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

11th Sep 2026 18:14

RNS Number : 5120U

Serco Group PLC

11 September 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 11 August 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):
07-Sep-2026	340,535	252.4036	251.4000	253.4000
08-Sep-2026	337,988	251.5054	249.8000	252.2000
09-Sep-2026	352,484	250.7387	248.0000	253.0000
10-Sep-2026	349,336	247.7688	244.6000	249.0000
11-Sep-2026	332,922	249.6454	248.2000	251.4000

Following the above transactions, the Company will have 967,388,009 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 35,358,005.

The total number of voting rights in the Company, excluding treasury shares as at 11 September 2026 is 967,388,009. 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 11 August 2026, the Company has purchased a total of 6,907,540 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	2,214	250.9500
BATE	95,832	250.3352
CHIX	1,436,846	250.4125
TRQX	43,290	250.6296
XLON	135,083	250.6093

Individual transactions:


Date	Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
07-Sep-2026	08:10:20	1,754	252.4000	CHIX	00345408973TRLO0
07-Sep-2026	08:10:20	2,249	252.4000	CHIX	00345408974TRLO0
07-Sep-2026	08:10:20	3,351	252.4000	CHIX	00345408975TRLO0
07-Sep-2026	08:37:45	1,355	253.4000	CHIX	00345410630TRLO0
07-Sep-2026	08:37:45	62	253.4000	CHIX	00345410631TRLO0
07-Sep-2026	08:37:45	2,503	253.4000	CHIX	00345410632TRLO0
07-Sep-2026	08:37:45	231	253.4000	CHIX	00345410633TRLO0
07-Sep-2026	08:37:45	3,925	253.4000	CHIX	00345410634TRLO0
07-Sep-2026	08:37:45	1,251	253.4000	BATE	00345410635TRLO0
07-Sep-2026	08:37:45	418	253.4000	BATE	00345410636TRLO0
07-Sep-2026	08:37:45	977	253.4000	TRQX	00345410637TRLO0
07-Sep-2026	08:37:45	170	253.4000	TRQX	00345410638TRLO0
07-Sep-2026	08:39:43	529	253.0000	BATE	00345410728TRLO0
07-Sep-2026	08:39:43	11,341	253.0000	CHIX	00345410729TRLO0
07-Sep-2026	08:39:43	2,810	252.6000	CHIX	00345410730TRLO0
07-Sep-2026	08:39:43	2,404	252.6000	CHIX	00345410731TRLO0
07-Sep-2026	08:47:12	20	252.0000	CHIX	00345411112TRLO0
07-Sep-2026	09:02:47	546	252.8000	CHIX	00345411738TRLO0
07-Sep-2026	09:02:47	278	252.8000	CHIX	00345411739TRLO0
07-Sep-2026	09:02:47	479	252.8000	CHIX	00345411740TRLO0
07-Sep-2026	09:02:47	368	252.8000	CHIX	00345411741TRLO0
07-Sep-2026	09:11:16	913	253.0000	CHIX	00345412284TRLO0
07-Sep-2026	09:11:16	560	253.0000	CHIX	00345412285TRLO0
07-Sep-2026	09:11:16	561	253.0000	CHIX	00345412286TRLO0
07-Sep-2026	09:11:16	1,588	253.0000	CHIX	00345412287TRLO0
07-Sep-2026	09:11:16	3,250	253.0000	CHIX	00345412288TRLO0
07-Sep-2026	09:39:04	530	253.4000	CHIX	00345413363TRLO0
07-Sep-2026	09:39:04	1,050	253.4000	CHIX	00345413364TRLO0
07-Sep-2026	09:39:04	1,659	253.4000	CHIX	00345413365TRLO0
07-Sep-2026	09:39:04	2,121	253.4000	CHIX	00345413366TRLO0
07-Sep-2026	09:39:04	3,185	253.4000	CHIX	00345413367TRLO0
07-Sep-2026	09:40:34	294	253.2000	BATE	00345413430TRLO0
07-Sep-2026	09:40:34	255	253.2000	BATE	00345413431TRLO0
07-Sep-2026	09:40:34	4,967	253.2000	CHIX	00345413432TRLO0
07-Sep-2026	09:40:52	3,946	253.0000	CHIX	00345413462TRLO0
07-Sep-2026	09:53:27	535	253.0000	CHIX	00345413944TRLO0
07-Sep-2026	09:53:27	517	253.0000	CHIX	00345413945TRLO0
07-Sep-2026	10:06:17	224	253.0000	XLON	00345414614TRLO0
07-Sep-2026	10:06:17	316	253.0000	XLON	00345414615TRLO0
07-Sep-2026	10:20:34	7,276	253.2000	CHIX	00345415223TRLO0
07-Sep-2026	10:20:34	235	253.0000	CHIX	00345415224TRLO0
07-Sep-2026	10:20:34	911	253.0000	CHIX	00345415225TRLO0
07-Sep-2026	10:20:34	555	253.0000	BATE	00345415226TRLO0
07-Sep-2026	10:20:34	549	253.0000	CHIX	00345415227TRLO0
07-Sep-2026	10:20:34	550	253.0000	TRQX	00345415228TRLO0
07-Sep-2026	10:22:41	86	252.8000	CHIX	00345415330TRLO0
07-Sep-2026	10:22:41	447	252.8000	CHIX	00345415331TRLO0
07-Sep-2026	10:26:27	821	252.6000	CHIX	00345415541TRLO0
07-Sep-2026	10:26:27	550	252.6000	CHIX	00345415542TRLO0
07-Sep-2026	10:28:29	573	252.6000	CHIX	00345415615TRLO0
07-Sep-2026	11:23:42	495	252.8000	CHIX	00345418256TRLO0
07-Sep-2026	11:38:16	253	252.8000	XLON	00345418804TRLO0
07-Sep-2026	11:38:53	56	252.8000	XLON	00345418836TRLO0
07-Sep-2026	11:38:53	4,141	252.8000	XLON	00345418837TRLO0
07-Sep-2026	11:38:53	130	252.8000	XLON	00345418838TRLO0
07-Sep-2026	11:38:53	1,061	252.8000	XLON	00345418839TRLO0
07-Sep-2026	11:38:53	1,090	252.8000	TRQX	00345418840TRLO0
07-Sep-2026	11:38:53	398	252.8000	TRQX	00345418841TRLO0
07-Sep-2026	11:38:53	200	252.8000	CHIX	00345418842TRLO0
07-Sep-2026	11:38:53	12,334	252.8000	CHIX	00345418843TRLO0
07-Sep-2026	11:38:53	945	252.8000	AQXE	00345418844TRLO0
07-Sep-2026	11:38:53	113	252.8000	AQXE	00345418845TRLO0
07-Sep-2026	11:38:53	142	252.8000	TRQX	00345418846TRLO0
07-Sep-2026	11:45:42	13	252.4000	TRQX	00345419120TRLO0
07-Sep-2026	11:50:46	74	252.4000	TRQX	00345419381TRLO0
07-Sep-2026	11:54:31	3,646	252.4000	CHIX	00345419626TRLO0
07-Sep-2026	11:54:31	75	252.4000	TRQX	00345419627TRLO0
07-Sep-2026	11:54:31	555	252.4000	BATE	00345419628TRLO0
07-Sep-2026	11:54:31	530	252.4000	BATE	00345419629TRLO0
07-Sep-2026	11:54:31	385	252.4000	TRQX	00345419630TRLO0
07-Sep-2026	11:54:31	533	252.4000	CHIX	00345419631TRLO0
07-Sep-2026	11:54:57	1,046	252.2000	CHIX	00345419681TRLO0
07-Sep-2026	11:54:57	2,338	252.2000	CHIX	00345419682TRLO0
07-Sep-2026	12:00:52	3,227	252.0000	CHIX	00345420121TRLO0
07-Sep-2026	12:19:54	1,943	252.0000	CHIX	00345421084TRLO0
07-Sep-2026	12:19:54	481	252.0000	BATE	00345421085TRLO0
07-Sep-2026	12:19:54	536	252.0000	CHIX	00345421086TRLO0
07-Sep-2026	12:19:54	493	252.0000	CHIX	00345421087TRLO0
07-Sep-2026	12:19:54	36	252.0000	CHIX	00345421088TRLO0
07-Sep-2026	12:19:54	42	252.0000	BATE	00345421089TRLO0
07-Sep-2026	12:19:54	530	252.0000	TRQX	00345421090TRLO0
07-Sep-2026	12:40:17	546	251.8000	BATE	00345421814TRLO0
07-Sep-2026	12:43:13	17	251.8000	BATE	00345421888TRLO0
07-Sep-2026	12:48:44	520	252.2000	CHIX	00345422166TRLO0
07-Sep-2026	12:48:44	1,726	252.2000	CHIX	00345422167TRLO0
07-Sep-2026	12:49:39	1,078	252.4000	CHIX	00345422270TRLO0
07-Sep-2026	13:07:10	1,064	252.4000	CHIX	00345423006TRLO0
07-Sep-2026	13:07:10	566	252.4000	CHIX	00345423007TRLO0
07-Sep-2026	13:07:10	1,706	252.4000	CHIX	00345423008TRLO0
07-Sep-2026	13:12:14	17	252.4000	CHIX	00345423196TRLO0
07-Sep-2026	13:12:14	2	252.4000	BATE	00345423197TRLO0
07-Sep-2026	13:25:05	1,783	252.6000	CHIX	00345423654TRLO0
07-Sep-2026	13:25:07	853	252.6000	CHIX	00345423661TRLO0
07-Sep-2026	13:25:12	700	252.6000	CHIX	00345423663TRLO0
07-Sep-2026	13:32:18	1,126	252.8000	CHIX	00345423984TRLO0
07-Sep-2026	13:33:01	2,990	252.8000	CHIX	00345424001TRLO0
07-Sep-2026	13:36:22	726	252.6000	BATE	00345424162TRLO0
07-Sep-2026	13:36:22	137	252.6000	BATE	00345424163TRLO0
07-Sep-2026	13:36:22	1,661	252.6000	CHIX	00345424164TRLO0
07-Sep-2026	13:36:31	219	252.6000	BATE	00345424171TRLO0
07-Sep-2026	13:36:31	551	252.6000	BATE	00345424172TRLO0
07-Sep-2026	13:36:31	3,128	252.6000	CHIX	00345424173TRLO0
07-Sep-2026	13:36:31	5,313	252.6000	CHIX	00345424174TRLO0
07-Sep-2026	13:36:31	4,406	252.6000	CHIX	00345424175TRLO0
07-Sep-2026	13:40:16	544	252.6000	CHIX	00345424396TRLO0
07-Sep-2026	13:42:43	1	252.6000	CHIX	00345424479TRLO0
07-Sep-2026	13:42:43	399	252.6000	CHIX	00345424480TRLO0
07-Sep-2026	13:43:46	132	252.6000	CHIX	00345424509TRLO0
07-Sep-2026	13:43:46	736	252.6000	CHIX	00345424510TRLO0
07-Sep-2026	13:51:01	874	253.2000	CHIX	00345424818TRLO0
07-Sep-2026	13:52:02	575	253.0000	CHIX	00345424884TRLO0
07-Sep-2026	13:52:02	1,574	253.0000	CHIX	00345424885TRLO0
07-Sep-2026	13:56:05	2,446	252.8000	CHIX	00345425083TRLO0
07-Sep-2026	13:56:05	1,568	252.8000	CHIX	00345425084TRLO0
07-Sep-2026	13:56:05	2,585	252.8000	CHIX	00345425085TRLO0
07-Sep-2026	14:01:43	4,939	252.6000	CHIX	00345425443TRLO0
07-Sep-2026	14:02:34	2,627	252.4000	CHIX	00345425498TRLO0
07-Sep-2026	14:30:16	30	253.0000	BATE	00345427412TRLO0
07-Sep-2026	14:30:32	1,625	253.0000	XLON	00345427454TRLO0
07-Sep-2026	14:30:32	1,605	253.0000	BATE	00345427455TRLO0
07-Sep-2026	14:30:32	1,138	253.0000	CHIX	00345427456TRLO0
07-Sep-2026	14:30:32	1,598	253.0000	CHIX	00345427457TRLO0
07-Sep-2026	14:30:32	1,641	253.0000	CHIX	00345427458TRLO0
07-Sep-2026	14:30:32	4,085	253.0000	CHIX	00345427459TRLO0
07-Sep-2026	14:32:36	313	253.2000	BATE	00345427635TRLO0
07-Sep-2026	14:32:36	851	253.2000	BATE	00345427636TRLO0
07-Sep-2026	14:32:36	574	253.2000	CHIX	00345427637TRLO0
07-Sep-2026	14:32:36	1,202	253.2000	CHIX	00345427638TRLO0
07-Sep-2026	14:32:36	1,202	253.2000	CHIX	00345427639TRLO0
07-Sep-2026	14:32:36	3,494	253.2000	CHIX	00345427640TRLO0
