|14:03:09.049 |562 |181.8|XLON |00039426557TRLO0|
+----------------+------+-----+--------+----------------+
|14:03:16.349 |663 |181.8|XLON |00039426572TRLO0|
+----------------+------+-----+--------+----------------+
|14:06:31.425 |1864 |181.8|XLON |00039426788TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:04.713 |464 |181.7|XLON |00039406711TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:04.713 |148 |181.7|XLON |00039406712TRLO0|
+----------------+------+-----+--------+----------------+
|08:33:04.727 |366 |181.7|XLON |00039406713TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.081 |138 |181.7|BATE |00039416351TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.081 |643 |181.7|XLON |00039416352TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.088 |429 |181.7|CHIX |00039416353TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.088 |503 |181.7|BATE |00039416354TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.088 |7 |181.7|XLON |00039416359TRLO0|
+----------------+------+-----+--------+----------------+
|10:31:03.092 |303 |181.7|CHIX |00039416360TRLO0|
+----------------+------+-----+--------+----------------+
|11:52:58.958 |1196 |181.7|XLON |00039419214TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:24.053 |769 |181.7|BATE |00039421124TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:24.065 |390 |181.7|BATE |00039421125TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:24.135 |999 |181.7|BATE |00039421131TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:24.335 |971 |181.7|BATE |00039421133TRLO0|
+----------------+------+-----+--------+----------------+
|12:38:05.335 |1702 |181.7|XLON |00039421183TRLO0|
+----------------+------+-----+--------+----------------+
|12:40:26.391 |1016 |181.7|XLON |00039421266TRLO0|
+----------------+------+-----+--------+----------------+
|12:40:46.414 |1193 |181.7|XLON |00039421274TRLO0|
+----------------+------+-----+--------+----------------+
|12:41:49.529 |471 |181.7|XLON |00039421324TRLO0|
+----------------+------+-----+--------+----------------+
|12:42:34.507 |730 |181.7|XLON |00039421341TRLO0|
+----------------+------+-----+--------+----------------+
|12:42:34.508 |919 |181.7|BATE |00039421342TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:17.160 |816 |181.7|XLON |00039421365TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:28.562 |611 |181.7|BATE |00039421393TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:28.562 |384 |181.7|CHIX |00039421394TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:28.562 |928 |181.7|TRQX |00039421395TRLO0|
+----------------+------+-----+--------+----------------+
|12:53:48.004 |653 |181.7|XLON |00039421640TRLO0|
+----------------+------+-----+--------+----------------+
|12:55:08.603 |1511 |181.7|XLON |00039421728TRLO0|
+----------------+------+-----+--------+----------------+
|12:55:08.604 |94 |181.7|XLON |00039421729TRLO0|
+----------------+------+-----+--------+----------------+
|12:55:58.923 |1009 |181.7|XLON |00039421787TRLO0|
+----------------+------+-----+--------+----------------+
|12:58:36.513 |596 |181.7|XLON |00039422037TRLO0|
+----------------+------+-----+--------+----------------+
|12:58:42.502 |315 |181.7|XLON |00039422043TRLO0|
+----------------+------+-----+--------+----------------+
|12:58:45.828 |341 |181.7|XLON |00039422048TRLO0|
+----------------+------+-----+--------+----------------+
|13:11:56.255 |614 |181.7|XLON |00039423496TRLO0|
+----------------+------+-----+--------+----------------+
|13:12:00.669 |423 |181.7|XLON |00039423507TRLO0|
+----------------+------+-----+--------+----------------+
|13:14:16.505 |802 |181.7|XLON |00039423564TRLO0|
+----------------+------+-----+--------+----------------+
|13:17:57.932 |507 |181.7|BATE |00039423932TRLO0|
+----------------+------+-----+--------+----------------+
|13:17:57.932 |594 |181.7|CHIX |00039423933TRLO0|
+----------------+------+-----+--------+----------------+
|13:17:57.932 |1289 |181.7|XLON |00039423934TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:04.003 |809 |181.7|XLON |00039423938TRLO0|
+----------------+------+-----+--------+----------------+
|13:18:18.366 |614 |181.7|XLON |00039423988TRLO0|
+----------------+------+-----+--------+----------------+
|13:19:15.704 |660 |181.7|XLON |00039424041TRLO0|
+----------------+------+-----+--------+----------------+
|13:19:56.382 |724 |181.7|CHIX |00039424061TRLO0|
+----------------+------+-----+--------+----------------+
|13:19:56.382 |1072 |181.7|BATE |00039424062TRLO0|
+----------------+------+-----+--------+----------------+
|13:20:03.094 |471 |181.7|BATE |00039424068TRLO0|
+----------------+------+-----+--------+----------------+
