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 and Total Voting Rights

11th Mar 2026 17:46

RNS Number : 2998W

Serco Group PLC

11 March 2026

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Serco Group plc

Transaction in Own Shares and Total Voting Rights

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):
09 March 2026	205,703	314.5890	300.8000	319.8000
10 March 2026	240,000	314.0908	312.4000	316.2000
11 March 2026	240,000	318.0871	315.2000	320.8000

Following the above transactions, the Company will have 1,002,060,311 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 685,703.

The total number of voting rights in the Company, excluding treasury shares as at 11 March 2026 is 1,002,060,311. 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 685,703 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	27,312	316.5792
BATE	22,307	315.8175
CHIX	37,019	314.7737
TRQX	26,283	314.5778
XLON	572,782	315.5190

Individual transactions:

Date	Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
09-Mar-2026	08:00:31	115	303.8000	XLON	00324396146TRLO0
09-Mar-2026	08:00:31	118	303.8000	XLON	00324396151TRLO0
09-Mar-2026	08:00:31	234	303.8000	XLON	00324396152TRLO0
09-Mar-2026	08:00:34	452	300.8000	XLON	00324396189TRLO0
09-Mar-2026	08:18:28	475	306.8000	XLON	00324407887TRLO0
09-Mar-2026	08:18:28	2,600	306.4000	XLON	00324407888TRLO0
09-Mar-2026	08:18:35	986	306.6000	XLON	00324407961TRLO0
09-Mar-2026	08:18:35	449	306.6000	TRQX	00324407962TRLO0
09-Mar-2026	08:18:35	449	306.6000	CHIX	00324407963TRLO0
09-Mar-2026	08:18:35	449	306.6000	AQXE	00324407964TRLO0
09-Mar-2026	08:18:35	1,269	306.4000	XLON	00324407960TRLO0
09-Mar-2026	08:18:36	1,323	306.2000	XLON	00324407970TRLO0
09-Mar-2026	08:18:36	848	306.2000	XLON	00324407971TRLO0
09-Mar-2026	08:18:36	534	306.2000	TRQX	00324407972TRLO0
09-Mar-2026	08:18:36	477	306.2000	TRQX	00324407973TRLO0
09-Mar-2026	08:18:36	534	306.2000	CHIX	00324407974TRLO0
09-Mar-2026	08:18:36	477	306.2000	BATE	00324407975TRLO0
09-Mar-2026	08:18:36	477	306.2000	CHIX	00324407976TRLO0
09-Mar-2026	08:19:02	462	305.8000	XLON	00324408205TRLO0
09-Mar-2026	08:29:57	493	305.2000	XLON	00324413541TRLO0
09-Mar-2026	08:29:57	482	305.2000	XLON	00324413542TRLO0
09-Mar-2026	08:29:57	479	305.2000	XLON	00324413543TRLO0
09-Mar-2026	08:29:57	462	305.2000	XLON	00324413544TRLO0
09-Mar-2026	08:29:57	470	305.2000	XLON	00324413545TRLO0
09-Mar-2026	08:30:33	787	304.4000	XLON	00324413831TRLO0
09-Mar-2026	08:34:03	480	305.2000	XLON	00324415598TRLO0
09-Mar-2026	08:41:23	259	305.6000	XLON	00324418740TRLO0
09-Mar-2026	08:41:23	691	305.6000	XLON	00324418743TRLO0
09-Mar-2026	08:41:23	921	305.6000	XLON	00324418745TRLO0
09-Mar-2026	08:47:25	470	306.6000	XLON	00324421113TRLO0
09-Mar-2026	08:54:19	516	308.0000	AQXE	00324423902TRLO0
09-Mar-2026	08:54:19	1,548	308.0000	XLON	00324423903TRLO0
09-Mar-2026	08:54:19	58	308.0000	TRQX	00324423904TRLO0
09-Mar-2026	08:54:19	516	308.0000	CHIX	00324423905TRLO0
09-Mar-2026	08:54:19	1,792	307.8000	XLON	00324423906TRLO0
09-Mar-2026	08:54:19	448	307.8000	TRQX	00324423907TRLO0
09-Mar-2026	08:54:19	448	307.8000	BATE	00324423908TRLO0
09-Mar-2026	08:54:36	1,859	308.0000	XLON	00324424044TRLO0
09-Mar-2026	08:54:36	520	308.0000	TRQX	00324424045TRLO0
09-Mar-2026	08:54:49	520	308.0000	TRQX	00324424166TRLO0
09-Mar-2026	08:59:10	484	308.0000	XLON	00324425616TRLO0
09-Mar-2026	09:01:30	483	308.2000	XLON	00324426589TRLO0
09-Mar-2026	09:01:33	538	308.0000	XLON	00324426600TRLO0
09-Mar-2026	09:04:54	466	308.4000	XLON	00324427817TRLO0
09-Mar-2026	09:04:54	589	308.2000	XLON	00324427818TRLO0
09-Mar-2026	09:07:47	521	308.6000	XLON	00324428905TRLO0
09-Mar-2026	09:11:29	473	310.4000	XLON	00324430177TRLO0
09-Mar-2026	09:11:29	450	310.4000	XLON	00324430178TRLO0
09-Mar-2026	09:11:30	456	310.2000	XLON	00324430181TRLO0
09-Mar-2026	09:11:33	588	310.2000	XLON	00324430192TRLO0
09-Mar-2026	09:15:30	533	312.2000	XLON	00324431419TRLO0
09-Mar-2026	09:15:35	499	311.8000	XLON	00324431451TRLO0
09-Mar-2026	09:19:05	491	312.6000	XLON	00324432668TRLO0
09-Mar-2026	09:19:29	467	312.4000	XLON	00324432794TRLO0
09-Mar-2026	09:20:41	484	313.2000	XLON	00324433292TRLO0
09-Mar-2026	09:21:06	500	313.0000	XLON	00324433434TRLO0
09-Mar-2026	09:24:30	511	313.2000	XLON	00324434541TRLO0
09-Mar-2026	09:24:44	540	313.2000	XLON	00324434596TRLO0
09-Mar-2026	09:24:59	523	313.0000	XLON	00324434675TRLO0
09-Mar-2026	09:27:23	512	313.0000	XLON	00324435472TRLO0
09-Mar-2026	09:29:04	534	313.0000	XLON	00324436087TRLO0
09-Mar-2026	09:32:01	178	313.4000	XLON	00324437511TRLO0
09-Mar-2026	09:32:01	269	313.4000	XLON	00324437512TRLO0
09-Mar-2026	09:34:30	544	313.4000	XLON	00324438996TRLO0
09-Mar-2026	09:38:33	540	313.2000	XLON	00324440481TRLO0
09-Mar-2026	09:38:39	513	312.8000	XLON	00324440515TRLO0
09-Mar-2026	09:45:25	527	312.6000	XLON	00324442665TRLO0
09-Mar-2026	09:45:28	489	313.0000	XLON	00324442675TRLO0
09-Mar-2026	09:45:30	500	313.0000	XLON	00324442725TRLO0
09-Mar-2026	09:45:30	33	313.0000	BATE	00324442726TRLO0
09-Mar-2026	09:45:30	10	313.0000	XLON	00324442727TRLO0
09-Mar-2026	09:46:51	523	312.8000	XLON	00324443101TRLO0
09-Mar-2026	09:47:32	464	312.8000	XLON	00324443304TRLO0
09-Mar-2026	09:48:24	539	312.6000	XLON	00324443607TRLO0
09-Mar-2026	09:58:39	533	313.8000	XLON	00324447073TRLO0
09-Mar-2026	09:59:08	219	313.8000	XLON	00324447232TRLO0
09-Mar-2026	09:59:08	278	313.8000	XLON	00324447233TRLO0
09-Mar-2026	09:59:29	479	313.6000	XLON	00324447306TRLO0
09-Mar-2026	10:00:22	471	313.6000	XLON	00324447606TRLO0
09-Mar-2026	10:01:32	482	314.0000	XLON	00324447932TRLO0
09-Mar-2026	10:02:15	500	314.0000	XLON	00324448190TRLO0
09-Mar-2026	10:02:33	544	313.6000	XLON	00324448331TRLO0
09-Mar-2026	10:02:52	448	313.4000	XLON	00324448512TRLO0
09-Mar-2026	10:02:54	534	313.4000	XLON	00324448529TRLO0
09-Mar-2026	10:05:05	450	313.4000	XLON	00324449312TRLO0
09-Mar-2026	10:08:12	471	313.4000	XLON	00324450342TRLO0
09-Mar-2026	10:08:25	502	313.2000	XLON	00324450468TRLO0
09-Mar-2026	10:09:18	456	313.0000	XLON	00324450720TRLO0
09-Mar-2026	10:10:49	451	313.0000	XLON	00324451211TRLO0
09-Mar-2026	10:13:55	453	312.8000	XLON	00324452057TRLO0
09-Mar-2026	10:14:24	449	312.6000	XLON	00324452244TRLO0
09-Mar-2026	10:18:25	459	312.2000	XLON	00324453655TRLO0
09-Mar-2026	10:23:07	499	313.0000	XLON	00324455030TRLO0
09-Mar-2026	10:23:10	2	313.0000	XLON	00324455040TRLO0
09-Mar-2026	10:23:10	500	313.0000	XLON	00324455041TRLO0
09-Mar-2026	10:23:12	473	313.0000	XLON	00324455050TRLO0
09-Mar-2026	10:25:02	447	313.0000	XLON	00324455509TRLO0
09-Mar-2026	10:28:59	470	313.0000	XLON	00324456482TRLO0
09-Mar-2026	10:29:29	471	312.8000	XLON	00324456619TRLO0
09-Mar-2026	10:29:36	448	312.8000	XLON	00324456645TRLO0
09-Mar-2026	10:31:55	464	312.0000	XLON	00324457278TRLO0
09-Mar-2026	10:37:24	453	311.8000	XLON	00324458620TRLO0
09-Mar-2026	10:38:44	453	311.6000	XLON	00324459146TRLO0
09-Mar-2026	10:38:47	530	311.4000	XLON	00324459223TRLO0
09-Mar-2026	10:43:04	449	312.6000	XLON	00324460376TRLO0
09-Mar-2026	10:45:30	534	312.4000	XLON	00324461008TRLO0
09-Mar-2026	10:46:00	511	312.2000	XLON	00324461161TRLO0
09-Mar-2026	10:47:50	490	312.0000	XLON	00324461771TRLO0
09-Mar-2026	10:53:18	446	312.8000	XLON	00324463177TRLO0
09-Mar-2026	10:53:35	464	312.0000	XLON	00324463230TRLO0
09-Mar-2026	10:58:29	489	312.6000	XLON	00324464463TRLO0
09-Mar-2026	11:03:20	527	312.6000	XLON	00324465814TRLO0
09-Mar-2026	11:12:33	480	312.6000	XLON	00324467929TRLO0
09-Mar-2026	11:12:33	476	312.6000	XLON	00324467930TRLO0
09-Mar-2026	11:12:33	473	312.6000	XLON	00324467931TRLO0
09-Mar-2026	11:12:33	488	312.6000	XLON	00324467932TRLO0
09-Mar-2026	11:14:58	530	312.8000	XLON	00324468446TRLO0
09-Mar-2026	11:14:58	719	312.6000	XLON	00324468447TRLO0
09-Mar-2026	11:15:09	514	312.6000	XLON	00324468512TRLO0
09-Mar-2026	11:15:27	543	312.4000	XLON	00324468615TRLO0
09-Mar-2026	11:18:33	495	312.4000	XLON	00324469427TRLO0
09-Mar-2026	11:22:23	539	312.4000	XLON	00324470670TRLO0
09-Mar-2026	11:29:04	544	312.0000	XLON	00324472196TRLO0
09-Mar-2026	11:29:25	532	311.8000	XLON	00324472263TRLO0
09-Mar-2026	11:30:31	528	311.8000	XLON	00324472455TRLO0
09-Mar-2026	11:36:30	153	312.0000	XLON	00324473905TRLO0
09-Mar-2026	11:38:12	304	312.0000	XLON	00324474350TRLO0
09-Mar-2026	11:38:12	450	312.0000	XLON	00324474351TRLO0
09-Mar-2026	11:44:03	470	312.0000	XLON	00324475756TRLO0
09-Mar-2026	11:44:11	525	312.0000	XLON	00324475787TRLO0
09-Mar-2026	11:44:14	479	312.0000	XLON	00324475795TRLO0
09-Mar-2026	11:45:06	491	312.0000	XLON	00324475885TRLO0
09-Mar-2026	11:45:15	481	312.0000	XLON	00324475905TRLO0
09-Mar-2026	11:48:06	528	312.0000	XLON	00324476600TRLO0
09-Mar-2026	11:48:17	520	311.8000	XLON	00324476630TRLO0
09-Mar-2026	11:56:31	536	312.0000	XLON	00324478299TRLO0
09-Mar-2026	12:02:12	451	312.0000	XLON	00324479430TRLO0
09-Mar-2026	12:02:12	449	312.0000	XLON	00324479431TRLO0
09-Mar-2026	12:12:23	500	311.8000	XLON	00324481496TRLO0
09-Mar-2026	12:12:23	480	311.8000	XLON	00324481497TRLO0
09-Mar-2026	12:12:23	471	311.8000	XLON	00324481498TRLO0
09-Mar-2026	12:12:37	672	311.8000	XLON	00324481551TRLO0
09-Mar-2026	12:20:28	467	313.0000	XLON	00324483382TRLO0
09-Mar-2026	12:20:33	455	313.0000	XLON	00324483394TRLO0
09-Mar-2026	12:21:11	541	313.0000	XLON	00324483496TRLO0
09-Mar-2026	12:25:28	455	313.2000	XLON	00324484273TRLO0
09-Mar-2026	12:25:28	540	313.0000	XLON	00324484274TRLO0
09-Mar-2026	12:25:28	454	313.0000	XLON	00324484275TRLO0
09-Mar-2026	12:35:21	478	314.0000	XLON	00324486539TRLO0
09-Mar-2026	12:35:37	17	313.8000	XLON	00324486563TRLO0
09-Mar-2026	12:35:37	6	313.8000	XLON	00324486564TRLO0
09-Mar-2026	12:35:37	702	313.8000	XLON	00324486565TRLO0
