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!

Transactions in Own Shares

24th Apr 2026 17:17

RNS Number : 9065B

Serco Group PLC

24 April 2026

Legal Entity Identifier: 549300PT2CIHYN5GWJ21

Serco Group plc

Transactions in own shares

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

Date of purchase:	Number of Ordinary Shares purchased:	Average price paid per Share (pence):	Lowest price paid per Share (pence):	Highest price paid per Share (pence):
20 April 2026	248,374	295.7648	294.0000	298.6000
21 April 2026	260,000	294.9946	293.0000	296.4000
22 April 2026	240,348	294.5652	293.4000	295.4000
23 April 2026	260,000	291.5920	289.6000	294.2000
24 April 2026	260,000	283.5910	281.2000	289.4000

Following the above transactions, the Company will have 994,569,014 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 8,177,000.

The total number of voting rights in the Company, excluding treasury shares as at 24 April 2026 is 994,569,014. 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 8,177,000 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	828	289.3333
BATE	118,773	293.0987
CHIX	977,678	291.5832
TRQX	117,259	291.8627
XLON	54,184	292.3573

Individual transactions:

Date	Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
20-Apr-2026	08:04:13	126	298.0000	XLON	00329493463TRLO0
20-Apr-2026	08:09:49	757	298.6000	CHIX	00329494219TRLO0
20-Apr-2026	08:09:49	1,243	298.4000	CHIX	00329494220TRLO0
20-Apr-2026	08:10:17	1,388	298.6000	CHIX	00329494264TRLO0
20-Apr-2026	08:16:13	439	298.2000	BATE	00329494764TRLO0
20-Apr-2026	08:16:13	734	298.2000	BATE	00329494765TRLO0
20-Apr-2026	08:16:13	4,108	298.2000	CHIX	00329494766TRLO0
20-Apr-2026	08:16:13	385	298.2000	XLON	00329494767TRLO0
20-Apr-2026	08:16:13	379	298.2000	XLON	00329494768TRLO0
20-Apr-2026	08:16:13	1,675	298.2000	TRQX	00329494769TRLO0
20-Apr-2026	08:23:10	430	298.2000	CHIX	00329495415TRLO0
20-Apr-2026	08:23:10	845	298.2000	CHIX	00329495416TRLO0
20-Apr-2026	08:23:10	1,130	298.2000	CHIX	00329495417TRLO0
20-Apr-2026	08:26:48	375	298.2000	CHIX	00329495732TRLO0
20-Apr-2026	08:26:48	766	298.2000	BATE	00329495733TRLO0
20-Apr-2026	08:26:48	96	298.2000	CHIX	00329495734TRLO0
20-Apr-2026	08:26:48	282	298.2000	CHIX	00329495735TRLO0
20-Apr-2026	08:26:48	1,194	298.2000	CHIX	00329495736TRLO0
20-Apr-2026	08:26:48	2,156	298.2000	CHIX	00329495737TRLO0
20-Apr-2026	08:36:11	383	298.0000	CHIX	00329496630TRLO0
20-Apr-2026	08:36:11	373	298.0000	XLON	00329496631TRLO0
20-Apr-2026	08:36:11	379	298.0000	XLON	00329496632TRLO0
20-Apr-2026	08:36:11	372	298.0000	BATE	00329496633TRLO0
20-Apr-2026	08:36:11	382	298.0000	TRQX	00329496634TRLO0
20-Apr-2026	08:41:13	368	298.2000	CHIX	00329497066TRLO0
20-Apr-2026	08:45:10	401	298.0000	BATE	00329497408TRLO0
20-Apr-2026	08:45:10	496	298.0000	TRQX	00329497409TRLO0
20-Apr-2026	08:45:10	769	298.0000	XLON	00329497410TRLO0
20-Apr-2026	08:45:30	374	298.0000	CHIX	00329497452TRLO0
20-Apr-2026	08:45:30	2,602	298.0000	CHIX	00329497453TRLO0
20-Apr-2026	08:45:30	296	298.0000	TRQX	00329497454TRLO0
20-Apr-2026	08:50:10	3,333	297.8000	CHIX	00329497883TRLO0
20-Apr-2026	09:01:37	202	297.8000	BATE	00329498690TRLO0
20-Apr-2026	09:01:37	412	297.8000	CHIX	00329498691TRLO0
20-Apr-2026	09:01:37	376	297.8000	CHIX	00329498692TRLO0
20-Apr-2026	09:01:37	371	297.8000	CHIX	00329498693TRLO0
20-Apr-2026	09:02:31	394	298.0000	CHIX	00329498746TRLO0
20-Apr-2026	09:04:25	185	297.8000	BATE	00329498902TRLO0
20-Apr-2026	09:07:53	659	297.8000	CHIX	00329499131TRLO0
20-Apr-2026	09:07:53	383	297.8000	BATE	00329499132TRLO0
20-Apr-2026	09:07:53	376	297.8000	TRQX	00329499133TRLO0
20-Apr-2026	09:07:53	371	297.8000	XLON	00329499134TRLO0
20-Apr-2026	09:07:53	394	297.8000	XLON	00329499135TRLO0
20-Apr-2026	09:15:48	390	297.6000	BATE	00329499875TRLO0
20-Apr-2026	09:15:48	753	297.6000	CHIX	00329499876TRLO0
20-Apr-2026	09:15:48	766	297.6000	TRQX	00329499877TRLO0
20-Apr-2026	09:18:56	134	297.4000	BATE	00329500054TRLO0
20-Apr-2026	09:18:56	379	297.4000	XLON	00329500055TRLO0
20-Apr-2026	09:18:57	461	297.4000	CHIX	00329500056TRLO0
20-Apr-2026	09:18:57	424	297.4000	CHIX	00329500057TRLO0
20-Apr-2026	09:18:59	248	297.4000	BATE	00329500059TRLO0
20-Apr-2026	09:18:59	385	297.4000	TRQX	00329500060TRLO0
20-Apr-2026	09:22:31	396	297.2000	CHIX	00329500256TRLO0
20-Apr-2026	09:22:31	399	297.2000	CHIX	00329500257TRLO0
20-Apr-2026	09:25:16	394	297.2000	BATE	00329500423TRLO0
20-Apr-2026	09:30:03	371	297.2000	BATE	00329500667TRLO0
20-Apr-2026	09:30:03	379	297.2000	CHIX	00329500668TRLO0
20-Apr-2026	09:30:03	380	297.2000	CHIX	00329500669TRLO0
