Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Transaction in Own Shares

26th Jun 2026 17:13

RNS Number : 0358K

Serco Group PLC

26 June 2026

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Serco Group plc

Transactions in own shares

Serco Group plc (the "Company") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 5 March 2026, it has purchased the following number of its ordinary shares of 2 pence each ("Ordinary Shares") through RBC Europe Limited.

Date of purchase:	Number of Ordinary Shares purchased:	Average price paid per Share (pence):	Lowest price paid per Share (pence):	Highest price paid per Share (pence):
22 June 2026	296,029	231.3907	228.6000	237.4000
23 June 2026	330,000	226.9347	223.8000	230.4000
24 June 2026	282,692	232.3037	230.2000	234.4000
25 June 2026	303,490	227.7239	224.2000	235.2000
26 June 2026	340,000	222.1081	219.2000	226.4000

Following the above transactions, the Company will have 982,395,122 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 20,350,892.

The total number of voting rights in the Company, excluding treasury shares as at 26 June 2026 is 982,395,122. This figure may be used by shareholders (and others with notification obligations) 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, Company or its Group under the Financial Conduct Authority's Disclosure Guidance and Transparency Rules.

Since the announcement of the Programme on 5 March 2026, the Company has purchased a total of 20,350,892 Ordinary Shares, which are held in treasury.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of the Company and its Group as part of the Programme during the above-mentioned period is detailed below:

Transactions by venue:

Platform	Daily total volume(shares)	Daily weighted average price of shares acquired (GBp)
AQXE	1,078	228.7000
BATE	65,376	228.4620
CHIX	1,394,665	227.8297
TRQX	43,380	228.5514
XLON	47,712	227.2625

Individual transactions:

Date	Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
22-Jun-2026	08:01:15	571	237.4000	CHIX	00336509381TRLO0
22-Jun-2026	08:01:15	1,057	237.0000	CHIX	00336509382TRLO0
22-Jun-2026	08:01:26	514	237.0000	CHIX	00336509393TRLO0
22-Jun-2026	08:01:46	589	236.6000	CHIX	00336509405TRLO0
22-Jun-2026	08:07:01	592	236.0000	CHIX	00336509956TRLO0
22-Jun-2026	08:07:01	466	236.0000	CHIX	00336509957TRLO0
22-Jun-2026	08:07:04	67	236.0000	CHIX	00336509958TRLO0
22-Jun-2026	08:07:04	589	236.0000	CHIX	00336509959TRLO0
22-Jun-2026	08:07:04	494	236.0000	CHIX	00336509960TRLO0
22-Jun-2026	08:07:26	1,204	236.2000	CHIX	00336510007TRLO0
22-Jun-2026	08:07:51	824	236.2000	CHIX	00336510049TRLO0
22-Jun-2026	08:07:51	133	236.2000	CHIX	00336510050TRLO0
22-Jun-2026	08:09:41	422	236.2000	CHIX	00336510229TRLO0
22-Jun-2026	08:09:41	158	236.2000	CHIX	00336510230TRLO0
22-Jun-2026	08:16:29	2,025	236.4000	CHIX	00336510955TRLO0
22-Jun-2026	08:16:29	1,068	236.4000	CHIX	00336510956TRLO0
22-Jun-2026	08:16:29	98	236.4000	CHIX	00336510957TRLO0
22-Jun-2026	08:16:29	1,009	236.4000	CHIX	00336510958TRLO0
22-Jun-2026	08:16:29	903	236.4000	CHIX	00336510959TRLO0
22-Jun-2026	08:16:29	1,098	236.4000	CHIX	00336510960TRLO0
22-Jun-2026	08:16:43	549	236.0000	CHIX	00336510994TRLO0
22-Jun-2026	08:19:43	532	235.4000	CHIX	00336511326TRLO0
22-Jun-2026	08:19:43	512	235.4000	CHIX	00336511327TRLO0
22-Jun-2026	08:19:43	531	235.4000	CHIX	00336511328TRLO0
22-Jun-2026	08:22:51	1,940	235.0000	CHIX	00336511829TRLO0
22-Jun-2026	08:24:12	2,217	234.8000	CHIX	00336512009TRLO0
22-Jun-2026	08:26:23	1,040	234.4000	CHIX	00336512074TRLO0
22-Jun-2026	08:27:54	583	234.2000	CHIX	00336512152TRLO0
22-Jun-2026	08:29:50	530	233.8000	CHIX	00336512239TRLO0
22-Jun-2026	08:34:00	578	234.0000	CHIX	00336512573TRLO0
22-Jun-2026	08:34:00	572	234.0000	CHIX	00336512574TRLO0
22-Jun-2026	08:34:00	532	234.0000	CHIX	00336512575TRLO0
22-Jun-2026	08:43:38	1,994	234.0000	CHIX	00336513062TRLO0
22-Jun-2026	08:43:38	560	234.0000	CHIX	00336513063TRLO0
22-Jun-2026	08:43:38	530	234.0000	CHIX	00336513064TRLO0
22-Jun-2026	08:43:38	522	234.0000	CHIX	00336513065TRLO0
22-Jun-2026	08:43:38	545	234.0000	TRQX	00336513066TRLO0
22-Jun-2026	08:51:51	663	233.8000	CHIX	00336513640TRLO0
22-Jun-2026	08:51:51	529	233.8000	CHIX	00336513641TRLO0
22-Jun-2026	08:51:51	532	233.8000	CHIX	00336513642TRLO0
22-Jun-2026	08:51:51	543	233.8000	CHIX	00336513643TRLO0
22-Jun-2026	08:51:51	508	233.8000	CHIX	00336513644TRLO0
22-Jun-2026	08:51:58	1,342	233.4000	CHIX	00336513649TRLO0
22-Jun-2026	09:00:44	515	233.6000	CHIX	00336515575TRLO0
22-Jun-2026	09:03:53	1,125	233.6000	CHIX	00336515779TRLO0
22-Jun-2026	09:03:53	519	233.6000	CHIX	00336515780TRLO0
22-Jun-2026	09:03:53	1,030	233.6000	CHIX	00336515781TRLO0
22-Jun-2026	09:03:53	1,372	233.4000	CHIX	00336515782TRLO0
22-Jun-2026	09:08:23	3,732	233.4000	CHIX	00336516607TRLO0
22-Jun-2026	09:29:55	541	233.4000	BATE	00336518431TRLO0
22-Jun-2026	09:29:55	545	233.4000	BATE	00336518432TRLO0
22-Jun-2026	09:29:55	3,233	233.4000	CHIX	00336518433TRLO0
22-Jun-2026	09:29:55	565	233.4000	CHIX	00336518434TRLO0
22-Jun-2026	09:29:55	526	233.4000	TRQX	00336518435TRLO0
22-Jun-2026	09:31:01	2,946	233.2000	CHIX	00336518532TRLO0
22-Jun-2026	09:37:23	2,744	233.2000	CHIX	00336519056TRLO0
22-Jun-2026	09:37:23	620	233.2000	CHIX	00336519057TRLO0
22-Jun-2026	09:45:16	2,834	233.0000	CHIX	00336519686TRLO0
22-Jun-2026	09:47:52	2,221	232.8000	CHIX	00336519895TRLO0
22-Jun-2026	09:49:39	601	232.6000	CHIX	00336520066TRLO0
22-Jun-2026	09:54:28	578	232.4000	CHIX	00336520481TRLO0
22-Jun-2026	10:04:42	541	232.2000	CHIX	00336521411TRLO0
22-Jun-2026	10:17:03	1,103	232.4000	CHIX	00336522610TRLO0
22-Jun-2026	10:17:03	1,589	232.4000	CHIX	00336522611TRLO0
22-Jun-2026	10:17:03	1,535	232.4000	CHIX	00336522612TRLO0
22-Jun-2026	10:17:14	554	232.2000	CHIX	00336522627TRLO0
22-Jun-2026	10:17:14	1,454	232.2000	CHIX	00336522628TRLO0
22-Jun-2026	10:17:14	509	232.2000	TRQX	00336522629TRLO0
22-Jun-2026	10:22:37	2,537	232.0000	CHIX	00336523084TRLO0
22-Jun-2026	10:35:29	1,398	232.4000	CHIX	00336524214TRLO0
22-Jun-2026	10:35:29	548	232.4000	CHIX	00336524215TRLO0
22-Jun-2026	10:35:29	536	232.4000	CHIX	00336524216TRLO0
22-Jun-2026	10:35:29	527	232.4000	CHIX	00336524217TRLO0
22-Jun-2026	10:35:29	528	232.4000	TRQX	00336524218TRLO0
22-Jun-2026	10:37:00	2,658	232.2000	CHIX	00336524348TRLO0
22-Jun-2026	10:37:00	574	232.2000	CHIX	00336524349TRLO0
22-Jun-2026	10:38:51	531	232.0000	CHIX	00336524480TRLO0
22-Jun-2026	11:00:43	507	232.0000	CHIX	00336526697TRLO0
22-Jun-2026	11:00:43	510	232.0000	CHIX	00336526698TRLO0
22-Jun-2026	11:00:43	523	232.0000	CHIX	00336526699TRLO0
22-Jun-2026	11:00:43	513	232.0000	CHIX	00336526700TRLO0
22-Jun-2026	11:00:43	522	232.0000	XLON	00336526701TRLO0
22-Jun-2026	11:17:11	3,298	232.0000	CHIX	00336528165TRLO0
22-Jun-2026	11:17:17	548	231.8000	BATE	00336528170TRLO0
22-Jun-2026	11:17:17	1,562	231.8000	CHIX	00336528171TRLO0
22-Jun-2026	11:17:17	528	231.8000	CHIX	00336528172TRLO0
22-Jun-2026	11:17:17	549	231.8000	CHIX	00336528173TRLO0
22-Jun-2026	11:26:30	1,279	231.6000	CHIX	00336529001TRLO0
22-Jun-2026	11:35:07	1,127	231.6000	CHIX	00336530141TRLO0
22-Jun-2026	11:35:07	511	231.6000	BATE	00336530142TRLO0
22-Jun-2026	11:35:07	794	231.6000	CHIX	00336530143TRLO0
22-Jun-2026	11:35:07	542	231.6000	CHIX	00336530144TRLO0
22-Jun-2026	11:35:07	511	231.6000	XLON	00336530145TRLO0
22-Jun-2026	11:35:07	522	231.6000	XLON	00336530146TRLO0
22-Jun-2026	12:09:55	6,705	232.8000	CHIX	00336533070TRLO0
22-Jun-2026	12:09:55	1,637	232.8000	BATE	00336533071TRLO0
22-Jun-2026	12:09:55	1,584	232.8000	XLON	00336533072TRLO0
22-Jun-2026	12:10:32	511	232.6000	CHIX	00336533131TRLO0
22-Jun-2026	12:10:32	39	232.6000	CHIX	00336533132TRLO0
22-Jun-2026	12:10:32	496	232.6000	CHIX	00336533133TRLO0
22-Jun-2026	12:11:13	610	232.4000	CHIX	00336533182TRLO0
22-Jun-2026	12:11:13	1,212	232.4000	CHIX	00336533183TRLO0
22-Jun-2026	12:19:14	1,004	232.6000	CHIX	00336533739TRLO0
22-Jun-2026	12:19:14	532	232.6000	CHIX	00336533740TRLO0
22-Jun-2026	12:19:38	1,814	232.4000	CHIX	00336533774TRLO0
22-Jun-2026	12:22:40	507	232.2000	CHIX	00336533979TRLO0
22-Jun-2026	12:27:16	532	232.0000	CHIX	00336534298TRLO0
22-Jun-2026	12:33:38	581	232.0000	CHIX	00336534908TRLO0
22-Jun-2026	12:33:38	509	232.0000	CHIX	00336534909TRLO0
22-Jun-2026	12:33:38	14	232.0000	CHIX	00336534910TRLO0
22-Jun-2026	12:40:12	520	232.0000	CHIX	00336535600TRLO0
22-Jun-2026	12:40:12	512	232.0000	CHIX	00336535601TRLO0
22-Jun-2026	12:40:12	138	232.0000	CHIX	00336535602TRLO0
22-Jun-2026	12:52:18	402	232.0000	CHIX	00336536599TRLO0
22-Jun-2026	12:52:18	522	232.0000	CHIX	00336536600TRLO0
22-Jun-2026	12:52:18	507	232.0000	CHIX	00336536601TRLO0
22-Jun-2026	12:52:18	2,446	232.0000	CHIX	00336536602TRLO0
22-Jun-2026	12:52:18	524	232.0000	TRQX	00336536603TRLO0
22-Jun-2026	13:07:17	1,027	232.2000	BATE	00336537756TRLO0
22-Jun-2026	13:07:17	547	232.2000	CHIX	00336537757TRLO0
22-Jun-2026	13:07:17	519	232.2000	CHIX	00336537758TRLO0
22-Jun-2026	13:07:17	1,544	232.2000	CHIX	00336537759TRLO0
22-Jun-2026	13:07:17	514	232.2000	TRQX	00336537760TRLO0
22-Jun-2026	13:17:12	545	232.4000	CHIX	00336538583TRLO0
22-Jun-2026	13:17:12	529	232.4000	CHIX	00336538584TRLO0
22-Jun-2026	13:17:12	1,034	232.4000	CHIX	00336538585TRLO0
22-Jun-2026	13:17:12	1,080	232.4000	CHIX	00336538586TRLO0
22-Jun-2026	13:17:12	84	232.4000	CHIX	00336538587TRLO0
22-Jun-2026	13:17:12	2,368	232.4000	CHIX	00336538588TRLO0
22-Jun-2026	13:27:57	513	232.8000	CHIX	00336539698TRLO0
22-Jun-2026	13:27:57	1,016	232.8000	CHIX	00336539699TRLO0
22-Jun-2026	13:27:57	645	232.8000	CHIX	00336539700TRLO0
22-Jun-2026	13:29:02	44	232.6000	CHIX	00336539940TRLO0
22-Jun-2026	13:35:54	480	232.6000	CHIX	00336540853TRLO0
22-Jun-2026	13:35:54	514	232.6000	BATE	00336540854TRLO0
22-Jun-2026	13:35:54	525	232.6000	CHIX	00336540855TRLO0
22-Jun-2026	13:35:54	106	232.6000	CHIX	00336540856TRLO0
22-Jun-2026	13:35:54	986	232.6000	CHIX	00336540857TRLO0
22-Jun-2026	13:35:54	541	232.6000	TRQX	00336540858TRLO0
22-Jun-2026	13:35:59	2	232.4000	CHIX	00336540873TRLO0
22-Jun-2026	13:37:23	2,405	232.4000	CHIX	00336541004TRLO0
22-Jun-2026	13:37:23	518	232.4000	TRQX	00336541005TRLO0
22-Jun-2026	13:38:01	3,025	232.2000	CHIX	00336541066TRLO0
22-Jun-2026	13:39:50	511	232.0000	CHIX	00336541304TRLO0
22-Jun-2026	14:00:57	558	232.6000	CHIX	00336543542TRLO0
22-Jun-2026	14:04:31	4,196	232.4000	CHIX	00336543926TRLO0
22-Jun-2026	14:04:31	522	232.4000	BATE	00336543927TRLO0
22-Jun-2026	14:04:31	1,054	232.4000	CHIX	00336543928TRLO0
22-Jun-2026	14:04:31	1,110	232.4000	CHIX	00336543929TRLO0
22-Jun-2026	14:04:31	643	232.4000	TRQX	00336543930TRLO0
22-Jun-2026	14:05:25	567	232.2000	CHIX	00336544011TRLO0
22-Jun-2026	14:05:32	537	232.0000	CHIX	00336544021TRLO0
22-Jun-2026	14:06:09	106	231.8000	CHIX	00336544099TRLO0
22-Jun-2026	14:06:09	13	231.8000	CHIX	00336544100TRLO0
22-Jun-2026	14:06:09	476	231.8000	CHIX	00336544101TRLO0
22-Jun-2026	14:07:50	588	231.8000	CHIX	00336544249TRLO0
22-Jun-2026	14:16:41	536	231.6000	CHIX	00336545209TRLO0
22-Jun-2026	14:16:41	393	231.6000	CHIX	00336545210TRLO0
22-Jun-2026	14:16:41	141	231.6000	CHIX	00336545211TRLO0
22-Jun-2026	14:16:41	540	231.6000	CHIX	00336545212TRLO0
22-Jun-2026	14:16:41	396	231.6000	CHIX	00336545213TRLO0
22-Jun-2026	14:16:41	131	231.6000	CHIX	00336545214TRLO0
22-Jun-2026	14:16:41	537	231.6000	TRQX	00336545215TRLO0
22-Jun-2026	14:24:43	2	231.4000	CHIX	00336546068TRLO0
22-Jun-2026	14:28:51	550	231.4000	BATE	00336546634TRLO0
22-Jun-2026	14:28:51	1,281	231.4000	CHIX	00336546635TRLO0
22-Jun-2026	14:28:51	535	231.4000	CHIX	00336546636TRLO0
22-Jun-2026	14:28:51	515	231.4000	CHIX	00336546637TRLO0
22-Jun-2026	14:28:51	547	231.4000	CHIX	00336546638TRLO0
22-Jun-2026	14:37:46	2,429	231.2000	CHIX	00336549303TRLO0
22-Jun-2026	14:37:46	567	231.2000	BATE	00336549304TRLO0
22-Jun-2026	14:37:46	562	231.2000	BATE	00336549305TRLO0
22-Jun-2026	14:37:46	3,899	231.2000	CHIX	00336549306TRLO0
22-Jun-2026	14:37:46	595	231.2000	CHIX	00336549307TRLO0
22-Jun-2026	14:37:46	532	231.2000	CHIX	00336549308TRLO0
22-Jun-2026	14:37:52	12,979	231.0000	CHIX	00336549337TRLO0
22-Jun-2026	14:37:52	1,604	231.0000	XLON	00336549338TRLO0
22-Jun-2026	14:37:55	318	230.6000	CHIX	00336549362TRLO0
22-Jun-2026	14:37:55	219	230.6000	CHIX	00336549363TRLO0
22-Jun-2026	14:38:04	563	230.4000	CHIX	00336549419TRLO0
22-Jun-2026	14:38:21	518	230.4000	CHIX	00336549530TRLO0
22-Jun-2026	14:43:22	529	230.2000	BATE	00336551202TRLO0
22-Jun-2026	14:43:22	597	230.2000	CHIX	00336551203TRLO0
22-Jun-2026	14:43:22	594	230.2000	CHIX	00336551204TRLO0
22-Jun-2026	14:43:22	579	230.2000	CHIX	00336551205TRLO0
22-Jun-2026	14:43:22	543	230.2000	CHIX	00336551206TRLO0
22-Jun-2026	14:48:26	563	230.0000	BATE	00336553765TRLO0
22-Jun-2026	14:48:26	3,131	230.0000	CHIX	00336553766TRLO0
22-Jun-2026	14:48:26	529	230.0000	CHIX	00336553767TRLO0
22-Jun-2026	14:48:26	580	230.0000	CHIX	00336553768TRLO0
22-Jun-2026	14:48:26	527	230.0000	CHIX	00336553769TRLO0
22-Jun-2026	14:56:21	587	229.8000	BATE	00336556549TRLO0
22-Jun-2026	14:56:21	3,223	229.8000	CHIX	00336556550TRLO0