|13:21:32.633 |751 |181.7|XLON |00039424099TRLO0|
+----------------+------+-----+--------+----------------+
|13:21:38.076 |471 |181.7|XLON |00039424103TRLO0|
+----------------+------+-----+--------+----------------+
|13:24:49.643 |1004 |181.7|XLON |00039424187TRLO0|
+----------------+------+-----+--------+----------------+
|13:24:54.077 |359 |181.7|XLON |00039424191TRLO0|
+----------------+------+-----+--------+----------------+
|13:25:17.836 |593 |181.7|XLON |00039424199TRLO0|
+----------------+------+-----+--------+----------------+
|13:25:20.127 |655 |181.7|XLON |00039424203TRLO0|
+----------------+------+-----+--------+----------------+
|13:27:24.175 |529 |181.7|XLON |00039424328TRLO0|
+----------------+------+-----+--------+----------------+
|13:27:29.638 |785 |181.7|XLON |00039424335TRLO0|
+----------------+------+-----+--------+----------------+
|13:29:03.281 |610 |181.7|XLON |00039424433TRLO0|
+----------------+------+-----+--------+----------------+
|13:29:03.306 |521 |181.7|XLON |00039424434TRLO0|
+----------------+------+-----+--------+----------------+
|13:29:24.264 |423 |181.7|XLON |00039424445TRLO0|
+----------------+------+-----+--------+----------------+
|13:29:42.434 |483 |181.7|XLON |00039424480TRLO0|
+----------------+------+-----+--------+----------------+
|13:30:37.424 |572 |181.7|XLON |00039424625TRLO0|
+----------------+------+-----+--------+----------------+
|13:32:01.150 |1003 |181.7|XLON |00039424740TRLO0|
+----------------+------+-----+--------+----------------+
|13:32:05.409 |770 |181.7|XLON |00039424748TRLO0|
+----------------+------+-----+--------+----------------+
|13:34:07.868 |1587 |181.7|XLON |00039424892TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:50.114 |2104 |181.7|XLON |00039425367TRLO0|
+----------------+------+-----+--------+----------------+
|13:42:50.336 |981 |181.7|BATE |00039425370TRLO0|
+----------------+------+-----+--------+----------------+
|13:43:04.950 |879 |181.7|XLON |00039425378TRLO0|
+----------------+------+-----+--------+----------------+
|13:43:06.126 |783 |181.7|XLON |00039425380TRLO0|
+----------------+------+-----+--------+----------------+
|13:56:43.817 |1098 |181.7|XLON |00039425997TRLO0|
+----------------+------+-----+--------+----------------+
|13:56:49.920 |658 |181.7|CHIX |00039426012TRLO0|
+----------------+------+-----+--------+----------------+
|13:56:49.920 |812 |181.7|BATE |00039426013TRLO0|
+----------------+------+-----+--------+----------------+
|14:01:03.731 |1182 |181.7|XLON |00039426338TRLO0|
+----------------+------+-----+--------+----------------+
|10:32:38.269 |557 |181.6|XLON |00039416426TRLO0|
+----------------+------+-----+--------+----------------+
|11:53:15.976 |594 |181.6|CHIX |00039419217TRLO0|
+----------------+------+-----+--------+----------------+
|11:53:15.976 |604 |181.6|BATE |00039419218TRLO0|
+----------------+------+-----+--------+----------------+
|11:53:15.975 |1064 |181.6|XLON |00039419219TRLO0|
+----------------+------+-----+--------+----------------+
|11:53:16.135 |1668 |181.6|BATE |00039419223TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.514 |845 |181.6|CHIX |00039419597TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:27.739 |730 |181.6|XLON |00039421137TRLO0|
+----------------+------+-----+--------+----------------+
|12:37:55.969 |6154 |181.6|XLON |00039421170TRLO0|
+----------------+------+-----+--------+----------------+
|12:41:19.228 |987 |181.6|XLON |00039421304TRLO0|
+----------------+------+-----+--------+----------------+
|12:41:19.238 |489 |181.6|CHIX |00039421306TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:28.563 |428 |181.6|BATE |00039421396TRLO0|
+----------------+------+-----+--------+----------------+
|12:43:28.562 |570 |181.6|XLON |00039421397TRLO0|
+----------------+------+-----+--------+----------------+
|12:56:52.208 |450 |181.6|XLON |00039421902TRLO0|
+----------------+------+-----+--------+----------------+
|13:20:09.388 |749 |181.6|XLON |00039424077TRLO0|
+----------------+------+-----+--------+----------------+
|13:57:40.007 |1248 |181.6|XLON |00039426070TRLO0|
+----------------+------+-----+--------+----------------+
|13:57:42.024 |4 |181.6|BATE |00039426074TRLO0|
+----------------+------+-----+--------+----------------+
|14:00:09.266 |1184 |181.6|XLON |00039426231TRLO0|
+----------------+------+-----+--------+----------------+
|10:32:38.269 |371 |181.5|XLON |00039416425TRLO0|
+----------------+------+-----+--------+----------------+
|10:32:38.287 |152 |181.5|XLON |00039416427TRLO0|
+----------------+------+-----+--------+----------------+
|10:32:47.611 |298 |181.5|XLON |00039416440TRLO0|