20-Apr-2026	09:30:03	376	297.2000	CHIX	00329500670TRLO0
20-Apr-2026	09:30:03	366	297.2000	TRQX	00329500671TRLO0
20-Apr-2026	09:34:58	395	297.0000	BATE	00329500922TRLO0
20-Apr-2026	09:42:38	369	297.0000	BATE	00329501427TRLO0
20-Apr-2026	09:42:38	378	297.0000	CHIX	00329501428TRLO0
20-Apr-2026	09:42:38	392	297.0000	CHIX	00329501429TRLO0
20-Apr-2026	09:42:38	373	297.0000	CHIX	00329501430TRLO0
20-Apr-2026	09:42:42	1,557	297.0000	CHIX	00329501440TRLO0
20-Apr-2026	09:42:42	389	297.0000	TRQX	00329501441TRLO0
20-Apr-2026	09:48:17	576	296.8000	CHIX	00329501778TRLO0
20-Apr-2026	09:48:17	1,377	296.8000	CHIX	00329501779TRLO0
20-Apr-2026	09:55:52	732	296.8000	CHIX	00329502543TRLO0
20-Apr-2026	10:10:30	396	297.2000	CHIX	00329505069TRLO0
20-Apr-2026	10:10:30	1,126	297.2000	BATE	00329505070TRLO0
20-Apr-2026	10:10:30	1,419	297.2000	CHIX	00329505071TRLO0
20-Apr-2026	10:10:30	792	297.2000	XLON	00329505072TRLO0
20-Apr-2026	10:10:30	764	297.2000	TRQX	00329505073TRLO0
20-Apr-2026	10:11:32	235	296.8000	CHIX	00329505160TRLO0
20-Apr-2026	10:28:34	581	297.2000	CHIX	00329506603TRLO0
20-Apr-2026	10:28:34	1,015	297.2000	CHIX	00329506604TRLO0
20-Apr-2026	10:28:34	576	297.2000	CHIX	00329506605TRLO0
20-Apr-2026	10:36:45	550	297.2000	CHIX	00329507166TRLO0
20-Apr-2026	10:36:45	370	297.2000	BATE	00329507167TRLO0
20-Apr-2026	10:36:45	1,136	297.2000	CHIX	00329507168TRLO0
20-Apr-2026	10:36:45	1,144	297.2000	CHIX	00329507169TRLO0
20-Apr-2026	10:36:45	1,210	297.2000	TRQX	00329507170TRLO0
20-Apr-2026	10:36:48	616	297.0000	CHIX	00329507173TRLO0
20-Apr-2026	10:50:14	799	297.2000	CHIX	00329508019TRLO0
20-Apr-2026	10:50:14	757	297.2000	CHIX	00329508020TRLO0
20-Apr-2026	10:50:14	762	297.2000	CHIX	00329508021TRLO0
20-Apr-2026	10:50:14	749	297.2000	TRQX	00329508022TRLO0
20-Apr-2026	10:50:14	368	297.0000	CHIX	00329508023TRLO0
20-Apr-2026	11:11:49	1,156	297.0000	BATE	00329509214TRLO0
20-Apr-2026	11:11:49	2,399	297.0000	CHIX	00329509215TRLO0
20-Apr-2026	11:30:56	785	297.0000	BATE	00329510173TRLO0
20-Apr-2026	11:30:56	396	297.0000	CHIX	00329510174TRLO0
20-Apr-2026	11:30:56	396	297.0000	CHIX	00329510175TRLO0
20-Apr-2026	11:30:56	783	297.0000	CHIX	00329510176TRLO0
20-Apr-2026	11:30:56	1,161	297.0000	TRQX	00329510177TRLO0
20-Apr-2026	11:44:49	3,019	296.6000	CHIX	00329510815TRLO0
20-Apr-2026	11:44:49	381	296.6000	BATE	00329510816TRLO0
20-Apr-2026	11:44:49	379	296.6000	BATE	00329510817TRLO0
20-Apr-2026	11:44:49	399	296.6000	TRQX	00329510818TRLO0
20-Apr-2026	11:44:49	382	296.6000	TRQX	00329510819TRLO0
20-Apr-2026	11:49:03	1,681	296.6000	CHIX	00329511119TRLO0
20-Apr-2026	11:49:03	383	296.6000	BATE	00329511120TRLO0
20-Apr-2026	11:49:03	377	296.6000	TRQX	00329511121TRLO0
20-Apr-2026	12:01:07	472	296.6000	CHIX	00329512126TRLO0
20-Apr-2026	12:01:07	391	296.6000	BATE	00329512127TRLO0
20-Apr-2026	12:01:07	1,879	296.6000	CHIX	00329512128TRLO0
20-Apr-2026	12:14:41	124	296.4000	BATE	00329513083TRLO0
20-Apr-2026	12:18:06	2,173	296.4000	CHIX	00329513300TRLO0
20-Apr-2026	12:18:06	251	296.4000	BATE	00329513301TRLO0
20-Apr-2026	12:18:06	372	296.4000	BATE	00329513302TRLO0
20-Apr-2026	12:18:06	370	296.4000	TRQX	00329513303TRLO0
20-Apr-2026	12:18:06	396	296.4000	XLON	00329513304TRLO0
20-Apr-2026	12:33:03	2,188	296.4000	CHIX	00329514724TRLO0
20-Apr-2026	12:33:03	369	296.2000	CHIX	00329514725TRLO0
20-Apr-2026	12:33:03	365	296.2000	BATE	00329514726TRLO0
20-Apr-2026	12:33:03	390	296.2000	XLON	00329514727TRLO0
20-Apr-2026	12:33:03	385	296.2000	TRQX	00329514728TRLO0
20-Apr-2026	12:36:22	389	296.0000	TRQX	00329514992TRLO0
20-Apr-2026	12:36:22	442	296.0000	BATE	00329514995TRLO0
20-Apr-2026	12:37:44	38	295.8000	CHIX	00329515082TRLO0
20-Apr-2026	12:56:03	378	296.0000	CHIX	00329516353TRLO0
20-Apr-2026	13:01:59	759	296.0000	BATE	00329516901TRLO0
20-Apr-2026	13:01:59	761	296.0000	CHIX	00329516902TRLO0
20-Apr-2026	13:01:59	758	296.0000	CHIX	00329516903TRLO0
20-Apr-2026	13:01:59	1,205	296.0000	CHIX	00329516904TRLO0
20-Apr-2026	13:01:59	964	296.0000	TRQX	00329516905TRLO0
20-Apr-2026	13:15:09	382	296.0000	CHIX	00329518505TRLO0
20-Apr-2026	13:15:09	404	296.0000	TRQX	00329518506TRLO0
20-Apr-2026	13:15:09	381	296.0000	BATE	00329518507TRLO0
20-Apr-2026	13:15:09	93	296.0000	CHIX	00329518508TRLO0
20-Apr-2026	13:15:09	279	296.0000	CHIX	00329518509TRLO0
20-Apr-2026	13:15:09	2,030	296.0000	CHIX	00329518510TRLO0
20-Apr-2026	13:20:52	382	296.0000	CHIX	00329519150TRLO0
20-Apr-2026	13:20:52	153	296.0000	CHIX	00329519151TRLO0
20-Apr-2026	13:32:02	211	296.0000	CHIX	00329520483TRLO0