07-Sep-2026	14:36:32	1,882	253.0000	CHIX	00345427923TRLO0
07-Sep-2026	14:36:32	574	253.0000	CHIX	00345427924TRLO0
07-Sep-2026	14:36:32	627	253.0000	CHIX	00345427925TRLO0
07-Sep-2026	14:36:32	575	253.0000	CHIX	00345427926TRLO0
07-Sep-2026	14:36:32	575	253.0000	CHIX	00345427927TRLO0
07-Sep-2026	14:37:03	8,056	252.8000	CHIX	00345427964TRLO0
07-Sep-2026	14:37:03	592	252.8000	BATE	00345427965TRLO0
07-Sep-2026	14:38:57	87	252.6000	XLON	00345428163TRLO0
07-Sep-2026	14:39:15	75	252.6000	BATE	00345428192TRLO0
07-Sep-2026	14:39:15	512	252.6000	BATE	00345428193TRLO0
07-Sep-2026	14:39:15	584	252.6000	CHIX	00345428194TRLO0
07-Sep-2026	14:39:15	589	252.6000	CHIX	00345428195TRLO0
07-Sep-2026	14:39:15	324	252.6000	XLON	00345428196TRLO0
07-Sep-2026	14:39:15	528	252.6000	TRQX	00345428197TRLO0
07-Sep-2026	14:39:15	175	252.6000	XLON	00345428198TRLO0
07-Sep-2026	14:41:25	1,317	252.2000	CHIX	00345428329TRLO0
07-Sep-2026	14:41:25	418	252.2000	CHIX	00345428330TRLO0
07-Sep-2026	15:05:00	12,264	252.4000	CHIX	00345430582TRLO0
07-Sep-2026	15:05:00	1,057	252.4000	BATE	00345430583TRLO0
07-Sep-2026	15:05:00	1,098	252.4000	BATE	00345430584TRLO0
07-Sep-2026	15:05:00	765	252.4000	CHIX	00345430585TRLO0
07-Sep-2026	15:05:00	5,571	252.4000	CHIX	00345430586TRLO0
07-Sep-2026	15:05:00	1,167	252.4000	TRQX	00345430587TRLO0
07-Sep-2026	15:15:00	923	252.2000	CHIX	00345431387TRLO0
07-Sep-2026	15:15:00	542	252.2000	BATE	00345431388TRLO0
07-Sep-2026	15:15:00	577	252.2000	CHIX	00345431389TRLO0
07-Sep-2026	15:15:00	542	252.2000	CHIX	00345431390TRLO0
07-Sep-2026	15:15:00	11,255	252.2000	CHIX	00345431391TRLO0
07-Sep-2026	15:15:00	1,774	252.2000	CHIX	00345431392TRLO0
07-Sep-2026	15:19:18	128	251.8000	XLON	00345431672TRLO0
07-Sep-2026	15:19:18	116	251.8000	TRQX	00345431673TRLO0
07-Sep-2026	15:19:18	558	251.8000	BATE	00345431674TRLO0
07-Sep-2026	15:19:18	414	251.8000	XLON	00345431675TRLO0
07-Sep-2026	15:19:18	414	251.8000	TRQX	00345431676TRLO0
07-Sep-2026	15:19:18	116	251.8000	TRQX	00345431677TRLO0
07-Sep-2026	15:19:18	226	251.8000	TRQX	00345431678TRLO0
07-Sep-2026	15:19:19	150	251.8000	CHIX	00345431680TRLO0
07-Sep-2026	15:22:09	28	251.8000	BATE	00345431899TRLO0
07-Sep-2026	15:29:48	1,599	251.8000	CHIX	00345432829TRLO0
07-Sep-2026	15:30:01	9,027	251.8000	CHIX	00345432845TRLO0
07-Sep-2026	15:30:01	2,657	251.8000	CHIX	00345432846TRLO0
07-Sep-2026	15:30:01	8,451	251.8000	CHIX	00345432847TRLO0
07-Sep-2026	15:30:01	2,866	251.8000	XLON	00345432848TRLO0
07-Sep-2026	15:30:01	201	251.8000	TRQX	00345432849TRLO0
07-Sep-2026	15:30:01	579	251.8000	TRQX	00345432850TRLO0
07-Sep-2026	15:30:50	179	251.6000	CHIX	00345433003TRLO0
07-Sep-2026	15:30:50	717	251.6000	CHIX	00345433004TRLO0
07-Sep-2026	15:30:50	584	251.6000	CHIX	00345433005TRLO0
07-Sep-2026	15:33:20	379	251.4000	BATE	00345433168TRLO0
07-Sep-2026	15:35:10	1,312	251.4000	CHIX	00345433339TRLO0
07-Sep-2026	15:35:10	155	251.4000	BATE	00345433340TRLO0
07-Sep-2026	15:35:10	225	251.4000	BATE	00345433341TRLO0
07-Sep-2026	15:35:10	99	251.4000	BATE	00345433342TRLO0
07-Sep-2026	15:35:10	580	251.4000	TRQX	00345433343TRLO0
07-Sep-2026	15:36:51	547	251.4000	CHIX	00345433439TRLO0
07-Sep-2026	15:36:51	321	251.4000	CHIX	00345433440TRLO0
07-Sep-2026	15:40:01	242	251.4000	CHIX	00345433657TRLO0
07-Sep-2026	15:40:01	1,170	251.4000	CHIX	00345433658TRLO0
07-Sep-2026	15:42:29	149	251.4000	CHIX	00345433818TRLO0
07-Sep-2026	15:45:16	133	251.6000	CHIX	00345434081TRLO0
07-Sep-2026	15:56:41	514	251.6000	XLON	00345435042TRLO0
07-Sep-2026	15:56:41	1,559	251.6000	XLON	00345435043TRLO0
07-Sep-2026	16:15:15	5,079	251.6000	CHIX	00345437411TRLO0
07-Sep-2026	16:15:15	810	251.6000	BATE	00345437412TRLO0
07-Sep-2026	16:15:15	4,498	251.6000	CHIX	00345437413TRLO0
07-Sep-2026	16:15:15	13,029	251.6000	CHIX	00345437414TRLO0
07-Sep-2026	16:15:15	1,102	251.6000	TRQX	00345437415TRLO0
07-Sep-2026	16:19:34	13,029	251.6000	CHIX	00345438120TRLO0
07-Sep-2026	16:19:34	2,452	251.6000	BATE	00345438121TRLO0
07-Sep-2026	16:19:34	13,029	251.6000	CHIX	00345438122TRLO0
07-Sep-2026	16:19:34	1,127	251.6000	TRQX	00345438123TRLO0
07-Sep-2026	16:19:34	1,367	251.6000	XLON	00345438124TRLO0
07-Sep-2026	16:19:34	3,195	251.6000	XLON	00345438125TRLO0
07-Sep-2026	16:21:25	470	251.4000	BATE	00345438454TRLO0
07-Sep-2026	16:21:25	78	251.4000	BATE	00345438455TRLO0
07-Sep-2026	16:21:25	552	251.4000	BATE	00345438456TRLO0
07-Sep-2026	16:21:53	3,232	251.4000	CHIX	00345438560TRLO0
07-Sep-2026	16:21:53	1,234	251.4000	BATE	00345438561TRLO0
07-Sep-2026	16:21:53	616	251.4000	CHIX	00345438562TRLO0
07-Sep-2026	16:21:53	552	251.4000	CHIX	00345438563TRLO0
07-Sep-2026	16:21:53	585	251.4000	CHIX	00345438564TRLO0
08-Sep-2026	08:36:58	3,757	251.6000	CHIX	00345479384TRLO0
08-Sep-2026	08:36:58	1,830	251.6000	XLON	00345479385TRLO0
08-Sep-2026	08:36:58	587	251.6000	BATE	00345479386TRLO0
08-Sep-2026	08:36:58	2,238	251.6000	XLON	00345479387TRLO0
08-Sep-2026	08:36:58	1,611	251.6000	BATE	00345479388TRLO0
08-Sep-2026	08:36:58	115	251.6000	CHIX	00345479389TRLO0
08-Sep-2026	08:36:58	4,050	251.6000	CHIX	00345479390TRLO0
08-Sep-2026	08:36:58	1,373	251.6000	CHIX	00345479391TRLO0
08-Sep-2026	08:36:58	4,768	251.6000	CHIX	00345479392TRLO0
08-Sep-2026	08:43:33	372	251.4000	BATE	00345479627TRLO0
08-Sep-2026	08:43:40	5,139	251.4000	CHIX	00345479629TRLO0
08-Sep-2026	08:43:40	153	251.4000	BATE	00345479630TRLO0
08-Sep-2026	08:43:40	562	251.4000	BATE	00345479631TRLO0
08-Sep-2026	08:43:40	536	251.4000	TRQX	00345479632TRLO0
08-Sep-2026	08:43:40	553	251.4000	XLON	00345479633TRLO0
08-Sep-2026	08:45:34	1,171	251.2000	CHIX	00345479742TRLO0
08-Sep-2026	08:45:34	533	251.2000	CHIX	00345479743TRLO0
08-Sep-2026	08:51:37	2,076	251.0000	CHIX	00345480008TRLO0
08-Sep-2026	08:51:37	535	251.0000	BATE	00345480009TRLO0
08-Sep-2026	08:51:37	524	251.0000	TRQX	00345480010TRLO0
08-Sep-2026	08:52:11	208	250.8000	CHIX	00345480030TRLO0
08-Sep-2026	08:52:11	1,221	250.8000	CHIX	00345480031TRLO0
08-Sep-2026	08:52:11	1,773	250.8000	CHIX	00345480032TRLO0
08-Sep-2026	08:54:36	599	250.2000	CHIX	00345480130TRLO0
08-Sep-2026	08:55:38	569	250.0000	CHIX	00345480180TRLO0
08-Sep-2026	08:56:47	557	249.8000	CHIX	00345480217TRLO0
08-Sep-2026	09:04:06	553	250.0000	CHIX	00345480719TRLO0
08-Sep-2026	09:04:06	537	250.0000	CHIX	00345480720TRLO0
08-Sep-2026	09:21:09	5,061	250.2000	CHIX	00345481839TRLO0
08-Sep-2026	09:21:09	1,071	250.2000	BATE	00345481840TRLO0
08-Sep-2026	09:47:46	6,617	251.2000	CHIX	00345483131TRLO0
08-Sep-2026	09:47:46	3,414	251.2000	CHIX	00345483132TRLO0
08-Sep-2026	09:50:46	548	251.0000	CHIX	00345483305TRLO0
08-Sep-2026	09:50:46	520	251.0000	BATE	00345483306TRLO0
08-Sep-2026	09:50:46	1,062	251.0000	CHIX	00345483307TRLO0
08-Sep-2026	09:50:46	1,083	251.0000	CHIX	00345483308TRLO0
08-Sep-2026	09:50:46	554	251.0000	TRQX	00345483309TRLO0
08-Sep-2026	09:51:46	510	251.0000	CHIX	00345483333TRLO0
08-Sep-2026	09:53:55	773	250.8000	CHIX	00345483427TRLO0
08-Sep-2026	10:05:51	1,123	251.6000	CHIX	00345484087TRLO0
08-Sep-2026	10:16:01	519	251.4000	CHIX	00345484543TRLO0
08-Sep-2026	10:16:01	556	251.4000	BATE	00345484544TRLO0
08-Sep-2026	10:16:01	1,081	251.4000	CHIX	00345484545TRLO0
08-Sep-2026	10:16:01	1,061	251.4000	CHIX	00345484546TRLO0
08-Sep-2026	10:16:01	1,053	251.4000	CHIX	00345484547TRLO0
08-Sep-2026	10:21:52	558	251.4000	CHIX	00345484759TRLO0
08-Sep-2026	10:24:27	9	251.4000	CHIX	00345484887TRLO0
08-Sep-2026	10:24:27	527	251.4000	CHIX	00345484888TRLO0
08-Sep-2026	10:24:27	80	251.4000	CHIX	00345484889TRLO0
08-Sep-2026	10:26:31	454	251.4000	CHIX	00345484963TRLO0
08-Sep-2026	10:26:31	269	251.4000	CHIX	00345484964TRLO0
08-Sep-2026	10:26:31	259	251.4000	XLON	00345484965TRLO0
08-Sep-2026	10:26:35	274	251.4000	XLON	00345484968TRLO0
08-Sep-2026	10:27:33	565	251.4000	BATE	00345485037TRLO0
08-Sep-2026	10:27:33	4,024	251.4000	CHIX	00345485038TRLO0
08-Sep-2026	10:27:33	534	251.4000	TRQX	00345485039TRLO0
08-Sep-2026	10:29:52	531	251.2000	CHIX	00345485181TRLO0
08-Sep-2026	10:30:39	693	251.2000	CHIX	00345485289TRLO0
08-Sep-2026	10:40:07	546	251.4000	XLON	00345486017TRLO0
08-Sep-2026	10:40:07	1,728	251.4000	CHIX	00345486018TRLO0
08-Sep-2026	10:40:07	527	251.4000	BATE	00345486019TRLO0
08-Sep-2026	10:40:07	525	251.4000	CHIX	00345486020TRLO0
08-Sep-2026	10:40:07	532	251.4000	TRQX	00345486021TRLO0
08-Sep-2026	10:43:20	548	251.2000	CHIX	00345486253TRLO0
08-Sep-2026	10:43:20	503	251.2000	CHIX	00345486254TRLO0
08-Sep-2026	10:43:20	25	251.2000	CHIX	00345486255TRLO0
08-Sep-2026	11:18:43	1,134	251.0000	CHIX	00345488002TRLO0
08-Sep-2026	11:18:43	524	251.0000	CHIX	00345488003TRLO0
08-Sep-2026	11:18:43	531	251.0000	CHIX	00345488004TRLO0