+----------------+------+-----+--------+----------------+
|10:34:17.708 |500 |181.5|XLON |00039416495TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.064 |583 |181.5|BATE |00039416679TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.064 |530 |181.5|CHIX |00039416680TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.063 |639 |181.5|XLON |00039416681TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.063 |957 |181.5|TRQX |00039416684TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.079 |1844 |181.5|XLON |00039416686TRLO0|
+----------------+------+-----+--------+----------------+
|11:44:49.683 |1272 |181.5|XLON |00039418932TRLO0|
+----------------+------+-----+--------+----------------+
|11:53:15.976 |746 |181.5|XLON |00039419220TRLO0|
+----------------+------+-----+--------+----------------+
|11:58:09.428 |1153 |181.5|XLON |00039419472TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.514 |1137 |181.5|XLON |00039419598TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.514 |528 |181.5|BATE |00039419599TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.514 |212 |181.5|BATE |00039419600TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.531 |1248 |181.5|XLON |00039419603TRLO0|
+----------------+------+-----+--------+----------------+
|12:04:11.341 |645 |181.5|BATE |00039419634TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:59.939 |471 |181.5|BATE |00039419739TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:59.948 |737 |181.5|CHIX |00039419740TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:59.957 |991 |181.5|TRQX |00039419741TRLO0|
+----------------+------+-----+--------+----------------+
|12:07:36.470 |608 |181.5|XLON |00039419792TRLO0|
+----------------+------+-----+--------+----------------+
|12:24:52.798 |890 |181.5|XLON |00039420635TRLO0|
+----------------+------+-----+--------+----------------+
|12:24:52.802 |921 |181.5|TRQX |00039420636TRLO0|
+----------------+------+-----+--------+----------------+
|12:25:15.926 |1618 |181.5|XLON |00039420651TRLO0|
+----------------+------+-----+--------+----------------+
|12:27:46.006 |1792 |181.5|XLON |00039420707TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.360 |2489 |181.5|BATE |00039420724TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.363 |79 |181.5|CHIX |00039420725TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.363 |581 |181.5|CHIX |00039420726TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.363 |1311 |181.5|CHIX |00039420727TRLO0|
+----------------+------+-----+--------+----------------+
|12:36:46.509 |4 |181.5|XLON |00039421054TRLO0|
+----------------+------+-----+--------+----------------+
|12:36:50.473 |7 |181.5|XLON |00039421067TRLO0|
+----------------+------+-----+--------+----------------+
|10:32:49.244 |395 |181.4|BATE |00039416456TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.064 |407 |181.4|BATE |00039416682TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.064 |369 |181.4|CHIX |00039416683TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.064 |447 |181.4|XLON |00039416685TRLO0|
+----------------+------+-----+--------+----------------+
|10:48:14.040 |2030 |181.4|BATE |00039416829TRLO0|
+----------------+------+-----+--------+----------------+
|11:44:49.684 |561 |181.4|BATE |00039418930TRLO0|
+----------------+------+-----+--------+----------------+
|11:44:49.684 |613 |181.4|CHIX |00039418931TRLO0|
+----------------+------+-----+--------+----------------+
|11:44:49.684 |894 |181.4|XLON |00039418933TRLO0|
+----------------+------+-----+--------+----------------+
|11:58:25.079 |845 |181.4|BATE |00039419494TRLO0|
+----------------+------+-----+--------+----------------+
|11:58:25.078 |953 |181.4|XLON |00039419496TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.514 |239 |181.4|XLON |00039419601TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.515 |445 |181.4|BATE |00039419602TRLO0|
+----------------+------+-----+--------+----------------+
|12:02:41.531 |876 |181.4|XLON |00039419604TRLO0|
+----------------+------+-----+--------+----------------+
|12:04:11.342 |765 |181.4|XLON |00039419635TRLO0|
+----------------+------+-----+--------+----------------+
|12:04:31.173 |537 |181.4|XLON |00039419645TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:33.502 |724 |181.4|XLON |00039419709TRLO0|
+----------------+------+-----+--------+----------------+
|12:07:19.242 |811 |181.4|XLON |00039419764TRLO0|
+----------------+------+-----+--------+----------------+
|12:12:18.009 |553 |181.4|XLON |00039420070TRLO0|
+----------------+------+-----+--------+----------------+
|12:13:16.006 |965 |181.4|XLON |00039420102TRLO0|