20-Apr-2026	13:32:02	378	296.0000	CHIX	00329520484TRLO0
20-Apr-2026	13:32:02	378	296.0000	CHIX	00329520485TRLO0
20-Apr-2026	13:32:02	370	296.0000	CHIX	00329520486TRLO0
20-Apr-2026	13:32:53	391	296.0000	BATE	00329520604TRLO0
20-Apr-2026	13:32:53	1,709	296.0000	CHIX	00329520605TRLO0
20-Apr-2026	13:32:53	2,567	296.0000	CHIX	00329520606TRLO0
20-Apr-2026	13:42:52	758	296.0000	BATE	00329521802TRLO0
20-Apr-2026	13:42:52	827	296.0000	CHIX	00329521803TRLO0
20-Apr-2026	13:42:52	201	296.0000	CHIX	00329521804TRLO0
20-Apr-2026	13:43:12	561	296.0000	CHIX	00329521829TRLO0
20-Apr-2026	13:43:12	764	296.0000	TRQX	00329521830TRLO0
20-Apr-2026	13:49:00	413	295.8000	BATE	00329522667TRLO0
20-Apr-2026	13:51:34	373	295.8000	BATE	00329522948TRLO0
20-Apr-2026	13:51:34	392	295.8000	BATE	00329522949TRLO0
20-Apr-2026	13:51:34	405	295.8000	TRQX	00329522950TRLO0
20-Apr-2026	13:51:34	1,513	295.8000	CHIX	00329522951TRLO0
20-Apr-2026	13:52:43	901	295.6000	CHIX	00329523072TRLO0
20-Apr-2026	13:52:44	2,140	295.6000	CHIX	00329523076TRLO0
20-Apr-2026	14:00:10	406	295.2000	CHIX	00329524226TRLO0
20-Apr-2026	14:01:13	391	295.2000	CHIX	00329524478TRLO0
20-Apr-2026	14:05:03	389	295.2000	BATE	00329525030TRLO0
20-Apr-2026	14:05:03	443	295.2000	CHIX	00329525031TRLO0
20-Apr-2026	14:05:03	392	295.2000	CHIX	00329525032TRLO0
20-Apr-2026	14:09:05	1,382	295.8000	CHIX	00329526088TRLO0
20-Apr-2026	14:16:11	749	296.2000	BATE	00329527133TRLO0
20-Apr-2026	14:16:11	386	296.2000	CHIX	00329527134TRLO0
20-Apr-2026	14:16:11	784	296.2000	CHIX	00329527135TRLO0
20-Apr-2026	14:16:30	602	296.0000	BATE	00329527147TRLO0
20-Apr-2026	14:16:30	393	296.0000	CHIX	00329527148TRLO0
20-Apr-2026	14:19:39	1,100	295.6000	CHIX	00329527397TRLO0
20-Apr-2026	14:30:34	4,048	296.0000	CHIX	00329529368TRLO0
20-Apr-2026	14:30:34	804	296.0000	BATE	00329529369TRLO0
20-Apr-2026	14:30:34	774	296.0000	TRQX	00329529370TRLO0
20-Apr-2026	14:33:09	371	295.8000	CHIX	00329530170TRLO0
20-Apr-2026	14:33:09	384	295.8000	BATE	00329530171TRLO0
20-Apr-2026	14:33:09	393	295.8000	CHIX	00329530172TRLO0
20-Apr-2026	14:33:09	2,458	295.8000	CHIX	00329530173TRLO0
20-Apr-2026	14:33:09	410	295.8000	TRQX	00329530174TRLO0
20-Apr-2026	14:33:25	412	295.2000	BATE	00329530248TRLO0
20-Apr-2026	14:33:25	2,368	295.2000	CHIX	00329530249TRLO0
20-Apr-2026	14:35:09	1,422	295.2000	CHIX	00329530704TRLO0
20-Apr-2026	14:39:24	407	295.0000	CHIX	00329531681TRLO0
20-Apr-2026	14:39:24	417	295.0000	CHIX	00329531682TRLO0
20-Apr-2026	14:39:24	158	295.0000	CHIX	00329531683TRLO0
20-Apr-2026	14:39:24	253	295.0000	CHIX	00329531684TRLO0
20-Apr-2026	14:39:24	788	295.0000	CHIX	00329531685TRLO0
20-Apr-2026	14:39:24	400	295.0000	TRQX	00329531686TRLO0
20-Apr-2026	14:41:01	318	295.2000	CHIX	00329532001TRLO0
20-Apr-2026	14:41:28	76	295.2000	CHIX	00329532086TRLO0
20-Apr-2026	14:41:28	829	295.2000	CHIX	00329532087TRLO0
20-Apr-2026	14:41:59	407	295.0000	BATE	00329532194TRLO0
20-Apr-2026	14:41:59	630	295.0000	CHIX	00329532195TRLO0
20-Apr-2026	14:52:53	390	294.8000	BATE	00329534848TRLO0
20-Apr-2026	14:52:53	5,026	294.8000	CHIX	00329534849TRLO0
20-Apr-2026	14:52:53	381	294.8000	BATE	00329534850TRLO0
20-Apr-2026	14:52:53	428	294.8000	BATE	00329534851TRLO0
20-Apr-2026	14:52:53	1,130	294.8000	TRQX	00329534852TRLO0
20-Apr-2026	14:55:05	414	294.8000	CHIX	00329535486TRLO0
20-Apr-2026	14:55:07	414	294.8000	CHIX	00329535494TRLO0
20-Apr-2026	15:00:30	1,590	295.0000	CHIX	00329536778TRLO0
20-Apr-2026	15:00:30	684	295.0000	CHIX	00329536779TRLO0
20-Apr-2026	15:00:30	8,363	295.0000	CHIX	00329536780TRLO0
20-Apr-2026	15:00:30	811	295.0000	XLON	00329536781TRLO0
20-Apr-2026	15:00:30	407	295.0000	BATE	00329536782TRLO0
20-Apr-2026	15:00:30	826	295.0000	BATE	00329536783TRLO0
20-Apr-2026	15:02:57	32	294.8000	BATE	00329537538TRLO0
20-Apr-2026	15:03:45	10	294.8000	CHIX	00329537760TRLO0
20-Apr-2026	15:03:45	360	294.8000	BATE	00329537761TRLO0
20-Apr-2026	15:03:45	388	294.8000	BATE	00329537762TRLO0
20-Apr-2026	15:03:45	2,158	294.8000	CHIX	00329537763TRLO0
20-Apr-2026	15:03:45	389	294.8000	TRQX	00329537764TRLO0
20-Apr-2026	15:03:45	405	294.8000	TRQX	00329537765TRLO0
20-Apr-2026	15:14:45	1,427	294.8000	CHIX	00329540108TRLO0
20-Apr-2026	15:14:45	430	294.8000	CHIX	00329540109TRLO0
20-Apr-2026	15:14:45	365	294.8000	CHIX	00329540110TRLO0
20-Apr-2026	15:14:45	826	294.8000	BATE	00329540111TRLO0
20-Apr-2026	15:14:45	755	294.8000	XLON	00329540112TRLO0
20-Apr-2026	15:14:45	1,973	294.8000	CHIX	00329540113TRLO0
20-Apr-2026	15:20:57	915	294.6000	CHIX	00329541411TRLO0
20-Apr-2026	15:29:36	722	294.8000	CHIX	00329544000TRLO0