22-Jun-2026	14:56:21	822	229.8000	CHIX	00336556551TRLO0
22-Jun-2026	14:56:21	567	229.8000	CHIX	00336556552TRLO0
22-Jun-2026	14:56:21	567	229.8000	TRQX	00336556553TRLO0
22-Jun-2026	14:56:21	566	229.8000	XLON	00336556554TRLO0
22-Jun-2026	14:56:52	1,172	229.8000	CHIX	00336556691TRLO0
22-Jun-2026	14:56:52	1,350	229.8000	CHIX	00336556692TRLO0
22-Jun-2026	14:56:52	556	229.8000	TRQX	00336556693TRLO0
22-Jun-2026	14:56:52	102	229.8000	CHIX	00336556694TRLO0
22-Jun-2026	14:56:55	2,097	229.8000	CHIX	00336556707TRLO0
22-Jun-2026	14:56:55	2,182	229.8000	CHIX	00336556708TRLO0
22-Jun-2026	14:56:57	576	229.6000	CHIX	00336556719TRLO0
22-Jun-2026	14:59:24	184	229.6000	CHIX	00336557324TRLO0
22-Jun-2026	14:59:24	12	229.6000	CHIX	00336557325TRLO0
22-Jun-2026	14:59:25	3,564	229.6000	CHIX	00336557328TRLO0
22-Jun-2026	15:02:41	575	229.6000	BATE	00336558168TRLO0
22-Jun-2026	15:02:41	613	229.6000	CHIX	00336558169TRLO0
22-Jun-2026	15:02:41	557	229.6000	TRQX	00336558170TRLO0
22-Jun-2026	15:10:48	4,346	229.6000	CHIX	00336560327TRLO0
22-Jun-2026	15:10:48	729	229.6000	CHIX	00336560328TRLO0
22-Jun-2026	15:10:48	1,100	229.6000	XLON	00336560329TRLO0
22-Jun-2026	15:12:21	522	229.4000	BATE	00336560720TRLO0
22-Jun-2026	15:12:21	2,260	229.4000	CHIX	00336560721TRLO0
22-Jun-2026	15:12:21	519	229.4000	CHIX	00336560722TRLO0
22-Jun-2026	15:12:21	512	229.4000	CHIX	00336560723TRLO0
22-Jun-2026	15:12:21	552	229.4000	TRQX	00336560724TRLO0
22-Jun-2026	15:17:27	541	229.4000	CHIX	00336561994TRLO0
22-Jun-2026	15:17:27	1,103	229.4000	CHIX	00336561995TRLO0
22-Jun-2026	15:17:27	1,086	229.4000	CHIX	00336561996TRLO0
22-Jun-2026	15:17:27	1,340	229.4000	CHIX	00336561997TRLO0
22-Jun-2026	15:17:27	2,292	229.4000	CHIX	00336561998TRLO0
22-Jun-2026	15:30:29	2,162	229.6000	BATE	00336566503TRLO0
22-Jun-2026	15:30:29	3,996	229.6000	CHIX	00336566504TRLO0
22-Jun-2026	15:30:29	2,253	229.6000	CHIX	00336566505TRLO0
22-Jun-2026	15:30:29	2,231	229.6000	CHIX	00336566506TRLO0
22-Jun-2026	15:30:29	3,176	229.6000	CHIX	00336566507TRLO0
22-Jun-2026	15:45:37	2,292	229.6000	CHIX	00336570011TRLO0
22-Jun-2026	15:45:37	1,819	229.6000	TRQX	00336570012TRLO0
22-Jun-2026	15:45:53	2,358	229.6000	CHIX	00336570084TRLO0
22-Jun-2026	15:45:53	1,176	229.6000	CHIX	00336570085TRLO0
22-Jun-2026	15:45:53	370	229.6000	CHIX	00336570086TRLO0
22-Jun-2026	15:54:52	2	229.6000	CHIX	00336572525TRLO0
22-Jun-2026	15:55:37	544	229.6000	BATE	00336572716TRLO0
22-Jun-2026	15:55:37	6,781	229.6000	CHIX	00336572717TRLO0
22-Jun-2026	15:55:37	1,535	229.6000	CHIX	00336572718TRLO0
22-Jun-2026	15:55:37	1,069	229.6000	XLON	00336572719TRLO0
22-Jun-2026	15:55:37	1,096	229.6000	XLON	00336572720TRLO0
22-Jun-2026	15:55:43	1,821	229.0000	CHIX	00336572748TRLO0
22-Jun-2026	15:55:43	7,799	229.0000	CHIX	00336572749TRLO0
22-Jun-2026	15:56:18	168	229.0000	CHIX	00336572864TRLO0
22-Jun-2026	15:58:35	2,071	229.0000	CHIX	00336573442TRLO0
22-Jun-2026	15:58:35	1,663	229.0000	CHIX	00336573443TRLO0
22-Jun-2026	16:02:34	4,648	229.0000	CHIX	00336575309TRLO0
22-Jun-2026	16:04:22	539	229.0000	XLON	00336575724TRLO0
22-Jun-2026	16:04:22	14	229.0000	XLON	00336575725TRLO0
22-Jun-2026	16:04:22	5	229.0000	BATE	00336575726TRLO0
22-Jun-2026	16:05:02	1,151	229.0000	CHIX	00336575869TRLO0
22-Jun-2026	16:05:02	548	229.0000	BATE	00336575870TRLO0
22-Jun-2026	16:05:02	549	229.0000	XLON	00336575871TRLO0
22-Jun-2026	16:05:02	539	229.0000	XLON	00336575872TRLO0
22-Jun-2026	16:05:02	563	229.0000	XLON	00336575873TRLO0
22-Jun-2026	16:05:23	608	228.8000	CHIX	00336575950TRLO0
22-Jun-2026	16:08:05	520	228.6000	BATE	00336576652TRLO0
22-Jun-2026	16:08:05	567	228.6000	CHIX	00336576653TRLO0
22-Jun-2026	16:08:05	534	228.6000	CHIX	00336576654TRLO0
22-Jun-2026	16:08:05	232	228.6000	CHIX	00336576655TRLO0
22-Jun-2026	16:08:05	297	228.6000	CHIX	00336576656TRLO0
22-Jun-2026	16:08:05	567	228.6000	TRQX	00336576657TRLO0
22-Jun-2026	16:18:14	242	228.6000	CHIX	00336580274TRLO0
22-Jun-2026	16:18:20	12,392	228.6000	CHIX	00336580332TRLO0
22-Jun-2026	16:18:20	1,171	228.6000	BATE	00336580333TRLO0
22-Jun-2026	16:29:20	1,106	228.6000	BATE	00336585380TRLO0
22-Jun-2026	16:29:20	1,182	228.6000	XLON	00336585381TRLO0
22-Jun-2026	16:29:36	5	228.8000	CHIX	00336586323TRLO0
22-Jun-2026	16:29:45	3	228.8000	CHIX	00336587448TRLO0
23-Jun-2026	08:00:11	527	227.0000	CHIX	00336655160TRLO0
23-Jun-2026	08:00:17	612	226.0000	CHIX	00336655462TRLO0
23-Jun-2026	08:01:52	558	225.4000	CHIX	00336656934TRLO0
23-Jun-2026	08:01:52	524	225.4000	CHIX	00336656935TRLO0
23-Jun-2026	08:02:33	1,147	225.2000	CHIX	00336657290TRLO0
23-Jun-2026	08:06:13	557	225.2000	CHIX	00336658953TRLO0
23-Jun-2026	08:06:13	588	225.2000	CHIX	00336658954TRLO0
23-Jun-2026	08:06:13	1,085	225.2000	CHIX	00336658955TRLO0
23-Jun-2026	08:06:22	945	224.8000	CHIX	00336658999TRLO0
23-Jun-2026	08:06:22	547	224.8000	CHIX	00336659000TRLO0
23-Jun-2026	08:06:22	1,107	224.6000	CHIX	00336659001TRLO0
23-Jun-2026	08:06:33	455	224.6000	CHIX	00336659048TRLO0
23-Jun-2026	08:06:33	189	224.6000	CHIX	00336659049TRLO0
23-Jun-2026	08:09:13	603	224.2000	CHIX	00336660251TRLO0
23-Jun-2026	08:18:40	516	224.6000	CHIX	00336663018TRLO0
23-Jun-2026	08:18:40	1,077	224.6000	CHIX	00336663019TRLO0
23-Jun-2026	08:18:40	1,144	224.6000	CHIX	00336663020TRLO0
23-Jun-2026	08:18:40	561	224.6000	TRQX	00336663021TRLO0
23-Jun-2026	08:18:40	1,053	224.6000	XLON	00336663022TRLO0
23-Jun-2026	08:43:53	1,114	224.6000	BATE	00336670210TRLO0
23-Jun-2026	08:43:53	6,452	224.6000	CHIX	00336670211TRLO0
23-Jun-2026	08:43:53	1,040	224.6000	CHIX	00336670212TRLO0
23-Jun-2026	08:43:53	1,108	224.6000	CHIX	00336670213TRLO0
23-Jun-2026	08:43:53	1,093	224.6000	XLON	00336670214TRLO0
23-Jun-2026	08:44:01	5,147	224.4000	CHIX	00336670237TRLO0
23-Jun-2026	08:44:19	3,275	224.0000	CHIX	00336670299TRLO0
23-Jun-2026	08:44:19	1,069	224.0000	CHIX	00336670300TRLO0
23-Jun-2026	08:47:40	518	224.0000	CHIX	00336671065TRLO0
23-Jun-2026	08:56:10	608	223.8000	CHIX	00336672963TRLO0
23-Jun-2026	09:08:56	2,182	224.4000	CHIX	00336677358TRLO0
23-Jun-2026	09:08:56	1,596	224.4000	CHIX	00336677359TRLO0
23-Jun-2026	09:08:57	487	224.2000	CHIX	00336677361TRLO0
23-Jun-2026	09:22:50	3,208	224.8000	CHIX	00336681074TRLO0
23-Jun-2026	09:23:27	399	224.8000	CHIX	00336681234TRLO0
23-Jun-2026	09:25:55	1,115	224.6000	CHIX	00336681886TRLO0
23-Jun-2026	09:25:55	543	224.6000	BATE	00336681887TRLO0
23-Jun-2026	09:25:55	1,040	224.6000	CHIX	00336681888TRLO0
23-Jun-2026	09:25:55	1,642	224.6000	CHIX	00336681890TRLO0
23-Jun-2026	09:25:55	23	224.4000	CHIX	00336681893TRLO0
23-Jun-2026	09:31:30	5,133	225.0000	CHIX	00336683470TRLO0
23-Jun-2026	09:31:31	2,129	224.8000	CHIX	00336683477TRLO0
23-Jun-2026	09:34:01	517	224.8000	CHIX	00336684054TRLO0
23-Jun-2026	09:43:04	524	224.6000	CHIX	00336685893TRLO0
23-Jun-2026	09:46:13	557	224.4000	CHIX	00336686564TRLO0
23-Jun-2026	09:55:07	412	224.4000	CHIX	00336688468TRLO0
23-Jun-2026	09:55:07	121	224.4000	CHIX	00336688469TRLO0
23-Jun-2026	09:55:10	544	224.4000	CHIX	00336688479TRLO0
23-Jun-2026	10:04:05	1,047	224.8000	CHIX	00336690364TRLO0
23-Jun-2026	10:04:05	1,626	224.8000	CHIX	00336690365TRLO0
23-Jun-2026	10:04:05	1,060	224.8000	CHIX	00336690366TRLO0
23-Jun-2026	10:04:08	576	224.6000	CHIX	00336690378TRLO0
23-Jun-2026	10:04:16	38	224.6000	CHIX	00336690399TRLO0
23-Jun-2026	10:10:52	161	224.6000	BATE	00336691806TRLO0
23-Jun-2026	10:15:34	4	225.2000	CHIX	00336692665TRLO0
23-Jun-2026	10:16:46	2,060	225.4000	CHIX	00336692975TRLO0
23-Jun-2026	10:16:46	538	225.2000	CHIX	00336692976TRLO0
23-Jun-2026	10:16:46	1,092	225.2000	CHIX	00336692977TRLO0
23-Jun-2026	10:16:46	1,472	225.2000	CHIX	00336692978TRLO0
23-Jun-2026	10:28:36	545	226.0000	CHIX	00336695105TRLO0
23-Jun-2026	10:28:36	1,123	226.0000	CHIX	00336695106TRLO0
23-Jun-2026	10:28:36	1,112	226.0000	CHIX	00336695107TRLO0
23-Jun-2026	10:28:36	1,056	226.0000	TRQX	00336695108TRLO0
23-Jun-2026	10:39:04	613	225.8000	CHIX	00336696841TRLO0
23-Jun-2026	10:39:04	520	225.8000	CHIX	00336696842TRLO0
23-Jun-2026	10:39:04	562	225.8000	CHIX	00336696843TRLO0
23-Jun-2026	10:39:04	532	225.8000	CHIX	00336696844TRLO0
23-Jun-2026	10:39:04	531	225.8000	CHIX	00336696845TRLO0
23-Jun-2026	10:48:59	523	226.2000	CHIX	00336698552TRLO0
23-Jun-2026	10:52:44	990	226.0000	CHIX	00336699280TRLO0
23-Jun-2026	10:57:31	1,437	226.0000	CHIX	00336700359TRLO0
23-Jun-2026	10:57:31	1,031	226.0000	CHIX	00336700360TRLO0
23-Jun-2026	10:57:31	533	226.0000	CHIX	00336700361TRLO0
23-Jun-2026	11:01:51	1,059	226.4000	CHIX	00336701418TRLO0
23-Jun-2026	11:01:51	1,417	226.2000	CHIX	00336701419TRLO0
23-Jun-2026	11:01:51	521	226.2000	CHIX	00336701420TRLO0
23-Jun-2026	11:01:51	556	226.2000	CHIX	00336701421TRLO0
23-Jun-2026	11:01:55	1,596	226.0000	CHIX	00336701440TRLO0
23-Jun-2026	11:05:30	302	226.2000	CHIX	00336702134TRLO0
23-Jun-2026	11:17:54	536	227.2000	CHIX	00336704144TRLO0
23-Jun-2026	11:17:54	517	227.0000	CHIX	00336704145TRLO0
23-Jun-2026	11:17:54	1,058	227.0000	CHIX	00336704146TRLO0
23-Jun-2026	11:17:54	1,058	227.0000	CHIX	00336704147TRLO0
23-Jun-2026	11:17:54	1,353	227.0000	CHIX	00336704148TRLO0
23-Jun-2026	11:28:10	564	226.8000	BATE	00336706511TRLO0
23-Jun-2026	11:28:10	532	226.8000	CHIX	00336706512TRLO0
23-Jun-2026	11:28:10	517	226.8000	CHIX	00336706513TRLO0
23-Jun-2026	11:28:10	8	226.8000	CHIX	00336706514TRLO0
23-Jun-2026	11:28:10	1,076	226.8000	XLON	00336706515TRLO0
23-Jun-2026	11:29:10	570	226.6000	CHIX	00336706772TRLO0
23-Jun-2026	11:29:20	545	226.6000	CHIX	00336706806TRLO0
23-Jun-2026	11:30:50	701	226.4000	CHIX	00336707046TRLO0
23-Jun-2026	11:31:33	690	226.2000	CHIX	00336707198TRLO0
23-Jun-2026	11:49:07	544	226.0000	CHIX	00336709719TRLO0
23-Jun-2026	11:49:07	556	226.0000	CHIX	00336709720TRLO0
23-Jun-2026	11:49:07	533	226.0000	CHIX	00336709721TRLO0
23-Jun-2026	11:49:07	83	226.0000	CHIX	00336709722TRLO0
23-Jun-2026	11:49:07	2,625	226.0000	CHIX	00336709723TRLO0
23-Jun-2026	11:49:07	518	226.0000	TRQX	00336709724TRLO0
23-Jun-2026	11:51:28	579	225.8000	CHIX	00336710077TRLO0
23-Jun-2026	11:51:28	535	225.8000	CHIX	00336710078TRLO0
23-Jun-2026	12:00:00	516	225.8000	XLON	00336711236TRLO0
23-Jun-2026	12:00:00	522	225.8000	XLON	00336711237TRLO0
23-Jun-2026	12:00:00	1,284	225.8000	CHIX	00336711238TRLO0
23-Jun-2026	12:00:15	7	225.6000	CHIX	00336711296TRLO0
23-Jun-2026	12:04:43	2,707	226.0000	CHIX	00336712033TRLO0
23-Jun-2026	12:05:00	1,914	225.8000	CHIX	00336712092TRLO0
23-Jun-2026	12:12:19	600	225.8000	CHIX	00336713058TRLO0
23-Jun-2026	12:20:43	439	225.6000	CHIX	00336714351TRLO0
23-Jun-2026	12:20:43	142	225.6000	CHIX	00336714352TRLO0
23-Jun-2026	12:20:43	527	225.6000	CHIX	00336714353TRLO0
23-Jun-2026	12:20:43	524	225.6000	CHIX	00336714354TRLO0
23-Jun-2026	12:20:43	524	225.6000	CHIX	00336714355TRLO0
23-Jun-2026	12:20:43	100	225.4000	CHIX	00336714356TRLO0
23-Jun-2026	12:20:43	2,108	225.4000	CHIX	00336714357TRLO0
23-Jun-2026	12:21:25	604	225.8000	TRQX	00336714890TRLO0
23-Jun-2026	12:30:10	520	225.6000	CHIX	00336715953TRLO0
23-Jun-2026	12:38:20	620	225.4000	CHIX	00336717317TRLO0
23-Jun-2026	12:38:20	521	225.4000	CHIX	00336717318TRLO0
23-Jun-2026	12:38:20	534	225.4000	CHIX	00336717319TRLO0
23-Jun-2026	12:38:20	519	225.4000	TRQX	00336717320TRLO0