09-Mar-2026	12:39:28	822	313.6000	XLON	00324487336TRLO0
09-Mar-2026	12:39:28	457	313.6000	XLON	00324487337TRLO0
09-Mar-2026	12:39:28	472	313.2000	XLON	00324487338TRLO0
09-Mar-2026	12:39:30	680	313.0000	XLON	00324487364TRLO0
09-Mar-2026	12:40:02	22	312.8000	XLON	00324487485TRLO0
09-Mar-2026	12:40:02	538	312.8000	XLON	00324487486TRLO0
09-Mar-2026	12:40:08	64	312.8000	XLON	00324487540TRLO0
09-Mar-2026	12:40:08	856	312.8000	XLON	00324487541TRLO0
09-Mar-2026	12:40:55	520	312.6000	XLON	00324487718TRLO0
09-Mar-2026	12:46:28	453	312.6000	XLON	00324488855TRLO0
09-Mar-2026	12:50:18	470	312.6000	XLON	00324489890TRLO0
09-Mar-2026	13:09:32	456	313.8000	XLON	00324495511TRLO0
09-Mar-2026	13:09:32	935	313.8000	XLON	00324495512TRLO0
09-Mar-2026	13:09:32	1,423	313.8000	XLON	00324495513TRLO0
09-Mar-2026	13:12:27	533	314.4000	XLON	00324496487TRLO0
09-Mar-2026	13:12:27	462	314.2000	XLON	00324496488TRLO0
09-Mar-2026	13:12:27	452	314.2000	XLON	00324496489TRLO0
09-Mar-2026	13:12:28	982	314.2000	XLON	00324496491TRLO0
09-Mar-2026	13:21:36	458	314.2000	XLON	00324499188TRLO0
09-Mar-2026	13:21:36	485	314.2000	XLON	00324499189TRLO0
09-Mar-2026	13:21:36	468	314.2000	XLON	00324499190TRLO0
09-Mar-2026	13:21:52	545	314.2000	XLON	00324499243TRLO0
09-Mar-2026	13:23:24	471	314.0000	XLON	00324499702TRLO0
09-Mar-2026	13:24:14	518	314.0000	XLON	00324499934TRLO0
09-Mar-2026	13:25:14	482	313.8000	XLON	00324500210TRLO0
09-Mar-2026	13:25:17	510	314.0000	XLON	00324500242TRLO0
09-Mar-2026	13:25:39	516	313.8000	XLON	00324500350TRLO0
09-Mar-2026	13:30:36	454	313.4000	XLON	00324502522TRLO0
09-Mar-2026	13:33:36	499	313.8000	XLON	00324504297TRLO0
09-Mar-2026	13:40:10	469	313.8000	XLON	00324506795TRLO0
09-Mar-2026	13:40:10	495	313.6000	XLON	00324506796TRLO0
09-Mar-2026	13:40:10	289	313.6000	XLON	00324506797TRLO0
09-Mar-2026	13:42:51	468	314.0000	XLON	00324507907TRLO0
09-Mar-2026	13:42:51	462	314.0000	XLON	00324507908TRLO0
09-Mar-2026	13:44:28	514	314.2000	XLON	00324508607TRLO0
09-Mar-2026	13:49:31	872	314.8000	XLON	00324511099TRLO0
09-Mar-2026	13:49:31	469	314.8000	XLON	00324511100TRLO0
09-Mar-2026	13:52:40	855	315.2000	XLON	00324512678TRLO0
09-Mar-2026	13:52:56	490	315.2000	XLON	00324512901TRLO0
09-Mar-2026	13:52:56	329	315.0000	XLON	00324512902TRLO0
09-Mar-2026	13:52:57	188	315.0000	XLON	00324512932TRLO0
09-Mar-2026	13:52:57	450	315.0000	XLON	00324512933TRLO0
09-Mar-2026	13:53:39	465	315.2000	XLON	00324513135TRLO0
09-Mar-2026	13:54:00	481	314.8000	XLON	00324513346TRLO0
09-Mar-2026	14:01:28	475	315.4000	XLON	00324517266TRLO0
09-Mar-2026	14:01:28	499	315.4000	XLON	00324517267TRLO0
09-Mar-2026	14:01:29	528	315.2000	XLON	00324517276TRLO0
09-Mar-2026	14:01:29	1,379	315.2000	XLON	00324517277TRLO0
09-Mar-2026	14:05:48	486	315.0000	XLON	00324519336TRLO0
09-Mar-2026	14:05:50	64	314.8000	AQXE	00324519558TRLO0
09-Mar-2026	14:05:50	446	314.8000	AQXE	00324519559TRLO0
09-Mar-2026	14:05:52	494	314.6000	XLON	00324519703TRLO0
09-Mar-2026	14:05:56	482	314.4000	XLON	00324519942TRLO0
09-Mar-2026	14:06:00	527	314.2000	XLON	00324520078TRLO0
09-Mar-2026	14:06:23	508	314.0000	XLON	00324520427TRLO0
09-Mar-2026	14:08:17	473	314.6000	XLON	00324521424TRLO0
09-Mar-2026	14:11:29	497	315.0000	XLON	00324522796TRLO0
09-Mar-2026	14:12:16	467	315.2000	XLON	00324523243TRLO0
09-Mar-2026	14:12:19	468	315.2000	XLON	00324523252TRLO0
09-Mar-2026	14:16:27	464	315.2000	XLON	00324524821TRLO0
09-Mar-2026	14:19:41	516	315.6000	XLON	00324526298TRLO0
09-Mar-2026	14:20:31	463	315.6000	XLON	00324526703TRLO0
09-Mar-2026	14:21:07	460	315.6000	XLON	00324527008TRLO0
09-Mar-2026	14:21:09	531	315.6000	XLON	00324527019TRLO0
09-Mar-2026	14:21:11	495	315.6000	XLON	00324527025TRLO0
09-Mar-2026	14:23:27	517	316.2000	XLON	00324528187TRLO0
09-Mar-2026	14:24:06	511	315.8000	XLON	00324528555TRLO0
09-Mar-2026	14:24:23	350	315.6000	XLON	00324528721TRLO0
09-Mar-2026	14:24:23	114	315.6000	XLON	00324528723TRLO0
09-Mar-2026	14:27:34	521	315.6000	XLON	00324529981TRLO0
09-Mar-2026	14:28:01	583	315.0000	XLON	00324530123TRLO0
09-Mar-2026	14:32:15	472	315.6000	XLON	00324532346TRLO0
09-Mar-2026	14:32:15	510	315.6000	XLON	00324532347TRLO0
09-Mar-2026	14:32:15	807	315.6000	XLON	00324532350TRLO0
09-Mar-2026	14:32:15	457	315.6000	AQXE	00324532351TRLO0
09-Mar-2026	14:32:15	572	315.6000	XLON	00324532352TRLO0
09-Mar-2026	14:32:15	963	315.6000	XLON	00324532353TRLO0
09-Mar-2026	14:32:15	487	315.6000	AQXE	00324532354TRLO0
09-Mar-2026	14:32:18	996	315.4000	XLON	00324532442TRLO0
09-Mar-2026	14:32:21	679	315.4000	XLON	00324532488TRLO0
09-Mar-2026	14:34:54	505	316.4000	XLON	00324533733TRLO0
09-Mar-2026	14:34:54	477	316.4000	AQXE	00324533734TRLO0
09-Mar-2026	14:34:56	1,022	316.2000	XLON	00324533736TRLO0
09-Mar-2026	14:34:56	85	316.2000	BATE	00324533737TRLO0
09-Mar-2026	14:34:56	511	316.2000	AQXE	00324533738TRLO0
09-Mar-2026	14:34:56	1,166	316.2000	XLON	00324533739TRLO0
09-Mar-2026	14:34:56	468	316.2000	AQXE	00324533740TRLO0
09-Mar-2026	14:35:12	538	316.0000	XLON	00324533917TRLO0
09-Mar-2026	14:37:11	971	316.4000	XLON	00324534846TRLO0
09-Mar-2026	14:37:14	990	316.2000	XLON	00324534848TRLO0
09-Mar-2026	14:37:31	514	316.2000	XLON	00324534979TRLO0
09-Mar-2026	14:40:01	1,632	316.2000	XLON	00324536802TRLO0
09-Mar-2026	14:40:01	959	316.2000	TRQX	00324536803TRLO0
09-Mar-2026	14:41:15	494	316.4000	XLON	00324537810TRLO0
09-Mar-2026	14:42:04	507	316.6000	XLON	00324538292TRLO0
09-Mar-2026	14:42:06	923	316.4000	XLON	00324538368TRLO0
09-Mar-2026	14:42:06	458	316.4000	XLON	00324538369TRLO0
09-Mar-2026	14:42:06	821	316.4000	XLON	00324538371TRLO0
09-Mar-2026	14:42:06	850	316.2000	XLON	00324538370TRLO0
09-Mar-2026	14:42:10	490	316.2000	XLON	00324538485TRLO0
09-Mar-2026	14:46:00	496	316.6000	XLON	00324540346TRLO0
09-Mar-2026	14:46:00	949	316.6000	XLON	00324540347TRLO0
09-Mar-2026	14:46:00	961	316.6000	XLON	00324540348TRLO0
09-Mar-2026	14:50:27	506	316.8000	XLON	00324542955TRLO0
09-Mar-2026	14:50:27	1,044	316.8000	XLON	00324542956TRLO0
09-Mar-2026	14:50:27	980	316.8000	XLON	00324542957TRLO0
09-Mar-2026	14:50:27	486	316.8000	AQXE	00324542958TRLO0
09-Mar-2026	14:50:28	497	316.6000	XLON	00324542975TRLO0
09-Mar-2026	14:50:28	447	316.6000	XLON	00324542976TRLO0
09-Mar-2026	14:52:43	975	317.0000	XLON	00324544283TRLO0
09-Mar-2026	14:54:09	474	317.2000	XLON	00324544964TRLO0
09-Mar-2026	14:55:52	459	318.0000	XLON	00324545932TRLO0
09-Mar-2026	14:56:17	1,881	318.0000	XLON	00324546493TRLO0
09-Mar-2026	14:56:17	505	318.0000	TRQX	00324546494TRLO0
09-Mar-2026	14:56:17	505	318.0000	AQXE	00324546495TRLO0
09-Mar-2026	14:56:17	517	317.8000	XLON	00324546583TRLO0
09-Mar-2026	14:56:17	996	317.8000	XLON	00324546586TRLO0
09-Mar-2026	14:56:17	472	317.8000	TRQX	00324546587TRLO0
09-Mar-2026	14:56:17	472	317.8000	CHIX	00324546588TRLO0
09-Mar-2026	14:57:59	924	319.0000	XLON	00324547815TRLO0
09-Mar-2026	15:02:55	462	319.8000	XLON	00324550953TRLO0
09-Mar-2026	15:02:56	476	319.6000	XLON	00324550972TRLO0
09-Mar-2026	15:03:35	508	319.4000	XLON	00324551432TRLO0
09-Mar-2026	15:03:35	525	319.4000	AQXE	00324551435TRLO0
09-Mar-2026	15:04:33	2,255	319.6000	XLON	00324552276TRLO0
09-Mar-2026	15:04:34	793	319.6000	TRQX	00324552303TRLO0
09-Mar-2026	15:04:34	412	319.6000	TRQX	00324552304TRLO0
09-Mar-2026	15:07:56	454	319.8000	XLON	00324554906TRLO0
09-Mar-2026	15:07:56	465	319.6000	XLON	00324554911TRLO0
09-Mar-2026	15:07:56	671	319.6000	XLON	00324554913TRLO0
09-Mar-2026	15:07:56	140	319.6000	XLON	00324554914TRLO0
09-Mar-2026	15:07:56	891	319.6000	XLON	00324554915TRLO0
09-Mar-2026	15:10:06	498	319.6000	XLON	00324556258TRLO0
09-Mar-2026	15:10:06	480	319.6000	XLON	00324556261TRLO0
09-Mar-2026	15:24:34	1,013	319.8000	XLON	00324563969TRLO0
09-Mar-2026	15:24:34	468	319.8000	XLON	00324563970TRLO0
09-Mar-2026	15:24:34	545	319.8000	XLON	00324563971TRLO0
09-Mar-2026	15:24:34	491	319.8000	XLON	00324563972TRLO0
09-Mar-2026	15:24:34	324	319.8000	XLON	00324563973TRLO0
09-Mar-2026	15:24:34	617	319.8000	XLON	00324563974TRLO0
09-Mar-2026	15:24:34	504	319.8000	AQXE	00324563975TRLO0
09-Mar-2026	15:24:34	462	319.8000	AQXE	00324563976TRLO0
09-Mar-2026	15:24:34	451	319.8000	AQXE	00324563977TRLO0
09-Mar-2026	15:24:48	1,442	319.4000	CHIX	00324564120TRLO0
09-Mar-2026	15:24:48	3,336	319.4000	XLON	00324564122TRLO0
09-Mar-2026	15:24:48	1,281	319.4000	XLON	00324564123TRLO0
09-Mar-2026	15:24:48	1,123	319.4000	XLON	00324564124TRLO0
09-Mar-2026	15:24:48	513	319.4000	TRQX	00324564125TRLO0
09-Mar-2026	15:24:48	513	319.4000	BATE	00324564126TRLO0
09-Mar-2026	15:24:48	460	319.4000	AQXE	00324564127TRLO0
09-Mar-2026	15:24:48	75	319.4000	CHIX	00324564128TRLO0
09-Mar-2026	15:27:45	486	319.8000	XLON	00324565901TRLO0
09-Mar-2026	15:27:45	470	319.8000	XLON	00324565902TRLO0
09-Mar-2026	15:27:45	488	319.8000	XLON	00324565905TRLO0
09-Mar-2026	15:27:45	501	319.8000	XLON	00324565907TRLO0
09-Mar-2026	15:30:43	517	319.8000	XLON	00324567518TRLO0
09-Mar-2026	15:30:43	475	319.8000	XLON	00324567519TRLO0
09-Mar-2026	15:30:43	514	319.8000	XLON	00324567520TRLO0
09-Mar-2026	15:34:15	496	319.8000	XLON	00324569742TRLO0
09-Mar-2026	15:34:15	482	319.8000	XLON	00324569744TRLO0
09-Mar-2026	15:34:15	469	319.8000	XLON	00324569745TRLO0
09-Mar-2026	15:34:15	519	319.8000	XLON	00324569747TRLO0
09-Mar-2026	15:34:15	999	319.8000	XLON	00324569748TRLO0
09-Mar-2026	15:34:15	76	319.8000	AQXE	00324569749TRLO0
09-Mar-2026	15:34:15	378	319.8000	AQXE	00324569750TRLO0
09-Mar-2026	15:38:09	817	319.8000	XLON	00324572043TRLO0
09-Mar-2026	15:38:09	508	319.8000	XLON	00324572047TRLO0
09-Mar-2026	15:38:09	493	319.8000	XLON	00324572048TRLO0
09-Mar-2026	15:38:09	476	319.8000	XLON	00324572049TRLO0
09-Mar-2026	15:38:09	515	319.8000	XLON	00324572050TRLO0
09-Mar-2026	15:39:04	674	319.4000	BATE	00324572513TRLO0