20-Apr-2026	15:29:36	769	294.8000	BATE	00329544001TRLO0
20-Apr-2026	15:29:36	798	294.8000	BATE	00329544002TRLO0
20-Apr-2026	15:29:36	6,923	294.8000	CHIX	00329544004TRLO0
20-Apr-2026	15:29:36	767	294.8000	TRQX	00329544005TRLO0
20-Apr-2026	15:29:36	758	294.8000	TRQX	00329544006TRLO0
20-Apr-2026	15:35:21	764	294.8000	BATE	00329545368TRLO0
20-Apr-2026	15:35:21	1,017	294.8000	CHIX	00329545369TRLO0
20-Apr-2026	15:35:21	808	294.8000	CHIX	00329545370TRLO0
20-Apr-2026	15:35:21	801	294.8000	CHIX	00329545371TRLO0
20-Apr-2026	15:35:21	5,135	294.8000	CHIX	00329545372TRLO0
20-Apr-2026	15:46:51	1,283	294.8000	CHIX	00329548437TRLO0
20-Apr-2026	15:46:51	1,174	294.8000	CHIX	00329548438TRLO0
20-Apr-2026	15:50:04	2,417	294.8000	CHIX	00329549313TRLO0
20-Apr-2026	15:50:19	378	294.8000	CHIX	00329549386TRLO0
20-Apr-2026	15:50:27	766	294.8000	CHIX	00329549430TRLO0
20-Apr-2026	15:51:08	6,393	294.6000	CHIX	00329549868TRLO0
20-Apr-2026	15:51:08	772	294.6000	BATE	00329549872TRLO0
20-Apr-2026	15:51:08	1,096	294.6000	TRQX	00329549877TRLO0
20-Apr-2026	15:51:19	428	294.2000	CHIX	00329550255TRLO0
20-Apr-2026	15:54:45	376	294.4000	CHIX	00329551410TRLO0
20-Apr-2026	15:54:45	394	294.4000	BATE	00329551411TRLO0
20-Apr-2026	15:54:45	417	294.4000	CHIX	00329551412TRLO0
20-Apr-2026	15:54:45	383	294.4000	CHIX	00329551413TRLO0
20-Apr-2026	15:54:45	69	294.4000	CHIX	00329551414TRLO0
20-Apr-2026	15:54:45	328	294.4000	CHIX	00329551415TRLO0
20-Apr-2026	16:04:21	4,042	294.4000	CHIX	00329555420TRLO0
20-Apr-2026	16:04:21	785	294.4000	BATE	00329555421TRLO0
20-Apr-2026	16:04:21	943	294.4000	BATE	00329555422TRLO0
20-Apr-2026	16:04:21	753	294.4000	XLON	00329555423TRLO0
20-Apr-2026	16:04:21	764	294.4000	TRQX	00329555424TRLO0
20-Apr-2026	16:05:24	405	294.2000	BATE	00329555781TRLO0
20-Apr-2026	16:05:24	3,179	294.2000	CHIX	00329555782TRLO0
20-Apr-2026	16:05:24	404	294.2000	TRQX	00329555783TRLO0
20-Apr-2026	16:07:16	4,283	294.0000	CHIX	00329556653TRLO0
20-Apr-2026	16:12:09	388	294.0000	BATE	00329558805TRLO0
20-Apr-2026	16:12:09	371	294.0000	BATE	00329558806TRLO0
20-Apr-2026	16:12:09	2,276	294.0000	CHIX	00329558809TRLO0
20-Apr-2026	16:12:15	108	294.0000	CHIX	00329558906TRLO0
20-Apr-2026	16:12:15	410	294.0000	TRQX	00329558907TRLO0
20-Apr-2026	16:20:09	7,920	294.0000	CHIX	00329562139TRLO0
20-Apr-2026	16:28:07	6,765	294.0000	CHIX	00329566106TRLO0
20-Apr-2026	16:28:07	1,710	294.0000	CHIX	00329566107TRLO0
20-Apr-2026	16:28:07	572	294.0000	CHIX	00329566108TRLO0
20-Apr-2026	16:28:07	1,034	294.0000	CHIX	00329566109TRLO0
20-Apr-2026	16:28:09	512	294.0000	CHIX	00329566118TRLO0
20-Apr-2026	16:28:12	1,341	294.0000	CHIX	00329566143TRLO0
20-Apr-2026	16:28:29	916	294.0000	CHIX	00329566318TRLO0
20-Apr-2026	16:29:02	1,224	294.0000	CHIX	00329566690TRLO0
20-Apr-2026	16:29:07	471	294.0000	CHIX	00329566742TRLO0
20-Apr-2026	16:29:17	3	294.0000	CHIX	00329566795TRLO0
20-Apr-2026	16:29:21	1,352	294.0000	CHIX	00329566829TRLO0
20-Apr-2026	16:29:23	4	294.0000	CHIX	00329566840TRLO0
20-Apr-2026	16:29:42	947	294.0000	CHIX	00329568256TRLO0
21-Apr-2026	08:04:53	426	293.0000	CHIX	00329631213TRLO0
21-Apr-2026	08:04:53	807	293.0000	CHIX	00329631214TRLO0
21-Apr-2026	08:04:53	789	293.0000	CHIX	00329631215TRLO0
21-Apr-2026	08:04:53	1,873	293.0000	CHIX	00329631216TRLO0
21-Apr-2026	08:04:53	767	293.0000	XLON	00329631217TRLO0
21-Apr-2026	08:10:13	1,193	294.2000	BATE	00329631966TRLO0
21-Apr-2026	08:10:13	39	294.2000	BATE	00329631967TRLO0
21-Apr-2026	08:10:13	620	294.2000	CHIX	00329631968TRLO0
21-Apr-2026	08:10:13	850	294.2000	CHIX	00329631969TRLO0
21-Apr-2026	08:10:13	1,192	294.2000	TRQX	00329631970TRLO0
21-Apr-2026	08:15:01	1,531	294.2000	CHIX	00329632406TRLO0
21-Apr-2026	08:15:01	785	294.2000	CHIX	00329632407TRLO0
21-Apr-2026	08:15:01	801	294.2000	TRQX	00329632408TRLO0
21-Apr-2026	08:34:10	388	294.4000	BATE	00329634264TRLO0
21-Apr-2026	08:35:03	8,979	294.2000	CHIX	00329634321TRLO0
21-Apr-2026	08:35:03	446	294.2000	BATE	00329634322TRLO0
21-Apr-2026	08:44:21	412	294.8000	CHIX	00329634852TRLO0
21-Apr-2026	08:44:30	421	294.6000	CHIX	00329634861TRLO0
21-Apr-2026	08:48:21	397	294.8000	CHIX	00329635143TRLO0
21-Apr-2026	08:48:30	706	294.8000	CHIX	00329635153TRLO0
21-Apr-2026	08:48:38	404	294.8000	CHIX	00329635160TRLO0
21-Apr-2026	08:48:38	4,134	294.6000	CHIX	00329635161TRLO0
21-Apr-2026	08:53:06	3,070	294.6000	CHIX	00329635572TRLO0
21-Apr-2026	09:04:13	1,163	294.4000	CHIX	00329636698TRLO0
21-Apr-2026	09:04:13	397	294.4000	XLON	00329636699TRLO0
21-Apr-2026	09:04:13	159	294.4000	TRQX	00329636700TRLO0
21-Apr-2026	09:04:14	224	294.4000	TRQX	00329636702TRLO0