23-Jun-2026	12:40:11	2,651	225.6000	CHIX	00336717612TRLO0
23-Jun-2026	12:40:11	362	225.4000	CHIX	00336717613TRLO0
23-Jun-2026	12:40:51	679	225.4000	CHIX	00336717836TRLO0
23-Jun-2026	12:57:20	520	226.8000	CHIX	00336720723TRLO0
23-Jun-2026	12:57:20	541	226.8000	CHIX	00336720724TRLO0
23-Jun-2026	12:57:20	514	226.8000	TRQX	00336720725TRLO0
23-Jun-2026	13:17:27	2,064	226.8000	CHIX	00336724116TRLO0
23-Jun-2026	13:17:27	525	226.8000	CHIX	00336724117TRLO0
23-Jun-2026	13:17:27	1,055	226.8000	CHIX	00336724118TRLO0
23-Jun-2026	13:17:27	528	226.8000	XLON	00336724119TRLO0
23-Jun-2026	13:17:27	527	226.8000	XLON	00336724120TRLO0
23-Jun-2026	13:33:39	539	226.4000	AQXE	00336727507TRLO0
23-Jun-2026	13:33:39	3,889	226.4000	CHIX	00336727508TRLO0
23-Jun-2026	13:33:39	515	226.4000	CHIX	00336727509TRLO0
23-Jun-2026	13:33:39	563	226.4000	TRQX	00336727510TRLO0
23-Jun-2026	13:33:39	541	226.4000	XLON	00336727511TRLO0
23-Jun-2026	13:35:06	2,422	226.6000	CHIX	00336728271TRLO0
23-Jun-2026	13:35:06	2,251	226.6000	CHIX	00336728272TRLO0
23-Jun-2026	13:35:06	546	226.6000	TRQX	00336728273TRLO0
23-Jun-2026	13:35:32	4,330	226.4000	CHIX	00336728485TRLO0
23-Jun-2026	13:35:32	88	226.4000	CHIX	00336728486TRLO0
23-Jun-2026	13:53:25	531	226.8000	CHIX	00336732651TRLO0
23-Jun-2026	13:53:25	549	226.8000	CHIX	00336732652TRLO0
23-Jun-2026	13:53:25	1,097	226.8000	CHIX	00336732653TRLO0
23-Jun-2026	13:53:25	554	226.8000	TRQX	00336732654TRLO0
23-Jun-2026	13:53:26	486	226.6000	BATE	00336732655TRLO0
23-Jun-2026	13:56:10	24	226.6000	BATE	00336733079TRLO0
23-Jun-2026	13:56:10	542	226.6000	CHIX	00336733080TRLO0
23-Jun-2026	13:56:10	539	226.6000	CHIX	00336733081TRLO0
23-Jun-2026	13:58:50	1,552	226.4000	CHIX	00336733475TRLO0
23-Jun-2026	14:07:30	1,693	226.2000	CHIX	00336735173TRLO0
23-Jun-2026	14:07:30	546	226.2000	CHIX	00336735174TRLO0
23-Jun-2026	14:07:30	556	226.2000	CHIX	00336735175TRLO0
23-Jun-2026	14:07:30	534	226.2000	CHIX	00336735176TRLO0
23-Jun-2026	14:07:30	536	226.2000	TRQX	00336735180TRLO0
23-Jun-2026	14:17:17	538	226.0000	BATE	00336737158TRLO0
23-Jun-2026	14:17:17	11	226.0000	BATE	00336737159TRLO0
23-Jun-2026	14:17:17	567	226.0000	CHIX	00336737160TRLO0
23-Jun-2026	14:17:17	548	226.0000	CHIX	00336737161TRLO0
23-Jun-2026	14:17:17	554	226.0000	CHIX	00336737162TRLO0
23-Jun-2026	14:17:17	527	226.0000	TRQX	00336737163TRLO0
23-Jun-2026	14:27:31	535	225.8000	BATE	00336739411TRLO0
23-Jun-2026	14:28:29	1,460	226.0000	CHIX	00336739673TRLO0
23-Jun-2026	14:28:32	1,535	226.0000	CHIX	00336739680TRLO0
23-Jun-2026	14:28:41	486	226.0000	CHIX	00336739714TRLO0
23-Jun-2026	14:30:08	1,656	226.0000	CHIX	00336740567TRLO0
23-Jun-2026	14:30:08	1,115	226.0000	CHIX	00336740568TRLO0
23-Jun-2026	14:30:08	1,095	226.0000	CHIX	00336740569TRLO0
23-Jun-2026	14:35:19	57	226.0000	CHIX	00336743776TRLO0
23-Jun-2026	14:37:59	3,065	226.0000	CHIX	00336744925TRLO0
23-Jun-2026	14:37:59	1,156	226.0000	CHIX	00336744926TRLO0
23-Jun-2026	14:37:59	1,178	226.0000	CHIX	00336744927TRLO0
23-Jun-2026	14:37:59	1,119	226.0000	CHIX	00336744928TRLO0
23-Jun-2026	14:37:59	3,480	226.0000	CHIX	00336744929TRLO0
23-Jun-2026	14:38:22	10,838	226.0000	CHIX	00336745071TRLO0
23-Jun-2026	14:48:56	43	226.0000	CHIX	00336749894TRLO0
23-Jun-2026	14:48:56	1,402	226.0000	CHIX	00336749895TRLO0
23-Jun-2026	14:54:22	464	226.0000	CHIX	00336752938TRLO0
23-Jun-2026	14:59:58	2	226.0000	CHIX	00336755727TRLO0
23-Jun-2026	15:10:36	2,232	227.0000	CHIX	00336760844TRLO0
23-Jun-2026	15:10:36	2,848	227.0000	CHIX	00336760845TRLO0
23-Jun-2026	15:10:36	4,906	227.0000	CHIX	00336760846TRLO0
23-Jun-2026	15:11:45	580	227.0000	BATE	00336761462TRLO0
23-Jun-2026	15:11:45	754	227.0000	CHIX	00336761463TRLO0
23-Jun-2026	15:11:45	12,100	227.0000	CHIX	00336761464TRLO0
23-Jun-2026	15:11:45	299	227.0000	CHIX	00336761465TRLO0
23-Jun-2026	15:11:45	520	227.0000	TRQX	00336761466TRLO0
23-Jun-2026	15:12:15	5,875	226.8000	CHIX	00336761649TRLO0
23-Jun-2026	15:12:15	579	226.8000	BATE	00336761650TRLO0
23-Jun-2026	15:12:15	569	226.8000	CHIX	00336761651TRLO0
23-Jun-2026	15:12:15	2,884	226.8000	CHIX	00336761652TRLO0
23-Jun-2026	15:12:15	5,088	226.8000	CHIX	00336761653TRLO0
23-Jun-2026	15:13:48	12,559	226.8000	CHIX	00336762288TRLO0
23-Jun-2026	15:32:20	1,735	226.6000	CHIX	00336770557TRLO0
23-Jun-2026	15:32:20	573	226.6000	CHIX	00336770558TRLO0
23-Jun-2026	15:32:20	541	226.6000	CHIX	00336770559TRLO0
23-Jun-2026	15:32:20	527	226.6000	CHIX	00336770560TRLO0
23-Jun-2026	15:32:20	572	226.6000	CHIX	00336770561TRLO0
23-Jun-2026	15:32:37	6,915	226.6000	CHIX	00336770725TRLO0
23-Jun-2026	15:35:55	523	226.6000	CHIX	00336772101TRLO0
23-Jun-2026	15:35:55	581	226.6000	BATE	00336772102TRLO0
23-Jun-2026	15:35:55	566	226.6000	CHIX	00336772103TRLO0
23-Jun-2026	15:35:55	600	226.6000	CHIX	00336772104TRLO0
23-Jun-2026	15:35:55	563	226.6000	CHIX	00336772105TRLO0
23-Jun-2026	15:37:16	555	227.8000	CHIX	00336772563TRLO0
23-Jun-2026	15:42:25	519	228.4000	CHIX	00336774326TRLO0
23-Jun-2026	15:42:25	1,182	228.4000	CHIX	00336774327TRLO0
23-Jun-2026	15:42:25	1,394	228.4000	CHIX	00336774328TRLO0
23-Jun-2026	15:43:28	3,316	228.6000	CHIX	00336774713TRLO0
23-Jun-2026	15:44:13	1,115	228.6000	CHIX	00336774973TRLO0
23-Jun-2026	15:47:51	3,379	229.2000	CHIX	00336776344TRLO0
23-Jun-2026	15:58:04	35	229.8000	CHIX	00336781527TRLO0
23-Jun-2026	16:00:01	3,817	230.0000	CHIX	00336782882TRLO0
23-Jun-2026	16:00:03	29	230.0000	CHIX	00336782929TRLO0
23-Jun-2026	16:00:23	2,000	230.0000	CHIX	00336783173TRLO0
23-Jun-2026	16:00:23	4,866	230.0000	CHIX	00336783174TRLO0
23-Jun-2026	16:00:23	2,882	229.8000	CHIX	00336783175TRLO0
23-Jun-2026	16:00:23	2,269	229.8000	CHIX	00336783176TRLO0
23-Jun-2026	16:00:23	2,276	229.8000	CHIX	00336783177TRLO0
23-Jun-2026	16:02:11	575	230.4000	CHIX	00336783886TRLO0
23-Jun-2026	16:02:11	552	230.4000	CHIX	00336783887TRLO0
23-Jun-2026	16:04:08	809	230.2000	CHIX	00336784614TRLO0
23-Jun-2026	16:04:08	600	230.2000	CHIX	00336784615TRLO0
23-Jun-2026	16:04:08	573	230.2000	CHIX	00336784616TRLO0
23-Jun-2026	16:04:08	1,072	230.2000	CHIX	00336784617TRLO0
23-Jun-2026	16:04:08	1,144	230.2000	CHIX	00336784618TRLO0
23-Jun-2026	16:05:12	551	229.8000	CHIX	00336785024TRLO0
23-Jun-2026	16:05:12	530	229.8000	CHIX	00336785025TRLO0
23-Jun-2026	16:05:12	550	229.8000	TRQX	00336785026TRLO0
23-Jun-2026	16:08:13	575	229.6000	BATE	00336786155TRLO0
23-Jun-2026	16:08:13	2,026	229.6000	CHIX	00336786156TRLO0
23-Jun-2026	16:08:13	585	229.6000	CHIX	00336786157TRLO0
23-Jun-2026	16:08:13	557	229.6000	CHIX	00336786158TRLO0
23-Jun-2026	16:08:13	5	229.6000	BATE	00336786159TRLO0
23-Jun-2026	16:08:13	589	229.6000	XLON	00336786160TRLO0
23-Jun-2026	16:16:36	1,938	230.2000	CHIX	00336789392TRLO0
23-Jun-2026	16:23:57	35	230.4000	CHIX	00336792539TRLO0
23-Jun-2026	16:24:10	757	230.4000	CHIX	00336792607TRLO0
23-Jun-2026	16:24:10	12,361	230.4000	CHIX	00336792608TRLO0
23-Jun-2026	16:24:10	6,639	230.4000	CHIX	00336792609TRLO0
23-Jun-2026	16:24:10	6,514	230.4000	CHIX	00336792610TRLO0
23-Jun-2026	16:24:10	9,756	230.4000	CHIX	00336792611TRLO0
23-Jun-2026	16:26:18	35	230.2000	CHIX	00336793657TRLO0
23-Jun-2026	16:28:16	1,614	230.2000	CHIX	00336794727TRLO0
23-Jun-2026	16:28:16	561	230.2000	BATE	00336794728TRLO0
24-Jun-2026	08:03:23	1,172	231.0000	CHIX	00336858933TRLO1
24-Jun-2026	08:03:23	534	230.8000	CHIX	00336858934TRLO1
24-Jun-2026	08:03:23	1,192	230.8000	CHIX	00336858935TRLO1
24-Jun-2026	08:03:23	576	230.6000	CHIX	00336858936TRLO1
24-Jun-2026	08:03:23	575	230.6000	CHIX	00336858937TRLO1
24-Jun-2026	08:04:53	573	230.4000	CHIX	00336859026TRLO1
24-Jun-2026	08:04:53	577	230.4000	CHIX	00336859027TRLO1
24-Jun-2026	08:04:53	576	230.4000	CHIX	00336859028TRLO1
24-Jun-2026	08:04:54	2,151	230.2000	CHIX	00336859029TRLO1
24-Jun-2026	08:11:08	551	230.8000	CHIX	00336859972TRLO1
24-Jun-2026	08:11:08	596	230.8000	CHIX	00336859973TRLO1
24-Jun-2026	08:15:11	585	231.0000	CHIX	00336860599TRLO1
24-Jun-2026	08:15:11	1,126	231.0000	CHIX	00336860600TRLO1
24-Jun-2026	08:15:11	1,115	231.0000	CHIX	00336860601TRLO1
24-Jun-2026	08:15:11	1,107	231.0000	CHIX	00336860602TRLO1
24-Jun-2026	08:15:15	524	230.8000	CHIX	00336860612TRLO1
24-Jun-2026	08:16:12	697	230.6000	CHIX	00336860726TRLO1
24-Jun-2026	08:16:12	33	230.4000	CHIX	00336860727TRLO1
24-Jun-2026	08:30:12	1,327	230.8000	CHIX	00336863759TRLO1
24-Jun-2026	08:30:12	1,733	230.8000	CHIX	00336863760TRLO1
24-Jun-2026	08:30:12	1,119	230.8000	CHIX	00336863761TRLO1
24-Jun-2026	08:30:12	1,122	230.8000	CHIX	00336863762TRLO1
24-Jun-2026	08:30:12	3,117	230.8000	CHIX	00336863763TRLO1
24-Jun-2026	08:37:21	546	231.8000	CHIX	00336864772TRLO1
24-Jun-2026	08:37:21	1,072	231.8000	CHIX	00336864773TRLO1
24-Jun-2026	08:37:21	1,088	231.8000	CHIX	00336864774TRLO1
24-Jun-2026	08:43:01	759	231.6000	CHIX	00336865456TRLO1
24-Jun-2026	08:43:01	572	231.6000	CHIX	00336865457TRLO1
24-Jun-2026	08:43:01	572	231.6000	CHIX	00336865458TRLO1
24-Jun-2026	08:43:01	559	231.6000	CHIX	00336865459TRLO1
24-Jun-2026	08:43:01	1,071	231.6000	CHIX	00336865460TRLO1
24-Jun-2026	08:43:22	609	231.2000	CHIX	00336865493TRLO1
24-Jun-2026	09:08:01	536	231.8000	CHIX	00336868928TRLO1
24-Jun-2026	09:08:01	1,112	231.8000	CHIX	00336868929TRLO1
24-Jun-2026	09:12:10	538	232.0000	CHIX	00336869702TRLO1
24-Jun-2026	09:12:10	540	232.0000	BATE	00336869706TRLO1
24-Jun-2026	09:12:10	1,664	232.0000	CHIX	00336869710TRLO1
24-Jun-2026	09:12:20	7,479	231.6000	CHIX	00336869763TRLO1
24-Jun-2026	09:12:20	1,394	231.6000	XLON	00336869764TRLO1
24-Jun-2026	09:12:21	4,298	231.4000	CHIX	00336869765TRLO1
24-Jun-2026	09:21:10	545	231.4000	CHIX	00336870778TRLO1
24-Jun-2026	09:28:27	553	231.4000	CHIX	00336871497TRLO1
24-Jun-2026	09:28:27	530	231.2000	CHIX	00336871498TRLO1
24-Jun-2026	09:28:27	559	231.2000	CHIX	00336871499TRLO1
24-Jun-2026	09:28:27	812	231.2000	CHIX	00336871501TRLO1
24-Jun-2026	09:30:10	501	231.0000	CHIX	00336871679TRLO1
24-Jun-2026	09:30:10	60	231.0000	CHIX	00336871680TRLO1
24-Jun-2026	09:34:44	626	230.8000	CHIX	00336872343TRLO1
24-Jun-2026	09:34:44	540	230.8000	CHIX	00336872344TRLO1
24-Jun-2026	10:02:06	2,194	231.6000	CHIX	00336876016TRLO1
24-Jun-2026	10:02:06	2,274	231.6000	CHIX	00336876017TRLO1
24-Jun-2026	10:04:18	561	231.4000	BATE	00336876267TRLO1
24-Jun-2026	10:04:18	1,919	231.4000	CHIX	00336876268TRLO1
24-Jun-2026	10:04:18	1,114	231.4000	CHIX	00336876269TRLO1
24-Jun-2026	10:04:18	2,486	231.4000	CHIX	00336876270TRLO1
24-Jun-2026	10:18:23	4,079	231.2000	CHIX	00336878062TRLO1
24-Jun-2026	10:18:23	557	231.2000	CHIX	00336878063TRLO1
24-Jun-2026	10:18:23	548	231.2000	CHIX	00336878064TRLO1
24-Jun-2026	10:21:39	3,910	231.6000	CHIX	00336878328TRLO1
24-Jun-2026	10:22:19	1,099	231.4000	CHIX	00336878403TRLO1
24-Jun-2026	10:28:24	542	231.6000	CHIX	00336878881TRLO1
24-Jun-2026	10:28:26	516	231.4000	CHIX	00336878883TRLO1
24-Jun-2026	10:28:26	49	231.4000	CHIX	00336878884TRLO1
24-Jun-2026	10:36:22	530	231.4000	CHIX	00336879626TRLO1
24-Jun-2026	10:48:10	1,380	231.4000	CHIX	00336880666TRLO1
24-Jun-2026	10:54:34	1,101	231.6000	CHIX	00336881245TRLO1
24-Jun-2026	10:54:34	1,093	231.6000	CHIX	00336881246TRLO1
24-Jun-2026	11:01:06	556	231.4000	BATE	00336882445TRLO1