09-Mar-2026	15:39:04	450	319.4000	XLON	00324572514TRLO0
09-Mar-2026	15:39:04	489	319.4000	XLON	00324572516TRLO0
09-Mar-2026	15:42:22	459	319.2000	XLON	00324574650TRLO0
09-Mar-2026	15:42:22	478	319.2000	XLON	00324574653TRLO0
09-Mar-2026	15:42:22	482	319.2000	XLON	00324574655TRLO0
09-Mar-2026	15:42:22	482	319.2000	XLON	00324574657TRLO0
09-Mar-2026	15:42:31	486	319.0000	XLON	00324574737TRLO0
09-Mar-2026	15:42:31	457	319.0000	XLON	00324574739TRLO0
09-Mar-2026	15:45:18	500	319.2000	AQXE	00324576096TRLO0
09-Mar-2026	15:45:18	512	319.2000	XLON	00324576097TRLO0
09-Mar-2026	15:45:18	455	319.2000	XLON	00324576100TRLO0
09-Mar-2026	15:45:18	460	319.2000	XLON	00324576102TRLO0
09-Mar-2026	15:47:34	452	319.2000	XLON	00324577451TRLO0
09-Mar-2026	15:47:34	459	319.2000	XLON	00324577453TRLO0
09-Mar-2026	15:47:34	494	319.2000	XLON	00324577456TRLO0
09-Mar-2026	15:47:34	455	319.2000	XLON	00324577458TRLO0
09-Mar-2026	15:48:06	481	318.8000	XLON	00324577974TRLO0
09-Mar-2026	15:48:06	239	318.6000	XLON	00324577978TRLO0
09-Mar-2026	15:48:06	398	318.6000	XLON	00324577979TRLO0
09-Mar-2026	15:49:56	458	318.8000	XLON	00324579046TRLO0
09-Mar-2026	15:49:56	462	318.8000	XLON	00324579048TRLO0
09-Mar-2026	15:55:27	1,414	319.4000	XLON	00324582751TRLO0
09-Mar-2026	15:57:25	494	319.4000	XLON	00324583938TRLO0
09-Mar-2026	15:57:25	501	319.4000	XLON	00324583939TRLO0
09-Mar-2026	15:57:25	1,062	319.4000	XLON	00324583941TRLO0
09-Mar-2026	15:57:25	1,452	319.4000	XLON	00324583943TRLO0
09-Mar-2026	15:57:25	454	319.4000	AQXE	00324583947TRLO0
09-Mar-2026	15:57:25	354	319.4000	AQXE	00324583952TRLO0
09-Mar-2026	16:00:27	970	319.8000	XLON	00324586365TRLO0
09-Mar-2026	16:00:37	927	319.6000	XLON	00324586544TRLO0
09-Mar-2026	16:01:29	587	319.8000	XLON	00324586963TRLO0
09-Mar-2026	16:01:56	470	319.8000	XLON	00324587270TRLO0
09-Mar-2026	16:02:33	265	319.8000	XLON	00324587589TRLO0
09-Mar-2026	16:03:06	189	319.8000	XLON	00324587862TRLO0
09-Mar-2026	16:03:06	933	319.8000	XLON	00324587863TRLO0
09-Mar-2026	16:04:57	664	319.8000	XLON	00324589528TRLO0
09-Mar-2026	16:04:57	462	319.8000	XLON	00324589530TRLO0
09-Mar-2026	16:04:57	495	319.8000	XLON	00324589531TRLO0
09-Mar-2026	16:04:57	961	319.8000	XLON	00324589532TRLO0
10-Mar-2026	08:00:17	541	316.0000	XLON	00324652269TRLO0
10-Mar-2026	08:01:12	449	316.2000	XLON	00324652677TRLO0
10-Mar-2026	08:03:07	450	314.2000	XLON	00324653183TRLO0
10-Mar-2026	08:03:07	502	314.2000	XLON	00324653184TRLO0
10-Mar-2026	08:03:07	515	314.2000	XLON	00324653185TRLO0
10-Mar-2026	08:03:07	671	314.0000	CHIX	00324653186TRLO0
10-Mar-2026	08:03:07	1,020	314.0000	XLON	00324653187TRLO0
10-Mar-2026	08:03:12	434	313.0000	XLON	00324653199TRLO0
10-Mar-2026	08:03:12	27	313.0000	XLON	00324653200TRLO0
10-Mar-2026	08:06:30	539	315.6000	XLON	00324654236TRLO0
10-Mar-2026	08:06:30	721	315.0000	XLON	00324654237TRLO0
10-Mar-2026	08:12:51	479	315.2000	XLON	00324656414TRLO0
10-Mar-2026	08:12:51	500	315.0000	XLON	00324656415TRLO0
10-Mar-2026	08:12:51	466	315.0000	XLON	00324656416TRLO0
10-Mar-2026	08:12:51	466	315.0000	XLON	00324656417TRLO0
10-Mar-2026	08:12:51	953	315.0000	XLON	00324656418TRLO0
10-Mar-2026	08:17:37	447	315.2000	XLON	00324657759TRLO0
10-Mar-2026	08:17:37	480	315.2000	XLON	00324657760TRLO0
10-Mar-2026	08:17:52	474	315.2000	XLON	00324657823TRLO0
10-Mar-2026	08:18:49	464	315.2000	XLON	00324658106TRLO0
10-Mar-2026	08:18:49	586	315.0000	XLON	00324658107TRLO0
10-Mar-2026	08:18:53	996	314.8000	XLON	00324658119TRLO0
10-Mar-2026	08:21:33	469	314.2000	XLON	00324658840TRLO0
10-Mar-2026	08:24:01	538	314.2000	XLON	00324659395TRLO0
10-Mar-2026	08:24:01	470	314.2000	XLON	00324659396TRLO0
10-Mar-2026	08:26:31	120	314.0000	XLON	00324659846TRLO0
10-Mar-2026	08:27:34	458	314.0000	BATE	00324659997TRLO0
10-Mar-2026	08:27:34	436	314.0000	XLON	00324659998TRLO0
10-Mar-2026	08:27:34	1,024	313.8000	XLON	00324659999TRLO0
10-Mar-2026	08:27:34	189	313.8000	AQXE	00324660000TRLO0
10-Mar-2026	08:30:04	280	315.0000	XLON	00324660487TRLO0
10-Mar-2026	08:30:04	245	315.0000	XLON	00324660488TRLO0
10-Mar-2026	08:30:13	513	314.8000	XLON	00324660504TRLO0
10-Mar-2026	08:32:42	449	314.6000	XLON	00324661013TRLO0
10-Mar-2026	08:33:22	507	314.2000	XLON	00324661119TRLO0
10-Mar-2026	08:38:32	537	314.6000	XLON	00324662524TRLO0
10-Mar-2026	08:38:32	503	314.6000	XLON	00324662525TRLO0
10-Mar-2026	08:38:32	1,245	314.4000	XLON	00324662526TRLO0
10-Mar-2026	08:39:10	213	315.6000	XLON	00324662659TRLO0
10-Mar-2026	08:39:10	280	315.6000	XLON	00324662660TRLO0
10-Mar-2026	08:39:18	472	315.4000	XLON	00324662693TRLO0
10-Mar-2026	08:39:20	512	315.4000	XLON	00324662699TRLO0
10-Mar-2026	08:39:36	494	315.2000	XLON	00324662747TRLO0
10-Mar-2026	08:40:00	533	315.0000	XLON	00324662818TRLO0
10-Mar-2026	08:41:21	445	314.2000	XLON	00324663064TRLO0
10-Mar-2026	08:44:35	446	313.8000	XLON	00324664195TRLO0
10-Mar-2026	08:52:55	461	314.4000	XLON	00324667104TRLO0
10-Mar-2026	08:55:26	479	314.6000	XLON	00324667778TRLO0
10-Mar-2026	08:55:37	111	314.4000	XLON	00324667837TRLO0
10-Mar-2026	08:55:37	337	314.4000	XLON	00324667838TRLO0
10-Mar-2026	08:58:13	247	314.4000	XLON	00324668552TRLO0
10-Mar-2026	08:58:18	214	314.4000	XLON	00324668566TRLO0
10-Mar-2026	08:59:25	531	314.4000	XLON	00324668777TRLO0
10-Mar-2026	08:59:35	445	314.0000	XLON	00324668816TRLO0
10-Mar-2026	08:59:59	536	313.8000	XLON	00324668897TRLO0
10-Mar-2026	09:00:02	485	313.6000	XLON	00324668909TRLO0
10-Mar-2026	09:00:17	470	313.2000	XLON	00324669305TRLO0
10-Mar-2026	09:04:57	492	313.6000	XLON	00324670363TRLO0
10-Mar-2026	09:05:09	479	313.6000	XLON	00324670405TRLO0
10-Mar-2026	09:12:42	519	313.6000	XLON	00324672046TRLO0
10-Mar-2026	09:15:38	329	313.4000	XLON	00324672655TRLO0
10-Mar-2026	09:15:38	125	313.4000	XLON	00324672656TRLO0
10-Mar-2026	09:15:38	459	313.4000	XLON	00324672657TRLO0
10-Mar-2026	09:15:38	773	313.4000	XLON	00324672658TRLO0
10-Mar-2026	09:18:55	676	313.6000	XLON	00324673304TRLO0
10-Mar-2026	09:18:55	386	313.6000	XLON	00324673305TRLO0
10-Mar-2026	09:18:55	520	313.6000	TRQX	00324673306TRLO0
10-Mar-2026	09:18:55	531	313.6000	CHIX	00324673307TRLO0
10-Mar-2026	09:19:50	73	313.4000	XLON	00324673530TRLO0
10-Mar-2026	09:19:50	417	313.4000	XLON	00324673531TRLO0
10-Mar-2026	09:24:01	481	313.4000	XLON	00324674247TRLO0
10-Mar-2026	09:25:32	175	313.4000	XLON	00324674464TRLO0
10-Mar-2026	09:25:47	324	313.4000	XLON	00324674524TRLO0
10-Mar-2026	09:26:11	509	313.4000	XLON	00324674631TRLO0
10-Mar-2026	09:26:52	97	313.2000	XLON	00324674771TRLO0
10-Mar-2026	09:26:52	388	313.2000	XLON	00324674772TRLO0
10-Mar-2026	09:31:52	465	313.2000	XLON	00324675503TRLO0
10-Mar-2026	09:35:48	510	314.4000	XLON	00324676273TRLO0
10-Mar-2026	09:35:48	464	314.4000	XLON	00324676274TRLO0
10-Mar-2026	09:36:17	467	314.4000	XLON	00324676386TRLO0
10-Mar-2026	09:40:08	518	314.6000	CHIX	00324676978TRLO0
10-Mar-2026	09:40:08	567	314.6000	XLON	00324676979TRLO0
10-Mar-2026	09:45:16	1,373	314.4000	XLON	00324678164TRLO0
10-Mar-2026	09:48:58	528	314.8000	BATE	00324679025TRLO0
10-Mar-2026	09:48:58	700	314.8000	XLON	00324679026TRLO0
10-Mar-2026	09:48:58	528	314.8000	TRQX	00324679027TRLO0
10-Mar-2026	09:51:48	1,457	314.8000	XLON	00324679709TRLO0
10-Mar-2026	09:52:20	507	314.6000	XLON	00324679819TRLO0
10-Mar-2026	09:52:22	479	314.4000	XLON	00324679823TRLO0
10-Mar-2026	09:53:19	474	314.4000	XLON	00324679976TRLO0
10-Mar-2026	09:53:21	445	314.4000	XLON	00324679988TRLO0
10-Mar-2026	09:56:20	457	314.2000	XLON	00324680596TRLO0
10-Mar-2026	09:57:22	504	314.2000	XLON	00324680758TRLO0
10-Mar-2026	09:57:24	341	314.2000	XLON	00324680768TRLO0
10-Mar-2026	09:57:24	117	314.2000	XLON	00324680769TRLO0
10-Mar-2026	09:59:52	452	314.0000	XLON	00324681139TRLO0
10-Mar-2026	09:59:58	445	314.0000	XLON	00324681149TRLO0
10-Mar-2026	10:02:36	471	313.2000	XLON	00324681723TRLO0
10-Mar-2026	10:04:32	466	313.4000	XLON	00324682162TRLO0
10-Mar-2026	10:05:49	462	313.2000	XLON	00324682388TRLO0
10-Mar-2026	10:06:01	459	313.0000	XLON	00324682431TRLO0
10-Mar-2026	10:08:42	457	312.8000	XLON	00324683048TRLO0
10-Mar-2026	10:14:13	458	313.4000	XLON	00324683949TRLO0
10-Mar-2026	10:14:53	1	313.0000	XLON	00324684065TRLO0
10-Mar-2026	10:26:39	490	314.2000	XLON	00324686128TRLO0
10-Mar-2026	10:29:23	160	314.0000	XLON	00324686665TRLO0
10-Mar-2026	10:29:23	466	314.0000	XLON	00324686666TRLO0
10-Mar-2026	10:30:52	472	313.8000	XLON	00324686980TRLO0
10-Mar-2026	10:30:52	52	313.8000	XLON	00324686981TRLO0
10-Mar-2026	10:30:52	430	313.8000	XLON	00324686982TRLO0
10-Mar-2026	10:30:52	459	313.8000	XLON	00324686983TRLO0
10-Mar-2026	10:30:52	475	313.8000	XLON	00324686984TRLO0
10-Mar-2026	10:35:32	902	313.6000	XLON	00324688626TRLO0
10-Mar-2026	10:35:32	1,133	313.6000	CHIX	00324688628TRLO0
10-Mar-2026	10:36:55	839	313.4000	CHIX	00324689368TRLO0
10-Mar-2026	10:36:55	533	313.4000	XLON	00324689370TRLO0
10-Mar-2026	10:37:15	520	313.4000	XLON	00324689588TRLO0
10-Mar-2026	10:42:56	291	313.6000	XLON	00324690694TRLO0
10-Mar-2026	10:43:00	201	313.6000	XLON	00324690704TRLO0
10-Mar-2026	10:51:30	526	313.8000	XLON	00324691875TRLO0
10-Mar-2026	10:51:30	458	313.8000	XLON	00324691876TRLO0
10-Mar-2026	10:54:26	447	313.8000	TRQX	00324692293TRLO0
10-Mar-2026	10:56:31	521	314.4000	XLON	00324692649TRLO0
10-Mar-2026	10:56:53	247	314.2000	TRQX	00324692676TRLO0
10-Mar-2026	11:01:27	106	314.4000	XLON	00324693331TRLO0
10-Mar-2026	11:05:43	151	314.8000	XLON	00324694353TRLO0
10-Mar-2026	11:05:43	320	314.8000	XLON	00324694354TRLO0
10-Mar-2026	11:05:43	987	314.8000	XLON	00324694356TRLO0
10-Mar-2026	11:07:20	475	314.8000	XLON	00324694627TRLO0
10-Mar-2026	11:09:09	577	314.6000	XLON	00324695063TRLO0
10-Mar-2026	11:09:09	97	314.6000	XLON	00324695064TRLO0