+----------------+------+-----+--------+----------------+
|12:16:25.173 |2459 |181.4|XLON |00039420199TRLO0|
+----------------+------+-----+--------+----------------+
|12:16:58.483 |510 |181.4|XLON |00039420231TRLO0|
+----------------+------+-----+--------+----------------+
|12:17:09.454 |596 |181.4|XLON |00039420244TRLO0|
+----------------+------+-----+--------+----------------+
|12:18:12.223 |826 |181.4|XLON |00039420293TRLO0|
+----------------+------+-----+--------+----------------+
|12:19:36.083 |3510 |181.4|BATE |00039420353TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:00.005 |1226 |181.4|XLON |00039420396TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:05.900 |1028 |181.4|XLON |00039420403TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:13.036 |471 |181.4|CHIX |00039420413TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:13.036 |1053 |181.4|BATE |00039420414TRLO0|
+----------------+------+-----+--------+----------------+
|12:25:16.008 |887 |181.4|XLON |00039420653TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.349 |926 |181.4|XLON |00039420721TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.349 |471 |181.4|CHIX |00039420722TRLO0|
+----------------+------+-----+--------+----------------+
|12:28:19.349 |639 |181.4|BATE |00039420723TRLO0|
+----------------+------+-----+--------+----------------+
|08:32:52.004 |583 |181.3|XLON |00039406700TRLO0|
+----------------+------+-----+--------+----------------+
|10:43:44.128 |453 |181.3|XLON |00039416687TRLO0|
+----------------+------+-----+--------+----------------+
|10:48:14.024 |715 |181.3|XLON |00039416825TRLO0|
+----------------+------+-----+--------+----------------+
|10:48:14.025 |568 |181.3|CHIX |00039416826TRLO0|
+----------------+------+-----+--------+----------------+
|10:48:14.025 |511 |181.3|BATE |00039416827TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.384 |1539 |181.3|BATE |00039416956TRLO0|
+----------------+------+-----+--------+----------------+
|11:45:27.946 |572 |181.3|XLON |00039418946TRLO0|
+----------------+------+-----+--------+----------------+
|11:58:25.079 |592 |181.3|BATE |00039419495TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:43.539 |507 |181.3|XLON |00039419725TRLO0|
+----------------+------+-----+--------+----------------+
|12:06:47.969 |342 |181.3|XLON |00039419728TRLO0|
+----------------+------+-----+--------+----------------+
|12:07:59.005 |423 |181.3|BATE |00039419826TRLO0|
+----------------+------+-----+--------+----------------+
|12:16:38.710 |1006 |181.3|XLON |00039420208TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:50.473 |834 |181.3|XLON |00039420442TRLO0|
+----------------+------+-----+--------+----------------+
|12:21:55.338 |528 |181.3|XLON |00039420446TRLO0|
+----------------+------+-----+--------+----------------+
|08:18:05.464 |375 |181.2|XLON |00039406174TRLO0|
+----------------+------+-----+--------+----------------+
|08:18:26.378 |470 |181.2|XLON |00039406184TRLO0|
+----------------+------+-----+--------+----------------+
|08:18:26.378 |94 |181.2|XLON |00039406185TRLO0|
+----------------+------+-----+--------+----------------+
|08:18:34.806 |151 |181.2|XLON |00039406191TRLO0|
+----------------+------+-----+--------+----------------+
|08:18:34.806 |1390 |181.2|XLON |00039406192TRLO0|
+----------------+------+-----+--------+----------------+
|08:19:56.946 |650 |181.2|CHIX |00039406253TRLO0|
+----------------+------+-----+--------+----------------+
|08:19:56.946 |574 |181.2|XLON |00039406254TRLO0|
+----------------+------+-----+--------+----------------+
|08:23:37.777 |148 |181.2|BATE |00039406359TRLO0|
+----------------+------+-----+--------+----------------+
|08:23:37.778 |83 |181.2|CHIX |00039406360TRLO0|
+----------------+------+-----+--------+----------------+
|08:23:37.778 |416 |181.2|XLON |00039406361TRLO0|
+----------------+------+-----+--------+----------------+
|08:23:37.778 |160 |181.2|XLON |00039406362TRLO0|
+----------------+------+-----+--------+----------------+
|08:23:37.876 |405 |181.2|BATE |00039406363TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.010 |738 |181.2|CHIX |00039406402TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.010 |471 |181.2|BATE |00039406403TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.010 |578 |181.2|XLON |00039406404TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.023 |777 |181.2|BATE |00039406407TRLO0|
+----------------+------+-----+--------+----------------+
|10:48:14.024 |500 |181.2|XLON |00039416828TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.372 |513 |181.2|BATE |00039416949TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.372 |591 |181.2|CHIX |00039416950TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.371 |717 |181.2|XLON |00039416951TRLO0|