24-Jun-2026	11:01:06	207	231.4000	TRQX	00336882446TRLO1
24-Jun-2026	11:01:06	954	231.4000	CHIX	00336882447TRLO1
24-Jun-2026	11:01:06	1,140	231.4000	CHIX	00336882448TRLO1
24-Jun-2026	11:01:06	325	231.4000	TRQX	00336882449TRLO1
24-Jun-2026	11:18:46	214	232.4000	CHIX	00336884378TRLO1
24-Jun-2026	11:18:46	868	232.4000	CHIX	00336884379TRLO1
24-Jun-2026	11:18:46	1,635	232.4000	CHIX	00336884380TRLO1
24-Jun-2026	11:18:46	1,080	232.4000	CHIX	00336884381TRLO1
24-Jun-2026	11:18:46	447	232.2000	CHIX	00336884382TRLO1
24-Jun-2026	11:18:46	467	232.2000	CHIX	00336884383TRLO1
24-Jun-2026	11:18:46	214	232.2000	CHIX	00336884384TRLO1
24-Jun-2026	11:23:14	1,776	232.0000	CHIX	00336884775TRLO1
24-Jun-2026	11:23:14	526	232.0000	TRQX	00336884776TRLO1
24-Jun-2026	11:23:14	542	232.0000	TRQX	00336884777TRLO1
24-Jun-2026	11:23:14	5	232.0000	TRQX	00336884778TRLO1
24-Jun-2026	11:32:09	3,162	231.8000	CHIX	00336885711TRLO1
24-Jun-2026	11:40:03	3,431	231.6000	CHIX	00336886385TRLO1
24-Jun-2026	11:40:03	491	231.4000	CHIX	00336886386TRLO1
24-Jun-2026	11:40:03	2,328	231.4000	CHIX	00336886389TRLO1
24-Jun-2026	12:04:16	529	231.8000	CHIX	00336889155TRLO1
24-Jun-2026	12:04:16	1,116	231.8000	CHIX	00336889156TRLO1
24-Jun-2026	12:04:16	1,095	231.8000	CHIX	00336889157TRLO1
24-Jun-2026	12:04:16	1,102	231.8000	CHIX	00336889158TRLO1
24-Jun-2026	12:10:03	298	231.6000	TRQX	00336889671TRLO1
24-Jun-2026	12:15:03	531	231.6000	BATE	00336890139TRLO1
24-Jun-2026	12:15:03	535	231.6000	CHIX	00336890140TRLO1
24-Jun-2026	12:15:03	541	231.6000	CHIX	00336890141TRLO1
24-Jun-2026	12:15:03	547	231.6000	CHIX	00336890142TRLO1
24-Jun-2026	12:15:03	253	231.6000	TRQX	00336890143TRLO1
24-Jun-2026	12:16:00	1,796	231.4000	CHIX	00336890267TRLO1
24-Jun-2026	12:29:08	569	231.4000	CHIX	00336892261TRLO1
24-Jun-2026	12:29:12	411	231.4000	CHIX	00336892272TRLO1
24-Jun-2026	12:29:12	97	231.4000	CHIX	00336892273TRLO1
24-Jun-2026	12:29:13	22	231.4000	CHIX	00336892275TRLO1
24-Jun-2026	12:42:35	4,188	231.6000	CHIX	00336894161TRLO1
24-Jun-2026	12:50:14	1,060	231.8000	CHIX	00336895285TRLO1
24-Jun-2026	12:50:14	1,114	231.8000	XLON	00336895286TRLO1
24-Jun-2026	13:05:25	1,099	232.0000	BATE	00336897076TRLO1
24-Jun-2026	13:05:25	1,634	232.0000	CHIX	00336897077TRLO1
24-Jun-2026	13:05:25	2,231	232.0000	CHIX	00336897078TRLO1
24-Jun-2026	13:05:25	1,591	232.0000	XLON	00336897079TRLO1
24-Jun-2026	13:09:54	2,281	232.0000	CHIX	00336897672TRLO1
24-Jun-2026	13:09:54	558	232.0000	BATE	00336897673TRLO1
24-Jun-2026	13:09:54	591	232.0000	BATE	00336897674TRLO1
24-Jun-2026	13:09:54	584	232.0000	CHIX	00336897675TRLO1
24-Jun-2026	13:11:05	4,130	231.8000	CHIX	00336897858TRLO1
24-Jun-2026	13:23:03	538	231.6000	BATE	00336899696TRLO1
24-Jun-2026	13:23:03	555	231.6000	CHIX	00336899697TRLO1
24-Jun-2026	13:34:05	1,320	231.4000	CHIX	00336901116TRLO1
24-Jun-2026	13:34:05	587	231.4000	BATE	00336901117TRLO1
24-Jun-2026	13:34:05	565	231.4000	BATE	00336901118TRLO1
24-Jun-2026	13:34:05	565	231.4000	CHIX	00336901119TRLO1
24-Jun-2026	13:34:05	540	231.4000	CHIX	00336901120TRLO1
24-Jun-2026	13:50:52	5,222	231.4000	CHIX	00336903242TRLO1
24-Jun-2026	13:52:13	1,387	231.2000	CHIX	00336903403TRLO1
24-Jun-2026	13:52:13	549	231.2000	CHIX	00336903404TRLO1
24-Jun-2026	13:52:13	558	231.2000	CHIX	00336903405TRLO1
24-Jun-2026	13:52:13	557	231.2000	CHIX	00336903406TRLO1
24-Jun-2026	13:52:13	563	231.2000	TRQX	00336903407TRLO1
24-Jun-2026	14:06:09	562	231.4000	CHIX	00336905796TRLO1
24-Jun-2026	14:09:44	3,605	231.2000	CHIX	00336906463TRLO1
24-Jun-2026	14:09:44	1,051	231.2000	CHIX	00336906464TRLO1
24-Jun-2026	14:09:44	536	231.2000	CHIX	00336906465TRLO1
24-Jun-2026	14:09:44	1,159	231.2000	CHIX	00336906466TRLO1
24-Jun-2026	14:09:44	1,091	231.2000	TRQX	00336906467TRLO1
24-Jun-2026	14:15:15	561	231.0000	BATE	00336907236TRLO1
24-Jun-2026	14:15:15	749	231.0000	CHIX	00336907237TRLO1
24-Jun-2026	14:15:15	560	231.0000	CHIX	00336907238TRLO1
24-Jun-2026	14:15:15	543	231.0000	CHIX	00336907239TRLO1
24-Jun-2026	14:15:15	552	231.0000	CHIX	00336907240TRLO1
24-Jun-2026	14:36:45	2,345	232.0000	CHIX	00336914069TRLO1
24-Jun-2026	14:36:45	2,847	232.0000	CHIX	00336914070TRLO1
24-Jun-2026	14:42:30	1,192	232.0000	BATE	00336915833TRLO1
24-Jun-2026	14:45:54	1,713	232.6000	BATE	00336917614TRLO1
24-Jun-2026	14:45:54	2,830	232.6000	CHIX	00336917615TRLO1
24-Jun-2026	14:55:35	13,247	233.4000	CHIX	00336921206TRLO1
24-Jun-2026	14:55:35	11,184	233.4000	CHIX	00336921207TRLO1
24-Jun-2026	14:55:35	8,833	233.4000	CHIX	00336921208TRLO1
24-Jun-2026	14:58:16	570	233.4000	CHIX	00336922159TRLO1
24-Jun-2026	14:58:16	551	233.4000	CHIX	00336922160TRLO1
24-Jun-2026	14:58:16	430	233.4000	CHIX	00336922161TRLO1
24-Jun-2026	14:58:16	48	233.4000	CHIX	00336922162TRLO1
24-Jun-2026	14:59:20	651	233.4000	CHIX	00336922567TRLO1
24-Jun-2026	14:59:20	65	233.4000	CHIX	00336922568TRLO1
24-Jun-2026	14:59:56	550	233.4000	BATE	00336922779TRLO1
24-Jun-2026	14:59:56	570	233.4000	BATE	00336922780TRLO1
24-Jun-2026	14:59:56	373	233.4000	TRQX	00336922781TRLO1
24-Jun-2026	14:59:56	7	233.4000	TRQX	00336922782TRLO1
24-Jun-2026	14:59:56	2,822	233.4000	CHIX	00336922784TRLO1
24-Jun-2026	14:59:56	3,929	233.4000	CHIX	00336922785TRLO1
24-Jun-2026	14:59:56	210	233.4000	TRQX	00336922786TRLO1
24-Jun-2026	15:00:19	580	233.2000	CHIX	00336923114TRLO1
24-Jun-2026	15:00:34	839	233.0000	CHIX	00336923288TRLO1
24-Jun-2026	15:07:42	5,122	234.0000	CHIX	00336925891TRLO1
24-Jun-2026	15:08:14	996	234.4000	CHIX	00336926009TRLO1
24-Jun-2026	15:10:54	1,561	234.2000	CHIX	00336926840TRLO1
24-Jun-2026	15:10:54	590	234.2000	BATE	00336926841TRLO1
24-Jun-2026	15:10:54	312	234.2000	CHIX	00336926842TRLO1
24-Jun-2026	15:10:54	857	234.2000	CHIX	00336926843TRLO1
24-Jun-2026	15:10:54	1,134	234.2000	CHIX	00336926844TRLO1
24-Jun-2026	15:11:46	966	234.0000	CHIX	00336927151TRLO1
24-Jun-2026	15:11:46	543	234.0000	CHIX	00336927152TRLO1
24-Jun-2026	15:15:44	563	233.8000	BATE	00336928299TRLO1
24-Jun-2026	15:15:44	1,965	233.8000	CHIX	00336928300TRLO1
24-Jun-2026	15:15:44	570	233.8000	TRQX	00336928301TRLO1
24-Jun-2026	15:15:44	603	233.8000	TRQX	00336928302TRLO1
24-Jun-2026	15:15:44	523	233.8000	XLON	00336928303TRLO1
24-Jun-2026	15:24:49	7,195	233.8000	CHIX	00336931470TRLO1
24-Jun-2026	15:24:49	1,162	233.8000	BATE	00336931471TRLO1
24-Jun-2026	15:24:49	1,122	233.8000	XLON	00336931472TRLO1
24-Jun-2026	15:24:49	1,209	233.8000	XLON	00336931473TRLO1
24-Jun-2026	15:24:49	1,111	233.6000	CHIX	00336931474TRLO1
24-Jun-2026	15:31:46	3,280	233.6000	CHIX	00336935390TRLO1
24-Jun-2026	15:31:46	2,066	233.6000	CHIX	00336935391TRLO1
24-Jun-2026	15:34:03	2,512	233.6000	CHIX	00336936293TRLO1
24-Jun-2026	15:34:42	544	233.6000	CHIX	00336936547TRLO1
24-Jun-2026	15:38:43	531	233.4000	CHIX	00336938438TRLO1
24-Jun-2026	15:38:43	563	233.4000	CHIX	00336938439TRLO1
24-Jun-2026	15:38:43	597	233.4000	CHIX	00336938440TRLO1
24-Jun-2026	15:38:43	530	233.4000	XLON	00336938441TRLO1
24-Jun-2026	15:38:43	569	233.4000	TRQX	00336938442TRLO1
24-Jun-2026	15:41:49	585	233.0000	BATE	00336939868TRLO1
24-Jun-2026	15:41:49	4,045	233.0000	CHIX	00336939869TRLO1
24-Jun-2026	15:41:49	583	233.0000	CHIX	00336939870TRLO1
24-Jun-2026	15:41:49	569	233.0000	TRQX	00336939871TRLO1
24-Jun-2026	15:41:49	587	233.0000	XLON	00336939872TRLO1
24-Jun-2026	15:49:20	2,718	232.8000	CHIX	00336943901TRLO1
24-Jun-2026	15:49:20	1,120	232.8000	BATE	00336943902TRLO1
24-Jun-2026	15:49:20	1,828	232.8000	CHIX	00336943903TRLO1
24-Jun-2026	15:49:20	1,141	232.8000	CHIX	00336943904TRLO1
24-Jun-2026	15:49:20	1,174	232.8000	CHIX	00336943905TRLO1
24-Jun-2026	15:51:50	1,249	232.6000	CHIX	00336945102TRLO1
24-Jun-2026	15:55:11	1,692	232.4000	CHIX	00336946803TRLO1
24-Jun-2026	15:55:11	589	232.4000	CHIX	00336946804TRLO1
24-Jun-2026	15:55:11	566	232.4000	CHIX	00336946805TRLO1
24-Jun-2026	15:55:11	574	232.4000	CHIX	00336946806TRLO1
24-Jun-2026	15:55:11	575	232.4000	CHIX	00336946807TRLO1
24-Jun-2026	16:05:10	1,273	233.2000	CHIX	00336951719TRLO1
24-Jun-2026	16:05:10	2,293	233.2000	BATE	00336951720TRLO1
24-Jun-2026	16:05:10	4,720	233.2000	CHIX	00336951721TRLO1
24-Jun-2026	16:05:10	2,839	233.2000	CHIX	00336951722TRLO1
24-Jun-2026	16:17:30	1	233.0000	CHIX	00336959197TRLO1
24-Jun-2026	16:20:20	1,996	233.2000	CHIX	00336960855TRLO1
24-Jun-2026	16:25:22	1,182	233.6000	CHIX	00336964557TRLO1
25-Jun-2026	08:01:00	542	235.2000	CHIX	00337032412TRLO1
25-Jun-2026	08:01:04	724	234.0000	CHIX	00337032457TRLO1
25-Jun-2026	08:02:39	546	235.0000	CHIX	00337032873TRLO1
25-Jun-2026	08:02:39	615	234.6000	CHIX	00337032874TRLO1
25-Jun-2026	08:02:39	556	234.6000	CHIX	00337032875TRLO1
25-Jun-2026	08:03:31	531	233.8000	CHIX	00337032966TRLO1
25-Jun-2026	08:03:40	620	233.6000	CHIX	00337032978TRLO1
25-Jun-2026	08:03:40	591	233.6000	CHIX	00337032979TRLO1
25-Jun-2026	08:03:40	519	233.2000	CHIX	00337032980TRLO1
25-Jun-2026	08:03:40	366	233.2000	CHIX	00337032981TRLO1
25-Jun-2026	08:03:49	526	232.4000	CHIX	00337032987TRLO1
25-Jun-2026	08:04:53	570	234.0000	CHIX	00337033178TRLO1
25-Jun-2026	08:05:14	613	233.6000	CHIX	00337033276TRLO1
25-Jun-2026	08:09:42	565	233.8000	CHIX	00337034056TRLO1
25-Jun-2026	08:09:42	538	233.8000	CHIX	00337034057TRLO1
25-Jun-2026	08:09:43	556	233.6000	CHIX	00337034066TRLO1
25-Jun-2026	08:09:43	584	233.6000	CHIX	00337034067TRLO1
25-Jun-2026	08:09:43	251	233.6000	CHIX	00337034068TRLO1
25-Jun-2026	08:09:43	1,201	233.6000	CHIX	00337034069TRLO1
25-Jun-2026	08:09:50	625	233.4000	CHIX	00337034098TRLO1
25-Jun-2026	08:11:38	557	233.8000	CHIX	00337034387TRLO1
25-Jun-2026	08:13:16	534	232.6000	CHIX	00337034599TRLO1
25-Jun-2026	08:13:48	616	231.8000	CHIX	00337034729TRLO1
25-Jun-2026	08:14:11	608	230.6000	CHIX	00337034812TRLO1
25-Jun-2026	08:15:45	593	231.4000	CHIX	00337035063TRLO1
25-Jun-2026	08:18:20	548	233.8000	BATE	00337035631TRLO1
25-Jun-2026	08:19:09	536	233.6000	CHIX	00337035776TRLO1
25-Jun-2026	08:19:09	988	233.6000	CHIX	00337035777TRLO1
25-Jun-2026	08:19:09	1,537	233.4000	CHIX	00337035779TRLO1
25-Jun-2026	08:19:17	613	233.2000	CHIX	00337035796TRLO1
25-Jun-2026	08:20:15	536	232.8000	CHIX	00337036004TRLO1
25-Jun-2026	08:24:06	523	233.2000	CHIX	00337036636TRLO1
25-Jun-2026	08:25:00	532	232.4000	CHIX	00337036842TRLO1
25-Jun-2026	08:33:23	532	234.2000	CHIX	00337038617TRLO1
25-Jun-2026	08:33:23	1,103	234.2000	CHIX	00337038618TRLO1
25-Jun-2026	08:33:23	1,146	233.8000	CHIX	00337038619TRLO1
25-Jun-2026	08:33:23	1,073	233.8000	CHIX	00337038620TRLO1
25-Jun-2026	08:33:27	783	234.0000	CHIX	00337038621TRLO1
25-Jun-2026	08:36:15	552	234.4000	CHIX	00337039059TRLO1
25-Jun-2026	08:36:19	790	234.2000	CHIX	00337039074TRLO1
25-Jun-2026	08:36:19	722	234.2000	CHIX	00337039075TRLO1
25-Jun-2026	08:36:20	995	234.0000	CHIX	00337039077TRLO1
25-Jun-2026	08:39:52	542	234.2000	CHIX	00337039598TRLO1
25-Jun-2026	08:40:59	548	233.6000	CHIX	00337039796TRLO1
25-Jun-2026	08:42:23	540	234.0000	TRQX	00337040021TRLO1
25-Jun-2026	08:44:15	614	233.6000	CHIX	00337040310TRLO1
25-Jun-2026	08:44:21	546	233.2000	CHIX	00337040327TRLO1
25-Jun-2026	08:44:22	521	232.6000	XLON	00337040333TRLO1
25-Jun-2026	08:44:46	576	232.0000	CHIX	00337040408TRLO1
25-Jun-2026	08:47:37	536	232.0000	CHIX	00337040844TRLO1