08-Sep-2026	11:18:43	538	251.0000	CHIX	00345488005TRLO0
08-Sep-2026	11:18:43	545	251.0000	XLON	00345488006TRLO0
08-Sep-2026	11:19:51	330	251.0000	CHIX	00345488093TRLO0
08-Sep-2026	11:28:13	1,173	251.6000	CHIX	00345488805TRLO0
08-Sep-2026	11:28:13	566	251.6000	CHIX	00345488806TRLO0
08-Sep-2026	11:28:13	530	251.6000	CHIX	00345488807TRLO0
08-Sep-2026	11:28:13	529	251.6000	CHIX	00345488808TRLO0
08-Sep-2026	11:28:13	8,935	251.6000	CHIX	00345488809TRLO0
08-Sep-2026	11:28:16	604	251.4000	XLON	00345488816TRLO0
08-Sep-2026	11:42:05	173	251.2000	BATE	00345489625TRLO0
08-Sep-2026	11:42:05	120	251.2000	BATE	00345489626TRLO0
08-Sep-2026	11:46:06	3,629	251.6000	CHIX	00345489895TRLO0
08-Sep-2026	11:46:12	546	251.6000	CHIX	00345489907TRLO0
08-Sep-2026	12:02:54	74	251.4000	XLON	00345491409TRLO0
08-Sep-2026	12:20:58	3,169	251.8000	CHIX	00345493133TRLO0
08-Sep-2026	12:20:58	1,599	251.8000	CHIX	00345493134TRLO0
08-Sep-2026	12:20:58	2,139	251.8000	CHIX	00345493135TRLO0
08-Sep-2026	12:24:10	518	252.0000	CHIX	00345493359TRLO0
08-Sep-2026	12:24:47	520	251.8000	CHIX	00345493413TRLO0
08-Sep-2026	12:26:07	742	251.8000	CHIX	00345493534TRLO0
08-Sep-2026	12:43:18	4,626	251.6000	CHIX	00345494994TRLO0
08-Sep-2026	12:43:18	852	251.6000	BATE	00345494995TRLO0
08-Sep-2026	12:43:18	1,593	251.6000	CHIX	00345494996TRLO0
08-Sep-2026	12:43:18	516	251.6000	TRQX	00345494997TRLO0
08-Sep-2026	12:43:18	535	251.6000	XLON	00345494998TRLO0
08-Sep-2026	13:04:02	2,372	252.0000	CHIX	00345497114TRLO0
08-Sep-2026	13:13:41	2,464	252.0000	CHIX	00345498043TRLO0
08-Sep-2026	13:13:41	82	252.0000	XLON	00345498044TRLO0
08-Sep-2026	13:13:41	1,574	252.0000	XLON	00345498045TRLO0
08-Sep-2026	13:13:41	1,563	252.0000	XLON	00345498046TRLO0
08-Sep-2026	13:13:41	1,054	252.0000	XLON	00345498047TRLO0
08-Sep-2026	13:13:41	1,057	252.0000	TRQX	00345498048TRLO0
08-Sep-2026	13:15:18	5,996	251.8000	CHIX	00345498228TRLO0
08-Sep-2026	13:15:18	523	251.8000	BATE	00345498229TRLO0
08-Sep-2026	13:15:40	1,424	251.6000	CHIX	00345498263TRLO0
08-Sep-2026	13:17:51	702	251.6000	CHIX	00345498441TRLO0
08-Sep-2026	13:24:00	1,145	251.6000	CHIX	00345498923TRLO0
08-Sep-2026	13:24:00	1,153	251.6000	CHIX	00345498924TRLO0
08-Sep-2026	13:29:25	110	251.6000	CHIX	00345499437TRLO0
08-Sep-2026	13:30:52	517	251.6000	CHIX	00345499614TRLO0
08-Sep-2026	13:30:52	572	251.6000	CHIX	00345499615TRLO0
08-Sep-2026	13:30:52	201	251.6000	CHIX	00345499616TRLO0
08-Sep-2026	13:35:25	321	251.6000	CHIX	00345500376TRLO0
08-Sep-2026	13:35:25	574	251.6000	CHIX	00345500377TRLO0
08-Sep-2026	13:35:25	553	251.6000	CHIX	00345500378TRLO0
08-Sep-2026	13:35:25	563	251.6000	CHIX	00345500379TRLO0
08-Sep-2026	13:35:25	564	251.6000	TRQX	00345500380TRLO0
08-Sep-2026	13:39:37	542	251.4000	BATE	00345500793TRLO0
08-Sep-2026	13:39:37	451	251.4000	BATE	00345500794TRLO0
08-Sep-2026	13:44:26	530	252.2000	CHIX	00345501242TRLO0
08-Sep-2026	13:45:03	991	252.0000	XLON	00345501328TRLO0
08-Sep-2026	13:54:55	540	251.8000	CHIX	00345502466TRLO0
08-Sep-2026	13:59:55	152	251.8000	BATE	00345503135TRLO0
08-Sep-2026	14:05:18	47	251.8000	CHIX	00345504023TRLO0
08-Sep-2026	14:05:18	121	251.8000	CHIX	00345504024TRLO0
08-Sep-2026	14:11:04	633	251.8000	CHIX	00345504685TRLO0
08-Sep-2026	14:11:04	273	251.8000	CHIX	00345504686TRLO0
08-Sep-2026	14:13:24	4,169	252.0000	CHIX	00345504950TRLO0
08-Sep-2026	14:18:43	2,540	251.8000	CHIX	00345505646TRLO0
08-Sep-2026	14:18:43	388	251.8000	BATE	00345505647TRLO0
08-Sep-2026	14:18:43	539	251.8000	BATE	00345505648TRLO0
08-Sep-2026	14:18:43	2,804	251.8000	CHIX	00345505649TRLO0
08-Sep-2026	14:18:43	7,478	251.8000	CHIX	00345505650TRLO0
08-Sep-2026	14:19:43	21	251.4000	BATE	00345505794TRLO0
08-Sep-2026	14:30:06	3,821	251.8000	CHIX	00345507786TRLO0
08-Sep-2026	14:31:31	7,232	251.6000	CHIX	00345508241TRLO0
08-Sep-2026	14:31:31	1,146	251.6000	BATE	00345508244TRLO0
08-Sep-2026	14:31:31	605	251.6000	BATE	00345508247TRLO0
08-Sep-2026	14:31:31	1,112	251.6000	XLON	00345508251TRLO0
08-Sep-2026	14:31:31	1,039	251.6000	XLON	00345508256TRLO0
08-Sep-2026	14:49:40	910	251.8000	BATE	00345513146TRLO0
08-Sep-2026	14:51:29	785	251.8000	BATE	00345513783TRLO0
08-Sep-2026	14:56:55	715	251.8000	CHIX	00345515852TRLO0
08-Sep-2026	14:58:28	3,061	251.8000	XLON	00345516414TRLO0
08-Sep-2026	14:58:28	87	251.8000	XLON	00345516415TRLO0
08-Sep-2026	14:58:28	5,521	251.8000	XLON	00345516416TRLO0
08-Sep-2026	14:58:28	670	251.8000	CHIX	00345516417TRLO0
08-Sep-2026	14:58:30	1,836	251.8000	CHIX	00345516420TRLO0
08-Sep-2026	14:58:30	1,455	251.8000	CHIX	00345516421TRLO0
08-Sep-2026	14:58:30	1,695	251.8000	CHIX	00345516422TRLO0
08-Sep-2026	14:58:30	6,615	251.8000	CHIX	00345516423TRLO0
08-Sep-2026	14:58:30	1,439	251.8000	CHIX	00345516424TRLO0
08-Sep-2026	14:58:30	13,607	251.8000	CHIX	00345516425TRLO0
08-Sep-2026	14:58:30	5,763	251.8000	CHIX	00345516426TRLO0
08-Sep-2026	14:58:30	3,744	251.8000	CHIX	00345516427TRLO0
08-Sep-2026	14:58:49	592	251.2000	CHIX	00345516566TRLO0
08-Sep-2026	14:59:18	262	251.2000	CHIX	00345516702TRLO0
08-Sep-2026	14:59:18	230	251.2000	CHIX	00345516703TRLO0
08-Sep-2026	14:59:18	90	251.2000	CHIX	00345516704TRLO0
08-Sep-2026	15:09:54	531	251.2000	CHIX	00345519765TRLO0
08-Sep-2026	15:09:54	577	251.2000	CHIX	00345519766TRLO0
08-Sep-2026	15:09:54	554	251.2000	CHIX	00345519767TRLO0
08-Sep-2026	15:09:54	1,133	251.2000	CHIX	00345519768TRLO0
08-Sep-2026	15:09:54	1,154	251.2000	CHIX	00345519769TRLO0
08-Sep-2026	15:16:12	10,369	251.0000	CHIX	00345522582TRLO0
08-Sep-2026	15:16:12	548	251.0000	BATE	00345522583TRLO0
08-Sep-2026	15:16:12	590	251.0000	BATE	00345522584TRLO0
08-Sep-2026	15:16:12	589	251.0000	TRQX	00345522585TRLO0
08-Sep-2026	15:16:12	554	251.0000	TRQX	00345522586TRLO0
08-Sep-2026	15:16:35	5,361	250.8000	CHIX	00345522818TRLO0
08-Sep-2026	15:22:24	93	250.6000	CHIX	00345525454TRLO0
08-Sep-2026	15:22:37	5,682	250.6000	CHIX	00345525598TRLO0
08-Sep-2026	15:22:37	421	250.6000	BATE	00345525599TRLO0
08-Sep-2026	15:22:37	5	250.6000	BATE	00345525600TRLO0
08-Sep-2026	15:22:37	123	250.6000	BATE	00345525601TRLO0
08-Sep-2026	15:22:37	558	250.6000	TRQX	00345525602TRLO0
08-Sep-2026	15:22:37	526	250.6000	CHIX	00345525603TRLO0
08-Sep-2026	15:31:02	1,115	251.0000	BATE	00345529203TRLO0
08-Sep-2026	15:31:14	586	251.0000	CHIX	00345529290TRLO0
08-Sep-2026	15:31:14	1,289	251.0000	CHIX	00345529291TRLO0
08-Sep-2026	15:31:15	566	251.0000	CHIX	00345529334TRLO0
08-Sep-2026	15:35:10	3	251.0000	CHIX	00345531153TRLO0
08-Sep-2026	15:40:31	584	251.0000	BATE	00345533006TRLO0
08-Sep-2026	15:40:31	568	251.0000	BATE	00345533007TRLO0
08-Sep-2026	15:40:31	6,624	251.0000	CHIX	00345533008TRLO0
08-Sep-2026	15:40:31	539	251.0000	TRQX	00345533009TRLO0
08-Sep-2026	15:40:31	579	251.0000	TRQX	00345533010TRLO0
08-Sep-2026	15:43:27	533	250.8000	CHIX	00345533891TRLO0
08-Sep-2026	16:01:52	266	251.4000	XLON	00345542874TRLO0
08-Sep-2026	16:01:52	117	251.4000	XLON	00345542875TRLO0
08-Sep-2026	16:07:29	13,020	251.8000	CHIX	00345546101TRLO0
08-Sep-2026	16:07:29	2,325	251.8000	BATE	00345546102TRLO0
08-Sep-2026	16:07:29	13,607	251.8000	CHIX	00345546103TRLO0
08-Sep-2026	16:07:29	12,403	251.8000	CHIX	00345546104TRLO0
08-Sep-2026	16:07:29	2,248	251.8000	XLON	00345546105TRLO0
08-Sep-2026	16:09:03	216	251.4000	BATE	00345546831TRLO0
08-Sep-2026	16:09:03	318	251.4000	BATE	00345546832TRLO0
08-Sep-2026	16:09:03	2,092	251.4000	CHIX	00345546833TRLO0
08-Sep-2026	16:09:03	562	251.4000	CHIX	00345546834TRLO0
08-Sep-2026	16:09:03	560	251.4000	TRQX	00345546835TRLO0
08-Sep-2026	16:09:03	537	251.4000	TRQX	00345546836TRLO0
08-Sep-2026	16:11:31	527	251.2000	CHIX	00345548574TRLO0
08-Sep-2026	16:11:31	533	251.2000	BATE	00345548575TRLO0
08-Sep-2026	16:11:31	561	251.2000	CHIX	00345548576TRLO0
08-Sep-2026	16:11:31	560	251.2000	CHIX	00345548577TRLO0
08-Sep-2026	16:11:31	613	251.2000	XLON	00345548578TRLO0
08-Sep-2026	16:13:42	612	251.2000	CHIX	00345549831TRLO0
08-Sep-2026	16:13:42	634	251.2000	CHIX	00345549832TRLO0
08-Sep-2026	16:13:42	1,159	251.2000	CHIX	00345549833TRLO0
08-Sep-2026	16:15:56	621	251.6000	CHIX	00345551100TRLO0
08-Sep-2026	16:15:56	1,072	251.6000	BATE	00345551101TRLO0
08-Sep-2026	16:15:56	1,789	251.6000	CHIX	00345551102TRLO0
08-Sep-2026	16:15:56	2,003	251.6000	CHIX	00345551103TRLO0
08-Sep-2026	16:17:45	536	251.8000	CHIX	00345552119TRLO0
08-Sep-2026	16:17:47	1,107	251.8000	CHIX	00345552131TRLO0
08-Sep-2026	16:19:23	1,138	251.8000	XLON	00345553109TRLO0
08-Sep-2026	16:19:23	1,410	251.8000	CHIX	00345553110TRLO0
08-Sep-2026	16:20:10	545	251.8000	CHIX	00345553509TRLO0
08-Sep-2026	16:20:10	1,665	251.8000	CHIX	00345553510TRLO0