21-Apr-2026	09:07:41	452	294.2000	CHIX	00329636964TRLO0
21-Apr-2026	09:07:41	397	294.2000	CHIX	00329636965TRLO0
21-Apr-2026	09:07:41	378	294.2000	CHIX	00329636966TRLO0
21-Apr-2026	09:12:06	1,485	294.4000	CHIX	00329637433TRLO0
21-Apr-2026	09:14:21	447	294.4000	CHIX	00329637587TRLO0
21-Apr-2026	09:14:21	394	294.4000	CHIX	00329637588TRLO0
21-Apr-2026	09:23:49	786	295.0000	CHIX	00329638566TRLO0
21-Apr-2026	09:29:56	392	294.8000	CHIX	00329639001TRLO0
21-Apr-2026	09:29:56	1,086	294.8000	XLON	00329639002TRLO0
21-Apr-2026	09:29:56	387	294.8000	TRQX	00329639003TRLO0
21-Apr-2026	09:29:56	396	294.8000	XLON	00329639004TRLO0
21-Apr-2026	09:29:56	388	294.8000	TRQX	00329639005TRLO0
21-Apr-2026	09:33:35	393	294.6000	CHIX	00329639280TRLO0
21-Apr-2026	09:37:42	388	294.8000	BATE	00329639512TRLO0
21-Apr-2026	09:37:42	393	294.8000	TRQX	00329639513TRLO0
21-Apr-2026	09:47:22	398	294.6000	CHIX	00329640818TRLO0
21-Apr-2026	09:47:22	391	294.6000	CHIX	00329640819TRLO0
21-Apr-2026	09:47:22	2,114	294.6000	CHIX	00329640820TRLO0
21-Apr-2026	09:47:22	787	294.6000	TRQX	00329640821TRLO0
21-Apr-2026	09:47:22	1,075	294.6000	XLON	00329640822TRLO0
21-Apr-2026	09:56:28	393	295.0000	CHIX	00329642356TRLO0
21-Apr-2026	10:00:48	378	294.8000	CHIX	00329642922TRLO0
21-Apr-2026	10:00:48	789	294.8000	CHIX	00329642923TRLO0
21-Apr-2026	10:00:48	1,126	294.8000	CHIX	00329642924TRLO0
21-Apr-2026	10:00:48	399	294.8000	TRQX	00329642925TRLO0
21-Apr-2026	10:00:48	816	294.8000	TRQX	00329642926TRLO0
21-Apr-2026	10:03:47	400	294.6000	CHIX	00329643325TRLO0
21-Apr-2026	10:03:47	386	294.6000	CHIX	00329643326TRLO0
21-Apr-2026	10:03:47	387	294.6000	TRQX	00329643327TRLO0
21-Apr-2026	10:20:01	778	296.0000	CHIX	00329644915TRLO0
21-Apr-2026	10:29:22	813	295.8000	CHIX	00329645510TRLO0
21-Apr-2026	10:29:22	437	295.8000	BATE	00329645511TRLO0
21-Apr-2026	10:29:22	775	295.8000	CHIX	00329645512TRLO0
21-Apr-2026	10:29:22	3,027	295.8000	CHIX	00329645513TRLO0
21-Apr-2026	10:29:22	388	295.8000	TRQX	00329645514TRLO0
21-Apr-2026	10:29:28	1,650	295.6000	CHIX	00329645528TRLO0
21-Apr-2026	10:35:43	1,665	295.6000	CHIX	00329645928TRLO0
21-Apr-2026	10:35:47	108	295.6000	BATE	00329645932TRLO0
21-Apr-2026	10:35:54	340	295.6000	BATE	00329645934TRLO0
21-Apr-2026	10:50:10	383	295.8000	BATE	00329646695TRLO0
21-Apr-2026	10:50:10	88	295.8000	BATE	00329646696TRLO0
21-Apr-2026	10:50:20	781	295.8000	CHIX	00329646709TRLO0
21-Apr-2026	10:50:46	691	295.8000	BATE	00329646755TRLO0
21-Apr-2026	10:50:46	788	295.8000	TRQX	00329646756TRLO0
21-Apr-2026	10:50:48	89	295.6000	BATE	00329646761TRLO0
21-Apr-2026	10:50:48	303	295.6000	BATE	00329646762TRLO0
21-Apr-2026	10:50:48	1,639	295.6000	TRQX	00329646763TRLO0
21-Apr-2026	10:50:48	115	295.4000	CHIX	00329646764TRLO0
21-Apr-2026	10:58:40	449	295.4000	CHIX	00329647415TRLO0
21-Apr-2026	11:00:21	373	295.4000	CHIX	00329647532TRLO0
21-Apr-2026	11:00:21	417	295.2000	BATE	00329647531TRLO0
21-Apr-2026	11:00:21	492	295.0000	CHIX	00329647533TRLO0
21-Apr-2026	11:10:10	383	295.4000	CHIX	00329648221TRLO0
21-Apr-2026	11:14:10	411	295.2000	BATE	00329648491TRLO0
21-Apr-2026	11:17:41	413	295.2000	CHIX	00329648717TRLO0
21-Apr-2026	11:17:41	557	295.2000	CHIX	00329648718TRLO0
21-Apr-2026	11:25:37	66	295.2000	CHIX	00329649241TRLO0
21-Apr-2026	11:47:00	3,790	296.4000	CHIX	00329650740TRLO0
21-Apr-2026	11:49:08	1,134	296.2000	CHIX	00329650890TRLO0
21-Apr-2026	11:49:08	2,084	296.2000	BATE	00329650891TRLO0
21-Apr-2026	11:49:08	2,955	296.2000	CHIX	00329650892TRLO0
21-Apr-2026	11:49:08	816	296.2000	TRQX	00329650893TRLO0
21-Apr-2026	11:49:39	1,080	296.0000	CHIX	00329650930TRLO0
21-Apr-2026	11:54:57	374	295.8000	CHIX	00329651313TRLO0
21-Apr-2026	12:00:00	411	295.8000	CHIX	00329651664TRLO0
21-Apr-2026	12:09:28	139	295.6000	BATE	00329652275TRLO0
21-Apr-2026	12:09:28	260	295.6000	BATE	00329652276TRLO0
21-Apr-2026	12:09:28	137	295.6000	TRQX	00329652280TRLO0
21-Apr-2026	12:09:28	383	295.6000	BATE	00329652281TRLO0
21-Apr-2026	12:09:28	258	295.6000	TRQX	00329652282TRLO0
21-Apr-2026	12:09:29	1,458	295.4000	CHIX	00329652344TRLO0
21-Apr-2026	12:09:31	134	295.4000	CHIX	00329652424TRLO0
21-Apr-2026	12:09:32	118	295.4000	CHIX	00329652429TRLO0
21-Apr-2026	12:09:37	121	295.4000	CHIX	00329652464TRLO0
21-Apr-2026	12:17:03	120	295.4000	TRQX	00329653057TRLO0
21-Apr-2026	12:17:04	134	295.4000	TRQX	00329653059TRLO0
21-Apr-2026	12:19:03	124	295.4000	TRQX	00329653170TRLO0
21-Apr-2026	12:19:04	64	295.4000	TRQX	00329653171TRLO0
21-Apr-2026	12:19:11	31	295.2000	BATE	00329653176TRLO0
21-Apr-2026	12:19:30	138	295.2000	BATE	00329653191TRLO0