25-Jun-2026	08:53:23	582	232.2000	CHIX	00337041770TRLO1
25-Jun-2026	08:53:23	570	232.2000	CHIX	00337041771TRLO1
25-Jun-2026	08:53:23	548	232.2000	CHIX	00337041772TRLO1
25-Jun-2026	08:53:30	547	231.8000	CHIX	00337041793TRLO1
25-Jun-2026	08:56:58	605	231.8000	CHIX	00337042329TRLO1
25-Jun-2026	08:56:58	1,121	231.6000	CHIX	00337042330TRLO1
25-Jun-2026	08:57:03	552	231.0000	CHIX	00337042342TRLO1
25-Jun-2026	09:00:05	535	231.0000	CHIX	00337042770TRLO1
25-Jun-2026	09:02:39	558	231.0000	CHIX	00337043190TRLO1
25-Jun-2026	09:02:39	562	231.0000	CHIX	00337043191TRLO1
25-Jun-2026	09:02:59	1,186	230.8000	CHIX	00337043263TRLO1
25-Jun-2026	09:05:02	543	230.8000	CHIX	00337043617TRLO1
25-Jun-2026	09:16:36	1,308	230.8000	CHIX	00337045301TRLO1
25-Jun-2026	09:16:36	1,487	230.8000	CHIX	00337045302TRLO1
25-Jun-2026	09:16:39	544	230.6000	CHIX	00337045316TRLO1
25-Jun-2026	09:16:39	537	230.6000	CHIX	00337045317TRLO1
25-Jun-2026	09:16:39	546	230.6000	CHIX	00337045318TRLO1
25-Jun-2026	09:16:39	546	230.6000	CHIX	00337045319TRLO1
25-Jun-2026	09:32:55	566	231.6000	CHIX	00337047678TRLO1
25-Jun-2026	09:32:55	3,325	231.6000	CHIX	00337047679TRLO1
25-Jun-2026	09:32:55	1,635	231.6000	CHIX	00337047680TRLO1
25-Jun-2026	09:32:55	565	231.4000	CHIX	00337047681TRLO1
25-Jun-2026	09:32:55	569	231.4000	CHIX	00337047682TRLO1
25-Jun-2026	09:32:57	535	231.2000	XLON	00337047686TRLO1
25-Jun-2026	09:46:28	1,150	231.8000	CHIX	00337049489TRLO1
25-Jun-2026	09:46:28	531	231.8000	BATE	00337049490TRLO1
25-Jun-2026	09:46:28	1,654	231.8000	CHIX	00337049491TRLO1
25-Jun-2026	09:46:29	574	231.6000	XLON	00337049492TRLO1
25-Jun-2026	09:46:29	528	231.6000	TRQX	00337049493TRLO1
25-Jun-2026	09:47:07	621	231.4000	BATE	00337049528TRLO1
25-Jun-2026	09:47:22	594	231.0000	BATE	00337049551TRLO1
25-Jun-2026	09:51:21	559	231.2000	BATE	00337049947TRLO1
25-Jun-2026	09:51:22	37	231.0000	CHIX	00337049948TRLO1
25-Jun-2026	09:51:23	638	231.0000	CHIX	00337049960TRLO1
25-Jun-2026	09:52:32	629	231.0000	CHIX	00337050116TRLO1
25-Jun-2026	10:08:22	539	231.0000	AQXE	00337051977TRLO1
25-Jun-2026	10:08:22	531	231.0000	BATE	00337051978TRLO1
25-Jun-2026	10:08:22	2,042	231.0000	CHIX	00337051979TRLO1
25-Jun-2026	10:08:22	536	231.0000	TRQX	00337051980TRLO1
25-Jun-2026	10:08:22	563	231.0000	TRQX	00337051981TRLO1
25-Jun-2026	10:09:10	517	230.8000	CHIX	00337052138TRLO1
25-Jun-2026	10:09:10	310	230.8000	CHIX	00337052142TRLO1
25-Jun-2026	10:10:43	1,129	230.6000	CHIX	00337052355TRLO1
25-Jun-2026	10:17:31	901	230.6000	CHIX	00337053203TRLO1
25-Jun-2026	10:17:31	543	230.6000	CHIX	00337053204TRLO1
25-Jun-2026	10:17:31	548	230.6000	CHIX	00337053205TRLO1
25-Jun-2026	10:23:25	2,400	231.0000	CHIX	00337054228TRLO1
25-Jun-2026	10:25:28	2,536	230.8000	CHIX	00337054426TRLO1
25-Jun-2026	10:42:53	600	230.8000	CHIX	00337056786TRLO1
25-Jun-2026	10:42:53	532	230.8000	CHIX	00337056787TRLO1
25-Jun-2026	10:42:53	537	230.8000	CHIX	00337056788TRLO1
25-Jun-2026	10:42:53	544	230.8000	CHIX	00337056789TRLO1
25-Jun-2026	10:42:53	566	230.8000	CHIX	00337056790TRLO1
25-Jun-2026	10:42:56	1,353	230.6000	CHIX	00337056796TRLO1
25-Jun-2026	10:43:13	558	230.4000	BATE	00337056832TRLO1
25-Jun-2026	10:45:37	545	230.2000	CHIX	00337057092TRLO1
25-Jun-2026	10:51:26	539	230.2000	CHIX	00337057822TRLO1
25-Jun-2026	10:51:26	561	230.0000	BATE	00337057823TRLO1
25-Jun-2026	10:51:26	925	230.0000	CHIX	00337057824TRLO1
25-Jun-2026	10:56:47	529	229.8000	BATE	00337058387TRLO1
25-Jun-2026	10:56:47	551	229.8000	CHIX	00337058388TRLO1
25-Jun-2026	10:56:47	45	229.6000	CHIX	00337058389TRLO1
25-Jun-2026	10:56:47	1,098	229.6000	CHIX	00337058390TRLO1
25-Jun-2026	10:56:51	593	229.6000	CHIX	00337058396TRLO1
25-Jun-2026	10:57:17	545	229.6000	CHIX	00337058434TRLO1
25-Jun-2026	10:58:01	587	229.2000	CHIX	00337058519TRLO1
25-Jun-2026	10:58:38	628	229.0000	CHIX	00337058584TRLO1
25-Jun-2026	11:00:09	534	228.4000	CHIX	00337058734TRLO1
25-Jun-2026	11:02:05	526	228.0000	CHIX	00337058954TRLO1
25-Jun-2026	11:03:55	588	228.0000	CHIX	00337059182TRLO1
25-Jun-2026	11:04:10	574	227.8000	CHIX	00337059225TRLO1
25-Jun-2026	11:06:07	527	227.8000	CHIX	00337059428TRLO1
25-Jun-2026	11:08:06	550	227.4000	CHIX	00337059693TRLO1
25-Jun-2026	11:10:40	535	226.6000	CHIX	00337059896TRLO1
25-Jun-2026	11:12:36	526	226.4000	CHIX	00337060015TRLO1
25-Jun-2026	11:13:02	522	226.2000	CHIX	00337060060TRLO1
25-Jun-2026	11:14:15	525	226.0000	CHIX	00337060197TRLO1
25-Jun-2026	11:16:23	526	225.8000	CHIX	00337060452TRLO1
25-Jun-2026	11:21:11	528	226.2000	CHIX	00337061017TRLO1
25-Jun-2026	11:21:22	610	226.0000	CHIX	00337061051TRLO1
25-Jun-2026	11:24:38	544	225.8000	CHIX	00337061287TRLO1
25-Jun-2026	11:25:29	618	225.4000	CHIX	00337061388TRLO1
25-Jun-2026	11:30:22	587	225.2000	CHIX	00337061751TRLO1
25-Jun-2026	11:38:43	632	225.6000	CHIX	00337062749TRLO1
25-Jun-2026	11:38:43	561	225.6000	CHIX	00337062750TRLO1
25-Jun-2026	11:38:43	559	225.6000	CHIX	00337062751TRLO1
25-Jun-2026	11:38:43	1,787	225.4000	CHIX	00337062752TRLO1
25-Jun-2026	11:44:48	534	226.4000	CHIX	00337063276TRLO1
25-Jun-2026	11:51:40	534	226.6000	CHIX	00337063904TRLO1
25-Jun-2026	11:52:31	553	226.4000	CHIX	00337063946TRLO1
25-Jun-2026	11:52:31	528	226.4000	CHIX	00337063947TRLO1
25-Jun-2026	11:52:31	828	226.4000	CHIX	00337063948TRLO1
25-Jun-2026	11:53:18	1,636	226.2000	CHIX	00337064024TRLO1
25-Jun-2026	11:54:28	538	226.0000	CHIX	00337064118TRLO1
25-Jun-2026	12:02:00	605	225.8000	CHIX	00337064814TRLO1
25-Jun-2026	12:02:10	540	225.6000	BATE	00337064850TRLO1
25-Jun-2026	12:07:37	589	225.4000	CHIX	00337065672TRLO1
25-Jun-2026	12:07:37	554	225.4000	CHIX	00337065673TRLO1
25-Jun-2026	12:08:25	1,342	225.2000	CHIX	00337065756TRLO1
25-Jun-2026	12:12:54	579	225.6000	CHIX	00337066323TRLO1
25-Jun-2026	12:13:08	797	225.4000	CHIX	00337066351TRLO1
25-Jun-2026	12:23:53	632	225.4000	CHIX	00337067906TRLO1
25-Jun-2026	12:23:53	562	225.4000	BATE	00337067907TRLO1
25-Jun-2026	12:23:53	532	225.4000	CHIX	00337067908TRLO1
25-Jun-2026	12:23:53	549	225.4000	CHIX	00337067909TRLO1
25-Jun-2026	12:23:53	462	225.4000	CHIX	00337067910TRLO1
25-Jun-2026	12:23:53	102	225.4000	CHIX	00337067911TRLO1
25-Jun-2026	12:23:55	573	225.2000	CHIX	00337067914TRLO1
25-Jun-2026	12:29:20	554	225.2000	CHIX	00337068443TRLO1
25-Jun-2026	12:29:20	554	225.2000	CHIX	00337068444TRLO1
25-Jun-2026	12:29:20	552	225.2000	CHIX	00337068445TRLO1
25-Jun-2026	12:34:39	1,722	226.8000	CHIX	00337069047TRLO1
25-Jun-2026	12:34:39	1,864	226.6000	CHIX	00337069048TRLO1
25-Jun-2026	12:37:40	523	226.8000	CHIX	00337069343TRLO1
25-Jun-2026	12:38:01	600	226.6000	CHIX	00337069384TRLO1
25-Jun-2026	12:44:54	527	226.4000	CHIX	00337070301TRLO1
25-Jun-2026	12:47:07	626	226.2000	CHIX	00337070727TRLO1
25-Jun-2026	12:52:23	609	226.4000	CHIX	00337071793TRLO1
25-Jun-2026	12:54:08	557	226.2000	CHIX	00337072128TRLO1
25-Jun-2026	12:54:08	892	226.2000	CHIX	00337072129TRLO1
25-Jun-2026	12:59:25	1,380	226.0000	CHIX	00337073358TRLO1
25-Jun-2026	13:02:06	1,648	226.4000	CHIX	00337073834TRLO1
25-Jun-2026	13:11:59	532	226.4000	BATE	00337075681TRLO1
25-Jun-2026	13:11:59	1,208	226.4000	CHIX	00337075682TRLO1
25-Jun-2026	13:11:59	543	226.4000	CHIX	00337075683TRLO1
25-Jun-2026	13:11:59	571	226.4000	CHIX	00337075684TRLO1
25-Jun-2026	13:16:23	3,269	226.6000	CHIX	00337076476TRLO1
25-Jun-2026	13:25:27	2,187	226.6000	CHIX	00337078195TRLO1
25-Jun-2026	13:25:28	2,704	226.4000	CHIX	00337078197TRLO1
25-Jun-2026	13:26:51	625	226.2000	CHIX	00337078425TRLO1
25-Jun-2026	13:41:14	1,084	227.0000	CHIX	00337081753TRLO1
25-Jun-2026	13:41:14	1,126	227.0000	CHIX	00337081754TRLO1
25-Jun-2026	13:47:49	2,398	227.0000	CHIX	00337083000TRLO1
25-Jun-2026	13:56:02	571	227.2000	CHIX	00337084775TRLO1
25-Jun-2026	13:56:02	533	227.2000	CHIX	00337084776TRLO1
25-Jun-2026	13:56:02	1,124	227.2000	CHIX	00337084777TRLO1
25-Jun-2026	13:56:02	1,102	227.2000	CHIX	00337084778TRLO1
25-Jun-2026	13:56:02	1,093	227.2000	CHIX	00337084779TRLO1
25-Jun-2026	13:56:08	1,375	227.0000	CHIX	00337084796TRLO1
25-Jun-2026	14:04:46	591	227.0000	CHIX	00337086709TRLO1
25-Jun-2026	14:05:22	570	226.8000	BATE	00337086848TRLO1
25-Jun-2026	14:05:22	1,405	226.8000	CHIX	00337086849TRLO1
25-Jun-2026	14:05:22	546	226.8000	CHIX	00337086850TRLO1
25-Jun-2026	14:05:22	569	226.8000	CHIX	00337086851TRLO1
25-Jun-2026	14:05:22	585	226.8000	CHIX	00337086852TRLO1
25-Jun-2026	14:06:30	574	226.6000	CHIX	00337087131TRLO1
25-Jun-2026	14:11:05	536	226.6000	BATE	00337088269TRLO1
25-Jun-2026	14:11:05	537	226.6000	TRQX	00337088270TRLO1
25-Jun-2026	14:15:00	333	226.4000	BATE	00337089007TRLO1
25-Jun-2026	14:15:00	223	226.4000	BATE	00337089008TRLO1
25-Jun-2026	14:15:00	857	226.4000	CHIX	00337089009TRLO1
25-Jun-2026	14:15:00	1,211	226.4000	CHIX	00337089010TRLO1
25-Jun-2026	14:15:00	545	226.4000	CHIX	00337089011TRLO1
25-Jun-2026	14:15:33	3,552	226.2000	CHIX	00337089169TRLO1
25-Jun-2026	14:31:27	662	226.0000	CHIX	00337095304TRLO1
25-Jun-2026	14:31:27	569	226.0000	CHIX	00337095305TRLO1
25-Jun-2026	14:31:27	560	226.0000	CHIX	00337095306TRLO1
25-Jun-2026	14:31:27	590	226.0000	TRQX	00337095307TRLO1
25-Jun-2026	14:31:27	576	226.0000	XLON	00337095308TRLO1
25-Jun-2026	14:33:38	571	225.2000	CHIX	00337096610TRLO1
25-Jun-2026	14:33:38	612	225.2000	CHIX	00337096611TRLO1
25-Jun-2026	14:33:38	1,130	225.2000	CHIX	00337096612TRLO1
25-Jun-2026	14:33:38	1,197	225.2000	CHIX	00337096613TRLO1
25-Jun-2026	14:33:38	4,882	225.2000	CHIX	00337096614TRLO1
25-Jun-2026	14:33:38	3,398	225.2000	CHIX	00337096615TRLO1
25-Jun-2026	14:39:29	626	225.2000	CHIX	00337100836TRLO1
25-Jun-2026	14:39:29	2,783	225.2000	CHIX	00337100837TRLO1
25-Jun-2026	14:39:29	5,248	225.2000	CHIX	00337100838TRLO1
25-Jun-2026	14:41:51	2,734	225.4000	CHIX	00337102213TRLO1
25-Jun-2026	14:46:26	1,379	225.4000	CHIX	00337104905TRLO1
25-Jun-2026	14:46:26	1,733	225.4000	CHIX	00337104906TRLO1
25-Jun-2026	14:46:26	1,761	225.4000	BATE	00337104907TRLO1
25-Jun-2026	14:46:26	1,139	225.4000	TRQX	00337104908TRLO1
25-Jun-2026	14:46:26	686	225.4000	XLON	00337104909TRLO1
25-Jun-2026	14:46:26	519	225.4000	XLON	00337104910TRLO1
25-Jun-2026	14:47:48	2,383	225.2000	CHIX	00337105855TRLO1
25-Jun-2026	14:47:48	528	225.2000	BATE	00337105856TRLO1
25-Jun-2026	14:47:48	549	225.2000	BATE	00337105857TRLO1
25-Jun-2026	14:47:48	362	225.2000	CHIX	00337105858TRLO1
25-Jun-2026	14:47:48	165	225.2000	CHIX	00337105859TRLO1
25-Jun-2026	14:48:42	4,054	225.2000	CHIX	00337106500TRLO1
25-Jun-2026	14:48:42	1,214	225.0000	CHIX	00337106504TRLO1
25-Jun-2026	14:48:52	520	224.6000	CHIX	00337106565TRLO1
25-Jun-2026	14:51:30	574	224.8000	CHIX	00337108199TRLO1
25-Jun-2026	14:52:20	561	224.2000	CHIX	00337109028TRLO1
25-Jun-2026	14:54:16	561	224.2000	CHIX	00337110406TRLO1
25-Jun-2026	14:58:04	1,747	224.8000	CHIX	00337112703TRLO1
25-Jun-2026	14:59:55	560	224.8000	CHIX	00337113943TRLO1
25-Jun-2026	14:59:55	788	224.8000	CHIX	00337113944TRLO1
25-Jun-2026	14:59:55	1,373	224.8000	CHIX	00337113946TRLO1
25-Jun-2026	14:59:55	1,146	224.8000	CHIX	00337113947TRLO1
25-Jun-2026	15:02:02	562	224.8000	CHIX	00337116579TRLO1
25-Jun-2026	15:02:02	1,164	224.8000	CHIX	00337116580TRLO1
25-Jun-2026	15:02:02	230	224.8000	CHIX	00337116581TRLO1