08-Sep-2026	16:20:10	598	251.8000	CHIX	00345553511TRLO0
08-Sep-2026	16:20:10	19	251.8000	BATE	00345553512TRLO0
08-Sep-2026	16:20:10	495	251.8000	BATE	00345553513TRLO0
08-Sep-2026	16:21:17	601	251.8000	CHIX	00345554186TRLO0
08-Sep-2026	16:21:19	577	251.8000	CHIX	00345554198TRLO0
08-Sep-2026	16:29:44	546	252.2000	CHIX	00345560191TRLO0
09-Sep-2026	08:01:42	50	252.4000	CHIX	00345603287TRLO0
09-Sep-2026	08:01:42	183	252.4000	CHIX	00345603288TRLO0
09-Sep-2026	08:01:42	346	252.4000	CHIX	00345603289TRLO0
09-Sep-2026	08:01:42	576	252.4000	CHIX	00345603290TRLO0
09-Sep-2026	08:01:42	547	252.4000	CHIX	00345603291TRLO0
09-Sep-2026	08:05:53	20	250.2000	CHIX	00345604001TRLO0
09-Sep-2026	08:06:44	42	250.2000	CHIX	00345604148TRLO0
09-Sep-2026	08:08:44	163	251.4000	CHIX	00345604375TRLO0
09-Sep-2026	08:12:37	720	252.6000	CHIX	00345604699TRLO0
09-Sep-2026	08:12:37	6,659	252.6000	CHIX	00345604700TRLO0
09-Sep-2026	08:17:46	12	252.6000	XLON	00345605147TRLO0
09-Sep-2026	08:17:46	1,806	252.6000	CHIX	00345605148TRLO0
09-Sep-2026	08:17:46	1,351	252.6000	CHIX	00345605149TRLO0
09-Sep-2026	08:17:46	1,089	252.6000	XLON	00345605150TRLO0
09-Sep-2026	08:17:46	2,950	252.4000	CHIX	00345605151TRLO0
09-Sep-2026	08:17:46	383	252.4000	CHIX	00345605152TRLO0
09-Sep-2026	08:24:16	577	252.4000	CHIX	00345605918TRLO0
09-Sep-2026	08:24:16	590	252.4000	CHIX	00345605919TRLO0
09-Sep-2026	08:24:16	541	252.4000	CHIX	00345605920TRLO0
09-Sep-2026	08:24:16	548	252.4000	CHIX	00345605921TRLO0
09-Sep-2026	08:24:16	2,097	252.4000	CHIX	00345605922TRLO0
09-Sep-2026	08:24:16	382	252.4000	CHIX	00345605923TRLO0
09-Sep-2026	08:28:12	588	252.4000	CHIX	00345606209TRLO0
09-Sep-2026	08:28:13	1,593	252.2000	CHIX	00345606210TRLO0
09-Sep-2026	08:28:13	583	252.2000	BATE	00345606211TRLO0
09-Sep-2026	08:28:13	559	252.2000	CHIX	00345606212TRLO0
09-Sep-2026	08:28:13	527	252.2000	CHIX	00345606213TRLO0
09-Sep-2026	08:34:07	524	253.0000	CHIX	00345606886TRLO0
09-Sep-2026	08:34:46	540	252.8000	CHIX	00345606929TRLO0
09-Sep-2026	08:34:46	580	252.8000	BATE	00345606930TRLO0
09-Sep-2026	08:34:46	570	252.8000	CHIX	00345606931TRLO0
09-Sep-2026	08:34:46	1,118	252.8000	CHIX	00345606932TRLO0
09-Sep-2026	08:34:46	598	252.8000	XLON	00345606933TRLO0
09-Sep-2026	08:38:05	577	252.6000	CHIX	00345607195TRLO0
09-Sep-2026	08:38:05	562	252.6000	CHIX	00345607196TRLO0
09-Sep-2026	08:38:05	545	252.6000	CHIX	00345607197TRLO0
09-Sep-2026	08:40:12	297	252.2000	CHIX	00345607380TRLO0
09-Sep-2026	08:40:28	1,553	252.2000	CHIX	00345607405TRLO0
09-Sep-2026	08:47:06	302	252.0000	CHIX	00345607947TRLO0
09-Sep-2026	08:47:06	16	252.0000	XLON	00345607948TRLO0
09-Sep-2026	09:04:40	7,776	252.8000	CHIX	00345610004TRLO0
09-Sep-2026	09:05:28	485	252.8000	CHIX	00345610090TRLO0
09-Sep-2026	09:10:29	548	252.6000	CHIX	00345610723TRLO0
09-Sep-2026	09:10:29	926	252.6000	BATE	00345610724TRLO0
09-Sep-2026	09:10:29	1,071	252.6000	CHIX	00345610725TRLO0
09-Sep-2026	09:10:29	522	252.6000	CHIX	00345610726TRLO0
09-Sep-2026	09:10:29	1,274	252.6000	CHIX	00345610727TRLO0
09-Sep-2026	09:10:29	536	252.6000	TRQX	00345610728TRLO0
09-Sep-2026	09:12:53	531	252.6000	XLON	00345610985TRLO0
09-Sep-2026	09:13:25	224	252.6000	CHIX	00345611031TRLO0
09-Sep-2026	09:14:21	545	252.6000	BATE	00345611112TRLO0
09-Sep-2026	09:14:21	1,435	252.6000	CHIX	00345611113TRLO0
09-Sep-2026	09:14:21	553	252.6000	CHIX	00345611114TRLO0
09-Sep-2026	09:33:57	555	252.6000	BATE	00345613281TRLO0
09-Sep-2026	09:33:57	2,645	252.6000	CHIX	00345613282TRLO0
09-Sep-2026	09:33:57	581	252.6000	CHIX	00345613283TRLO0
09-Sep-2026	09:33:57	126	252.6000	XLON	00345613284TRLO0
09-Sep-2026	09:33:57	414	252.6000	XLON	00345613285TRLO0
09-Sep-2026	09:33:57	572	252.6000	XLON	00345613286TRLO0
09-Sep-2026	09:36:25	566	252.6000	BATE	00345613542TRLO0
09-Sep-2026	09:36:25	28	252.6000	CHIX	00345613543TRLO0
09-Sep-2026	09:44:06	78	252.6000	XLON	00345614218TRLO0
09-Sep-2026	09:44:06	472	252.6000	XLON	00345614219TRLO0
09-Sep-2026	09:44:06	554	252.6000	XLON	00345614220TRLO0
09-Sep-2026	09:44:06	2,603	252.6000	CHIX	00345614221TRLO0
09-Sep-2026	09:44:06	545	252.6000	BATE	00345614222TRLO0
09-Sep-2026	09:44:06	556	252.6000	TRQX	00345614223TRLO0
09-Sep-2026	09:44:06	901	252.6000	CHIX	00345614224TRLO0
09-Sep-2026	09:46:39	1,320	252.4000	CHIX	00345614511TRLO0
09-Sep-2026	09:46:39	540	252.4000	CHIX	00345614512TRLO0
09-Sep-2026	09:46:45	624	252.4000	CHIX	00345614532TRLO0
09-Sep-2026	09:56:44	529	252.6000	CHIX	00345615531TRLO0
09-Sep-2026	09:56:44	562	252.6000	CHIX	00345615532TRLO0
09-Sep-2026	09:56:44	1,100	252.6000	CHIX	00345615533TRLO0
09-Sep-2026	09:56:44	1,096	252.6000	CHIX	00345615534TRLO0
09-Sep-2026	10:13:22	688	252.4000	CHIX	00345616973TRLO0
09-Sep-2026	10:13:22	534	252.4000	CHIX	00345616974TRLO0
09-Sep-2026	10:13:22	548	252.4000	CHIX	00345616975TRLO0
09-Sep-2026	10:13:22	145	252.4000	XLON	00345616976TRLO0
09-Sep-2026	10:13:22	85	252.4000	XLON	00345616977TRLO0
09-Sep-2026	10:13:22	321	252.4000	XLON	00345616978TRLO0
09-Sep-2026	10:16:20	542	252.6000	CHIX	00345617240TRLO0
09-Sep-2026	10:21:27	525	252.6000	CHIX	00345617619TRLO0
09-Sep-2026	10:21:27	573	252.6000	CHIX	00345617620TRLO0
09-Sep-2026	10:21:27	548	252.6000	CHIX	00345617621TRLO0
09-Sep-2026	10:21:27	5,147	252.6000	CHIX	00345617622TRLO0
09-Sep-2026	10:21:27	359	252.4000	BATE	00345617623TRLO0
09-Sep-2026	10:21:27	193	252.4000	BATE	00345617624TRLO0
09-Sep-2026	10:21:31	624	252.2000	CHIX	00345617634TRLO0
09-Sep-2026	10:25:13	107	251.8000	BATE	00345617991TRLO0
09-Sep-2026	10:41:40	1,067	252.0000	XLON	00345619936TRLO0
09-Sep-2026	10:42:29	956	252.0000	BATE	00345620018TRLO0
09-Sep-2026	10:42:29	1,228	252.0000	CHIX	00345620019TRLO0
09-Sep-2026	10:42:29	1,105	252.0000	CHIX	00345620020TRLO0
09-Sep-2026	10:42:29	1,146	252.0000	CHIX	00345620021TRLO0
09-Sep-2026	10:42:29	1,569	252.0000	CHIX	00345620022TRLO0
09-Sep-2026	10:42:29	197	252.0000	CHIX	00345620023TRLO0
09-Sep-2026	11:02:38	580	252.0000	CHIX	00345623056TRLO0
09-Sep-2026	11:02:38	1,072	252.0000	CHIX	00345623057TRLO0
09-Sep-2026	11:02:38	1,106	252.0000	CHIX	00345623058TRLO0
09-Sep-2026	11:02:38	1,082	252.0000	CHIX	00345623059TRLO0
09-Sep-2026	11:02:38	915	252.0000	CHIX	00345623060TRLO0
09-Sep-2026	11:13:15	2,729	252.2000	CHIX	00345624361TRLO0
09-Sep-2026	11:22:30	212	252.0000	CHIX	00345625672TRLO0
09-Sep-2026	11:22:30	561	252.0000	BATE	00345625673TRLO0
09-Sep-2026	11:22:30	572	252.0000	TRQX	00345625674TRLO0
09-Sep-2026	11:22:30	2,834	252.0000	CHIX	00345625675TRLO0
09-Sep-2026	11:22:30	559	252.0000	CHIX	00345625676TRLO0
09-Sep-2026	11:24:02	2,665	251.8000	CHIX	00345625862TRLO0
09-Sep-2026	11:24:02	519	251.8000	TRQX	00345625863TRLO0
09-Sep-2026	11:24:04	550	251.8000	CHIX	00345625865TRLO0
09-Sep-2026	11:33:21	560	251.8000	CHIX	00345626886TRLO0
09-Sep-2026	11:33:21	398	251.8000	CHIX	00345626888TRLO0
09-Sep-2026	11:33:42	1	251.8000	CHIX	00345626927TRLO0
09-Sep-2026	11:35:15	140	251.8000	CHIX	00345627073TRLO0
09-Sep-2026	11:35:15	563	251.8000	CHIX	00345627074TRLO0
09-Sep-2026	11:35:15	565	251.8000	CHIX	00345627075TRLO0
09-Sep-2026	11:36:48	604	251.6000	CHIX	00345627191TRLO0
09-Sep-2026	11:36:48	385	251.6000	CHIX	00345627192TRLO0
09-Sep-2026	11:45:53	158	251.6000	CHIX	00345628096TRLO0
09-Sep-2026	11:45:53	535	251.6000	CHIX	00345628097TRLO0
09-Sep-2026	11:45:53	85	251.6000	XLON	00345628098TRLO0
09-Sep-2026	11:47:00	16	251.6000	CHIX	00345628222TRLO0
09-Sep-2026	11:47:00	547	251.6000	CHIX	00345628223TRLO0
09-Sep-2026	11:47:00	125	251.6000	CHIX	00345628224TRLO0
09-Sep-2026	11:48:02	439	251.6000	CHIX	00345628348TRLO0
09-Sep-2026	11:48:02	614	251.6000	CHIX	00345628349TRLO0
09-Sep-2026	11:49:46	528	251.8000	CHIX	00345628649TRLO0
09-Sep-2026	11:50:57	306	251.8000	CHIX	00345628812TRLO0
09-Sep-2026	11:50:57	944	251.8000	CHIX	00345628813TRLO0
09-Sep-2026	11:50:57	17	251.8000	CHIX	00345628814TRLO0
09-Sep-2026	11:52:27	547	251.6000	CHIX	00345628967TRLO0
09-Sep-2026	11:52:27	1,671	251.6000	CHIX	00345628968TRLO0
09-Sep-2026	11:52:27	451	251.6000	XLON	00345628969TRLO0
09-Sep-2026	11:52:27	100	251.4000	CHIX	00345628970TRLO0
09-Sep-2026	11:52:27	1,821	251.4000	CHIX	00345628971TRLO0
09-Sep-2026	11:52:32	177	251.2000	CHIX	00345628983TRLO0
09-Sep-2026	11:52:32	355	251.2000	CHIX	00345628984TRLO0
09-Sep-2026	11:59:13	471	250.8000	CHIX	00345629728TRLO0
09-Sep-2026	12:05:25	398	251.2000	CHIX	00345630358TRLO0
09-Sep-2026	12:05:25	210	251.2000	CHIX	00345630359TRLO0
09-Sep-2026	12:05:30	554	251.0000	CHIX	00345630390TRLO0
09-Sep-2026	12:13:45	549	250.8000	CHIX	00345631148TRLO0
09-Sep-2026	12:13:45	533	250.8000	CHIX	00345631149TRLO0