10-Mar-2026	11:09:28	364	314.6000	XLON	00324695091TRLO0
10-Mar-2026	11:09:28	451	314.6000	XLON	00324695092TRLO0
10-Mar-2026	11:15:46	253	314.8000	XLON	00324696016TRLO0
10-Mar-2026	11:15:46	474	314.8000	XLON	00324696017TRLO0
10-Mar-2026	11:19:08	1	314.6000	XLON	00324696402TRLO0
10-Mar-2026	11:19:58	907	314.6000	XLON	00324696536TRLO0
10-Mar-2026	11:19:58	717	314.6000	XLON	00324696537TRLO0
10-Mar-2026	11:19:58	479	314.6000	TRQX	00324696538TRLO0
10-Mar-2026	11:22:24	1,560	314.8000	XLON	00324696900TRLO0
10-Mar-2026	11:22:24	368	314.8000	TRQX	00324696901TRLO0
10-Mar-2026	11:22:24	520	314.8000	CHIX	00324696902TRLO0
10-Mar-2026	11:27:59	884	314.8000	XLON	00324697556TRLO0
10-Mar-2026	11:28:58	329	314.6000	XLON	00324697704TRLO0
10-Mar-2026	11:28:58	193	314.6000	XLON	00324697705TRLO0
10-Mar-2026	11:30:59	477	314.6000	XLON	00324697908TRLO0
10-Mar-2026	11:36:29	495	314.6000	XLON	00324698520TRLO0
10-Mar-2026	11:37:35	476	314.6000	XLON	00324698745TRLO0
10-Mar-2026	11:37:59	155	314.4000	XLON	00324698857TRLO0
10-Mar-2026	11:37:59	362	314.4000	XLON	00324698858TRLO0
10-Mar-2026	11:38:52	507	314.2000	XLON	00324698957TRLO0
10-Mar-2026	11:40:00	493	314.2000	XLON	00324699099TRLO0
10-Mar-2026	11:49:01	184	314.0000	XLON	00324700561TRLO0
10-Mar-2026	11:49:01	274	314.0000	XLON	00324700562TRLO0
10-Mar-2026	11:59:49	655	313.8000	XLON	00324702037TRLO0
10-Mar-2026	11:59:49	483	313.8000	XLON	00324702038TRLO0
10-Mar-2026	11:59:49	449	313.8000	XLON	00324702039TRLO0
10-Mar-2026	11:59:49	479	313.8000	XLON	00324702040TRLO0
10-Mar-2026	11:59:49	470	313.8000	XLON	00324702041TRLO0
10-Mar-2026	12:00:12	544	313.6000	XLON	00324702153TRLO0
10-Mar-2026	12:00:12	639	313.4000	XLON	00324702155TRLO0
10-Mar-2026	12:02:52	235	313.2000	XLON	00324702573TRLO0
10-Mar-2026	12:02:52	285	313.2000	XLON	00324702574TRLO0
10-Mar-2026	12:05:26	471	313.0000	XLON	00324702993TRLO0
10-Mar-2026	12:05:57	468	312.8000	XLON	00324703071TRLO0
10-Mar-2026	12:06:48	529	312.6000	XLON	00324703338TRLO0
10-Mar-2026	12:09:23	483	313.2000	XLON	00324703992TRLO0
10-Mar-2026	12:19:30	464	313.4000	XLON	00324705256TRLO0
10-Mar-2026	12:19:30	318	313.4000	XLON	00324705257TRLO0
10-Mar-2026	12:19:30	138	313.4000	XLON	00324705258TRLO0
10-Mar-2026	12:19:49	1	313.2000	XLON	00324705303TRLO0
10-Mar-2026	12:22:46	456	313.8000	XLON	00324705802TRLO0
10-Mar-2026	12:23:52	472	313.6000	XLON	00324705936TRLO0
10-Mar-2026	12:23:52	774	313.6000	XLON	00324705937TRLO0
10-Mar-2026	12:24:23	513	313.4000	XLON	00324705996TRLO0
10-Mar-2026	12:29:38	449	313.4000	CHIX	00324706642TRLO0
10-Mar-2026	12:29:38	598	313.4000	XLON	00324706643TRLO0
10-Mar-2026	12:34:50	459	313.4000	TRQX	00324707488TRLO0
10-Mar-2026	12:34:50	881	313.4000	XLON	00324707489TRLO0
10-Mar-2026	12:34:50	465	313.4000	XLON	00324707490TRLO0
10-Mar-2026	12:36:36	521	313.2000	BATE	00324707633TRLO0
10-Mar-2026	12:36:36	593	313.2000	XLON	00324707634TRLO0
10-Mar-2026	12:36:36	449	313.2000	XLON	00324707635TRLO0
10-Mar-2026	12:45:10	445	314.0000	XLON	00324708409TRLO0
10-Mar-2026	12:45:10	459	314.0000	XLON	00324708410TRLO0
10-Mar-2026	12:45:10	454	314.0000	XLON	00324708411TRLO0
10-Mar-2026	12:48:06	528	313.8000	XLON	00324708714TRLO0
10-Mar-2026	12:48:06	448	313.8000	XLON	00324708715TRLO0
10-Mar-2026	12:48:13	522	313.6000	BATE	00324708726TRLO0
10-Mar-2026	12:48:13	467	313.6000	XLON	00324708727TRLO0
10-Mar-2026	12:51:54	445	313.6000	XLON	00324709107TRLO0
10-Mar-2026	13:00:35	468	313.8000	XLON	00324710521TRLO0
10-Mar-2026	13:01:32	467	313.8000	XLON	00324710679TRLO0
10-Mar-2026	13:04:24	1	313.6000	XLON	00324711235TRLO0
10-Mar-2026	13:04:24	36	313.6000	XLON	00324711236TRLO0
10-Mar-2026	13:07:44	478	313.8000	AQXE	00324711824TRLO0
10-Mar-2026	13:07:44	49	313.8000	XLON	00324711825TRLO0
10-Mar-2026	13:09:50	464	314.0000	XLON	00324712117TRLO0
10-Mar-2026	13:11:00	461	314.0000	XLON	00324712251TRLO0
10-Mar-2026	13:16:47	88	314.2000	TRQX	00324713037TRLO0
10-Mar-2026	13:19:03	538	314.2000	AQXE	00324713336TRLO0
10-Mar-2026	13:19:03	227	314.2000	TRQX	00324713337TRLO0
10-Mar-2026	13:19:11	837	314.2000	AQXE	00324713355TRLO0
10-Mar-2026	13:19:11	209	314.2000	TRQX	00324713356TRLO0
10-Mar-2026	13:19:11	126	314.2000	XLON	00324713357TRLO0
10-Mar-2026	13:20:27	37	314.2000	AQXE	00324713555TRLO0
10-Mar-2026	13:25:05	935	314.4000	XLON	00324714268TRLO0
10-Mar-2026	13:25:05	1,406	314.4000	XLON	00324714269TRLO0
10-Mar-2026	13:25:05	77	314.2000	AQXE	00324714270TRLO0
10-Mar-2026	13:34:33	100	314.8000	CHIX	00324717662TRLO0
10-Mar-2026	13:34:33	406	314.8000	CHIX	00324717663TRLO0
10-Mar-2026	13:34:33	506	314.8000	BATE	00324717664TRLO0
10-Mar-2026	13:34:33	506	314.8000	AQXE	00324717665TRLO0
10-Mar-2026	13:34:33	2,741	314.8000	XLON	00324717666TRLO0
10-Mar-2026	13:34:33	506	314.8000	TRQX	00324717667TRLO0
10-Mar-2026	13:37:48	495	314.8000	XLON	00324718861TRLO0
10-Mar-2026	13:37:48	27	314.8000	XLON	00324718862TRLO0
10-Mar-2026	13:37:48	485	314.8000	TRQX	00324718863TRLO0
10-Mar-2026	13:37:48	509	314.8000	TRQX	00324718864TRLO0
10-Mar-2026	13:37:48	541	314.8000	TRQX	00324718865TRLO0
10-Mar-2026	13:37:48	485	314.8000	CHIX	00324718866TRLO0
10-Mar-2026	13:37:48	509	314.8000	CHIX	00324718867TRLO0
10-Mar-2026	13:37:48	541	314.8000	CHIX	00324718868TRLO0
10-Mar-2026	13:38:55	253	314.8000	XLON	00324719250TRLO0
10-Mar-2026	13:40:45	288	314.8000	XLON	00324719887TRLO0
10-Mar-2026	13:40:45	206	314.8000	XLON	00324719888TRLO0
10-Mar-2026	13:40:45	603	314.8000	XLON	00324719889TRLO0
10-Mar-2026	13:40:45	541	314.8000	TRQX	00324719890TRLO0
10-Mar-2026	13:40:45	781	314.8000	XLON	00324719891TRLO0
10-Mar-2026	13:41:15	484	314.8000	BATE	00324719990TRLO0
10-Mar-2026	13:41:15	945	314.8000	CHIX	00324719991TRLO0
10-Mar-2026	13:41:15	943	314.8000	CHIX	00324719992TRLO0
10-Mar-2026	13:41:15	547	314.8000	CHIX	00324719993TRLO0
10-Mar-2026	13:41:15	882	314.8000	TRQX	00324719994TRLO0
10-Mar-2026	13:41:15	1,452	314.8000	XLON	00324719995TRLO0
10-Mar-2026	13:41:18	476	314.6000	BATE	00324720007TRLO0
10-Mar-2026	13:41:18	952	314.6000	CHIX	00324720008TRLO0
10-Mar-2026	13:41:18	3,332	314.6000	XLON	00324720009TRLO0
10-Mar-2026	13:41:18	806	314.6000	TRQX	00324720010TRLO0
10-Mar-2026	13:41:44	533	314.2000	XLON	00324720156TRLO0
10-Mar-2026	13:42:58	446	313.8000	XLON	00324720607TRLO0
10-Mar-2026	13:43:45	493	314.0000	XLON	00324720810TRLO0
10-Mar-2026	13:46:26	538	313.8000	XLON	00324721899TRLO0
10-Mar-2026	13:49:23	1	313.8000	XLON	00324722509TRLO0
10-Mar-2026	13:55:25	506	314.4000	XLON	00324724986TRLO0
10-Mar-2026	13:55:25	467	314.4000	XLON	00324724990TRLO0
10-Mar-2026	13:55:25	462	314.4000	XLON	00324724992TRLO0
10-Mar-2026	13:55:26	503	314.2000	XLON	00324725018TRLO0
10-Mar-2026	13:57:03	539	313.8000	XLON	00324725611TRLO0
10-Mar-2026	13:57:03	453	313.8000	XLON	00324725612TRLO0
10-Mar-2026	13:57:03	476	313.8000	XLON	00324725613TRLO0
10-Mar-2026	13:58:03	459	313.4000	XLON	00324726030TRLO0
10-Mar-2026	14:00:27	465	313.6000	XLON	00324726845TRLO0
10-Mar-2026	14:00:27	531	313.4000	XLON	00324726846TRLO0
10-Mar-2026	14:00:27	500	313.4000	XLON	00324726847TRLO0
10-Mar-2026	14:00:27	18	313.4000	XLON	00324726848TRLO0
10-Mar-2026	14:00:27	650	313.4000	CHIX	00324726849TRLO0
10-Mar-2026	14:00:59	514	313.0000	XLON	00324727039TRLO0
10-Mar-2026	14:01:33	475	312.8000	XLON	00324727214TRLO0
10-Mar-2026	14:02:57	528	312.6000	XLON	00324727569TRLO0
10-Mar-2026	14:06:12	502	313.4000	XLON	00324728336TRLO0
10-Mar-2026	14:06:12	470	313.4000	XLON	00324728337TRLO0
10-Mar-2026	14:06:12	456	313.4000	XLON	00324728338TRLO0
10-Mar-2026	14:06:12	17	313.4000	XLON	00324728339TRLO0
10-Mar-2026	14:09:25	515	313.4000	AQXE	00324729153TRLO0
10-Mar-2026	14:09:25	660	313.4000	XLON	00324729154TRLO0
10-Mar-2026	14:09:25	499	313.4000	XLON	00324729155TRLO0
10-Mar-2026	14:09:25	515	313.4000	TRQX	00324729156TRLO0
10-Mar-2026	14:11:27	942	313.2000	XLON	00324729740TRLO0
10-Mar-2026	14:11:27	471	313.2000	TRQX	00324729741TRLO0
10-Mar-2026	14:11:27	375	313.2000	BATE	00324729742TRLO0
10-Mar-2026	14:11:27	471	313.2000	CHIX	00324729743TRLO0
10-Mar-2026	14:11:27	772	313.0000	CHIX	00324729744TRLO0
10-Mar-2026	14:11:27	506	313.0000	XLON	00324729745TRLO0
10-Mar-2026	14:15:30	498	313.0000	XLON	00324730700TRLO0
10-Mar-2026	14:16:44	211	313.0000	XLON	00324730942TRLO0
10-Mar-2026	14:17:23	307	313.0000	XLON	00324731132TRLO0
10-Mar-2026	14:18:44	449	312.8000	XLON	00324731505TRLO0
10-Mar-2026	14:18:46	530	312.8000	XLON	00324731522TRLO0
10-Mar-2026	14:19:01	475	312.6000	XLON	00324731561TRLO0
10-Mar-2026	14:21:04	162	312.4000	XLON	00324732410TRLO0
10-Mar-2026	14:21:04	337	312.4000	XLON	00324732411TRLO0
10-Mar-2026	14:21:08	1	312.4000	XLON	00324732435TRLO0
10-Mar-2026	14:30:46	508	313.4000	AQXE	00324735770TRLO0
10-Mar-2026	14:30:46	738	313.4000	XLON	00324735771TRLO0
10-Mar-2026	14:30:46	508	313.4000	TRQX	00324735772TRLO0
10-Mar-2026	14:31:38	829	313.2000	BATE	00324736183TRLO0
10-Mar-2026	14:31:38	976	313.2000	XLON	00324736184TRLO0
10-Mar-2026	14:31:38	527	313.2000	XLON	00324736185TRLO0
10-Mar-2026	14:31:43	474	313.0000	BATE	00324736228TRLO0
10-Mar-2026	14:31:43	532	313.0000	BATE	00324736229TRLO0
10-Mar-2026	14:31:43	480	313.0000	XLON	00324736230TRLO0
10-Mar-2026	14:31:43	470	313.0000	XLON	00324736232TRLO0
10-Mar-2026	14:31:43	474	313.0000	XLON	00324736233TRLO0
10-Mar-2026	14:38:29	490	313.6000	XLON	00324739366TRLO0
10-Mar-2026	14:38:29	910	313.6000	CHIX	00324739367TRLO0
10-Mar-2026	14:39:58	100	313.8000	XLON	00324739780TRLO0
10-Mar-2026	14:39:58	832	313.8000	XLON	00324739781TRLO0
10-Mar-2026	14:40:36	976	314.2000	XLON	00324740164TRLO0
10-Mar-2026	14:41:26	453	314.2000	XLON	00324740414TRLO0
10-Mar-2026	14:41:26	481	314.2000	XLON	00324740415TRLO0
10-Mar-2026	14:42:07	937	314.2000	XLON	00324740711TRLO0