25-Jun-2026	15:02:03	15	224.8000	CHIX	00337116592TRLO1
25-Jun-2026	15:02:04	64	224.8000	CHIX	00337116611TRLO1
25-Jun-2026	15:02:04	814	224.8000	CHIX	00337116620TRLO1
25-Jun-2026	15:04:46	1,197	225.0000	BATE	00337119536TRLO1
25-Jun-2026	15:04:46	581	225.0000	TRQX	00337119537TRLO1
25-Jun-2026	15:04:46	1,092	225.0000	XLON	00337119538TRLO1
25-Jun-2026	15:05:20	1,004	225.0000	CHIX	00337120210TRLO1
25-Jun-2026	15:05:20	542	225.0000	CHIX	00337120211TRLO1
25-Jun-2026	15:07:50	581	224.8000	CHIX	00337122003TRLO1
25-Jun-2026	15:07:50	1,616	224.8000	CHIX	00337122004TRLO1
25-Jun-2026	15:07:50	563	224.8000	CHIX	00337122005TRLO1
25-Jun-2026	15:07:50	569	224.8000	TRQX	00337122006TRLO1
25-Jun-2026	15:12:06	578	225.2000	BATE	00337124582TRLO1
25-Jun-2026	15:12:06	3,481	225.2000	CHIX	00337124583TRLO1
25-Jun-2026	15:12:06	539	225.2000	CHIX	00337124584TRLO1
25-Jun-2026	15:13:23	2,709	225.0000	CHIX	00337125625TRLO1
25-Jun-2026	15:13:23	2,285	225.0000	CHIX	00337125626TRLO1
25-Jun-2026	15:13:24	1,880	224.8000	CHIX	00337125642TRLO1
25-Jun-2026	15:18:25	227	224.6000	CHIX	00337129061TRLO1
25-Jun-2026	15:18:25	399	224.6000	CHIX	00337129062TRLO1
25-Jun-2026	15:24:43	575	225.2000	CHIX	00337133825TRLO1
25-Jun-2026	15:24:43	544	225.2000	XLON	00337133826TRLO1
25-Jun-2026	15:27:11	86	225.4000	BATE	00337136255TRLO1
25-Jun-2026	15:27:11	1,791	225.4000	CHIX	00337136256TRLO1
25-Jun-2026	15:27:11	1,663	225.4000	CHIX	00337136257TRLO1
25-Jun-2026	15:27:11	1,694	225.4000	CHIX	00337136258TRLO1
25-Jun-2026	15:27:11	2,612	225.4000	CHIX	00337136259TRLO1
25-Jun-2026	15:27:54	941	224.8000	CHIX	00337137080TRLO1
25-Jun-2026	15:27:54	602	224.8000	CHIX	00337137081TRLO1
25-Jun-2026	15:28:55	1,658	224.6000	CHIX	00337137677TRLO1
25-Jun-2026	15:43:38	86	227.4000	CHIX	00337147976TRLO1
25-Jun-2026	15:43:38	1,054	227.4000	CHIX	00337147977TRLO1
25-Jun-2026	15:43:38	3,314	227.4000	CHIX	00337147978TRLO1
25-Jun-2026	15:43:38	498	227.4000	CHIX	00337147979TRLO1
25-Jun-2026	15:43:38	2,182	227.4000	CHIX	00337147980TRLO1
25-Jun-2026	15:43:38	1,770	227.4000	CHIX	00337147981TRLO1
25-Jun-2026	15:43:38	26	227.4000	CHIX	00337147982TRLO1
25-Jun-2026	15:43:38	105	227.4000	CHIX	00337147983TRLO1
25-Jun-2026	15:43:38	2,843	227.4000	CHIX	00337147984TRLO1
25-Jun-2026	15:45:06	3,719	227.2000	CHIX	00337149220TRLO1
25-Jun-2026	15:45:06	580	227.2000	BATE	00337149221TRLO1
25-Jun-2026	15:45:06	528	227.2000	CHIX	00337149222TRLO1
25-Jun-2026	15:45:06	5,302	227.0000	CHIX	00337149223TRLO1
25-Jun-2026	15:53:44	575	227.6000	CHIX	00337156279TRLO1
25-Jun-2026	15:53:44	1,087	227.6000	CHIX	00337156280TRLO1
25-Jun-2026	15:53:44	1,090	227.6000	CHIX	00337156282TRLO1
25-Jun-2026	15:53:44	1,131	227.6000	CHIX	00337156283TRLO1
25-Jun-2026	15:53:44	1,078	227.6000	CHIX	00337156284TRLO1
25-Jun-2026	15:57:25	554	227.6000	BATE	00337158827TRLO1
25-Jun-2026	15:57:25	602	227.6000	CHIX	00337158828TRLO1
25-Jun-2026	15:57:25	588	227.6000	TRQX	00337158829TRLO1
25-Jun-2026	15:57:25	568	227.6000	XLON	00337158830TRLO1
25-Jun-2026	15:57:25	554	227.6000	XLON	00337158831TRLO1
25-Jun-2026	16:05:24	2,475	227.0000	CHIX	00337166167TRLO1
25-Jun-2026	16:05:24	572	227.0000	BATE	00337166168TRLO1
25-Jun-2026	16:05:24	559	227.0000	TRQX	00337166169TRLO1
25-Jun-2026	16:05:24	531	227.0000	XLON	00337166170TRLO1
25-Jun-2026	16:05:24	558	227.0000	XLON	00337166171TRLO1
25-Jun-2026	16:07:12	577	227.2000	CHIX	00337167643TRLO1
25-Jun-2026	16:07:12	601	227.2000	CHIX	00337167644TRLO1
25-Jun-2026	16:07:13	8,998	227.0000	CHIX	00337167658TRLO1
25-Jun-2026	16:07:13	579	227.0000	BATE	00337167659TRLO1
25-Jun-2026	16:07:13	552	227.0000	TRQX	00337167660TRLO1
25-Jun-2026	16:09:40	616	227.2000	CHIX	00337169424TRLO1
25-Jun-2026	16:09:40	552	227.2000	CHIX	00337169425TRLO1
25-Jun-2026	16:09:40	436	227.2000	CHIX	00337169426TRLO1
25-Jun-2026	16:09:40	104	227.2000	CHIX	00337169427TRLO1
25-Jun-2026	16:09:40	13	227.2000	CHIX	00337169428TRLO1
25-Jun-2026	16:09:40	1,152	227.2000	CHIX	00337169429TRLO1
25-Jun-2026	16:09:56	561	227.0000	CHIX	00337169610TRLO1
25-Jun-2026	16:09:56	601	227.0000	TRQX	00337169611TRLO1
25-Jun-2026	16:10:15	1,272	226.8000	CHIX	00337169789TRLO1
25-Jun-2026	16:10:29	565	226.6000	CHIX	00337169916TRLO1
25-Jun-2026	16:11:01	549	226.4000	CHIX	00337170324TRLO1
25-Jun-2026	16:11:41	592	226.2000	CHIX	00337170940TRLO1
25-Jun-2026	16:12:16	594	226.0000	CHIX	00337171221TRLO1
25-Jun-2026	16:15:11	610	226.4000	CHIX	00337173647TRLO1
25-Jun-2026	16:15:11	1,093	226.4000	CHIX	00337173648TRLO1
25-Jun-2026	16:15:11	1,115	226.4000	CHIX	00337173649TRLO1
25-Jun-2026	16:18:05	541	226.2000	CHIX	00337176191TRLO1
25-Jun-2026	16:18:05	599	226.2000	BATE	00337176192TRLO1
25-Jun-2026	16:18:05	904	226.2000	CHIX	00337176193TRLO1
25-Jun-2026	16:18:05	574	226.2000	CHIX	00337176194TRLO1
25-Jun-2026	16:18:05	529	226.2000	TRQX	00337176195TRLO1
25-Jun-2026	16:26:16	572	226.8000	CHIX	00337183366TRLO1
26-Jun-2026	08:01:26	544	224.0000	CHIX	00337301085TRLO1
26-Jun-2026	08:01:26	569	224.0000	CHIX	00337301086TRLO1
26-Jun-2026	08:01:26	591	224.0000	CHIX	00337301087TRLO1
26-Jun-2026	08:02:11	530	225.0000	CHIX	00337301167TRLO1
26-Jun-2026	08:02:17	587	225.0000	CHIX	00337301185TRLO1
26-Jun-2026	08:03:03	645	225.0000	CHIX	00337301256TRLO1
26-Jun-2026	08:07:59	543	225.8000	CHIX	00337301808TRLO1
26-Jun-2026	08:07:59	1,778	225.8000	CHIX	00337301809TRLO1
26-Jun-2026	08:08:46	1,096	225.4000	CHIX	00337301963TRLO1
26-Jun-2026	08:08:46	591	225.4000	CHIX	00337301964TRLO1
26-Jun-2026	08:08:46	1,466	225.4000	CHIX	00337301965TRLO1
26-Jun-2026	08:09:12	3,703	225.2000	CHIX	00337302035TRLO1
26-Jun-2026	08:13:39	864	225.2000	CHIX	00337302402TRLO1
26-Jun-2026	08:13:41	606	224.8000	CHIX	00337302404TRLO1
26-Jun-2026	08:34:14	932	225.8000	CHIX	00337305068TRLO1
26-Jun-2026	08:36:44	2,232	226.4000	CHIX	00337305292TRLO1
26-Jun-2026	08:36:44	2,846	226.4000	CHIX	00337305293TRLO1
26-Jun-2026	08:39:09	978	226.2000	CHIX	00337305505TRLO1
26-Jun-2026	08:39:09	584	226.2000	TRQX	00337305506TRLO1
26-Jun-2026	08:39:09	584	226.2000	XLON	00337305507TRLO1
26-Jun-2026	08:39:09	151	226.2000	CHIX	00337305508TRLO1
26-Jun-2026	08:39:09	663	226.2000	CHIX	00337305509TRLO1
26-Jun-2026	08:39:09	3,286	226.2000	CHIX	00337305510TRLO1
26-Jun-2026	08:40:03	2,339	226.0000	CHIX	00337305596TRLO1
26-Jun-2026	08:41:04	2,777	225.8000	CHIX	00337305704TRLO1
26-Jun-2026	08:42:35	901	225.6000	CHIX	00337305836TRLO1
26-Jun-2026	08:49:10	621	225.2000	CHIX	00337306432TRLO1
26-Jun-2026	08:51:41	653	225.0000	CHIX	00337306587TRLO1
26-Jun-2026	08:51:51	130	225.0000	CHIX	00337306602TRLO1
26-Jun-2026	08:52:47	668	224.8000	TRQX	00337306736TRLO1
26-Jun-2026	08:56:20	996	224.8000	CHIX	00337306963TRLO1
26-Jun-2026	08:56:20	577	224.8000	CHIX	00337306964TRLO1
26-Jun-2026	08:56:21	1,994	224.6000	CHIX	00337306965TRLO1
26-Jun-2026	09:01:45	554	224.2000	CHIX	00337307396TRLO1
26-Jun-2026	09:01:45	540	224.2000	CHIX	00337307397TRLO1
26-Jun-2026	09:08:37	573	224.4000	CHIX	00337308217TRLO1
26-Jun-2026	09:08:37	548	224.4000	CHIX	00337308218TRLO1
26-Jun-2026	09:08:37	1,232	224.0000	CHIX	00337308219TRLO1
26-Jun-2026	09:08:37	349	224.0000	CHIX	00337308220TRLO1
26-Jun-2026	09:08:37	8	224.0000	CHIX	00337308221TRLO1
26-Jun-2026	09:08:37	58	224.0000	CHIX	00337308222TRLO1
26-Jun-2026	09:08:37	126	224.0000	CHIX	00337308223TRLO1
26-Jun-2026	09:09:40	823	223.8000	CHIX	00337308341TRLO1
26-Jun-2026	09:09:51	1,318	223.6000	CHIX	00337308394TRLO1
26-Jun-2026	09:12:36	591	223.8000	CHIX	00337308786TRLO1
26-Jun-2026	09:14:45	604	223.6000	CHIX	00337309137TRLO1
26-Jun-2026	09:14:50	923	223.4000	CHIX	00337309152TRLO1
26-Jun-2026	09:20:35	592	223.2000	CHIX	00337309681TRLO1
26-Jun-2026	09:20:35	586	223.2000	CHIX	00337309682TRLO1
26-Jun-2026	09:20:35	552	223.2000	CHIX	00337309683TRLO1
26-Jun-2026	09:34:21	559	223.8000	CHIX	00337311093TRLO1
26-Jun-2026	09:34:21	554	223.8000	CHIX	00337311094TRLO1
26-Jun-2026	09:34:21	557	223.8000	CHIX	00337311095TRLO1
26-Jun-2026	09:34:21	1,121	223.8000	CHIX	00337311096TRLO1
26-Jun-2026	09:34:21	2,519	223.8000	CHIX	00337311097TRLO1
26-Jun-2026	09:43:04	1,723	224.0000	XLON	00337311806TRLO1
26-Jun-2026	09:43:11	546	224.0000	CHIX	00337311809TRLO1
26-Jun-2026	09:43:36	593	223.8000	CHIX	00337311844TRLO1
26-Jun-2026	09:43:36	663	223.8000	TRQX	00337311845TRLO1
26-Jun-2026	09:43:36	545	223.8000	XLON	00337311846TRLO1
26-Jun-2026	09:43:36	545	223.8000	XLON	00337311847TRLO1
26-Jun-2026	09:44:22	1,954	223.6000	CHIX	00337311958TRLO1
26-Jun-2026	09:45:55	586	223.4000	CHIX	00337312102TRLO1
26-Jun-2026	09:48:09	596	223.4000	BATE	00337312278TRLO1
26-Jun-2026	09:48:44	547	223.2000	BATE	00337312364TRLO1
26-Jun-2026	09:55:03	597	223.4000	CHIX	00337312924TRLO1
26-Jun-2026	09:55:39	634	223.0000	CHIX	00337313010TRLO1
26-Jun-2026	10:00:13	529	223.0000	CHIX	00337313403TRLO1
26-Jun-2026	10:02:25	627	223.0000	XLON	00337313688TRLO1
26-Jun-2026	10:09:03	565	223.0000	CHIX	00337314652TRLO1
26-Jun-2026	10:09:03	568	223.0000	CHIX	00337314653TRLO1
26-Jun-2026	10:09:03	531	223.0000	CHIX	00337314654TRLO1
26-Jun-2026	10:09:03	563	223.0000	CHIX	00337314655TRLO1
26-Jun-2026	10:09:03	598	223.0000	TRQX	00337314660TRLO1
26-Jun-2026	10:09:08	530	223.0000	BATE	00337314686TRLO1
26-Jun-2026	10:15:26	543	223.2000	CHIX	00337315322TRLO1
26-Jun-2026	10:15:26	555	223.2000	CHIX	00337315323TRLO1
26-Jun-2026	10:16:36	641	223.0000	CHIX	00337315404TRLO1
26-Jun-2026	10:16:36	1,501	223.0000	CHIX	00337315405TRLO1
26-Jun-2026	10:19:14	1,504	222.8000	CHIX	00337315647TRLO1
26-Jun-2026	10:22:34	623	222.8000	XLON	00337315935TRLO1
26-Jun-2026	10:24:38	626	222.6000	CHIX	00337316077TRLO1
26-Jun-2026	10:35:14	561	222.6000	CHIX	00337317004TRLO1
26-Jun-2026	10:43:03	560	223.6000	CHIX	00337317712TRLO1
26-Jun-2026	10:44:31	1,097	223.6000	CHIX	00337317980TRLO1
26-Jun-2026	10:44:31	545	223.6000	CHIX	00337317981TRLO1
26-Jun-2026	10:45:00	1,086	223.6000	XLON	00337318006TRLO1
26-Jun-2026	10:48:00	51	223.6000	XLON	00337318356TRLO1
26-Jun-2026	10:48:00	206	223.6000	XLON	00337318357TRLO1
26-Jun-2026	10:48:00	285	223.6000	XLON	00337318358TRLO1
26-Jun-2026	10:48:00	548	223.6000	BATE	00337318359TRLO1
26-Jun-2026	10:48:00	543	223.6000	CHIX	00337318360TRLO1
26-Jun-2026	10:50:37	1,673	223.4000	CHIX	00337318577TRLO1
26-Jun-2026	10:50:37	1,967	223.4000	CHIX	00337318578TRLO1
26-Jun-2026	10:58:28	550	223.4000	CHIX	00337319471TRLO1
26-Jun-2026	11:07:22	94	224.0000	CHIX	00337320166TRLO1
26-Jun-2026	11:08:37	995	224.0000	CHIX	00337320213TRLO1
26-Jun-2026	11:08:37	1,105	224.0000	XLON	00337320214TRLO1
26-Jun-2026	11:08:37	540	223.8000	CHIX	00337320215TRLO1
26-Jun-2026	11:08:37	1,115	223.8000	CHIX	00337320216TRLO1
26-Jun-2026	11:09:24	352	223.6000	CHIX	00337320263TRLO1
26-Jun-2026	11:09:26	634	223.6000	CHIX	00337320265TRLO1
26-Jun-2026	11:16:31	622	223.4000	CHIX	00337320694TRLO1
26-Jun-2026	11:16:31	562	223.4000	BATE	00337320695TRLO1
26-Jun-2026	11:16:31	549	223.4000	CHIX	00337320696TRLO1
26-Jun-2026	11:16:31	546	223.4000	XLON	00337320697TRLO1
26-Jun-2026	11:20:04	2,530	223.6000	CHIX	00337321013TRLO1
26-Jun-2026	11:29:03	407	223.4000	CHIX	00337321914TRLO1
26-Jun-2026	11:29:03	922	223.4000	CHIX	00337321915TRLO1
26-Jun-2026	11:30:35	1,759	223.2000	CHIX	00337322073TRLO1