09-Sep-2026	12:13:45	537	250.8000	CHIX	00345631150TRLO0
09-Sep-2026	12:13:45	536	250.8000	XLON	00345631151TRLO0
09-Sep-2026	12:17:14	926	250.6000	CHIX	00345631507TRLO0
09-Sep-2026	12:17:14	242	250.6000	CHIX	00345631508TRLO0
09-Sep-2026	12:17:14	296	250.6000	CHIX	00345631509TRLO0
09-Sep-2026	12:18:53	4	250.6000	CHIX	00345631662TRLO0
09-Sep-2026	12:27:00	947	250.6000	CHIX	00345632374TRLO0
09-Sep-2026	12:27:06	518	250.6000	BATE	00345632378TRLO0
09-Sep-2026	12:32:23	1,466	250.4000	CHIX	00345633158TRLO0
09-Sep-2026	12:32:23	523	250.4000	BATE	00345633159TRLO0
09-Sep-2026	12:32:23	857	250.4000	CHIX	00345633160TRLO0
09-Sep-2026	12:32:23	129	250.4000	XLON	00345633161TRLO0
09-Sep-2026	12:32:23	426	250.4000	XLON	00345633162TRLO0
09-Sep-2026	12:54:44	2	251.2000	CHIX	00345635744TRLO0
09-Sep-2026	12:59:21	552	251.2000	CHIX	00345636235TRLO0
09-Sep-2026	12:59:21	1,050	251.2000	CHIX	00345636236TRLO0
09-Sep-2026	12:59:21	1,072	251.2000	CHIX	00345636237TRLO0
09-Sep-2026	12:59:21	1,046	251.2000	CHIX	00345636238TRLO0
09-Sep-2026	12:59:21	4,273	251.2000	CHIX	00345636239TRLO0
09-Sep-2026	13:00:06	393	251.0000	CHIX	00345636305TRLO0
09-Sep-2026	13:05:02	2	251.0000	CHIX	00345636889TRLO0
09-Sep-2026	13:11:19	2	251.2000	CHIX	00345637726TRLO0
09-Sep-2026	13:23:40	1	251.2000	CHIX	00345639292TRLO0
09-Sep-2026	13:29:30	3,945	251.2000	CHIX	00345639982TRLO0
09-Sep-2026	13:29:30	1,107	251.2000	BATE	00345639983TRLO0
09-Sep-2026	13:29:30	1,068	251.2000	CHIX	00345639984TRLO0
09-Sep-2026	13:29:30	1,076	251.2000	XLON	00345639985TRLO0
09-Sep-2026	13:29:30	1,043	251.2000	TRQX	00345639986TRLO0
09-Sep-2026	13:31:08	597	251.0000	BATE	00345640160TRLO0
09-Sep-2026	13:31:08	7,151	251.0000	CHIX	00345640161TRLO0
09-Sep-2026	13:48:30	2	251.4000	CHIX	00345642374TRLO0
09-Sep-2026	14:06:31	1	251.8000	CHIX	00345645338TRLO0
09-Sep-2026	14:07:01	394	251.8000	XLON	00345645408TRLO0
09-Sep-2026	14:07:01	1,237	251.8000	XLON	00345645409TRLO0
09-Sep-2026	14:07:01	14,031	251.8000	CHIX	00345645410TRLO0
09-Sep-2026	14:07:01	1,259	251.8000	BATE	00345645411TRLO0
09-Sep-2026	14:07:01	1,625	251.8000	TRQX	00345645412TRLO0
09-Sep-2026	14:23:39	100	251.6000	CHIX	00345648327TRLO0
09-Sep-2026	14:24:00	912	251.6000	CHIX	00345648464TRLO0
09-Sep-2026	14:24:00	562	251.6000	BATE	00345648465TRLO0
09-Sep-2026	14:24:00	561	251.6000	CHIX	00345648466TRLO0
09-Sep-2026	14:24:00	570	251.6000	CHIX	00345648467TRLO0
09-Sep-2026	14:24:00	575	251.6000	CHIX	00345648468TRLO0
09-Sep-2026	14:30:05	2,782	251.2000	CHIX	00345650717TRLO0
09-Sep-2026	14:30:05	569	251.2000	XLON	00345650718TRLO0
09-Sep-2026	14:30:05	589	251.2000	XLON	00345650720TRLO0
09-Sep-2026	14:30:05	148	251.2000	TRQX	00345650721TRLO0
09-Sep-2026	14:30:05	384	251.2000	TRQX	00345650722TRLO0
09-Sep-2026	14:30:05	4,747	251.2000	CHIX	00345650723TRLO0
09-Sep-2026	14:30:05	277	251.2000	TRQX	00345650724TRLO0
09-Sep-2026	14:30:05	317	251.2000	TRQX	00345650725TRLO0
09-Sep-2026	14:32:55	569	251.0000	CHIX	00345652613TRLO0
09-Sep-2026	14:32:55	621	251.0000	CHIX	00345652614TRLO0
09-Sep-2026	14:32:55	518	251.0000	CHIX	00345652615TRLO0
09-Sep-2026	14:32:55	1,214	251.0000	CHIX	00345652616TRLO0
09-Sep-2026	14:32:55	5,024	251.0000	CHIX	00345652617TRLO0
09-Sep-2026	14:33:18	570	250.6000	XLON	00345652824TRLO0
09-Sep-2026	14:33:18	3,184	250.6000	CHIX	00345652825TRLO0
09-Sep-2026	14:33:18	555	250.6000	BATE	00345652826TRLO0
09-Sep-2026	14:33:18	1,487	250.6000	CHIX	00345652827TRLO0
09-Sep-2026	14:36:25	2	250.4000	CHIX	00345654962TRLO0
09-Sep-2026	14:36:25	1,042	250.4000	CHIX	00345654963TRLO0
09-Sep-2026	14:36:56	1,480	250.4000	CHIX	00345655081TRLO0
09-Sep-2026	14:38:35	2	250.4000	CHIX	00345655674TRLO0
09-Sep-2026	14:38:35	836	250.4000	XLON	00345655675TRLO0
09-Sep-2026	14:40:54	1,654	250.4000	CHIX	00345656559TRLO0
09-Sep-2026	14:42:26	1,418	250.4000	CHIX	00345657241TRLO0
09-Sep-2026	14:42:26	442	250.4000	CHIX	00345657242TRLO0
09-Sep-2026	14:42:26	1,164	250.4000	CHIX	00345657243TRLO0
09-Sep-2026	14:42:26	326	250.4000	XLON	00345657244TRLO0
09-Sep-2026	14:42:26	1,073	250.4000	TRQX	00345657245TRLO0
09-Sep-2026	14:42:26	1,165	250.4000	XLON	00345657246TRLO0
09-Sep-2026	14:44:26	580	250.4000	BATE	00345657794TRLO0
09-Sep-2026	14:44:26	528	250.4000	BATE	00345657795TRLO0
09-Sep-2026	14:45:13	51	250.4000	BATE	00345658000TRLO0
09-Sep-2026	14:45:13	62	250.4000	BATE	00345658001TRLO0
09-Sep-2026	14:45:19	6,712	250.4000	CHIX	00345658037TRLO0
09-Sep-2026	14:45:19	618	250.4000	BATE	00345658038TRLO0
09-Sep-2026	14:45:19	580	250.4000	XLON	00345658039TRLO0
09-Sep-2026	14:45:19	1,184	250.4000	XLON	00345658040TRLO0
09-Sep-2026	14:45:19	1,258	250.4000	CHIX	00345658041TRLO0
09-Sep-2026	14:45:19	604	250.4000	TRQX	00345658042TRLO0
09-Sep-2026	14:45:34	139	250.2000	CHIX	00345658103TRLO0
09-Sep-2026	14:50:58	1	250.2000	CHIX	00345659840TRLO0
09-Sep-2026	15:05:19	402	250.2000	CHIX	00345664213TRLO0
09-Sep-2026	15:05:19	602	250.2000	CHIX	00345664214TRLO0
09-Sep-2026	15:05:19	481	250.2000	CHIX	00345664215TRLO0
09-Sep-2026	15:05:19	94	250.2000	CHIX	00345664216TRLO0
09-Sep-2026	15:05:19	534	250.2000	CHIX	00345664217TRLO0
09-Sep-2026	15:05:19	555	250.2000	CHIX	00345664218TRLO0
09-Sep-2026	15:11:29	6,269	250.2000	CHIX	00345666286TRLO0
09-Sep-2026	15:11:29	1,119	250.2000	BATE	00345666287TRLO0
09-Sep-2026	15:11:30	2,541	250.0000	CHIX	00345666290TRLO0
09-Sep-2026	15:11:47	29	250.0000	CHIX	00345666379TRLO0
09-Sep-2026	15:11:50	11,462	250.0000	CHIX	00345666385TRLO0
09-Sep-2026	15:11:50	11,229	250.0000	CHIX	00345666386TRLO0
09-Sep-2026	15:11:50	210	250.0000	TRQX	00345666387TRLO0
09-Sep-2026	15:11:50	214	250.0000	TRQX	00345666388TRLO0
09-Sep-2026	15:11:50	132	250.0000	TRQX	00345666389TRLO0
09-Sep-2026	15:14:22	1,029	249.8000	CHIX	00345667227TRLO0
09-Sep-2026	15:15:00	21	249.8000	CHIX	00345667481TRLO0
09-Sep-2026	15:15:00	11,274	249.8000	CHIX	00345667482TRLO0
09-Sep-2026	15:18:25	3,255	249.6000	CHIX	00345668847TRLO0
09-Sep-2026	15:19:10	590	249.4000	CHIX	00345669116TRLO0
09-Sep-2026	15:23:43	153	249.2000	CHIX	00345670404TRLO0
09-Sep-2026	15:23:43	386	249.2000	CHIX	00345670405TRLO0
09-Sep-2026	15:31:55	2	249.0000	CHIX	00345673095TRLO0
09-Sep-2026	15:34:30	569	249.0000	CHIX	00345673691TRLO0
09-Sep-2026	15:34:30	530	249.0000	CHIX	00345673692TRLO0
09-Sep-2026	15:34:30	775	249.0000	CHIX	00345673693TRLO0
09-Sep-2026	15:34:30	387	249.0000	CHIX	00345673694TRLO0
09-Sep-2026	15:34:30	1,119	249.0000	CHIX	00345673695TRLO0
09-Sep-2026	15:34:30	465	249.0000	CHIX	00345673696TRLO0
09-Sep-2026	15:41:28	525	249.2000	XLON	00345675578TRLO0
09-Sep-2026	15:43:39	747	249.2000	XLON	00345676028TRLO0
09-Sep-2026	15:45:11	484	249.2000	BATE	00345676653TRLO0
09-Sep-2026	15:49:13	1,171	249.2000	CHIX	00345677927TRLO0
09-Sep-2026	15:49:13	75	249.2000	BATE	00345677928TRLO0
09-Sep-2026	15:49:13	1,109	249.2000	CHIX	00345677929TRLO0
09-Sep-2026	15:49:13	2,425	249.2000	CHIX	00345677930TRLO0
09-Sep-2026	15:49:13	2,859	249.2000	CHIX	00345677931TRLO0
09-Sep-2026	15:49:39	1,868	249.2000	CHIX	00345678045TRLO0
09-Sep-2026	15:49:39	7,342	249.2000	CHIX	00345678046TRLO0
09-Sep-2026	15:49:39	6,810	249.2000	CHIX	00345678047TRLO0
09-Sep-2026	15:49:40	4,112	249.0000	CHIX	00345678059TRLO0
09-Sep-2026	15:49:40	1,407	249.0000	CHIX	00345678060TRLO0
09-Sep-2026	15:50:27	3	249.0000	CHIX	00345678240TRLO0
09-Sep-2026	15:54:52	176	249.0000	CHIX	00345679632TRLO0
09-Sep-2026	15:55:00	8,334	249.0000	CHIX	00345679654TRLO0
09-Sep-2026	15:55:52	1,629	248.8000	CHIX	00345679863TRLO0
09-Sep-2026	15:57:11	570	248.4000	CHIX	00345680105TRLO0
09-Sep-2026	16:01:27	534	248.6000	CHIX	00345681726TRLO0
09-Sep-2026	16:01:27	784	248.4000	CHIX	00345681728TRLO0
09-Sep-2026	16:02:16	1	248.0000	CHIX	00345682090TRLO0
09-Sep-2026	16:03:10	34	248.0000	BATE	00345682323TRLO0
09-Sep-2026	16:03:10	569	248.0000	XLON	00345682324TRLO0
09-Sep-2026	16:07:46	39	248.2000	CHIX	00345683540TRLO0
09-Sep-2026	16:07:52	1	248.2000	CHIX	00345683578TRLO0
09-Sep-2026	16:09:45	23	248.2000	CHIX	00345684058TRLO0
09-Sep-2026	16:09:45	1,373	248.2000	CHIX	00345684059TRLO0
09-Sep-2026	16:09:45	1,166	248.2000	CHIX	00345684060TRLO0
09-Sep-2026	16:09:45	1,132	248.2000	CHIX	00345684061TRLO0
09-Sep-2026	16:09:45	1,107	248.2000	XLON	00345684062TRLO0
09-Sep-2026	16:09:45	1,129	248.2000	XLON	00345684063TRLO0
09-Sep-2026	16:15:14	28	248.2000	BATE	00345685736TRLO0
09-Sep-2026	16:15:42	23	248.2000	BATE	00345685969TRLO0
09-Sep-2026	16:16:13	2	248.2000	CHIX	00345686147TRLO0
09-Sep-2026	16:20:14	36	248.2000	BATE	00345687280TRLO0
09-Sep-2026	16:20:37	36	248.2000	BATE	00345687412TRLO0
09-Sep-2026	16:21:22	8,948	248.2000	CHIX	00345687627TRLO0