10-Mar-2026	14:44:10	747	314.4000	XLON	00324741545TRLO0
10-Mar-2026	14:45:36	287	314.4000	XLON	00324742096TRLO0
10-Mar-2026	14:45:37	188	314.4000	XLON	00324742103TRLO0
10-Mar-2026	14:45:37	296	314.4000	XLON	00324742104TRLO0
10-Mar-2026	14:45:45	186	314.4000	XLON	00324742225TRLO0
10-Mar-2026	14:45:45	471	314.4000	XLON	00324742226TRLO0
10-Mar-2026	14:45:45	904	314.4000	XLON	00324742227TRLO0
10-Mar-2026	14:46:16	924	314.4000	XLON	00324742454TRLO0
10-Mar-2026	14:47:24	1,401	314.2000	XLON	00324743052TRLO0
10-Mar-2026	14:47:25	137	314.2000	CHIX	00324743053TRLO0
10-Mar-2026	14:47:25	467	314.2000	AQXE	00324743054TRLO0
10-Mar-2026	14:47:54	235	314.2000	CHIX	00324743313TRLO0
10-Mar-2026	14:47:54	765	314.2000	CHIX	00324743314TRLO0
10-Mar-2026	14:47:54	121	314.2000	BATE	00324743315TRLO0
10-Mar-2026	14:47:54	879	314.2000	CHIX	00324743316TRLO0
10-Mar-2026	14:47:54	212	314.2000	BATE	00324743318TRLO0
10-Mar-2026	14:47:57	197	314.2000	CHIX	00324743384TRLO0
10-Mar-2026	14:48:00	394	314.2000	CHIX	00324743411TRLO0
10-Mar-2026	14:48:10	197	314.2000	CHIX	00324743497TRLO0
10-Mar-2026	14:48:16	587	314.2000	XLON	00324743559TRLO0
10-Mar-2026	14:48:16	4	314.2000	XLON	00324743560TRLO0
10-Mar-2026	14:48:16	409	314.2000	TRQX	00324743561TRLO0
10-Mar-2026	14:48:16	574	314.2000	XLON	00324743562TRLO0
10-Mar-2026	14:48:21	197	314.2000	AQXE	00324743588TRLO0
10-Mar-2026	14:48:21	229	314.2000	XLON	00324743589TRLO0
10-Mar-2026	14:48:21	500	314.2000	XLON	00324743591TRLO0
10-Mar-2026	14:48:26	500	314.2000	XLON	00324743611TRLO0
10-Mar-2026	14:48:26	197	314.2000	AQXE	00324743612TRLO0
10-Mar-2026	14:48:26	197	314.2000	XLON	00324743613TRLO0
10-Mar-2026	14:48:26	212	314.2000	BATE	00324743614TRLO0
10-Mar-2026	14:48:26	197	314.2000	CHIX	00324743615TRLO0
10-Mar-2026	14:48:26	197	314.2000	TRQX	00324743616TRLO0
10-Mar-2026	14:48:31	197	314.2000	CHIX	00324743634TRLO0
10-Mar-2026	14:48:31	147	314.2000	XLON	00324743635TRLO0
10-Mar-2026	14:48:31	50	314.2000	XLON	00324743636TRLO0
10-Mar-2026	14:49:00	462	314.2000	XLON	00324743817TRLO0
10-Mar-2026	14:49:00	212	314.2000	CHIX	00324743818TRLO0
10-Mar-2026	14:49:00	394	314.2000	XLON	00324743819TRLO0
10-Mar-2026	14:49:00	500	314.2000	XLON	00324743820TRLO0
10-Mar-2026	14:49:03	491	314.2000	XLON	00324743846TRLO0
10-Mar-2026	14:49:03	318	314.2000	XLON	00324743847TRLO0
10-Mar-2026	14:49:03	182	314.2000	XLON	00324743848TRLO0
10-Mar-2026	14:49:03	476	314.2000	XLON	00324743849TRLO0
10-Mar-2026	14:49:03	500	314.2000	XLON	00324743850TRLO0
10-Mar-2026	14:49:04	24	314.2000	XLON	00324743857TRLO0
10-Mar-2026	14:49:04	558	314.2000	XLON	00324743858TRLO0
10-Mar-2026	14:49:04	442	314.2000	XLON	00324743859TRLO0
10-Mar-2026	14:49:04	45	314.2000	XLON	00324743863TRLO0
10-Mar-2026	14:49:04	887	314.2000	CHIX	00324743864TRLO0
10-Mar-2026	14:49:09	449	314.2000	XLON	00324743906TRLO0
10-Mar-2026	14:49:09	68	314.2000	XLON	00324743909TRLO0
10-Mar-2026	14:49:10	558	314.2000	XLON	00324743910TRLO0
10-Mar-2026	14:49:10	442	314.2000	XLON	00324743911TRLO0
10-Mar-2026	14:49:10	1,000	314.2000	CHIX	00324743914TRLO0
10-Mar-2026	14:49:10	73	314.2000	XLON	00324743915TRLO0
10-Mar-2026	14:49:10	515	314.2000	XLON	00324743916TRLO0
10-Mar-2026	14:49:10	412	314.2000	XLON	00324743917TRLO0
10-Mar-2026	14:49:10	197	314.2000	AQXE	00324743918TRLO0
10-Mar-2026	14:49:10	197	314.2000	XLON	00324743919TRLO0
10-Mar-2026	14:49:10	197	314.2000	TRQX	00324743920TRLO0
10-Mar-2026	14:49:10	212	314.2000	BATE	00324743921TRLO0
10-Mar-2026	14:49:10	197	314.2000	CHIX	00324743922TRLO0
10-Mar-2026	14:49:10	479	314.2000	XLON	00324743923TRLO0
10-Mar-2026	14:49:10	521	314.2000	XLON	00324743924TRLO0
10-Mar-2026	14:49:10	197	314.2000	AQXE	00324743925TRLO0
10-Mar-2026	14:49:10	212	314.2000	XLON	00324743926TRLO0
10-Mar-2026	14:49:10	197	314.2000	TRQX	00324743927TRLO0
10-Mar-2026	14:49:10	197	314.2000	CHIX	00324743928TRLO0
10-Mar-2026	14:49:10	197	314.2000	BATE	00324743929TRLO0
10-Mar-2026	14:49:10	660	314.2000	XLON	00324743930TRLO0
10-Mar-2026	14:49:10	340	314.2000	XLON	00324743931TRLO0
10-Mar-2026	14:49:10	1,000	314.2000	CHIX	00324743932TRLO0
10-Mar-2026	14:49:10	180	314.2000	XLON	00324743933TRLO0
10-Mar-2026	14:49:10	660	314.2000	XLON	00324743934TRLO0
10-Mar-2026	14:49:10	26	314.2000	CHIX	00324743935TRLO0
10-Mar-2026	14:49:10	134	314.2000	XLON	00324743936TRLO0
10-Mar-2026	14:49:10	853	314.2000	XLON	00324743938TRLO0
10-Mar-2026	14:49:10	147	314.2000	XLON	00324743939TRLO0
10-Mar-2026	14:49:10	326	314.2000	XLON	00324743942TRLO0
10-Mar-2026	14:49:10	477	314.2000	XLON	00324743943TRLO0
10-Mar-2026	14:49:10	197	314.2000	AQXE	00324743944TRLO0
10-Mar-2026	14:49:10	512	314.2000	XLON	00324743953TRLO0
10-Mar-2026	14:49:10	488	314.2000	XLON	00324743954TRLO0
10-Mar-2026	14:49:11	515	314.2000	XLON	00324743958TRLO0
10-Mar-2026	14:49:11	472	314.2000	XLON	00324743959TRLO0
10-Mar-2026	14:49:11	13	314.2000	XLON	00324743960TRLO0
10-Mar-2026	14:49:11	197	314.2000	AQXE	00324743961TRLO0
10-Mar-2026	14:49:11	197	314.2000	XLON	00324743962TRLO0
10-Mar-2026	14:49:11	197	314.2000	TRQX	00324743963TRLO0
10-Mar-2026	14:49:11	212	314.2000	BATE	00324743964TRLO0
10-Mar-2026	14:49:11	197	314.2000	CHIX	00324743965TRLO0
10-Mar-2026	14:49:11	1,000	314.2000	CHIX	00324743967TRLO0
10-Mar-2026	14:49:11	505	314.2000	XLON	00324743968TRLO0
10-Mar-2026	14:49:11	495	314.2000	XLON	00324743969TRLO0
10-Mar-2026	14:49:11	563	314.2000	CHIX	00324743970TRLO0
10-Mar-2026	14:49:11	240	314.2000	XLON	00324743971TRLO0
10-Mar-2026	14:49:11	197	314.2000	AQXE	00324743972TRLO0
10-Mar-2026	14:49:11	503	314.2000	XLON	00324743976TRLO0
10-Mar-2026	14:49:11	242	314.2000	XLON	00324743978TRLO0
10-Mar-2026	14:49:11	255	314.2000	XLON	00324743979TRLO0
10-Mar-2026	14:49:12	197	314.2000	AQXE	00324743980TRLO0
10-Mar-2026	14:49:12	197	314.2000	XLON	00324743981TRLO0
10-Mar-2026	14:49:12	212	314.2000	BATE	00324743982TRLO0
10-Mar-2026	14:49:12	197	314.2000	TRQX	00324743983TRLO0
10-Mar-2026	14:49:12	197	314.2000	CHIX	00324743984TRLO0
10-Mar-2026	14:49:14	147	314.2000	XLON	00324743999TRLO0
10-Mar-2026	14:49:14	197	314.2000	TRQX	00324744000TRLO0
10-Mar-2026	14:49:14	67	314.2000	CHIX	00324744001TRLO0
10-Mar-2026	14:49:14	212	314.2000	BATE	00324744002TRLO0
10-Mar-2026	14:49:14	197	314.2000	AQXE	00324744003TRLO0
10-Mar-2026	14:49:14	130	314.2000	CHIX	00324744004TRLO0
10-Mar-2026	14:49:15	50	314.2000	XLON	00324744014TRLO0
10-Mar-2026	14:49:15	197	314.2000	AQXE	00324744015TRLO0
10-Mar-2026	14:49:15	212	314.2000	XLON	00324744016TRLO0
10-Mar-2026	14:49:15	197	314.2000	TRQX	00324744017TRLO0
10-Mar-2026	14:49:15	197	314.2000	BATE	00324744018TRLO0
10-Mar-2026	14:49:15	197	314.2000	CHIX	00324744019TRLO0
10-Mar-2026	14:49:15	197	314.2000	AQXE	00324744020TRLO0
10-Mar-2026	14:49:15	197	314.2000	BATE	00324744021TRLO0
10-Mar-2026	14:49:15	197	314.2000	CHIX	00324744022TRLO0
10-Mar-2026	14:49:15	212	314.2000	XLON	00324744023TRLO0
10-Mar-2026	14:49:15	197	314.2000	TRQX	00324744024TRLO0
10-Mar-2026	14:49:16	197	314.2000	AQXE	00324744028TRLO0
10-Mar-2026	14:49:16	212	314.2000	XLON	00324744029TRLO0
10-Mar-2026	14:49:16	197	314.2000	TRQX	00324744030TRLO0
10-Mar-2026	14:49:16	197	314.2000	BATE	00324744031TRLO0
10-Mar-2026	14:49:16	197	314.2000	CHIX	00324744032TRLO0
10-Mar-2026	14:49:16	197	314.2000	BATE	00324744033TRLO0
10-Mar-2026	14:49:16	212	314.2000	XLON	00324744034TRLO0
10-Mar-2026	14:49:16	197	314.2000	TRQX	00324744035TRLO0
10-Mar-2026	14:49:16	197	314.2000	AQXE	00324744036TRLO0
10-Mar-2026	14:49:16	197	314.2000	CHIX	00324744037TRLO0
10-Mar-2026	14:49:16	197	314.2000	AQXE	00324744040TRLO0
10-Mar-2026	14:49:16	212	314.2000	XLON	00324744041TRLO0
10-Mar-2026	14:49:16	197	314.2000	TRQX	00324744042TRLO0
10-Mar-2026	14:49:16	197	314.2000	BATE	00324744043TRLO0
10-Mar-2026	14:49:16	197	314.2000	CHIX	00324744044TRLO0
10-Mar-2026	14:49:16	197	314.2000	AQXE	00324744057TRLO0
10-Mar-2026	14:49:16	197	314.2000	CHIX	00324744058TRLO0
10-Mar-2026	14:49:16	197	314.2000	BATE	00324744059TRLO0
10-Mar-2026	14:49:16	212	314.2000	XLON	00324744060TRLO0
10-Mar-2026	14:49:16	197	314.2000	TRQX	00324744061TRLO0
10-Mar-2026	14:49:17	197	314.2000	AQXE	00324744062TRLO0
10-Mar-2026	14:49:17	212	314.2000	XLON	00324744063TRLO0
10-Mar-2026	14:49:17	197	314.2000	TRQX	00324744064TRLO0
10-Mar-2026	14:49:17	197	314.2000	BATE	00324744065TRLO0
10-Mar-2026	14:49:17	197	314.2000	CHIX	00324744066TRLO0
10-Mar-2026	14:49:18	212	314.2000	XLON	00324744085TRLO0
10-Mar-2026	14:49:18	197	314.2000	TRQX	00324744086TRLO0
10-Mar-2026	14:49:18	197	314.2000	BATE	00324744087TRLO0
10-Mar-2026	14:49:18	197	314.2000	CHIX	00324744088TRLO0
10-Mar-2026	14:49:18	197	314.2000	AQXE	00324744089TRLO0
10-Mar-2026	14:49:20	490	314.0000	XLON	00324744094TRLO0
10-Mar-2026	14:49:27	103	313.8000	XLON	00324744190TRLO0
10-Mar-2026	14:49:27	424	313.8000	XLON	00324744191TRLO0
10-Mar-2026	14:51:26	486	313.8000	XLON	00324745175TRLO0
10-Mar-2026	14:52:37	515	313.6000	XLON	00324745745TRLO0
10-Mar-2026	14:57:01	476	313.6000	XLON	00324747761TRLO0
10-Mar-2026	14:59:27	216	313.6000	XLON	00324748986TRLO0
10-Mar-2026	15:00:00	281	313.6000	XLON	00324749301TRLO0
10-Mar-2026	15:01:28	382	314.0000	XLON	00324750140TRLO0
10-Mar-2026	15:01:28	133	314.0000	XLON	00324750141TRLO0
10-Mar-2026	15:03:24	474	313.8000	XLON	00324750926TRLO0
10-Mar-2026	15:04:43	543	313.8000	XLON	00324751616TRLO0
10-Mar-2026	15:05:13	550	313.8000	XLON	00324751857TRLO0
10-Mar-2026	15:06:54	505	313.8000	XLON	00324752441TRLO0
10-Mar-2026	15:14:28	476	313.8000	XLON	00324756496TRLO0
10-Mar-2026	15:14:52	468	313.6000	XLON	00324756845TRLO0
10-Mar-2026	15:14:52	459	313.6000	XLON	00324756846TRLO0
10-Mar-2026	15:14:52	451	313.6000	XLON	00324756847TRLO0
10-Mar-2026	15:14:52	478	313.6000	XLON	00324756848TRLO0