26-Jun-2026	11:40:23	560	223.2000	CHIX	00337323030TRLO1
26-Jun-2026	11:43:24	549	223.2000	XLON	00337323260TRLO1
26-Jun-2026	11:43:24	545	223.2000	XLON	00337323261TRLO1
26-Jun-2026	11:43:24	541	223.2000	XLON	00337323262TRLO1
26-Jun-2026	11:48:45	561	223.0000	CHIX	00337324274TRLO1
26-Jun-2026	11:48:45	560	223.0000	CHIX	00337324275TRLO1
26-Jun-2026	11:48:45	961	223.0000	XLON	00337324276TRLO1
26-Jun-2026	11:48:45	552	223.0000	CHIX	00337324277TRLO1
26-Jun-2026	11:48:46	3,062	222.8000	CHIX	00337324287TRLO1
26-Jun-2026	11:51:42	538	222.6000	CHIX	00337324479TRLO1
26-Jun-2026	11:57:26	553	222.8000	CHIX	00337324924TRLO1
26-Jun-2026	11:57:36	554	222.6000	CHIX	00337324942TRLO1
26-Jun-2026	12:09:12	540	222.4000	BATE	00337325940TRLO1
26-Jun-2026	12:09:12	537	222.4000	BATE	00337325941TRLO1
26-Jun-2026	12:09:12	579	222.4000	CHIX	00337325942TRLO1
26-Jun-2026	12:09:12	539	222.4000	CHIX	00337325943TRLO1
26-Jun-2026	12:15:25	1,660	222.6000	CHIX	00337326367TRLO1
26-Jun-2026	12:15:25	912	222.6000	CHIX	00337326369TRLO1
26-Jun-2026	12:26:14	535	222.6000	CHIX	00337327270TRLO1
26-Jun-2026	12:26:14	1,099	222.6000	CHIX	00337327271TRLO1
26-Jun-2026	12:33:04	544	223.0000	CHIX	00337327821TRLO1
26-Jun-2026	12:33:04	540	223.0000	CHIX	00337327822TRLO1
26-Jun-2026	12:33:04	1,203	223.0000	CHIX	00337327823TRLO1
26-Jun-2026	12:33:04	1,083	223.0000	CHIX	00337327824TRLO1
26-Jun-2026	12:33:09	1,335	222.8000	CHIX	00337327913TRLO1
26-Jun-2026	12:33:20	1,351	222.6000	CHIX	00337327919TRLO1
26-Jun-2026	12:33:42	585	222.2000	CHIX	00337327932TRLO1
26-Jun-2026	12:43:03	595	222.6000	CHIX	00337328717TRLO1
26-Jun-2026	12:43:03	549	222.6000	CHIX	00337328718TRLO1
26-Jun-2026	12:46:50	1,302	222.4000	CHIX	00337329076TRLO1
26-Jun-2026	12:48:50	1,341	222.4000	BATE	00337329486TRLO1
26-Jun-2026	12:52:25	669	222.2000	CHIX	00337329774TRLO1
26-Jun-2026	12:52:30	552	222.0000	CHIX	00337329785TRLO1
26-Jun-2026	12:56:40	603	222.0000	CHIX	00337330145TRLO1
26-Jun-2026	13:13:04	538	222.2000	CHIX	00337331543TRLO1
26-Jun-2026	13:13:04	541	222.2000	CHIX	00337331544TRLO1
26-Jun-2026	13:13:04	1,094	222.2000	CHIX	00337331545TRLO1
26-Jun-2026	13:13:04	1,101	222.2000	CHIX	00337331546TRLO1
26-Jun-2026	13:13:04	1,169	222.2000	CHIX	00337331547TRLO1
26-Jun-2026	13:19:27	1,742	222.2000	CHIX	00337332553TRLO1
26-Jun-2026	13:19:27	556	222.2000	BATE	00337332555TRLO1
26-Jun-2026	13:19:27	549	222.2000	CHIX	00337332557TRLO1
26-Jun-2026	13:19:27	566	222.2000	CHIX	00337332559TRLO1
26-Jun-2026	13:19:27	554	222.2000	CHIX	00337332560TRLO1
26-Jun-2026	13:19:37	470	222.0000	CHIX	00337332650TRLO1
26-Jun-2026	13:19:37	121	222.0000	CHIX	00337332651TRLO1
26-Jun-2026	13:25:04	545	221.6000	CHIX	00337333292TRLO1
26-Jun-2026	13:25:04	582	221.6000	CHIX	00337333293TRLO1
26-Jun-2026	13:25:04	547	221.6000	TRQX	00337333294TRLO1
26-Jun-2026	13:25:04	547	221.6000	TRQX	00337333295TRLO1
26-Jun-2026	13:25:37	547	221.6000	CHIX	00337333521TRLO1
26-Jun-2026	13:31:00	586	221.4000	CHIX	00337334279TRLO1
26-Jun-2026	13:31:00	556	221.4000	CHIX	00337334281TRLO1
26-Jun-2026	13:31:00	567	221.4000	CHIX	00337334283TRLO1
26-Jun-2026	13:35:12	2,143	221.6000	CHIX	00337334754TRLO1
26-Jun-2026	13:36:12	2,308	221.6000	CHIX	00337334866TRLO1
26-Jun-2026	13:36:12	626	221.4000	CHIX	00337334867TRLO1
26-Jun-2026	13:38:48	630	221.2000	CHIX	00337335210TRLO1
26-Jun-2026	13:45:00	564	221.0000	CHIX	00337336093TRLO1
26-Jun-2026	13:58:26	552	221.0000	CHIX	00337338194TRLO1
26-Jun-2026	13:58:26	1,115	221.0000	CHIX	00337338195TRLO1
26-Jun-2026	13:58:26	1,097	221.0000	CHIX	00337338196TRLO1
26-Jun-2026	13:58:26	650	221.0000	CHIX	00337338197TRLO1
26-Jun-2026	13:58:26	450	221.0000	CHIX	00337338198TRLO1
26-Jun-2026	13:58:26	1,569	221.0000	CHIX	00337338199TRLO1
26-Jun-2026	14:01:01	1,063	220.8000	CHIX	00337338519TRLO1
26-Jun-2026	14:01:01	572	220.8000	CHIX	00337338520TRLO1
26-Jun-2026	14:01:01	567	220.8000	XLON	00337338521TRLO1
26-Jun-2026	14:01:01	2,337	220.6000	CHIX	00337338522TRLO1
26-Jun-2026	14:08:44	572	220.8000	CHIX	00337339277TRLO1
26-Jun-2026	14:08:44	574	220.8000	CHIX	00337339278TRLO1
26-Jun-2026	14:08:44	540	220.8000	CHIX	00337339279TRLO1
26-Jun-2026	14:08:45	1,860	220.6000	CHIX	00337339282TRLO1
26-Jun-2026	14:11:01	614	220.4000	CHIX	00337339584TRLO1
26-Jun-2026	14:18:30	606	220.2000	CHIX	00337340615TRLO1
26-Jun-2026	14:18:30	570	220.2000	BATE	00337340616TRLO1
26-Jun-2026	14:18:30	537	220.2000	BATE	00337340618TRLO1
26-Jun-2026	14:18:30	545	220.2000	CHIX	00337340622TRLO1
26-Jun-2026	14:18:30	529	220.2000	CHIX	00337340623TRLO1
26-Jun-2026	14:18:46	283	219.8000	CHIX	00337340789TRLO1
26-Jun-2026	14:18:46	318	219.8000	CHIX	00337340790TRLO1
26-Jun-2026	14:18:53	582	219.6000	CHIX	00337340905TRLO1
26-Jun-2026	14:24:29	605	219.4000	CHIX	00337341655TRLO1
26-Jun-2026	14:24:29	573	219.4000	CHIX	00337341656TRLO1
26-Jun-2026	14:24:29	563	219.4000	CHIX	00337341657TRLO1
26-Jun-2026	14:24:29	553	219.4000	CHIX	00337341658TRLO1
26-Jun-2026	14:24:29	2,387	219.2000	CHIX	00337341659TRLO1
26-Jun-2026	14:33:06	545	219.4000	CHIX	00337345334TRLO1
26-Jun-2026	14:33:06	1,177	219.4000	CHIX	00337345335TRLO1
26-Jun-2026	14:33:06	1,091	219.4000	CHIX	00337345336TRLO1
26-Jun-2026	14:33:06	1,154	219.4000	CHIX	00337345337TRLO1
26-Jun-2026	14:33:06	1,193	219.4000	CHIX	00337345338TRLO1
26-Jun-2026	14:36:15	1,227	220.2000	CHIX	00337347315TRLO1
26-Jun-2026	14:37:26	604	220.0000	BATE	00337348050TRLO1
26-Jun-2026	14:37:26	298	220.0000	CHIX	00337348051TRLO1
26-Jun-2026	14:38:33	587	220.0000	CHIX	00337348645TRLO1
26-Jun-2026	14:38:33	657	220.0000	TRQX	00337348646TRLO1
26-Jun-2026	14:44:31	140	220.6000	CHIX	00337351214TRLO1
26-Jun-2026	14:50:15	2,078	221.4000	CHIX	00337353848TRLO1
26-Jun-2026	14:50:15	3,774	221.4000	CHIX	00337353850TRLO1
26-Jun-2026	14:59:38	7,156	221.8000	CHIX	00337358399TRLO1
26-Jun-2026	14:59:38	10,505	221.6000	CHIX	00337358400TRLO1
26-Jun-2026	14:59:38	4,753	221.6000	CHIX	00337358401TRLO1
26-Jun-2026	14:59:38	7,974	221.6000	CHIX	00337358402TRLO1
26-Jun-2026	14:59:38	4,142	221.6000	TRQX	00337358403TRLO1
26-Jun-2026	14:59:41	630	221.4000	BATE	00337358439TRLO1
26-Jun-2026	14:59:50	529	221.0000	CHIX	00337358501TRLO1
26-Jun-2026	15:07:23	587	221.2000	CHIX	00337361243TRLO1
26-Jun-2026	15:07:23	1,139	221.2000	CHIX	00337361244TRLO1
26-Jun-2026	15:07:23	1,749	221.2000	CHIX	00337361245TRLO1
26-Jun-2026	15:07:23	2,215	221.2000	CHIX	00337361246TRLO1
26-Jun-2026	15:07:23	1,305	221.2000	CHIX	00337361247TRLO1
26-Jun-2026	15:07:23	1,102	221.2000	XLON	00337361248TRLO1
26-Jun-2026	15:07:36	573	221.0000	CHIX	00337361333TRLO1
26-Jun-2026	15:14:19	1,332	220.8000	CHIX	00337364107TRLO1
26-Jun-2026	15:14:19	1,600	220.8000	CHIX	00337364108TRLO1
26-Jun-2026	15:14:21	310	220.6000	CHIX	00337364110TRLO1
26-Jun-2026	15:15:00	910	220.6000	CHIX	00337364333TRLO1
26-Jun-2026	15:15:00	1,139	220.6000	CHIX	00337364334TRLO1
26-Jun-2026	15:15:00	1,140	220.6000	CHIX	00337364335TRLO1
26-Jun-2026	15:15:00	1,141	220.6000	TRQX	00337364336TRLO1
26-Jun-2026	15:15:00	607	220.6000	CHIX	00337364337TRLO1
26-Jun-2026	15:17:50	548	220.6000	CHIX	00337365523TRLO1
26-Jun-2026	15:17:50	1,156	220.6000	CHIX	00337365524TRLO1
26-Jun-2026	15:22:22	601	221.0000	CHIX	00337367041TRLO1
26-Jun-2026	15:22:22	872	221.0000	CHIX	00337367042TRLO1
26-Jun-2026	15:22:22	836	221.0000	CHIX	00337367043TRLO1
26-Jun-2026	15:22:22	1,772	221.0000	CHIX	00337367044TRLO1
26-Jun-2026	15:22:22	1,642	220.6000	CHIX	00337367045TRLO1
26-Jun-2026	15:33:29	7,450	220.6000	CHIX	00337371160TRLO1
26-Jun-2026	15:33:29	1,129	220.6000	BATE	00337371161TRLO1
26-Jun-2026	15:33:29	634	220.6000	TRQX	00337371162TRLO1
26-Jun-2026	15:33:29	1,173	220.6000	CHIX	00337371163TRLO1
26-Jun-2026	15:33:29	2,231	220.6000	CHIX	00337371164TRLO1
26-Jun-2026	15:33:29	505	220.6000	TRQX	00337371165TRLO1
26-Jun-2026	15:35:27	561	220.6000	CHIX	00337371803TRLO1
26-Jun-2026	15:36:10	1,161	220.4000	CHIX	00337372135TRLO1
26-Jun-2026	15:36:10	595	220.4000	CHIX	00337372136TRLO1
26-Jun-2026	15:36:10	585	220.4000	CHIX	00337372137TRLO1
26-Jun-2026	15:36:10	1,049	220.4000	CHIX	00337372138TRLO1
26-Jun-2026	15:38:39	3,084	220.4000	CHIX	00337373398TRLO1
26-Jun-2026	15:38:39	400	220.4000	CHIX	00337373399TRLO1
26-Jun-2026	15:38:39	146	220.4000	CHIX	00337373400TRLO1
26-Jun-2026	15:41:07	3,048	220.2000	CHIX	00337374461TRLO1
26-Jun-2026	15:45:50	540	220.4000	CHIX	00337375869TRLO1
26-Jun-2026	15:45:50	609	220.4000	CHIX	00337375870TRLO1
26-Jun-2026	15:45:50	539	220.4000	CHIX	00337375871TRLO1
26-Jun-2026	15:45:50	1,125	220.4000	CHIX	00337375872TRLO1
26-Jun-2026	15:45:50	1,114	220.4000	CHIX	00337375873TRLO1
26-Jun-2026	15:49:46	574	220.6000	CHIX	00337377416TRLO1
26-Jun-2026	15:49:46	573	220.6000	CHIX	00337377417TRLO1
26-Jun-2026	15:49:46	594	220.6000	CHIX	00337377418TRLO1
26-Jun-2026	15:49:46	1,190	220.6000	CHIX	00337377419TRLO1
26-Jun-2026	15:49:46	1,400	220.6000	CHIX	00337377420TRLO1
26-Jun-2026	15:53:21	2,767	220.6000	CHIX	00337378417TRLO1
26-Jun-2026	15:55:44	1,270	220.4000	CHIX	00337379254TRLO1
26-Jun-2026	15:55:44	214	220.4000	CHIX	00337379255TRLO1
26-Jun-2026	15:55:44	362	220.4000	CHIX	00337379256TRLO1
26-Jun-2026	15:55:44	574	220.4000	CHIX	00337379257TRLO1
26-Jun-2026	15:55:44	594	220.4000	CHIX	00337379258TRLO1
26-Jun-2026	15:58:33	604	220.6000	CHIX	00337380300TRLO1
26-Jun-2026	15:58:33	70	220.6000	CHIX	00337380301TRLO1
26-Jun-2026	15:58:54	826	220.6000	CHIX	00337380377TRLO1
26-Jun-2026	15:58:54	70	220.6000	CHIX	00337380378TRLO1
26-Jun-2026	15:59:33	997	220.6000	CHIX	00337380654TRLO1
26-Jun-2026	16:04:02	596	220.6000	XLON	00337383736TRLO1
26-Jun-2026	16:07:16	9,916	221.0000	CHIX	00337384984TRLO1
26-Jun-2026	16:07:16	563	221.0000	CHIX	00337384985TRLO1
26-Jun-2026	16:07:16	700	221.0000	CHIX	00337384987TRLO1
26-Jun-2026	16:08:50	132	221.0000	CHIX	00337385821TRLO1
26-Jun-2026	16:08:50	416	221.0000	CHIX	00337385822TRLO1
26-Jun-2026	16:08:50	3,118	221.0000	CHIX	00337385823TRLO1
26-Jun-2026	16:08:50	935	221.0000	CHIX	00337385824TRLO1
26-Jun-2026	16:08:50	842	221.0000	CHIX	00337385825TRLO1
26-Jun-2026	16:08:50	1,192	221.0000	XLON	00337385826TRLO1
26-Jun-2026	16:08:54	1,145	220.8000	CHIX	00337385848TRLO1
26-Jun-2026	16:19:56	11,245	221.6000	CHIX	00337391763TRLO1
26-Jun-2026	16:21:02	570	221.4000	CHIX	00337392603TRLO1
26-Jun-2026	16:21:02	1,191	221.4000	CHIX	00337392604TRLO1
26-Jun-2026	16:21:02	1,650	221.4000	CHIX	00337392605TRLO1
26-Jun-2026	16:21:02	1,735	221.4000	CHIX	00337392606TRLO1
26-Jun-2026	16:21:02	701	221.4000	CHIX	00337392607TRLO1
26-Jun-2026	16:25:59	3,773	221.6000	CHIX	00337395383TRLO1
26-Jun-2026	16:25:59	796	221.6000	CHIX	00337395384TRLO1
26-Jun-2026	16:27:28	1,984	221.4000	CHIX	00337396850TRLO1
26-Jun-2026	16:27:28	575	221.4000	CHIX	00337396851TRLO1
26-Jun-2026	16:27:28	5	221.4000	CHIX	00337396852TRLO1
26-Jun-2026	16:27:28	556	221.4000	CHIX	00337396853TRLO1
26-Jun-2026	16:27:28	14,347	221.4000	CHIX	00337396854TRLO1

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact [email protected] or visit www.rns.com.RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.

END

POSFFMFTMTBTBBF

Related Shares:

FTSE 100 Latest

Value10,497.29

Change24.84