09-Sep-2026	16:21:22	1,073	248.2000	BATE	00345687628TRLO0
09-Sep-2026	16:21:22	1,162	248.2000	TRQX	00345687629TRLO0
09-Sep-2026	16:21:22	1,104	248.2000	XLON	00345687630TRLO0
09-Sep-2026	16:21:22	1,098	248.2000	XLON	00345687631TRLO0
09-Sep-2026	16:21:32	2,290	248.0000	CHIX	00345687688TRLO0
09-Sep-2026	16:21:32	94	248.0000	CHIX	00345687689TRLO0
09-Sep-2026	16:28:37	6,390	248.4000	CHIX	00345690806TRLO0
09-Sep-2026	16:29:44	1,423	248.4000	CHIX	00345692021TRLO0
09-Sep-2026	16:29:44	6,219	248.4000	CHIX	00345692022TRLO0
09-Sep-2026	16:29:50	66	248.2000	CHIX	00345692156TRLO0
09-Sep-2026	16:29:50	15	248.2000	CHIX	00345692162TRLO0
09-Sep-2026	16:29:50	143	248.2000	CHIX	00345692164TRLO0
09-Sep-2026	16:29:50	89	248.2000	CHIX	00345692166TRLO0
10-Sep-2026	08:03:56	514	249.0000	CHIX	00345746340TRLO0
10-Sep-2026	08:03:56	535	249.0000	CHIX	00345746341TRLO0
10-Sep-2026	08:03:56	563	249.0000	CHIX	00345746342TRLO0
10-Sep-2026	08:03:56	1,091	249.0000	CHIX	00345746343TRLO0
10-Sep-2026	08:03:56	535	249.0000	XLON	00345746344TRLO0
10-Sep-2026	08:30:50	365	248.4000	XLON	00345751622TRLO0
10-Sep-2026	08:30:50	628	248.4000	XLON	00345751623TRLO0
10-Sep-2026	08:30:50	2,988	248.4000	CHIX	00345751624TRLO0
10-Sep-2026	08:30:50	2,250	248.4000	CHIX	00345751625TRLO0
10-Sep-2026	08:30:50	2,194	248.4000	CHIX	00345751626TRLO0
10-Sep-2026	08:30:50	4,883	248.4000	CHIX	00345751627TRLO0
10-Sep-2026	08:30:50	257	248.4000	XLON	00345751628TRLO0
10-Sep-2026	08:30:50	952	248.4000	XLON	00345751629TRLO0
10-Sep-2026	08:31:03	200	247.8000	CHIX	00345751719TRLO0
10-Sep-2026	08:33:48	500	247.8000	CHIX	00345752317TRLO0
10-Sep-2026	08:34:06	1,400	247.8000	CHIX	00345752378TRLO0
10-Sep-2026	08:49:03	338	247.8000	CHIX	00345755329TRLO0
10-Sep-2026	08:49:03	2,542	247.8000	CHIX	00345755330TRLO0
10-Sep-2026	08:51:18	2	247.8000	CHIX	00345755766TRLO0
10-Sep-2026	09:08:43	1	247.8000	CHIX	00345759992TRLO0
10-Sep-2026	09:20:04	4,765	247.8000	CHIX	00345762273TRLO0
10-Sep-2026	09:20:04	506	247.8000	AQXE	00345762274TRLO0
10-Sep-2026	09:20:04	545	247.8000	BATE	00345762275TRLO0
10-Sep-2026	09:20:04	555	247.8000	BATE	00345762276TRLO0
10-Sep-2026	09:20:04	536	247.8000	TRQX	00345762277TRLO0
10-Sep-2026	09:20:48	3	247.2000	CHIX	00345762421TRLO0
10-Sep-2026	09:28:57	527	247.4000	CHIX	00345764012TRLO0
10-Sep-2026	09:28:57	527	247.4000	CHIX	00345764013TRLO0
10-Sep-2026	09:28:57	1,026	247.4000	CHIX	00345764014TRLO0
10-Sep-2026	09:28:57	14,539	247.4000	CHIX	00345764015TRLO0
10-Sep-2026	09:28:57	9,648	247.4000	CHIX	00345764016TRLO0
10-Sep-2026	09:31:54	2	246.8000	CHIX	00345764620TRLO0
10-Sep-2026	09:38:29	1,199	246.8000	CHIX	00345765914TRLO0
10-Sep-2026	09:38:29	537	246.8000	BATE	00345765915TRLO0
10-Sep-2026	09:38:29	509	246.8000	CHIX	00345765916TRLO0
10-Sep-2026	09:38:29	531	246.8000	CHIX	00345765917TRLO0
10-Sep-2026	09:38:29	529	246.8000	CHIX	00345765918TRLO0
10-Sep-2026	09:38:35	3	246.2000	CHIX	00345765943TRLO0
10-Sep-2026	09:47:36	1	246.4000	CHIX	00345767802TRLO0
10-Sep-2026	09:49:40	1,982	246.4000	CHIX	00345768336TRLO0
10-Sep-2026	09:49:40	553	246.4000	BATE	00345768337TRLO0
10-Sep-2026	09:49:40	554	246.4000	CHIX	00345768338TRLO0
10-Sep-2026	09:49:40	525	246.4000	CHIX	00345768339TRLO0
10-Sep-2026	09:49:40	560	246.4000	TRQX	00345768340TRLO0
10-Sep-2026	09:51:34	78	246.0000	CHIX	00345768708TRLO0
10-Sep-2026	09:56:04	320	246.0000	BATE	00345769716TRLO0
10-Sep-2026	09:56:06	2	246.0000	CHIX	00345769724TRLO0
10-Sep-2026	10:06:04	2,377	246.0000	CHIX	00345771819TRLO0
10-Sep-2026	10:06:04	186	246.0000	BATE	00345771820TRLO0
10-Sep-2026	10:06:04	524	246.0000	CHIX	00345771821TRLO0
10-Sep-2026	10:06:04	524	246.0000	TRQX	00345771822TRLO0
10-Sep-2026	10:06:04	538	246.0000	XLON	00345771823TRLO0
10-Sep-2026	10:11:54	434	245.6000	CHIX	00345773046TRLO0
10-Sep-2026	10:15:50	555	245.6000	CHIX	00345773783TRLO0
10-Sep-2026	10:15:50	542	245.6000	BATE	00345773784TRLO0
10-Sep-2026	10:15:50	528	245.6000	BATE	00345773785TRLO0
10-Sep-2026	10:15:50	3,861	245.6000	CHIX	00345773786TRLO0
10-Sep-2026	10:15:50	539	245.6000	CHIX	00345773787TRLO0
10-Sep-2026	10:15:50	535	245.6000	TRQX	00345773788TRLO0
10-Sep-2026	10:17:19	458	245.0000	BATE	00345774114TRLO0
10-Sep-2026	10:18:19	954	245.0000	CHIX	00345774377TRLO0
10-Sep-2026	10:18:19	915	245.0000	CHIX	00345774378TRLO0
10-Sep-2026	10:18:19	73	245.0000	BATE	00345774379TRLO0
10-Sep-2026	10:19:00	115	245.0000	CHIX	00345774480TRLO0
10-Sep-2026	10:25:45	2	245.0000	CHIX	00345776104TRLO0
10-Sep-2026	10:26:27	493	245.0000	CHIX	00345776259TRLO0
10-Sep-2026	10:26:27	1,775	245.0000	CHIX	00345776261TRLO0
10-Sep-2026	10:26:27	563	245.0000	BATE	00345776262TRLO0
10-Sep-2026	10:26:27	518	245.0000	XLON	00345776263TRLO0
10-Sep-2026	10:31:50	540	244.6000	BATE	00345777346TRLO0
10-Sep-2026	10:46:05	577	244.6000	CHIX	00345780791TRLO0
10-Sep-2026	10:46:05	169	244.6000	CHIX	00345780792TRLO0
10-Sep-2026	10:46:05	371	244.6000	CHIX	00345780793TRLO0
10-Sep-2026	10:46:05	522	244.6000	CHIX	00345780794TRLO0
10-Sep-2026	10:46:05	521	244.6000	CHIX	00345780795TRLO0
10-Sep-2026	10:46:05	521	244.6000	CHIX	00345780796TRLO0
10-Sep-2026	10:46:16	4,376	244.8000	CHIX	00345780824TRLO0
10-Sep-2026	10:52:06	3,749	245.4000	CHIX	00345782170TRLO0
10-Sep-2026	10:52:30	2,190	245.2000	CHIX	00345782241TRLO0
10-Sep-2026	11:49:09	146	246.4000	CHIX	00345792774TRLO0
10-Sep-2026	11:50:01	254	246.4000	CHIX	00345792870TRLO0
10-Sep-2026	11:50:33	2	246.4000	CHIX	00345792945TRLO0
10-Sep-2026	11:55:38	20	246.4000	CHIX	00345794273TRLO0
10-Sep-2026	12:02:14	132	246.6000	CHIX	00345796621TRLO0
10-Sep-2026	12:12:41	1	246.8000	CHIX	00345798932TRLO0
10-Sep-2026	12:31:13	50	247.0000	CHIX	00345802540TRLO0
10-Sep-2026	13:00:12	9,765	247.4000	CHIX	00345809487TRLO0
10-Sep-2026	13:00:12	5,222	247.4000	CHIX	00345809488TRLO0
10-Sep-2026	13:00:12	3,996	247.4000	XLON	00345809489TRLO0
10-Sep-2026	13:00:12	14,539	247.2000	CHIX	00345809490TRLO0
10-Sep-2026	13:00:12	7,860	247.2000	CHIX	00345809491TRLO0
10-Sep-2026	13:17:59	539	247.2000	CHIX	00345814187TRLO0
10-Sep-2026	13:17:59	509	247.2000	CHIX	00345814188TRLO0
10-Sep-2026	13:17:59	531	247.2000	CHIX	00345814189TRLO0
10-Sep-2026	13:17:59	523	247.2000	CHIX	00345814190TRLO0
10-Sep-2026	13:17:59	1,099	247.2000	TRQX	00345814192TRLO0
10-Sep-2026	13:20:02	5,124	247.0000	CHIX	00345814678TRLO0
10-Sep-2026	13:20:02	509	247.0000	BATE	00345814679TRLO0
10-Sep-2026	13:25:52	5,079	246.8000	CHIX	00345816462TRLO0
10-Sep-2026	13:31:31	587	246.8000	BATE	00345818407TRLO0
10-Sep-2026	13:31:31	575	246.8000	CHIX	00345818408TRLO0
10-Sep-2026	13:32:49	51	246.8000	CHIX	00345818915TRLO0
10-Sep-2026	13:45:15	3	246.8000	CHIX	00345823210TRLO0
10-Sep-2026	13:52:42	4,207	247.0000	CHIX	00345825583TRLO0
10-Sep-2026	13:52:42	1,644	247.0000	CHIX	00345825584TRLO0
10-Sep-2026	14:04:15	152	246.8000	CHIX	00345829032TRLO0
10-Sep-2026	14:06:00	3	246.8000	CHIX	00345829565TRLO0
10-Sep-2026	14:09:58	3,708	246.8000	CHIX	00345830643TRLO0
10-Sep-2026	14:09:58	1,061	246.8000	BATE	00345830644TRLO0
10-Sep-2026	14:09:58	541	246.8000	CHIX	00345830645TRLO0
10-Sep-2026	14:09:58	548	246.8000	TRQX	00345830646TRLO0
10-Sep-2026	14:09:58	1,073	246.8000	XLON	00345830647TRLO0
10-Sep-2026	14:21:31	8	246.4000	BATE	00345834358TRLO0
10-Sep-2026	14:24:18	888	246.6000	CHIX	00345835353TRLO0
10-Sep-2026	14:26:52	1	246.6000	CHIX	00345836365TRLO0
10-Sep-2026	14:30:04	25	246.6000	CHIX	00345838340TRLO0
10-Sep-2026	14:50:10	300	247.0000	BATE	00345852633TRLO0
10-Sep-2026	14:55:53	1,065	247.2000	XLON	00345856209TRLO0
10-Sep-2026	14:55:53	335	247.2000	XLON	00345856210TRLO0
10-Sep-2026	15:19:23	165	247.6000	CHIX	00345869942TRLO0
10-Sep-2026	15:24:41	3	248.6000	CHIX	00345873723TRLO0
10-Sep-2026	15:24:45	14,536	248.6000	CHIX	00345873831TRLO0
10-Sep-2026	15:24:45	2,294	248.6000	CHIX	00345873832TRLO0
10-Sep-2026	15:24:45	12,245	248.6000	CHIX	00345873833TRLO0
10-Sep-2026	15:26:04	3,569	248.6000	XLON	00345875387TRLO0
10-Sep-2026	15:26:04	2,041	248.6000	CHIX	00345875388TRLO0
10-Sep-2026	15:27:04	2,865	248.6000	XLON	00345875836TRLO0
10-Sep-2026	15:27:04	5,888	248.6000	XLON	00345875837TRLO0
10-Sep-2026	15:27:04	3,694	248.6000	XLON	00345875838TRLO0
10-Sep-2026	15:27:04	2,092	248.6000	XLON	00345875839TRLO0
10-Sep-2026	15:29:00	1,055	248.6000	BATE	00345876807TRLO0
10-Sep-2026	15:29:00	1,054	248.6000	BATE	00345876808TRLO0
10-Sep-2026	15:29:00	1,054	248.6000	BATE	00345876809TRLO0
10-Sep-2026	15:29:03	2,041	248.6000	BATE	00345876816TRLO0
10-Sep-2026	15:29:03	224	248.6000	CHIX	00345876817TRLO0
10-Sep-2026	15:29:03	1,968	248.6000	CHIX	00345876818TRLO0
10-Sep-2026	15:29:03	548	248.6000	CHIX	00345876819TRLO0