+----------------+------+-----+--------+----------------+
|10:54:59.093 |333 |181.2|XLON |00039416979TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.136 |392 |181.2|BATE |00039416993TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.157 |2200 |181.2|XLON |00039416996TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.157 |100 |181.2|XLON |00039416997TRLO0|
+----------------+------+-----+--------+----------------+
|12:09:43.008 |904 |181.2|XLON |00039419969TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:40.561 |209 |181.1|BATE |00039405891TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:40.561 |262 |181.1|BATE |00039405892TRLO0|
+----------------+------+-----+--------+----------------+
|08:19:56.946 |401 |181.1|XLON |00039406255TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.018 |558 |181.1|CHIX |00039406405TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.018 |403 |181.1|XLON |00039406406TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:27.024 |1177 |181.1|BATE |00039406408TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.377 |412 |181.1|CHIX |00039416952TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.377 |501 |181.1|XLON |00039416955TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.416 |103 |181.1|BATE |00039416957TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.432 |1 |181.1|XLON |00039416958TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.432 |414 |181.1|XLON |00039416959TRLO0|
+----------------+------+-----+--------+----------------+
|10:53:24.432 |287 |181.1|XLON |00039416960TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.150 |471 |181.1|XLON |00039416994TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.962 |288 |181.1|XLON |00039416998TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.962 |113 |181.1|XLON |00039416999TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.962 |116 |181.1|XLON |00039417000TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.962 |81 |181.1|XLON |00039417001TRLO0|
+----------------+------+-----+--------+----------------+
|11:04:38.054 |440 |181.1|XLON |00039417352TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.245 |769 |181.1|CHIX |00039417435TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.245 |471 |181.1|BATE |00039417436TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.244 |686 |181.1|XLON |00039417437TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.245 |1087 |181.1|TRQX |00039417438TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.271 |8805 |181.1|XLON |00039417440TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.342 |11 |181.1|BATE |00039417448TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:06.335 |1159 |181.1|BATE |00039417450TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:06.335 |1279 |181.1|BATE |00039417451TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:40.561 |471 |181 |CHIX |00039405893TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:40.561 |564 |181 |XLON |00039405894TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:47.704 |340 |181 |CHIX |00039405901TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:47.704 |377 |181 |CHIX |00039405902TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:47.726 |1000 |181 |CHIX |00039405903TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.046 |70 |181 |BATE |00039406057TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.046 |67 |181 |BATE |00039406058TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.046 |67 |181 |BATE |00039406059TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.046 |215 |181 |BATE |00039406060TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:29.866 |471 |181 |BATE |00039406414TRLO0|
+----------------+------+-----+--------+----------------+
|08:25:29.866 |577 |181 |XLON |00039406415TRLO0|
+----------------+------+-----+--------+----------------+
|10:55:14.153 |764 |181 |XLON |00039416995TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.338 |200 |181 |CHIX |00039417446TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:04.338 |854 |181 |XLON |00039417447TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:06.353 |474 |181 |BATE |00039417452TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:17.669 |24 |181 |BATE |00039417453TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:28.365 |717 |181 |CHIX |00039417454TRLO0|
+----------------+------+-----+--------+----------------+
|11:08:28.365 |682 |181 |XLON |00039417455TRLO0|
+----------------+------+-----+--------+----------------+