10-Mar-2026	15:14:54	454	313.6000	XLON	00324756878TRLO0
10-Mar-2026	15:15:29	531	313.4000	XLON	00324757424TRLO0
10-Mar-2026	15:18:20	512	313.8000	XLON	00324759720TRLO0
10-Mar-2026	15:20:47	484	313.8000	XLON	00324761215TRLO0
10-Mar-2026	15:22:03	515	313.6000	XLON	00324762083TRLO0
10-Mar-2026	15:27:44	453	313.6000	XLON	00324765654TRLO0
10-Mar-2026	15:31:01	494	313.4000	XLON	00324767973TRLO0
10-Mar-2026	15:31:01	483	313.4000	XLON	00324767974TRLO0
10-Mar-2026	15:31:01	803	313.4000	XLON	00324767975TRLO0
10-Mar-2026	15:31:01	482	313.4000	XLON	00324767976TRLO0
10-Mar-2026	15:34:40	1,371	313.4000	XLON	00324769636TRLO0
10-Mar-2026	15:34:40	804	313.4000	CHIX	00324769637TRLO0
10-Mar-2026	15:34:40	277	313.4000	CHIX	00324769638TRLO0
10-Mar-2026	15:35:01	1,477	313.2000	XLON	00324769928TRLO0
10-Mar-2026	15:37:06	538	313.0000	XLON	00324770742TRLO0
10-Mar-2026	15:44:25	475	313.6000	XLON	00324773712TRLO0
10-Mar-2026	15:49:19	541	313.6000	XLON	00324775625TRLO0
10-Mar-2026	15:49:19	472	313.6000	XLON	00324775626TRLO0
10-Mar-2026	15:49:19	465	313.6000	XLON	00324775627TRLO0
10-Mar-2026	15:49:44	1,300	313.4000	XLON	00324775764TRLO0
10-Mar-2026	15:49:44	539	313.4000	AQXE	00324775765TRLO0
10-Mar-2026	15:49:44	509	313.2000	XLON	00324775769TRLO0
10-Mar-2026	15:50:02	454	313.0000	XLON	00324775952TRLO0
10-Mar-2026	15:51:00	464	313.2000	XLON	00324776322TRLO0
10-Mar-2026	15:53:31	514	313.6000	XLON	00324777187TRLO0
10-Mar-2026	15:53:51	473	313.6000	XLON	00324777299TRLO0
10-Mar-2026	15:59:52	492	315.0000	XLON	00324780378TRLO0
10-Mar-2026	15:59:58	26	315.2000	XLON	00324780459TRLO0
10-Mar-2026	15:59:58	459	315.2000	XLON	00324780461TRLO0
10-Mar-2026	16:00:02	508	314.8000	XLON	00324780576TRLO0
10-Mar-2026	16:00:05	477	314.6000	XLON	00324780597TRLO0
10-Mar-2026	16:00:13	456	314.6000	XLON	00324780661TRLO0
10-Mar-2026	16:00:19	464	314.6000	XLON	00324780695TRLO0
10-Mar-2026	16:00:27	492	314.4000	XLON	00324780798TRLO0
10-Mar-2026	16:01:51	522	314.6000	XLON	00324781441TRLO0
10-Mar-2026	16:05:00	464	314.6000	XLON	00324782562TRLO0
10-Mar-2026	16:05:25	538	314.4000	XLON	00324782759TRLO0
10-Mar-2026	16:09:05	461	314.4000	XLON	00324784162TRLO0
10-Mar-2026	16:09:08	536	314.4000	XLON	00324784193TRLO0
10-Mar-2026	16:09:12	531	314.4000	XLON	00324784236TRLO0
10-Mar-2026	16:14:27	518	315.4000	XLON	00324787015TRLO0
10-Mar-2026	16:14:29	458	315.4000	XLON	00324787036TRLO0
10-Mar-2026	16:18:08	471	315.2000	XLON	00324788706TRLO0
10-Mar-2026	16:18:08	486	315.2000	XLON	00324788707TRLO0
10-Mar-2026	16:18:08	483	315.2000	XLON	00324788708TRLO0
10-Mar-2026	16:18:08	958	315.0000	XLON	00324788711TRLO0
10-Mar-2026	16:18:11	565	315.0000	XLON	00324788734TRLO0
10-Mar-2026	16:19:41	475	315.2000	XLON	00324789528TRLO0
10-Mar-2026	16:20:27	464	314.4000	XLON	00324789879TRLO0
10-Mar-2026	16:20:48	344	314.0000	XLON	00324790005TRLO0
10-Mar-2026	16:20:48	143	314.0000	XLON	00324790006TRLO0
10-Mar-2026	16:22:09	1,220	314.2000	AQXE	00324790554TRLO0
10-Mar-2026	16:22:09	21	314.2000	TRQX	00324790555TRLO0
10-Mar-2026	16:22:09	903	314.2000	TRQX	00324790556TRLO0
10-Mar-2026	16:22:09	3,234	314.2000	XLON	00324790557TRLO0
10-Mar-2026	16:22:12	516	314.2000	XLON	00324790593TRLO0
11-Mar-2026	08:04:48	109	316.8000	TRQX	00324845065TRLO0
11-Mar-2026	08:04:56	103	316.8000	CHIX	00324845077TRLO0
11-Mar-2026	08:04:56	364	316.8000	CHIX	00324845078TRLO0
11-Mar-2026	08:04:56	391	316.8000	CHIX	00324845079TRLO0
11-Mar-2026	08:04:56	89	316.8000	CHIX	00324845080TRLO0
11-Mar-2026	08:04:56	120	316.8000	TRQX	00324845081TRLO0
11-Mar-2026	08:04:56	934	316.8000	XLON	00324845082TRLO0
11-Mar-2026	08:04:56	35	316.8000	TRQX	00324845083TRLO0
11-Mar-2026	08:04:56	1,028	316.8000	XLON	00324845084TRLO0
11-Mar-2026	08:04:56	497	316.8000	XLON	00324845085TRLO0
11-Mar-2026	08:04:56	837	316.8000	XLON	00324845086TRLO0
11-Mar-2026	08:04:56	180	316.8000	XLON	00324845087TRLO0
11-Mar-2026	08:04:56	978	316.8000	XLON	00324845088TRLO0
11-Mar-2026	08:06:18	503	316.6000	TRQX	00324845312TRLO0
11-Mar-2026	08:06:18	1,527	316.6000	XLON	00324845313TRLO0
11-Mar-2026	08:06:18	494	316.6000	XLON	00324845314TRLO0
11-Mar-2026	08:06:34	1,449	316.4000	XLON	00324845352TRLO0
11-Mar-2026	08:06:34	1,353	316.4000	CHIX	00324845353TRLO0
11-Mar-2026	08:08:07	496	316.2000	XLON	00324845629TRLO0
11-Mar-2026	08:08:33	499	316.2000	XLON	00324845987TRLO0
11-Mar-2026	08:10:14	494	316.4000	XLON	00324846302TRLO0
11-Mar-2026	08:10:16	512	316.2000	XLON	00324846305TRLO0
11-Mar-2026	08:11:03	527	315.8000	XLON	00324846413TRLO0
11-Mar-2026	08:11:06	506	315.6000	XLON	00324846422TRLO0
11-Mar-2026	08:13:24	457	315.8000	XLON	00324846656TRLO0
11-Mar-2026	08:23:22	473	317.2000	XLON	00324848104TRLO0
11-Mar-2026	08:24:55	649	317.0000	XLON	00324848331TRLO0
11-Mar-2026	08:25:45	482	316.8000	XLON	00324848516TRLO0
11-Mar-2026	08:27:14	761	317.0000	XLON	00324848710TRLO0
11-Mar-2026	08:29:15	525	317.2000	XLON	00324848984TRLO0
11-Mar-2026	08:30:18	474	318.2000	BATE	00324849122TRLO0
11-Mar-2026	08:30:18	521	318.2000	XLON	00324849123TRLO0
11-Mar-2026	08:30:30	870	318.0000	XLON	00324849165TRLO0
11-Mar-2026	08:32:17	528	318.0000	XLON	00324849361TRLO0
11-Mar-2026	08:32:31	453	317.4000	XLON	00324849409TRLO0
11-Mar-2026	08:33:33	430	316.8000	XLON	00324849541TRLO0
11-Mar-2026	08:33:33	70	316.8000	XLON	00324849542TRLO0
11-Mar-2026	08:38:04	481	316.6000	XLON	00324850146TRLO0
11-Mar-2026	08:38:04	55	316.6000	XLON	00324850147TRLO0
11-Mar-2026	08:38:04	781	316.4000	XLON	00324850148TRLO0
11-Mar-2026	08:39:50	100	316.4000	XLON	00324850479TRLO0
11-Mar-2026	08:47:06	560	317.8000	XLON	00324851559TRLO0
11-Mar-2026	08:47:42	49	317.6000	XLON	00324851655TRLO0
11-Mar-2026	08:47:42	495	317.6000	XLON	00324851656TRLO0
11-Mar-2026	08:47:42	467	317.6000	XLON	00324851657TRLO0
11-Mar-2026	08:47:42	157	317.6000	XLON	00324851658TRLO0
11-Mar-2026	08:47:42	307	317.6000	XLON	00324851659TRLO0
11-Mar-2026	08:47:42	476	317.6000	XLON	00324851660TRLO0
11-Mar-2026	08:48:11	547	317.4000	XLON	00324851738TRLO0
11-Mar-2026	08:48:26	163	317.2000	XLON	00324851782TRLO0
11-Mar-2026	08:48:26	379	317.2000	XLON	00324851783TRLO0
11-Mar-2026	08:49:00	536	317.0000	XLON	00324851905TRLO0
11-Mar-2026	08:49:33	502	316.8000	XLON	00324852042TRLO0
11-Mar-2026	08:57:08	535	317.4000	XLON	00324853189TRLO0
11-Mar-2026	08:57:08	489	317.4000	XLON	00324853190TRLO0
11-Mar-2026	09:00:07	715	317.2000	XLON	00324853743TRLO0
11-Mar-2026	09:00:07	327	317.2000	XLON	00324853744TRLO0
11-Mar-2026	09:00:28	578	317.0000	CHIX	00324853794TRLO0
11-Mar-2026	09:00:28	483	317.0000	XLON	00324853795TRLO0
11-Mar-2026	09:08:12	490	316.8000	XLON	00324855152TRLO0
11-Mar-2026	09:09:48	486	316.6000	XLON	00324855384TRLO0
11-Mar-2026	09:09:48	486	316.6000	XLON	00324855385TRLO0
11-Mar-2026	09:09:48	759	316.6000	XLON	00324855386TRLO0
11-Mar-2026	09:10:35	960	316.6000	XLON	00324855624TRLO0
11-Mar-2026	09:10:35	807	316.6000	CHIX	00324855625TRLO0
11-Mar-2026	09:11:54	533	316.4000	XLON	00324855800TRLO0
11-Mar-2026	09:11:57	507	316.0000	XLON	00324855823TRLO0
11-Mar-2026	09:18:14	514	316.8000	XLON	00324856693TRLO0
11-Mar-2026	09:19:07	469	316.6000	XLON	00324856784TRLO0
11-Mar-2026	09:19:44	496	316.4000	XLON	00324856878TRLO0
11-Mar-2026	09:22:33	477	316.4000	XLON	00324857240TRLO0
11-Mar-2026	09:22:36	453	316.2000	XLON	00324857247TRLO0
11-Mar-2026	09:28:06	474	316.4000	XLON	00324858067TRLO0
11-Mar-2026	09:28:59	550	316.2000	XLON	00324858234TRLO0
11-Mar-2026	09:29:57	510	316.0000	XLON	00324858376TRLO0
11-Mar-2026	09:32:43	518	316.0000	XLON	00324858723TRLO0
11-Mar-2026	09:33:40	510	316.0000	XLON	00324858891TRLO0
11-Mar-2026	09:37:13	530	316.2000	XLON	00324859317TRLO0
11-Mar-2026	09:37:13	785	316.0000	XLON	00324859318TRLO0
11-Mar-2026	09:42:19	538	316.2000	XLON	00324859963TRLO0
11-Mar-2026	09:43:28	459	316.2000	XLON	00324860214TRLO0
11-Mar-2026	09:43:53	472	316.2000	XLON	00324860277TRLO0
11-Mar-2026	09:47:29	480	316.0000	XLON	00324860772TRLO0
11-Mar-2026	09:49:42	462	316.0000	XLON	00324861041TRLO0
11-Mar-2026	09:49:43	481	316.0000	TRQX	00324861048TRLO0
11-Mar-2026	09:51:42	536	315.8000	XLON	00324861265TRLO0
11-Mar-2026	09:54:06	694	316.0000	XLON	00324861548TRLO0
11-Mar-2026	09:55:50	823	315.8000	XLON	00324861751TRLO0
11-Mar-2026	09:56:42	467	315.6000	XLON	00324861874TRLO0
11-Mar-2026	09:56:42	139	315.6000	XLON	00324861875TRLO0
11-Mar-2026	09:57:21	512	315.4000	XLON	00324861971TRLO0
11-Mar-2026	09:58:36	457	315.2000	XLON	00324862132TRLO0
11-Mar-2026	10:00:56	476	315.2000	XLON	00324862387TRLO0
11-Mar-2026	10:10:10	468	316.0000	XLON	00324863620TRLO0
11-Mar-2026	10:11:45	478	316.6000	XLON	00324863863TRLO0
11-Mar-2026	10:13:04	499	316.4000	XLON	00324864036TRLO0
11-Mar-2026	10:13:04	480	316.4000	XLON	00324864037TRLO0
11-Mar-2026	10:13:50	952	316.4000	TRQX	00324864130TRLO0
11-Mar-2026	10:13:50	498	316.4000	XLON	00324864131TRLO0
11-Mar-2026	10:15:11	694	316.6000	XLON	00324864358TRLO0
11-Mar-2026	10:16:16	456	316.4000	XLON	00324864450TRLO0
11-Mar-2026	10:24:20	465	316.4000	XLON	00324865408TRLO0
11-Mar-2026	10:24:20	473	316.4000	XLON	00324865409TRLO0
11-Mar-2026	10:24:20	506	316.4000	XLON	00324865410TRLO0
11-Mar-2026	10:31:12	529	316.6000	XLON	00324866289TRLO0
11-Mar-2026	10:31:12	467	316.6000	XLON	00324866290TRLO0
11-Mar-2026	10:31:12	468	316.6000	XLON	00324866291TRLO0
11-Mar-2026	10:34:24	448	316.6000	XLON	00324866708TRLO0
11-Mar-2026	10:34:24	471	316.6000	XLON	00324866709TRLO0
11-Mar-2026	10:35:18	950	316.4000	XLON	00324866825TRLO0
11-Mar-2026	10:35:18	279	316.4000	AQXE	00324866826TRLO0
11-Mar-2026	10:35:51	548	316.2000	XLON	00324866900TRLO0
11-Mar-2026	10:47:08	462	317.8000	XLON	00324868398TRLO0
11-Mar-2026	10:47:08	468	317.8000	XLON	00324868399TRLO0
11-Mar-2026	10:47:09	965	317.6000	XLON	00324868401TRLO0