10-Sep-2026	15:29:03	591	248.6000	CHIX	00345876820TRLO0
10-Sep-2026	15:29:09	100	248.6000	CHIX	00345876880TRLO0
10-Sep-2026	15:30:00	475	248.6000	BATE	00345877302TRLO0
10-Sep-2026	15:30:00	948	248.6000	BATE	00345877304TRLO0
10-Sep-2026	15:30:36	1	248.6000	CHIX	00345877772TRLO0
10-Sep-2026	15:33:52	963	248.6000	BATE	00345879370TRLO0
10-Sep-2026	15:33:52	9,066	248.6000	CHIX	00345879371TRLO0
10-Sep-2026	15:33:52	3,491	248.6000	CHIX	00345879372TRLO0
10-Sep-2026	15:33:52	11,048	248.6000	CHIX	00345879373TRLO0
10-Sep-2026	15:33:52	14,539	248.6000	CHIX	00345879375TRLO0
10-Sep-2026	15:33:52	9,190	248.6000	CHIX	00345879376TRLO0
10-Sep-2026	15:33:52	5,349	248.6000	CHIX	00345879377TRLO0
10-Sep-2026	15:33:52	131	248.6000	BATE	00345879378TRLO0
10-Sep-2026	15:35:39	6	248.2000	BATE	00345880267TRLO0
10-Sep-2026	15:35:39	522	248.2000	BATE	00345880268TRLO0
10-Sep-2026	15:35:39	549	248.2000	BATE	00345880269TRLO0
10-Sep-2026	15:35:39	6,310	248.2000	CHIX	00345880270TRLO0
10-Sep-2026	15:35:39	540	248.2000	XLON	00345880271TRLO0
10-Sep-2026	15:37:35	1	248.2000	CHIX	00345881276TRLO0
10-Sep-2026	15:38:19	619	248.2000	CHIX	00345881570TRLO0
10-Sep-2026	15:38:19	578	248.2000	CHIX	00345881571TRLO0
10-Sep-2026	15:38:19	410	248.2000	CHIX	00345881572TRLO0
10-Sep-2026	15:39:45	167	248.2000	CHIX	00345882406TRLO0
10-Sep-2026	15:39:45	534	248.2000	BATE	00345882407TRLO0
10-Sep-2026	15:39:45	599	248.2000	CHIX	00345882408TRLO0
10-Sep-2026	15:39:45	1,086	248.2000	CHIX	00345882409TRLO0
10-Sep-2026	15:39:45	90	248.2000	CHIX	00345882410TRLO0
10-Sep-2026	15:39:45	571	248.2000	TRQX	00345882411TRLO0
10-Sep-2026	15:43:32	13	247.8000	CHIX	00345884441TRLO0
10-Sep-2026	15:43:48	1,043	247.8000	CHIX	00345884553TRLO0
10-Sep-2026	15:45:04	90	247.8000	CHIX	00345885219TRLO0
10-Sep-2026	15:45:16	159	247.8000	CHIX	00345885306TRLO0
10-Sep-2026	15:45:16	556	247.8000	CHIX	00345885307TRLO0
10-Sep-2026	15:45:16	523	247.8000	CHIX	00345885308TRLO0
10-Sep-2026	15:45:16	33	247.8000	CHIX	00345885309TRLO0
10-Sep-2026	15:45:16	548	247.8000	CHIX	00345885312TRLO0
10-Sep-2026	15:45:16	560	247.8000	CHIX	00345885313TRLO0
10-Sep-2026	15:45:49	1,942	247.8000	CHIX	00345885662TRLO0
10-Sep-2026	15:45:49	562	247.8000	BATE	00345885664TRLO0
10-Sep-2026	15:45:49	2,715	247.8000	CHIX	00345885665TRLO0
10-Sep-2026	16:10:07	3	248.0000	CHIX	00345900453TRLO0
10-Sep-2026	16:13:26	2,958	248.4000	CHIX	00345902786TRLO0
10-Sep-2026	16:13:26	2,235	248.4000	CHIX	00345902787TRLO0
10-Sep-2026	16:13:26	6,906	248.4000	CHIX	00345902788TRLO0
10-Sep-2026	16:13:26	14,539	248.4000	CHIX	00345902789TRLO0
10-Sep-2026	16:13:26	14,539	248.4000	CHIX	00345902790TRLO0
10-Sep-2026	16:18:12	8	248.2000	CHIX	00345905918TRLO0
10-Sep-2026	16:18:21	6	248.2000	CHIX	00345906015TRLO0
10-Sep-2026	16:19:35	20	248.2000	CHIX	00345906882TRLO0
10-Sep-2026	16:20:00	508	248.2000	CHIX	00345907091TRLO0
10-Sep-2026	16:20:00	1,115	248.2000	CHIX	00345907094TRLO0
10-Sep-2026	16:20:00	1,123	248.2000	CHIX	00345907096TRLO0
10-Sep-2026	16:20:00	1,093	248.2000	CHIX	00345907098TRLO0
10-Sep-2026	16:20:00	1,386	248.2000	CHIX	00345907099TRLO0
10-Sep-2026	16:20:00	217	248.2000	CHIX	00345907103TRLO0
10-Sep-2026	16:20:01	1,104	248.2000	CHIX	00345907158TRLO0
10-Sep-2026	16:26:22	2	248.6000	CHIX	00345911539TRLO0
11-Sep-2026	08:01:39	526	250.0000	CHIX	00346000484TRLO0
11-Sep-2026	08:01:39	566	250.0000	CHIX	00346000485TRLO0
11-Sep-2026	08:01:39	566	250.0000	CHIX	00346000486TRLO0
11-Sep-2026	08:01:39	623	250.0000	CHIX	00346000487TRLO0
11-Sep-2026	08:03:37	546	249.4000	CHIX	00346000702TRLO0
11-Sep-2026	08:03:37	558	249.4000	CHIX	00346000703TRLO0
11-Sep-2026	08:03:37	566	249.4000	XLON	00346000704TRLO0
11-Sep-2026	08:03:37	189	249.4000	CHIX	00346000705TRLO0
11-Sep-2026	08:03:37	349	249.4000	CHIX	00346000706TRLO0
11-Sep-2026	08:03:37	566	249.4000	CHIX	00346000707TRLO0
11-Sep-2026	08:03:46	651	248.2000	CHIX	00346000722TRLO0
11-Sep-2026	08:08:36	595	248.2000	CHIX	00346001195TRLO0
11-Sep-2026	08:08:36	594	248.2000	CHIX	00346001196TRLO0
11-Sep-2026	08:08:36	553	248.2000	CHIX	00346001197TRLO0
11-Sep-2026	08:08:36	1,148	248.2000	CHIX	00346001198TRLO0
11-Sep-2026	08:08:36	1,390	248.2000	CHIX	00346001199TRLO0
11-Sep-2026	08:11:44	1,513	248.2000	CHIX	00346001459TRLO0
11-Sep-2026	08:11:44	529	248.2000	BATE	00346001460TRLO0
11-Sep-2026	08:11:44	584	248.2000	CHIX	00346001461TRLO0
11-Sep-2026	08:11:44	584	248.2000	CHIX	00346001462TRLO0
11-Sep-2026	08:11:44	524	248.2000	XLON	00346001463TRLO0
11-Sep-2026	08:50:31	1,307	248.8000	BATE	00346004546TRLO0
11-Sep-2026	08:50:31	5,573	248.8000	CHIX	00346004547TRLO0
11-Sep-2026	08:50:31	5,573	248.8000	CHIX	00346004548TRLO0
11-Sep-2026	08:50:31	456	248.8000	BATE	00346004549TRLO0
11-Sep-2026	08:50:31	1,355	248.8000	TRQX	00346004550TRLO0
11-Sep-2026	08:50:31	285	248.8000	TRQX	00346004551TRLO0
11-Sep-2026	08:50:31	17	248.8000	BATE	00346004552TRLO0
11-Sep-2026	08:50:31	590	248.8000	TRQX	00346004553TRLO0
11-Sep-2026	08:50:31	2,045	248.8000	CHIX	00346004554TRLO0
11-Sep-2026	08:50:31	371	248.8000	BATE	00346004555TRLO0
11-Sep-2026	08:50:31	129	248.8000	CHIX	00346004556TRLO0
11-Sep-2026	08:50:31	108	248.8000	CHIX	00346004557TRLO0
11-Sep-2026	08:53:39	5	248.8000	BATE	00346004765TRLO0
11-Sep-2026	09:03:26	550	249.2000	CHIX	00346005503TRLO0
11-Sep-2026	09:09:22	8	249.0000	CHIX	00346006100TRLO0
11-Sep-2026	09:09:43	1,054	249.0000	BATE	00346006119TRLO0
11-Sep-2026	09:09:43	5,546	249.0000	CHIX	00346006120TRLO0
11-Sep-2026	09:09:43	5,139	249.0000	CHIX	00346006121TRLO0
11-Sep-2026	09:09:43	1,110	249.0000	XLON	00346006122TRLO0
11-Sep-2026	09:09:43	410	249.0000	TRQX	00346006123TRLO0
11-Sep-2026	09:09:43	105	249.0000	TRQX	00346006124TRLO0
11-Sep-2026	09:20:53	307	248.8000	CHIX	00346007557TRLO0
11-Sep-2026	09:21:46	8	248.8000	CHIX	00346007661TRLO0
11-Sep-2026	09:43:00	4,290	249.2000	CHIX	00346009846TRLO0
11-Sep-2026	09:43:00	2,128	249.2000	CHIX	00346009847TRLO0
11-Sep-2026	09:43:00	2,202	249.2000	CHIX	00346009848TRLO0
11-Sep-2026	09:43:00	3,190	249.2000	XLON	00346009849TRLO0
11-Sep-2026	09:43:00	2,761	249.2000	CHIX	00346009850TRLO0
11-Sep-2026	09:43:00	200	249.2000	CHIX	00346009851TRLO0
11-Sep-2026	09:43:00	79	249.2000	XLON	00346009852TRLO0
11-Sep-2026	09:43:00	29	249.2000	XLON	00346009853TRLO0
11-Sep-2026	09:43:00	122	249.2000	XLON	00346009854TRLO0
11-Sep-2026	09:43:00	1,102	249.2000	CHIX	00346009855TRLO0
11-Sep-2026	09:43:17	5	248.8000	CHIX	00346009883TRLO0
11-Sep-2026	09:43:19	100	248.8000	CHIX	00346009884TRLO0
11-Sep-2026	09:43:20	803	248.8000	CHIX	00346009886TRLO0
11-Sep-2026	10:32:15	87	249.2000	XLON	00346013873TRLO0
11-Sep-2026	10:32:15	380	249.2000	XLON	00346013874TRLO0
11-Sep-2026	10:39:57	170	249.2000	XLON	00346014553TRLO0
11-Sep-2026	10:42:02	598	249.4000	BATE	00346014752TRLO0
11-Sep-2026	10:42:02	1,368	249.4000	BATE	00346014753TRLO0
11-Sep-2026	10:42:02	1,052	249.4000	CHIX	00346014754TRLO0
11-Sep-2026	10:42:02	884	249.4000	CHIX	00346014755TRLO0
11-Sep-2026	10:42:02	347	249.4000	CHIX	00346014756TRLO0
11-Sep-2026	11:02:06	316	249.4000	XLON	00346016263TRLO0
11-Sep-2026	11:02:06	314	249.4000	XLON	00346016264TRLO0
11-Sep-2026	11:02:06	1,966	249.4000	XLON	00346016265TRLO0
11-Sep-2026	11:02:06	65	249.4000	XLON	00346016266TRLO0
11-Sep-2026	11:02:06	335	249.4000	TRQX	00346016267TRLO0
11-Sep-2026	11:02:06	258	249.4000	TRQX	00346016269TRLO0
11-Sep-2026	11:02:06	194	249.4000	BATE	00346016286TRLO0
11-Sep-2026	11:12:47	406	249.6000	CHIX	00346017079TRLO0
11-Sep-2026	11:13:41	864	249.6000	BATE	00346017162TRLO0
11-Sep-2026	11:13:41	8,731	249.6000	CHIX	00346017163TRLO0
11-Sep-2026	11:30:08	10,980	249.4000	CHIX	00346018325TRLO0
11-Sep-2026	11:30:08	350	249.4000	BATE	00346018326TRLO0
11-Sep-2026	11:30:08	31	249.4000	BATE	00346018327TRLO0
11-Sep-2026	11:30:08	1,079	249.4000	CHIX	00346018328TRLO0
11-Sep-2026	11:30:08	2,149	249.4000	CHIX	00346018329TRLO0
11-Sep-2026	11:30:08	545	249.4000	CHIX	00346018330TRLO0
11-Sep-2026	11:30:08	406	249.4000	TRQX	00346018331TRLO0
11-Sep-2026	11:30:08	913	249.4000	TRQX	00346018332TRLO0
11-Sep-2026	11:30:10	4,942	249.4000	CHIX	00346018333TRLO0
11-Sep-2026	11:59:24	135	249.4000	BATE	00346020693TRLO0
11-Sep-2026	11:59:24	220	249.4000	BATE	00346020694TRLO0
11-Sep-2026	12:30:40	909	250.4000	CHIX	00346022803TRLO0
11-Sep-2026	12:30:40	85	250.4000	CHIX	00346022804TRLO0
11-Sep-2026	12:30:40	152	250.4000	CHIX	00346022805TRLO0
11-Sep-2026	12:30:40	897	250.4000	CHIX	00346022806TRLO0
11-Sep-2026	12:30:40	113	250.4000	CHIX	00346022807TRLO0
11-Sep-2026	12:30:40	302	250.4000	CHIX	00346022808TRLO0
11-Sep-2026	12:30:40	4	250.4000	CHIX	00346022809TRLO0
11-Sep-2026	12:39:02	73	250.4000	CHIX	00346023479TRLO0