|11:33:09.733 |1012 |181 |XLON |00039418455TRLO0|
+----------------+------+-----+--------+----------------+
|08:06:40.203 |563 |180.9|XLON |00039405689TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:40.562 |395 |180.9|XLON |00039405895TRLO0|
+----------------+------+-----+--------+----------------+
|08:15:07.015 |304 |180.9|XLON |00039406070TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:04.661 |1740 |180.9|BATE |00039417685TRLO0|
+----------------+------+-----+--------+----------------+
|11:18:26.347 |471 |180.9|BATE |00039417787TRLO0|
+----------------+------+-----+--------+----------------+
|11:33:09.735 |709 |180.9|XLON |00039418456TRLO0|
+----------------+------+-----+--------+----------------+
|11:33:09.745 |434 |180.9|BATE |00039418457TRLO0|
+----------------+------+-----+--------+----------------+
|11:33:09.745 |408 |180.9|CHIX |00039418458TRLO0|
+----------------+------+-----+--------+----------------+
|11:34:29.373 |480 |180.9|XLON |00039418533TRLO0|
+----------------+------+-----+--------+----------------+
|11:34:29.525 |400 |180.9|XLON |00039418535TRLO0|
+----------------+------+-----+--------+----------------+
|11:35:20.665 |765 |180.9|CHIX |00039418612TRLO0|
+----------------+------+-----+--------+----------------+
|11:35:20.665 |570 |180.9|BATE |00039418613TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.031 |568 |180.8|CHIX |00039406048TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.032 |141 |180.8|CHIX |00039406049TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.031 |572 |180.8|XLON |00039406050TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.031 |782 |180.8|TRQX |00039406051TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.031 |435 |180.8|TRQX |00039406052TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.058 |572 |180.8|CHIX |00039406061TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:04.669 |4263 |180.8|XLON |00039417686TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:13.483 |814 |180.8|XLON |00039417699TRLO0|
+----------------+------+-----+--------+----------------+
|11:18:49.943 |944 |180.8|XLON |00039417811TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.458 |532 |180.8|BATE |00039418405TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.458 |516 |180.8|CHIX |00039418406TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.457 |3772 |180.8|XLON |00039418407TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.458 |936 |180.8|TRQX |00039418408TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.473 |1331 |180.8|BATE |00039418411TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.473 |1182 |180.8|BATE |00039418412TRLO0|
+----------------+------+-----+--------+----------------+
|11:37:24.337 |564 |180.8|XLON |00039418692TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.035 |471 |180.7|BATE |00039406053TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.035 |887 |180.7|TRQX |00039406054TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.035 |25 |180.7|XLON |00039406055TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.035 |374 |180.7|XLON |00039406056TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.058 |506 |180.7|CHIX |00039406062TRLO0|
+----------------+------+-----+--------+----------------+
|11:15:51.244 |34 |180.7|XLON |00039417659TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:16.110 |369 |180.7|CHIX |00039417706TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:16.110 |811 |180.7|BATE |00039417707TRLO0|
+----------------+------+-----+--------+----------------+
|11:16:16.110 |634 |180.7|XLON |00039417708TRLO0|
+----------------+------+-----+--------+----------------+
|11:17:00.538 |657 |180.7|CHIX |00039417738TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.458 |359 |180.7|CHIX |00039418409TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.458 |2497 |180.7|XLON |00039418410TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.491 |1430 |180.7|XLON |00039418413TRLO0|
+----------------+------+-----+--------+----------------+
|11:32:27.491 |736 |180.7|XLON |00039418414TRLO0|
+----------------+------+-----+--------+----------------+
|11:37:24.338 |394 |180.7|XLON |00039418693TRLO0|
+----------------+------+-----+--------+----------------+
|11:37:48.569 |406 |180.7|XLON |00039418720TRLO0|
+----------------+------+-----+--------+----------------+
|08:14:57.059 |899 |180.6|BATE |00039406063TRLO0|
+----------------+------+-----+--------+----------------+
|08:11:44.420 |405 |180.1|BATE |00039405899TRLO0|
+----------------+------+-----+--------+----------------+
This information was brought to you by Cision http://news.cision.com