21-Apr-2026	12:20:08	123	295.2000	BATE	00329653239TRLO0
21-Apr-2026	12:20:09	123	295.2000	BATE	00329653240TRLO0
21-Apr-2026	12:20:10	7	295.2000	BATE	00329653243TRLO0
21-Apr-2026	12:20:13	126	295.2000	BATE	00329653248TRLO0
21-Apr-2026	12:20:14	139	295.2000	BATE	00329653249TRLO0
21-Apr-2026	12:20:15	143	295.2000	BATE	00329653251TRLO0
21-Apr-2026	12:34:15	384	296.0000	CHIX	00329654077TRLO0
21-Apr-2026	12:34:16	805	296.0000	CHIX	00329654079TRLO0
21-Apr-2026	12:34:30	399	296.0000	CHIX	00329654111TRLO0
21-Apr-2026	12:34:30	380	296.0000	CHIX	00329654112TRLO0
21-Apr-2026	12:50:22	808	295.8000	XLON	00329654981TRLO0
21-Apr-2026	12:50:22	963	295.8000	CHIX	00329654982TRLO0
21-Apr-2026	12:50:22	386	295.8000	XLON	00329654983TRLO0
21-Apr-2026	12:50:22	380	295.8000	TRQX	00329654984TRLO0
21-Apr-2026	12:53:31	4,484	295.8000	CHIX	00329655194TRLO0
21-Apr-2026	12:53:45	398	295.6000	BATE	00329655204TRLO0
21-Apr-2026	12:59:55	132	295.8000	BATE	00329655621TRLO0
21-Apr-2026	12:59:55	290	295.8000	BATE	00329655622TRLO0
21-Apr-2026	13:03:10	381	295.6000	XLON	00329655843TRLO0
21-Apr-2026	13:15:49	408	295.6000	XLON	00329657053TRLO0
21-Apr-2026	13:15:49	388	295.6000	XLON	00329657054TRLO0
21-Apr-2026	13:15:49	389	295.6000	XLON	00329657055TRLO0
21-Apr-2026	13:15:50	451	295.6000	BATE	00329657056TRLO0
21-Apr-2026	13:15:50	2,264	295.6000	CHIX	00329657057TRLO0
21-Apr-2026	13:15:57	432	295.6000	BATE	00329657081TRLO0
21-Apr-2026	13:20:22	419	295.4000	BATE	00329657393TRLO0
21-Apr-2026	13:20:22	417	295.4000	XLON	00329657394TRLO0
21-Apr-2026	13:23:18	1,095	295.4000	CHIX	00329657589TRLO0
21-Apr-2026	13:25:14	51	295.2000	BATE	00329657677TRLO0
21-Apr-2026	13:25:54	1,062	295.2000	BATE	00329657742TRLO0
21-Apr-2026	13:38:40	745	295.0000	CHIX	00329658907TRLO0
21-Apr-2026	13:38:40	253	295.0000	BATE	00329658908TRLO0
21-Apr-2026	13:38:40	135	295.0000	BATE	00329658909TRLO0
21-Apr-2026	13:38:40	399	295.0000	BATE	00329658910TRLO0
21-Apr-2026	13:38:40	381	295.0000	XLON	00329658911TRLO0
21-Apr-2026	13:38:40	402	295.0000	TRQX	00329658912TRLO0
21-Apr-2026	13:38:44	28	295.0000	CHIX	00329658974TRLO0
21-Apr-2026	13:38:44	1,722	295.0000	CHIX	00329658975TRLO0
21-Apr-2026	13:43:39	1,764	295.0000	CHIX	00329659379TRLO0
21-Apr-2026	13:43:44	387	295.0000	CHIX	00329659398TRLO0
21-Apr-2026	13:43:51	443	295.0000	CHIX	00329659412TRLO0
21-Apr-2026	13:44:30	429	294.8000	BATE	00329659502TRLO0
21-Apr-2026	13:48:29	427	294.6000	CHIX	00329659805TRLO0
21-Apr-2026	14:02:40	1,781	294.8000	CHIX	00329661972TRLO0
21-Apr-2026	14:09:45	322	294.6000	CHIX	00329662836TRLO0
21-Apr-2026	14:09:45	1,151	294.6000	CHIX	00329662837TRLO0
21-Apr-2026	14:09:45	816	294.6000	BATE	00329662838TRLO0
21-Apr-2026	14:09:45	813	294.6000	XLON	00329662839TRLO0
21-Apr-2026	14:09:45	777	294.6000	TRQX	00329662840TRLO0
21-Apr-2026	14:09:45	391	294.6000	TRQX	00329662841TRLO0
21-Apr-2026	14:12:33	2,478	294.4000	CHIX	00329663226TRLO0
21-Apr-2026	14:12:34	401	294.4000	BATE	00329663227TRLO0
21-Apr-2026	14:12:34	386	294.4000	TRQX	00329663228TRLO0
21-Apr-2026	14:31:57	1,704	295.2000	CHIX	00329667334TRLO0
21-Apr-2026	14:32:40	402	295.0000	BATE	00329667610TRLO0
21-Apr-2026	14:32:40	457	295.0000	BATE	00329667611TRLO0
21-Apr-2026	14:32:40	2,000	295.0000	CHIX	00329667612TRLO0
21-Apr-2026	14:32:40	2,062	295.0000	TRQX	00329667613TRLO0
21-Apr-2026	14:32:48	406	295.0000	TRQX	00329667641TRLO0
21-Apr-2026	14:32:50	5,074	295.0000	CHIX	00329667644TRLO0
21-Apr-2026	14:32:50	2,513	295.0000	CHIX	00329667645TRLO0
21-Apr-2026	14:42:16	835	295.2000	XLON	00329670502TRLO0
21-Apr-2026	14:42:16	4,315	295.2000	CHIX	00329670503TRLO0
21-Apr-2026	14:42:16	797	295.2000	BATE	00329670504TRLO0
21-Apr-2026	14:42:16	3,086	295.2000	CHIX	00329670505TRLO0
21-Apr-2026	14:42:16	821	295.2000	TRQX	00329670506TRLO0
21-Apr-2026	14:42:16	858	295.2000	TRQX	00329670507TRLO0
21-Apr-2026	14:42:21	2,843	295.4000	CHIX	00329670543TRLO0
21-Apr-2026	14:42:24	119	295.2000	CHIX	00329670562TRLO0
21-Apr-2026	14:42:24	264	295.2000	CHIX	00329670563TRLO0
21-Apr-2026	14:42:35	395	295.0000	BATE	00329670620TRLO0
21-Apr-2026	14:48:29	4,024	295.0000	CHIX	00329672845TRLO0
21-Apr-2026	14:52:29	788	295.0000	XLON	00329674375TRLO0
21-Apr-2026	14:52:29	90	295.0000	CHIX	00329674376TRLO0
21-Apr-2026	14:52:29	406	295.0000	TRQX	00329674377TRLO0
21-Apr-2026	14:52:29	301	295.0000	CHIX	00329674378TRLO0
21-Apr-2026	14:52:29	781	295.0000	CHIX	00329674379TRLO0
21-Apr-2026	14:52:29	780	295.0000	CHIX	00329674380TRLO0
21-Apr-2026	14:55:14	391	294.8000	XLON	00329675383TRLO0
21-Apr-2026	15:08:35	496	296.0000	BATE	00329680278TRLO0