11-Sep-2026	12:51:36	2,076	250.4000	CHIX	00346024787TRLO0
11-Sep-2026	12:51:36	2,406	250.4000	CHIX	00346024788TRLO0
11-Sep-2026	12:51:36	12,759	250.4000	CHIX	00346024789TRLO0
11-Sep-2026	12:51:36	950	250.4000	XLON	00346024790TRLO0
11-Sep-2026	12:51:36	3,412	250.4000	XLON	00346024791TRLO0
11-Sep-2026	12:51:36	650	250.4000	AQXE	00346024792TRLO0
11-Sep-2026	12:51:36	1,003	250.4000	XLON	00346024793TRLO0
11-Sep-2026	12:51:36	4,224	250.4000	XLON	00346024794TRLO0
11-Sep-2026	13:15:06	544	250.8000	CHIX	00346026930TRLO0
11-Sep-2026	13:15:06	537	250.8000	CHIX	00346026931TRLO0
11-Sep-2026	13:15:06	1,081	250.8000	CHIX	00346026932TRLO0
11-Sep-2026	13:15:06	1,043	250.8000	CHIX	00346026933TRLO0
11-Sep-2026	13:15:06	1,080	250.8000	CHIX	00346026935TRLO0
11-Sep-2026	13:21:00	39	250.6000	CHIX	00346027461TRLO0
11-Sep-2026	13:25:03	32	250.6000	CHIX	00346027847TRLO0
11-Sep-2026	13:30:01	1,926	250.8000	CHIX	00346028527TRLO0
11-Sep-2026	13:30:01	2,140	250.8000	CHIX	00346028528TRLO0
11-Sep-2026	13:30:01	261	250.8000	CHIX	00346028529TRLO0
11-Sep-2026	13:30:01	235	250.8000	CHIX	00346028530TRLO0
11-Sep-2026	13:30:01	1	250.8000	CHIX	00346028531TRLO0
11-Sep-2026	13:30:01	2,140	250.8000	CHIX	00346028532TRLO0
11-Sep-2026	13:30:01	100	250.8000	CHIX	00346028533TRLO0
11-Sep-2026	13:30:02	3,772	250.8000	CHIX	00346028563TRLO0
11-Sep-2026	13:30:02	362	250.6000	BATE	00346028565TRLO0
11-Sep-2026	13:30:02	3	250.6000	BATE	00346028568TRLO0
11-Sep-2026	13:30:02	187	250.6000	BATE	00346028570TRLO0
11-Sep-2026	13:30:02	537	250.6000	CHIX	00346028572TRLO0
11-Sep-2026	13:30:02	523	250.6000	XLON	00346028574TRLO0
11-Sep-2026	13:30:02	537	250.6000	XLON	00346028575TRLO0
11-Sep-2026	13:57:45	1,098	251.4000	CHIX	00346031682TRLO0
11-Sep-2026	14:09:16	597	251.2000	BATE	00346032962TRLO0
11-Sep-2026	14:12:26	459	251.2000	BATE	00346033296TRLO0
11-Sep-2026	14:14:30	93	251.2000	BATE	00346033460TRLO0
11-Sep-2026	14:14:30	1,856	251.2000	CHIX	00346033461TRLO0
11-Sep-2026	14:14:30	2,242	251.2000	CHIX	00346033462TRLO0
11-Sep-2026	14:14:30	3,922	251.2000	CHIX	00346033463TRLO0
11-Sep-2026	14:14:30	4,386	251.2000	CHIX	00346033464TRLO0
11-Sep-2026	14:14:30	500	251.2000	XLON	00346033465TRLO0
11-Sep-2026	14:14:30	118	251.2000	TRQX	00346033466TRLO0
11-Sep-2026	14:14:30	1,063	251.2000	XLON	00346033467TRLO0
11-Sep-2026	14:14:30	427	251.2000	TRQX	00346033468TRLO0
11-Sep-2026	14:14:37	6	251.0000	CHIX	00346033471TRLO0
11-Sep-2026	14:14:37	829	251.0000	CHIX	00346033472TRLO0
11-Sep-2026	14:14:37	340	251.0000	CHIX	00346033473TRLO0
11-Sep-2026	14:14:37	983	251.0000	CHIX	00346033474TRLO0
11-Sep-2026	14:14:37	185	251.0000	CHIX	00346033475TRLO0
11-Sep-2026	14:14:37	74	251.0000	CHIX	00346033476TRLO0
11-Sep-2026	14:14:37	5,211	251.0000	CHIX	00346033478TRLO0
11-Sep-2026	14:14:48	610	250.8000	CHIX	00346033491TRLO0
11-Sep-2026	14:14:50	524	250.6000	CHIX	00346033493TRLO0
11-Sep-2026	14:15:43	553	250.2000	CHIX	00346033609TRLO0
11-Sep-2026	14:16:51	580	250.2000	CHIX	00346033751TRLO0
11-Sep-2026	14:33:33	609	250.2000	CHIX	00346036732TRLO0
11-Sep-2026	14:33:33	554	250.2000	TRQX	00346036733TRLO0
11-Sep-2026	14:33:33	542	250.2000	XLON	00346036734TRLO0
11-Sep-2026	14:33:33	554	250.2000	XLON	00346036735TRLO0
11-Sep-2026	14:33:33	566	250.2000	XLON	00346036736TRLO0
11-Sep-2026	14:36:55	599	249.8000	BATE	00346037455TRLO0
11-Sep-2026	14:36:55	14,691	249.8000	CHIX	00346037456TRLO0
11-Sep-2026	14:36:55	3,779	249.8000	XLON	00346037457TRLO0
11-Sep-2026	14:36:55	653	249.8000	TRQX	00346037458TRLO0
11-Sep-2026	14:36:55	598	249.8000	TRQX	00346037459TRLO0
11-Sep-2026	14:41:41	6,728	249.4000	CHIX	00346039061TRLO0
11-Sep-2026	14:41:41	562	249.4000	BATE	00346039062TRLO0
11-Sep-2026	14:41:41	625	249.4000	BATE	00346039063TRLO0
11-Sep-2026	14:41:41	532	249.4000	TRQX	00346039065TRLO0
11-Sep-2026	14:41:41	594	249.4000	TRQX	00346039066TRLO0
11-Sep-2026	14:42:09	578	249.0000	BATE	00346039168TRLO0
11-Sep-2026	14:42:09	6,200	249.0000	CHIX	00346039169TRLO0
11-Sep-2026	14:42:09	625	248.8000	CHIX	00346039170TRLO0
11-Sep-2026	14:42:09	1,299	248.8000	CHIX	00346039171TRLO0
11-Sep-2026	14:42:09	101	248.8000	CHIX	00346039172TRLO0
11-Sep-2026	14:44:37	967	249.0000	CHIX	00346039873TRLO0
11-Sep-2026	14:44:37	57	249.0000	CHIX	00346039874TRLO0
11-Sep-2026	14:46:11	11	249.0000	BATE	00346040297TRLO0
11-Sep-2026	14:47:14	2	249.0000	CHIX	00346040604TRLO0
11-Sep-2026	14:51:20	1,065	249.2000	CHIX	00346041431TRLO0
11-Sep-2026	15:05:34	5,409	250.0000	CHIX	00346044801TRLO0
11-Sep-2026	15:05:34	2,803	250.0000	CHIX	00346044802TRLO0
11-Sep-2026	15:05:34	2,938	250.0000	CHIX	00346044803TRLO0
11-Sep-2026	15:05:34	7,360	250.0000	CHIX	00346044804TRLO0
11-Sep-2026	15:05:34	4,211	250.0000	CHIX	00346044805TRLO0
11-Sep-2026	15:05:34	6,546	250.0000	XLON	00346044806TRLO0
11-Sep-2026	15:11:49	550	249.8000	CHIX	00346046016TRLO0
11-Sep-2026	15:11:49	51	249.8000	CHIX	00346046017TRLO0
11-Sep-2026	15:11:49	1,117	249.8000	CHIX	00346046018TRLO0
11-Sep-2026	15:11:49	1,471	249.8000	CHIX	00346046019TRLO0
11-Sep-2026	15:11:49	593	249.8000	CHIX	00346046020TRLO0
11-Sep-2026	15:11:49	230	249.8000	CHIX	00346046021TRLO0
11-Sep-2026	15:11:49	882	249.8000	CHIX	00346046022TRLO0
11-Sep-2026	15:11:49	12	249.8000	CHIX	00346046023TRLO0
11-Sep-2026	15:11:49	1,148	249.8000	CHIX	00346046024TRLO0
11-Sep-2026	15:11:49	1,886	249.8000	CHIX	00346046025TRLO0
11-Sep-2026	15:17:24	939	249.8000	BATE	00346047051TRLO0
11-Sep-2026	15:24:12	157	249.8000	BATE	00346048523TRLO0
11-Sep-2026	15:24:12	437	249.8000	CHIX	00346048524TRLO0
11-Sep-2026	15:24:12	1,842	249.8000	CHIX	00346048525TRLO0
11-Sep-2026	15:24:12	1,085	249.8000	CHIX	00346048526TRLO0
11-Sep-2026	15:24:12	573	249.8000	CHIX	00346048527TRLO0
11-Sep-2026	15:24:14	564	249.8000	CHIX	00346048531TRLO0
11-Sep-2026	15:24:14	1,864	249.8000	CHIX	00346048532TRLO0
11-Sep-2026	15:28:57	598	249.6000	XLON	00346049469TRLO0
11-Sep-2026	15:28:57	544	249.6000	BATE	00346049470TRLO0
11-Sep-2026	15:28:57	516	249.6000	BATE	00346049471TRLO0
11-Sep-2026	15:28:57	9,210	249.6000	CHIX	00346049472TRLO0
11-Sep-2026	15:28:57	567	249.6000	TRQX	00346049473TRLO0
11-Sep-2026	15:32:52	555	249.2000	BATE	00346050126TRLO0
11-Sep-2026	15:32:52	424	249.2000	BATE	00346050127TRLO0
11-Sep-2026	15:37:20	153	249.2000	BATE	00346050947TRLO0
11-Sep-2026	15:38:54	1,487	249.2000	CHIX	00346051234TRLO0
11-Sep-2026	15:40:19	726	249.2000	XLON	00346051468TRLO0
11-Sep-2026	15:44:50	1,388	249.2000	CHIX	00346052343TRLO0
11-Sep-2026	15:44:54	881	249.2000	CHIX	00346052356TRLO0
11-Sep-2026	15:44:54	598	249.2000	CHIX	00346052357TRLO0
11-Sep-2026	15:44:54	573	249.2000	CHIX	00346052358TRLO0
11-Sep-2026	15:44:54	5,313	249.2000	CHIX	00346052359TRLO0
11-Sep-2026	15:44:54	402	249.2000	CHIX	00346052360TRLO0
11-Sep-2026	15:44:54	82	249.2000	CHIX	00346052361TRLO0
11-Sep-2026	15:44:54	11,201	249.2000	CHIX	00346052362TRLO0
11-Sep-2026	15:45:00	578	249.0000	CHIX	00346052375TRLO0
11-Sep-2026	15:45:22	651	248.8000	CHIX	00346052459TRLO0
11-Sep-2026	15:54:55	1,154	249.0000	CHIX	00346054549TRLO0
11-Sep-2026	15:54:55	297	249.0000	BATE	00346054550TRLO0
11-Sep-2026	15:54:55	788	249.0000	BATE	00346054551TRLO0
11-Sep-2026	15:54:55	730	249.0000	CHIX	00346054552TRLO0
11-Sep-2026	15:54:55	1,167	249.0000	CHIX	00346054553TRLO0
11-Sep-2026	15:54:55	1,091	249.0000	XLON	00346054554TRLO0
11-Sep-2026	15:54:55	360	249.0000	TRQX	00346054555TRLO0
11-Sep-2026	15:54:55	765	249.0000	TRQX	00346054556TRLO0
11-Sep-2026	15:54:58	6,029	248.8000	CHIX	00346054561TRLO0
11-Sep-2026	16:04:24	350	248.8000	TRQX	00346056294TRLO0
11-Sep-2026	16:04:24	77	248.8000	TRQX	00346056295TRLO0
11-Sep-2026	16:09:12	1,424	249.0000	CHIX	00346057230TRLO0
11-Sep-2026	16:09:12	1,637	249.0000	BATE	00346057231TRLO0
11-Sep-2026	16:09:12	4,206	249.0000	CHIX	00346057232TRLO0
11-Sep-2026	16:09:12	1,637	249.0000	CHIX	00346057233TRLO0
11-Sep-2026	16:09:12	3,955	249.0000	CHIX	00346057234TRLO0
11-Sep-2026	16:09:12	1,770	249.0000	XLON	00346057235TRLO0
11-Sep-2026	16:12:59	2,302	248.6000	CHIX	00346057986TRLO0
11-Sep-2026	16:12:59	575	248.6000	CHIX	00346057987TRLO0
11-Sep-2026	16:12:59	575	248.6000	CHIX	00346057988TRLO0
11-Sep-2026	16:12:59	543	248.6000	CHIX	00346057989TRLO0
11-Sep-2026	16:12:59	543	248.6000	CHIX	00346057990TRLO0
11-Sep-2026	16:20:08	21	248.6000	BATE	00346060006TRLO0
11-Sep-2026	16:24:06	63	248.8000	BATE	00346061189TRLO0
11-Sep-2026	16:27:09	37	248.8000	BATE	00346062254TRLO0
11-Sep-2026	16:29:47	2	248.8000	BATE	00346063589TRLO0

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

POSLBMRTMTBBBTF

Related Shares:

FTSE 100 Latest

Value10,650.44

Change41.52