11-Mar-2026	10:50:17	216	317.6000	XLON	00324868765TRLO0
11-Mar-2026	10:50:19	200	317.6000	XLON	00324868775TRLO0
11-Mar-2026	10:50:19	39	317.6000	XLON	00324868776TRLO0
11-Mar-2026	10:52:51	13	317.6000	XLON	00324869237TRLO0
11-Mar-2026	10:52:51	474	317.6000	XLON	00324869238TRLO0
11-Mar-2026	10:55:01	664	317.4000	XLON	00324869490TRLO0
11-Mar-2026	10:56:56	503	317.6000	XLON	00324869737TRLO0
11-Mar-2026	10:57:37	795	317.6000	XLON	00324869838TRLO0
11-Mar-2026	11:03:51	868	317.6000	XLON	00324870770TRLO0
11-Mar-2026	11:03:51	466	317.6000	XLON	00324870771TRLO0
11-Mar-2026	11:03:51	459	317.6000	XLON	00324870772TRLO0
11-Mar-2026	11:05:17	501	317.8000	XLON	00324871052TRLO0
11-Mar-2026	11:14:59	117	318.4000	BATE	00324872308TRLO0
11-Mar-2026	11:17:26	361	318.4000	XLON	00324872652TRLO0
11-Mar-2026	11:17:26	469	318.4000	XLON	00324872653TRLO0
11-Mar-2026	11:17:26	947	318.4000	XLON	00324872654TRLO0
11-Mar-2026	11:18:41	587	318.4000	XLON	00324872771TRLO0
11-Mar-2026	11:20:00	497	318.2000	XLON	00324872978TRLO0
11-Mar-2026	11:20:00	467	318.2000	XLON	00324872979TRLO0
11-Mar-2026	11:22:59	552	318.2000	XLON	00324873282TRLO0
11-Mar-2026	11:22:59	535	318.2000	AQXE	00324873283TRLO0
11-Mar-2026	11:23:39	817	318.0000	XLON	00324873383TRLO0
11-Mar-2026	11:26:21	486	318.2000	XLON	00324873653TRLO0
11-Mar-2026	11:29:40	492	318.0000	XLON	00324874091TRLO0
11-Mar-2026	11:30:01	545	317.6000	XLON	00324874120TRLO0
11-Mar-2026	11:33:15	507	317.8000	XLON	00324874440TRLO0
11-Mar-2026	11:33:50	173	317.6000	XLON	00324874494TRLO0
11-Mar-2026	11:34:12	367	317.6000	XLON	00324874548TRLO0
11-Mar-2026	11:39:43	526	318.0000	XLON	00324875128TRLO0
11-Mar-2026	11:40:05	493	317.8000	XLON	00324875155TRLO0
11-Mar-2026	11:40:42	528	317.6000	XLON	00324875233TRLO0
11-Mar-2026	11:42:23	546	317.8000	XLON	00324875394TRLO0
11-Mar-2026	11:42:57	462	317.6000	XLON	00324875455TRLO0
11-Mar-2026	11:44:15	543	317.6000	XLON	00324875686TRLO0
11-Mar-2026	11:45:41	497	317.6000	XLON	00324875825TRLO0
11-Mar-2026	11:47:59	476	317.4000	XLON	00324876039TRLO0
11-Mar-2026	11:50:03	506	317.4000	XLON	00324876354TRLO0
11-Mar-2026	11:55:53	461	318.2000	XLON	00324877479TRLO0
11-Mar-2026	11:56:08	513	318.0000	XLON	00324877557TRLO0
11-Mar-2026	12:05:07	484	318.0000	XLON	00324878753TRLO0
11-Mar-2026	12:05:07	455	318.0000	XLON	00324878754TRLO0
11-Mar-2026	12:05:39	902	317.8000	XLON	00324878801TRLO0
11-Mar-2026	12:05:39	375	317.8000	BATE	00324878802TRLO0
11-Mar-2026	12:05:39	471	317.6000	XLON	00324878803TRLO0
11-Mar-2026	12:07:02	477	317.6000	XLON	00324878940TRLO0
11-Mar-2026	12:11:00	511	317.4000	XLON	00324879535TRLO0
11-Mar-2026	12:12:24	452	317.0000	XLON	00324879687TRLO0
11-Mar-2026	12:13:00	514	317.0000	XLON	00324879739TRLO0
11-Mar-2026	12:14:21	482	316.8000	XLON	00324879857TRLO0
11-Mar-2026	12:14:24	467	316.8000	XLON	00324879862TRLO0
11-Mar-2026	12:16:43	453	316.8000	XLON	00324880212TRLO0
11-Mar-2026	12:20:33	474	316.8000	XLON	00324880546TRLO0
11-Mar-2026	12:22:07	473	316.6000	XLON	00324880683TRLO0
11-Mar-2026	12:28:19	498	317.4000	XLON	00324881863TRLO0
11-Mar-2026	12:28:24	489	317.6000	XLON	00324881877TRLO0
11-Mar-2026	12:29:33	481	317.6000	XLON	00324882024TRLO0
11-Mar-2026	12:31:10	467	317.4000	XLON	00324882536TRLO0
11-Mar-2026	12:33:51	452	317.2000	XLON	00324882922TRLO0
11-Mar-2026	12:36:55	473	317.2000	XLON	00324883261TRLO0
11-Mar-2026	12:36:55	74	317.2000	XLON	00324883262TRLO0
11-Mar-2026	12:37:43	512	317.2000	XLON	00324883332TRLO0
11-Mar-2026	12:38:48	493	317.2000	XLON	00324883429TRLO0
11-Mar-2026	12:39:12	493	317.2000	XLON	00324883497TRLO0
11-Mar-2026	12:39:19	537	317.2000	XLON	00324883511TRLO0
11-Mar-2026	12:41:51	517	317.0000	XLON	00324883807TRLO0
11-Mar-2026	12:42:24	547	316.8000	XLON	00324883869TRLO0
11-Mar-2026	12:43:46	532	316.6000	XLON	00324884070TRLO0
11-Mar-2026	12:45:48	513	316.2000	XLON	00324884304TRLO0
11-Mar-2026	12:46:16	505	316.0000	XLON	00324884385TRLO0
11-Mar-2026	12:53:47	503	316.0000	XLON	00324885329TRLO0
11-Mar-2026	13:01:51	458	316.6000	XLON	00324887138TRLO0
11-Mar-2026	13:01:51	122	316.6000	XLON	00324887139TRLO0
11-Mar-2026	13:01:51	338	316.6000	XLON	00324887140TRLO0
11-Mar-2026	13:10:29	474	317.2000	XLON	00324888265TRLO0
11-Mar-2026	13:10:29	930	317.2000	XLON	00324888266TRLO0
11-Mar-2026	13:11:25	671	317.2000	XLON	00324888373TRLO0
11-Mar-2026	13:11:41	229	317.0000	BATE	00324888397TRLO0
11-Mar-2026	13:12:35	263	317.0000	BATE	00324888575TRLO0
11-Mar-2026	13:12:35	546	317.0000	XLON	00324888576TRLO0
11-Mar-2026	13:12:35	486	317.0000	XLON	00324888577TRLO0
11-Mar-2026	13:12:35	943	317.0000	XLON	00324888578TRLO0
11-Mar-2026	13:14:55	491	316.8000	XLON	00324889036TRLO0
11-Mar-2026	13:16:44	477	316.6000	XLON	00324889310TRLO0
11-Mar-2026	13:16:51	543	316.4000	XLON	00324889321TRLO0
11-Mar-2026	13:23:13	475	316.8000	XLON	00324890265TRLO0
11-Mar-2026	13:23:13	480	316.8000	XLON	00324890266TRLO0
11-Mar-2026	13:23:13	317	316.6000	BATE	00324890267TRLO0
11-Mar-2026	13:23:13	1,002	316.6000	XLON	00324890268TRLO0
11-Mar-2026	13:29:29	1,241	317.0000	XLON	00324891262TRLO0
11-Mar-2026	13:29:54	463	316.8000	XLON	00324891366TRLO0
11-Mar-2026	13:29:54	99	316.8000	XLON	00324891367TRLO0
11-Mar-2026	13:29:54	418	316.8000	XLON	00324891368TRLO0
11-Mar-2026	13:29:54	474	316.8000	XLON	00324891369TRLO0
11-Mar-2026	13:29:54	519	316.8000	XLON	00324891370TRLO0
11-Mar-2026	13:29:54	451	316.8000	XLON	00324891371TRLO0
11-Mar-2026	13:35:22	1,509	316.8000	BATE	00324893689TRLO0
11-Mar-2026	13:35:22	492	316.8000	XLON	00324893714TRLO0
11-Mar-2026	13:36:25	1,125	316.8000	BATE	00324894458TRLO0
11-Mar-2026	13:36:25	517	316.8000	BATE	00324894459TRLO0
11-Mar-2026	13:36:25	466	316.8000	XLON	00324894460TRLO0
11-Mar-2026	13:36:25	472	316.8000	XLON	00324894461TRLO0
11-Mar-2026	13:36:28	515	316.8000	XLON	00324894475TRLO0
11-Mar-2026	13:40:49	479	317.4000	CHIX	00324895993TRLO0
11-Mar-2026	13:41:26	479	317.4000	CHIX	00324896209TRLO0
11-Mar-2026	13:41:26	468	317.4000	CHIX	00324896210TRLO0
11-Mar-2026	13:41:26	510	317.4000	XLON	00324896211TRLO0
11-Mar-2026	13:41:26	480	317.4000	XLON	00324896212TRLO0
11-Mar-2026	13:41:26	468	317.4000	TRQX	00324896213TRLO0
11-Mar-2026	13:41:27	14	317.2000	XLON	00324896215TRLO0
11-Mar-2026	13:41:27	546	317.2000	XLON	00324896216TRLO0
11-Mar-2026	13:41:27	981	317.2000	XLON	00324896217TRLO0
11-Mar-2026	13:42:33	509	317.0000	XLON	00324896486TRLO0
11-Mar-2026	13:42:51	471	317.0000	XLON	00324896538TRLO0
11-Mar-2026	13:43:53	667	316.8000	XLON	00324896813TRLO0
11-Mar-2026	13:47:47	893	316.8000	XLON	00324898102TRLO0
11-Mar-2026	13:47:47	430	316.8000	XLON	00324898103TRLO0
11-Mar-2026	13:47:47	46	316.8000	XLON	00324898104TRLO0
11-Mar-2026	13:47:47	463	316.8000	XLON	00324898105TRLO0
11-Mar-2026	13:47:47	475	316.8000	XLON	00324898106TRLO0
11-Mar-2026	13:47:47	486	316.8000	XLON	00324898107TRLO0
11-Mar-2026	13:47:54	467	316.8000	XLON	00324898189TRLO0
11-Mar-2026	13:49:38	448	316.6000	XLON	00324900188TRLO0
11-Mar-2026	13:49:38	1	316.6000	XLON	00324900189TRLO0
11-Mar-2026	13:49:38	82	316.6000	XLON	00324900190TRLO0
11-Mar-2026	13:49:46	514	316.4000	XLON	00324900309TRLO0
11-Mar-2026	13:51:10	485	316.4000	XLON	00324901828TRLO0
11-Mar-2026	13:58:05	132	317.2000	XLON	00324909097TRLO0
11-Mar-2026	13:59:23	304	317.6000	BATE	00324910599TRLO0
11-Mar-2026	13:59:23	924	317.6000	XLON	00324910600TRLO0
11-Mar-2026	14:00:40	496	318.0000	TRQX	00324912565TRLO0
11-Mar-2026	14:01:02	1,201	318.2000	XLON	00324913525TRLO0
11-Mar-2026	14:01:02	780	318.2000	XLON	00324913526TRLO0
11-Mar-2026	14:01:02	815	318.2000	XLON	00324913527TRLO0
11-Mar-2026	14:01:02	466	318.2000	TRQX	00324913528TRLO0
11-Mar-2026	14:01:02	517	318.2000	CHIX	00324913530TRLO0
11-Mar-2026	14:01:02	466	318.2000	BATE	00324913531TRLO0
11-Mar-2026	14:01:02	466	318.2000	AQXE	00324913532TRLO0
11-Mar-2026	14:01:19	204	318.0000	XLON	00324914092TRLO0
11-Mar-2026	14:01:19	661	318.0000	XLON	00324914093TRLO0
11-Mar-2026	14:01:19	974	318.0000	XLON	00324914094TRLO0
11-Mar-2026	14:01:19	946	318.0000	TRQX	00324914095TRLO0
11-Mar-2026	14:02:05	78	318.2000	XLON	00324915190TRLO0
11-Mar-2026	14:02:34	187	318.0000	XLON	00324915740TRLO0
11-Mar-2026	14:02:42	308	318.0000	XLON	00324915846TRLO0
11-Mar-2026	14:03:16	520	317.8000	XLON	00324916420TRLO0
11-Mar-2026	14:05:53	482	318.2000	XLON	00324919656TRLO0
11-Mar-2026	14:06:15	538	318.0000	XLON	00324920035TRLO0
11-Mar-2026	14:06:24	43	317.8000	XLON	00324920177TRLO0
11-Mar-2026	14:07:10	442	318.0000	XLON	00324920908TRLO0
11-Mar-2026	14:11:21	472	318.0000	XLON	00324925547TRLO0
11-Mar-2026	14:11:21	508	318.0000	XLON	00324925548TRLO0
11-Mar-2026	14:12:20	542	317.8000	BATE	00324926422TRLO0
11-Mar-2026	14:12:20	613	317.8000	XLON	00324926423TRLO0
11-Mar-2026	14:13:45	749	317.6000	XLON	00324927947TRLO0
11-Mar-2026	14:14:40	537	318.4000	XLON	00324928888TRLO0
11-Mar-2026	14:14:48	510	318.2000	XLON	00324929041TRLO0
11-Mar-2026	14:17:38	493	318.4000	XLON	00324931870TRLO0
11-Mar-2026	14:18:32	751	318.2000	XLON	00324932779TRLO0
11-Mar-2026	14:20:01	758	318.2000	XLON	00324934253TRLO0
11-Mar-2026	14:22:50	834	318.2000	XLON	00324936963TRLO0
11-Mar-2026	14:22:50	474	318.2000	XLON	00324936964TRLO0
11-Mar-2026	14:23:54	529	318.0000	BATE	00324937901TRLO0
11-Mar-2026	14:23:54	609	318.0000	CHIX	00324937902TRLO0
11-Mar-2026	14:23:54	529	318.0000	XLON	00324937903TRLO0
11-Mar-2026	14:25:32	83	317.8000	XLON	00324939556TRLO0
11-Mar-2026	14:25:32	436	317.8000	XLON	00324939557TRLO0
11-Mar-2026	14:27:04	542	317.8000	XLON	00324941054TRLO0
11-Mar-2026	14:31:12	461	318.0000	XLON	00324945759TRLO0
11-Mar-2026	14:34:31	473	318.0000	AQXE	00324949423TRLO0
11-Mar-2026	14:34:31	218	318.0000	AQXE	00324949424TRLO0
11-Mar-2026	14:35:11	289	318.0000	AQXE	00324950314TRLO0