21-Apr-2026	15:08:44	314	296.0000	CHIX	00329680363TRLO0
21-Apr-2026	15:08:44	9,102	296.0000	CHIX	00329680364TRLO0
21-Apr-2026	15:08:44	2,116	296.0000	BATE	00329680365TRLO0
21-Apr-2026	15:08:58	395	296.0000	CHIX	00329680431TRLO0
21-Apr-2026	15:09:16	1,221	296.2000	CHIX	00329680569TRLO0
21-Apr-2026	15:09:35	110	296.0000	CHIX	00329680688TRLO0
21-Apr-2026	15:09:35	32	296.0000	CHIX	00329680689TRLO0
21-Apr-2026	15:09:35	901	296.0000	CHIX	00329680690TRLO0
21-Apr-2026	15:10:05	123	296.0000	CHIX	00329680865TRLO0
21-Apr-2026	15:10:05	467	296.0000	CHIX	00329680866TRLO0
21-Apr-2026	15:10:05	1,092	296.0000	CHIX	00329680867TRLO0
21-Apr-2026	15:10:16	2,320	295.8000	CHIX	00329680925TRLO0
21-Apr-2026	15:10:16	383	295.8000	CHIX	00329680926TRLO0
21-Apr-2026	15:10:16	652	295.8000	TRQX	00329680927TRLO0
21-Apr-2026	15:10:16	76	295.8000	TRQX	00329680928TRLO0
21-Apr-2026	15:10:16	462	295.8000	TRQX	00329680929TRLO0
21-Apr-2026	15:10:16	2,368	295.6000	CHIX	00329680930TRLO0
21-Apr-2026	15:12:09	399	295.4000	CHIX	00329681672TRLO0
21-Apr-2026	15:12:54	154	295.2000	BATE	00329681891TRLO0
21-Apr-2026	15:13:11	240	295.2000	BATE	00329681947TRLO0
21-Apr-2026	15:13:53	404	295.2000	CHIX	00329682161TRLO0
21-Apr-2026	15:23:27	682	295.2000	CHIX	00329685358TRLO0
21-Apr-2026	15:23:27	778	295.2000	BATE	00329685359TRLO0
21-Apr-2026	15:23:27	1,860	295.2000	CHIX	00329685360TRLO0
21-Apr-2026	15:23:27	807	295.2000	XLON	00329685361TRLO0
21-Apr-2026	15:27:46	827	295.2000	XLON	00329686913TRLO0
21-Apr-2026	15:27:46	2,038	295.2000	CHIX	00329686914TRLO0
21-Apr-2026	15:27:46	846	295.2000	TRQX	00329686915TRLO0
21-Apr-2026	15:32:24	826	295.6000	CHIX	00329688533TRLO0
21-Apr-2026	15:32:28	824	295.4000	CHIX	00329688543TRLO0
21-Apr-2026	15:32:28	1,235	295.4000	BATE	00329688544TRLO0
21-Apr-2026	15:32:28	1,208	295.4000	CHIX	00329688545TRLO0
21-Apr-2026	15:32:28	409	295.4000	CHIX	00329688546TRLO0
21-Apr-2026	15:32:33	4,011	295.2000	CHIX	00329688575TRLO0
21-Apr-2026	15:32:34	398	295.0000	CHIX	00329688593TRLO0
21-Apr-2026	15:34:06	436	294.8000	CHIX	00329689061TRLO0
21-Apr-2026	15:34:09	412	294.6000	CHIX	00329689073TRLO0
21-Apr-2026	15:34:15	372	294.6000	CHIX	00329689111TRLO0
21-Apr-2026	15:36:41	419	294.8000	CHIX	00329689943TRLO0
21-Apr-2026	15:39:28	402	294.8000	CHIX	00329691000TRLO0
21-Apr-2026	15:43:01	380	294.6000	CHIX	00329692224TRLO0
21-Apr-2026	15:43:01	404	294.6000	CHIX	00329692225TRLO0
21-Apr-2026	15:43:01	414	294.6000	CHIX	00329692226TRLO0
21-Apr-2026	15:43:01	397	294.6000	CHIX	00329692227TRLO0
21-Apr-2026	15:43:01	402	294.6000	CHIX	00329692228TRLO0
21-Apr-2026	15:48:08	384	294.4000	BATE	00329693947TRLO0
21-Apr-2026	15:48:08	429	294.4000	BATE	00329693948TRLO0
21-Apr-2026	15:48:08	415	294.4000	BATE	00329693949TRLO0
21-Apr-2026	15:48:08	414	294.4000	BATE	00329693950TRLO0
21-Apr-2026	15:48:08	1,154	294.4000	CHIX	00329693951TRLO0
21-Apr-2026	15:53:12	3,143	294.4000	CHIX	00329695573TRLO0
21-Apr-2026	15:53:25	373	294.4000	CHIX	00329695649TRLO0
21-Apr-2026	15:53:51	651	294.4000	CHIX	00329695765TRLO0
21-Apr-2026	15:56:25	2,849	294.2000	CHIX	00329696522TRLO0
21-Apr-2026	15:56:25	387	294.2000	BATE	00329696523TRLO0
21-Apr-2026	15:56:25	659	294.2000	BATE	00329696524TRLO0
21-Apr-2026	15:56:56	390	294.2000	BATE	00329696640TRLO0
21-Apr-2026	15:56:56	966	294.2000	CHIX	00329696641TRLO0
21-Apr-2026	15:56:56	450	294.2000	CHIX	00329696642TRLO0
21-Apr-2026	15:56:56	415	294.2000	TRQX	00329696643TRLO0
21-Apr-2026	15:56:56	435	294.2000	TRQX	00329696644TRLO0
21-Apr-2026	15:58:05	2,766	294.0000	CHIX	00329696997TRLO0
21-Apr-2026	15:58:07	384	294.0000	CHIX	00329697005TRLO0
21-Apr-2026	16:03:24	413	293.8000	BATE	00329699206TRLO0
21-Apr-2026	16:03:24	405	293.8000	AQXE	00329699207TRLO0
21-Apr-2026	16:03:24	444	293.8000	BATE	00329699208TRLO0
21-Apr-2026	16:03:24	405	293.8000	CHIX	00329699209TRLO0
21-Apr-2026	16:03:24	434	293.8000	TRQX	00329699210TRLO0
21-Apr-2026	16:06:03	1,983	293.6000	CHIX	00329700667TRLO0
21-Apr-2026	16:06:03	405	293.6000	CHIX	00329700668TRLO0
21-Apr-2026	16:06:03	430	293.6000	TRQX	00329700669TRLO0
21-Apr-2026	16:06:03	424	293.6000	TRQX	00329700670TRLO0
21-Apr-2026	16:06:03	425	293.6000	TRQX	00329700671TRLO0
21-Apr-2026	16:07:06	381	293.8000	CHIX	00329700972TRLO0
21-Apr-2026	16:07:10	399	293.8000	CHIX	00329700990TRLO0
21-Apr-2026	16:08:15	231	294.0000	CHIX	00329701484TRLO0
21-Apr-2026	16:08:15	171	294.0000	CHIX	00329701485TRLO0
21-Apr-2026	16:08:15	409	294.0000	CHIX	00329701486TRLO0
21-Apr-2026	16:10:12	406	294.2000	CHIX	00329702227TRLO0
21-Apr-2026	16:10:16	451	294.2000	CHIX	00329702250TRLO0