11-Mar-2026	14:35:11	372	318.0000	AQXE	00324950315TRLO0
11-Mar-2026	14:35:48	469	318.2000	AQXE	00324950760TRLO0
11-Mar-2026	14:37:25	592	318.2000	AQXE	00324952539TRLO0
11-Mar-2026	14:37:25	99	318.2000	AQXE	00324952540TRLO0
11-Mar-2026	14:37:28	165	318.2000	AQXE	00324952575TRLO0
11-Mar-2026	14:39:40	632	318.8000	XLON	00324954575TRLO0
11-Mar-2026	14:39:40	761	318.8000	XLON	00324954576TRLO0
11-Mar-2026	14:42:26	2	319.2000	BATE	00324957472TRLO0
11-Mar-2026	14:42:40	1,437	319.4000	XLON	00324957779TRLO0
11-Mar-2026	14:42:40	469	319.4000	CHIX	00324957780TRLO0
11-Mar-2026	14:42:40	469	319.4000	AQXE	00324957784TRLO0
11-Mar-2026	14:45:10	518	319.6000	XLON	00324960168TRLO0
11-Mar-2026	14:45:10	1,016	319.6000	XLON	00324960169TRLO0
11-Mar-2026	14:45:10	4	319.6000	AQXE	00324960170TRLO0
11-Mar-2026	14:46:05	435	319.6000	XLON	00324961162TRLO0
11-Mar-2026	14:46:05	79	319.6000	XLON	00324961163TRLO0
11-Mar-2026	14:46:11	401	319.6000	XLON	00324961243TRLO0
11-Mar-2026	14:46:48	657	319.6000	XLON	00324961829TRLO0
11-Mar-2026	14:47:00	476	319.6000	AQXE	00324962060TRLO0
11-Mar-2026	14:47:00	325	319.6000	XLON	00324962061TRLO0
11-Mar-2026	14:47:00	490	319.6000	XLON	00324962062TRLO0
11-Mar-2026	14:47:14	357	319.4000	BATE	00324962350TRLO0
11-Mar-2026	14:47:31	114	319.4000	BATE	00324962697TRLO0
11-Mar-2026	14:48:45	697	319.6000	BATE	00324963962TRLO0
11-Mar-2026	14:50:15	454	320.0000	XLON	00324965564TRLO0
11-Mar-2026	14:51:45	1,446	319.8000	XLON	00324967075TRLO0
11-Mar-2026	14:52:20	465	320.2000	XLON	00324967619TRLO0
11-Mar-2026	14:52:55	1,783	320.0000	XLON	00324968210TRLO0
11-Mar-2026	14:52:55	469	320.0000	TRQX	00324968211TRLO0
11-Mar-2026	14:56:12	604	320.0000	TRQX	00324971472TRLO0
11-Mar-2026	14:56:12	641	320.0000	XLON	00324971473TRLO0
11-Mar-2026	14:56:12	1,399	320.0000	XLON	00324971474TRLO0
11-Mar-2026	14:59:49	482	320.2000	AQXE	00324975368TRLO0
11-Mar-2026	15:00:07	482	320.4000	BATE	00324975858TRLO0
11-Mar-2026	15:00:07	482	320.4000	XLON	00324975859TRLO0
11-Mar-2026	15:00:07	567	320.4000	XLON	00324975860TRLO0
11-Mar-2026	15:00:14	282	320.4000	XLON	00324976021TRLO0
11-Mar-2026	15:01:00	475	320.4000	XLON	00324977080TRLO0
11-Mar-2026	15:05:58	827	320.8000	XLON	00324982255TRLO0
11-Mar-2026	15:05:58	975	320.8000	XLON	00324982256TRLO0
11-Mar-2026	15:05:58	465	320.6000	XLON	00324982257TRLO0
11-Mar-2026	15:05:58	503	320.6000	XLON	00324982258TRLO0
11-Mar-2026	15:05:58	454	320.6000	AQXE	00324982259TRLO0
11-Mar-2026	15:06:24	825	320.6000	XLON	00324982654TRLO0
11-Mar-2026	15:06:48	918	320.4000	XLON	00324983134TRLO0
11-Mar-2026	15:06:48	150	320.4000	AQXE	00324983135TRLO0
11-Mar-2026	15:08:01	525	320.2000	XLON	00324984138TRLO0
11-Mar-2026	15:08:34	68	320.2000	XLON	00324984721TRLO0
11-Mar-2026	15:09:23	475	320.2000	XLON	00324985419TRLO0
11-Mar-2026	15:09:47	500	320.2000	XLON	00324985847TRLO0
11-Mar-2026	15:11:17	504	320.0000	XLON	00324987427TRLO0
11-Mar-2026	15:12:39	674	320.0000	XLON	00324988882TRLO0
11-Mar-2026	15:12:57	300	319.8000	XLON	00324989178TRLO0
11-Mar-2026	15:12:57	3	319.8000	XLON	00324989179TRLO0
11-Mar-2026	15:12:57	150	319.8000	XLON	00324989180TRLO0
11-Mar-2026	15:15:42	145	319.8000	XLON	00324991620TRLO0
11-Mar-2026	15:19:17	506	320.0000	CHIX	00324994972TRLO0
11-Mar-2026	15:19:17	448	320.0000	CHIX	00324994973TRLO0
11-Mar-2026	15:19:17	452	320.0000	XLON	00324994974TRLO0
11-Mar-2026	15:19:17	909	320.0000	XLON	00324994975TRLO0
11-Mar-2026	15:19:17	482	320.0000	XLON	00324994976TRLO0
11-Mar-2026	15:19:26	21	319.8000	XLON	00324995081TRLO0
11-Mar-2026	15:19:26	292	319.8000	XLON	00324995082TRLO0
11-Mar-2026	15:19:26	480	319.8000	XLON	00324995083TRLO0
11-Mar-2026	15:26:09	1,118	319.6000	XLON	00325001691TRLO0
11-Mar-2026	15:26:09	494	319.6000	XLON	00325001692TRLO0
11-Mar-2026	15:26:09	480	319.6000	XLON	00325001693TRLO0
11-Mar-2026	15:26:09	468	319.6000	XLON	00325001694TRLO0
11-Mar-2026	15:26:09	479	319.6000	XLON	00325001695TRLO0
11-Mar-2026	15:27:06	481	319.8000	XLON	00325002537TRLO0
11-Mar-2026	15:28:39	471	320.2000	XLON	00325004236TRLO0
11-Mar-2026	15:28:39	470	320.2000	XLON	00325004237TRLO0
11-Mar-2026	15:29:55	1,484	320.2000	XLON	00325005220TRLO0
11-Mar-2026	15:30:23	494	320.0000	AQXE	00325005659TRLO0
11-Mar-2026	15:30:23	596	320.0000	XLON	00325005660TRLO0
11-Mar-2026	15:30:23	1,366	320.0000	XLON	00325005661TRLO0
11-Mar-2026	15:32:30	480	320.0000	XLON	00325007678TRLO0
11-Mar-2026	15:34:40	530	320.0000	XLON	00325009478TRLO0
11-Mar-2026	15:34:40	452	320.0000	XLON	00325009479TRLO0
11-Mar-2026	15:35:31	95	319.8000	XLON	00325010285TRLO0
11-Mar-2026	15:35:31	438	319.8000	XLON	00325010286TRLO0
11-Mar-2026	15:37:19	833	319.6000	XLON	00325011863TRLO0
11-Mar-2026	15:37:19	486	319.6000	XLON	00325011864TRLO0
11-Mar-2026	15:38:00	12	319.4000	XLON	00325012397TRLO0
11-Mar-2026	15:38:00	1,528	319.4000	XLON	00325012398TRLO0
11-Mar-2026	15:39:47	686	319.2000	XLON	00325013848TRLO0
11-Mar-2026	15:41:50	455	319.4000	XLON	00325015574TRLO0
11-Mar-2026	15:45:02	578	319.4000	XLON	00325018227TRLO0
11-Mar-2026	15:45:02	497	319.4000	XLON	00325018228TRLO0
11-Mar-2026	15:45:02	492	319.4000	XLON	00325018229TRLO0
11-Mar-2026	15:45:02	458	319.4000	XLON	00325018230TRLO0
11-Mar-2026	15:46:35	524	319.2000	XLON	00325019737TRLO0
11-Mar-2026	15:46:35	464	319.2000	XLON	00325019738TRLO0
11-Mar-2026	15:46:35	501	319.2000	XLON	00325019739TRLO0
11-Mar-2026	15:49:39	1,355	319.0000	XLON	00325022615TRLO0
11-Mar-2026	15:49:39	487	319.0000	XLON	00325022616TRLO0
11-Mar-2026	15:49:39	509	319.0000	BATE	00325022617TRLO0
11-Mar-2026	15:50:34	531	318.8000	XLON	00325023525TRLO0
11-Mar-2026	15:51:22	231	318.8000	XLON	00325024663TRLO0
11-Mar-2026	15:53:44	566	320.0000	XLON	00325026761TRLO0
11-Mar-2026	15:54:09	160	319.8000	XLON	00325027003TRLO0
11-Mar-2026	15:56:12	682	320.4000	XLON	00325028945TRLO0
11-Mar-2026	15:56:12	291	320.4000	XLON	00325028946TRLO0
11-Mar-2026	15:57:20	478	320.4000	XLON	00325029863TRLO0
11-Mar-2026	15:58:25	583	320.4000	XLON	00325030711TRLO0
11-Mar-2026	15:58:31	279	320.4000	XLON	00325030820TRLO0
11-Mar-2026	15:58:31	191	320.4000	XLON	00325030821TRLO0
11-Mar-2026	15:59:13	454	320.2000	AQXE	00325031470TRLO0
11-Mar-2026	15:59:13	189	320.2000	XLON	00325031471TRLO0
11-Mar-2026	15:59:13	976	320.2000	XLON	00325031472TRLO0
11-Mar-2026	15:59:13	738	320.2000	XLON	00325031473TRLO0
11-Mar-2026	15:59:41	795	320.2000	XLON	00325031972TRLO0
11-Mar-2026	16:00:13	107	320.0000	XLON	00325032846TRLO0
11-Mar-2026	16:00:13	1,122	320.0000	XLON	00325032847TRLO0
11-Mar-2026	16:00:21	550	319.8000	XLON	00325033037TRLO0
11-Mar-2026	16:00:33	64	319.4000	XLON	00325033187TRLO0
11-Mar-2026	16:00:33	428	319.4000	XLON	00325033188TRLO0
11-Mar-2026	16:02:07	13	319.2000	XLON	00325034702TRLO0
11-Mar-2026	16:02:08	446	319.2000	XLON	00325034710TRLO0
11-Mar-2026	16:04:24	519	319.6000	XLON	00325036775TRLO0
11-Mar-2026	16:04:24	500	319.6000	XLON	00325036776TRLO0
11-Mar-2026	16:04:24	497	319.6000	XLON	00325036777TRLO0
11-Mar-2026	16:05:59	1,163	319.4000	XLON	00325038241TRLO0
11-Mar-2026	16:05:59	305	319.4000	AQXE	00325038242TRLO0
11-Mar-2026	16:05:59	192	319.4000	AQXE	00325038243TRLO0
11-Mar-2026	16:06:02	495	319.2000	BATE	00325038272TRLO0
11-Mar-2026	16:06:02	645	319.2000	XLON	00325038273TRLO0
11-Mar-2026	16:06:14	378	319.2000	BATE	00325038479TRLO0
11-Mar-2026	16:08:32	514	319.0000	XLON	00325040485TRLO0
11-Mar-2026	16:09:44	568	318.8000	XLON	00325041578TRLO0
11-Mar-2026	16:09:44	502	318.8000	XLON	00325041579TRLO0
11-Mar-2026	16:09:55	503	318.6000	CHIX	00325041677TRLO0
11-Mar-2026	16:09:55	598	318.6000	XLON	00325041678TRLO0
11-Mar-2026	16:10:41	489	318.8000	XLON	00325042640TRLO0
11-Mar-2026	16:11:42	452	319.0000	XLON	00325043537TRLO0
11-Mar-2026	16:12:05	450	318.8000	XLON	00325043903TRLO0
11-Mar-2026	16:15:42	498	319.0000	XLON	00325047443TRLO0
11-Mar-2026	16:15:42	500	319.0000	XLON	00325047444TRLO0
11-Mar-2026	16:15:42	514	319.0000	XLON	00325047445TRLO0
11-Mar-2026	16:15:42	995	319.0000	XLON	00325047449TRLO0
11-Mar-2026	16:15:42	337	318.8000	XLON	00325047461TRLO0
11-Mar-2026	16:15:42	113	318.8000	XLON	00325047462TRLO0
11-Mar-2026	16:15:46	492	318.6000	XLON	00325047519TRLO0
11-Mar-2026	16:17:21	495	318.8000	XLON	00325049360TRLO0
11-Mar-2026	16:18:08	485	318.8000	XLON	00325050216TRLO0
11-Mar-2026	16:18:08	474	318.8000	XLON	00325050217TRLO0
11-Mar-2026	16:18:08	490	318.8000	XLON	00325050218TRLO0
11-Mar-2026	16:19:33	17	319.4000	XLON	00325051717TRLO0
11-Mar-2026	16:19:33	638	319.4000	XLON	00325051718TRLO0
11-Mar-2026	16:19:35	6	319.4000	AQXE	00325051744TRLO0
11-Mar-2026	16:19:37	122	319.4000	AQXE	00325051779TRLO0
11-Mar-2026	16:19:57	456	319.4000	XLON	00325052161TRLO0
11-Mar-2026	16:19:57	328	319.4000	AQXE	00325052162TRLO0
11-Mar-2026	16:21:05	1,199	319.4000	XLON	00325053335TRLO0
11-Mar-2026	16:21:05	513	319.4000	XLON	00325053336TRLO0
11-Mar-2026	16:21:10	471	319.2000	XLON	00325053477TRLO0
11-Mar-2026	16:21:11	54	319.2000	BATE	00325053497TRLO0
11-Mar-2026	16:21:11	804	319.2000	BATE	00325053498TRLO0
11-Mar-2026	16:21:11	471	319.2000	CHIX	00325053499TRLO0
11-Mar-2026	16:24:45	465	319.6000	XLON	00325057252TRLO0
11-Mar-2026	16:25:06	743	319.4000	AQXE	00325057625TRLO0
11-Mar-2026	16:26:05	351	319.4000	AQXE	00325058779TRLO0
11-Mar-2026	16:26:05	547	319.4000	BATE	00325058780TRLO0
11-Mar-2026	16:26:05	547	319.4000	TRQX	00325058781TRLO0
11-Mar-2026	16:26:05	4,627	319.4000	XLON	00325058782TRLO0
11-Mar-2026	16:26:20	2,330	319.2000	XLON	00325059113TRLO0
11-Mar-2026	16:26:21	35	319.2000	AQXE	00325059127TRLO0
11-Mar-2026	16:26:26	1,654	319.2000	XLON	00325059264TRLO0

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

POSFLFVDVDILLIR

Related Shares:

FTSE 100 Latest

Value10,105.61

Change42.11