21-Apr-2026	16:11:44	796	294.2000	CHIX	00329702765TRLO0
21-Apr-2026	16:11:44	52	294.2000	BATE	00329702766TRLO0
21-Apr-2026	16:11:44	2,436	294.2000	CHIX	00329702767TRLO0
21-Apr-2026	16:11:44	357	294.2000	BATE	00329702768TRLO0
21-Apr-2026	16:11:44	815	294.2000	BATE	00329702769TRLO0
21-Apr-2026	16:11:44	775	294.2000	TRQX	00329702770TRLO0
21-Apr-2026	16:20:46	2,807	294.8000	CHIX	00329706721TRLO0
21-Apr-2026	16:21:16	426	294.8000	CHIX	00329706871TRLO0
21-Apr-2026	16:23:27	1,658	294.8000	XLON	00329707911TRLO0
21-Apr-2026	16:23:27	1,574	294.8000	TRQX	00329707912TRLO0
21-Apr-2026	16:23:32	429	294.8000	CHIX	00329707954TRLO0
21-Apr-2026	16:23:33	6,819	294.8000	CHIX	00329707967TRLO0
21-Apr-2026	16:24:59	570	294.8000	BATE	00329708712TRLO0
21-Apr-2026	16:24:59	1,753	294.8000	BATE	00329708713TRLO0
21-Apr-2026	16:24:59	2,597	294.8000	CHIX	00329708714TRLO0
21-Apr-2026	16:24:59	9,416	294.8000	CHIX	00329708715TRLO0
22-Apr-2026	08:00:28	389	293.8000	CHIX	00329768324TRLO0
22-Apr-2026	08:08:44	4,945	293.8000	CHIX	00329769587TRLO0
22-Apr-2026	08:08:51	811	293.8000	CHIX	00329769606TRLO0
22-Apr-2026	08:12:13	388	293.8000	CHIX	00329770010TRLO0
22-Apr-2026	08:12:13	1,527	293.8000	CHIX	00329770011TRLO0
22-Apr-2026	08:12:13	1,214	293.8000	XLON	00329770012TRLO0
22-Apr-2026	08:14:27	374	293.8000	CHIX	00329770497TRLO0
22-Apr-2026	08:14:27	394	293.8000	CHIX	00329770498TRLO0
22-Apr-2026	08:15:02	419	293.8000	CHIX	00329770557TRLO0
22-Apr-2026	08:16:16	400	293.6000	CHIX	00329770764TRLO0
22-Apr-2026	08:16:16	394	293.6000	XLON	00329770765TRLO0
22-Apr-2026	08:16:16	407	293.6000	BATE	00329770766TRLO0
22-Apr-2026	08:16:16	1,258	293.6000	CHIX	00329770767TRLO0
22-Apr-2026	08:16:16	732	293.6000	TRQX	00329770768TRLO0
22-Apr-2026	08:18:14	52	294.0000	CHIX	00329770970TRLO0
22-Apr-2026	08:27:24	27	294.0000	CHIX	00329771746TRLO0
22-Apr-2026	08:27:25	297	294.0000	BATE	00329771748TRLO0
22-Apr-2026	08:27:44	781	294.0000	XLON	00329771764TRLO0
22-Apr-2026	08:27:44	34	294.0000	CHIX	00329771765TRLO0
22-Apr-2026	08:27:44	100	294.0000	BATE	00329771766TRLO0
22-Apr-2026	08:27:44	273	294.0000	CHIX	00329771767TRLO0
22-Apr-2026	08:27:44	2,181	294.0000	CHIX	00329771768TRLO0
22-Apr-2026	08:27:44	391	294.0000	TRQX	00329771769TRLO0
22-Apr-2026	08:28:14	2,071	293.8000	CHIX	00329771809TRLO0
22-Apr-2026	08:28:16	2,291	293.6000	CHIX	00329771810TRLO0
22-Apr-2026	08:28:19	325	293.4000	CHIX	00329771821TRLO0
22-Apr-2026	08:29:40	23	293.4000	CHIX	00329771914TRLO0
22-Apr-2026	08:29:40	40	293.4000	CHIX	00329771915TRLO0
22-Apr-2026	08:41:46	389	294.2000	CHIX	00329773220TRLO0
22-Apr-2026	08:49:32	913	294.8000	CHIX	00329773889TRLO0
22-Apr-2026	08:49:32	254	294.8000	CHIX	00329773890TRLO0
22-Apr-2026	08:49:35	376	294.6000	TRQX	00329773895TRLO0
22-Apr-2026	08:51:56	69	294.4000	CHIX	00329774069TRLO0
22-Apr-2026	08:56:56	30	294.6000	CHIX	00329774763TRLO0
22-Apr-2026	08:59:54	864	295.2000	CHIX	00329775097TRLO0
22-Apr-2026	09:00:40	14	295.2000	CHIX	00329775200TRLO0
22-Apr-2026	09:00:40	293	295.2000	CHIX	00329775201TRLO0
22-Apr-2026	09:00:40	1,533	295.2000	CHIX	00329775202TRLO0
22-Apr-2026	09:10:59	389	295.0000	BATE	00329776316TRLO0
22-Apr-2026	09:10:59	409	295.0000	BATE	00329776317TRLO0
22-Apr-2026	09:10:59	2,844	295.0000	CHIX	00329776318TRLO0
22-Apr-2026	09:10:59	2,011	295.0000	TRQX	00329776319TRLO0
22-Apr-2026	09:10:59	766	295.0000	XLON	00329776320TRLO0
22-Apr-2026	09:11:04	2,754	295.0000	CHIX	00329776331TRLO0
22-Apr-2026	09:11:41	390	295.0000	CHIX	00329776409TRLO0
22-Apr-2026	09:12:02	2,378	295.0000	CHIX	00329776448TRLO0
22-Apr-2026	09:12:53	418	294.8000	TRQX	00329776510TRLO0
22-Apr-2026	09:16:00	422	294.6000	CHIX	00329776681TRLO0
22-Apr-2026	09:21:09	408	295.0000	BATE	00329777230TRLO0
22-Apr-2026	09:21:11	380	294.8000	CHIX	00329777231TRLO0
22-Apr-2026	09:21:31	379	294.8000	CHIX	00329777249TRLO0
22-Apr-2026	09:23:39	404	294.6000	CHIX	00329777412TRLO0
22-Apr-2026	09:34:36	420	294.4000	CHIX	00329778325TRLO0
22-Apr-2026	09:34:36	398	294.4000	CHIX	00329778326TRLO0
22-Apr-2026	09:34:36	392	294.4000	TRQX	00329778327TRLO0
22-Apr-2026	09:34:36	374	294.4000	TRQX	00329778328TRLO0
22-Apr-2026	09:34:36	378	294.4000	XLON	00329778329TRLO0
22-Apr-2026	09:50:39	270	294.4000	BATE	00329779547TRLO0
22-Apr-2026	10:00:02	529	294.4000	BATE	00329780365TRLO0
22-Apr-2026	10:00:02	386	294.4000	CHIX	00329780366TRLO0
22-Apr-2026	10:00:02	774	294.4000	CHIX	00329780367TRLO0
22-Apr-2026	10:00:02	825	294.4000	XLON	00329780368TRLO0
22-Apr-2026	10:00:02	372	294.4000	TRQX	00329780369TRLO0
22-Apr-2026	10:00:05	611	294.4000	CHIX	00329780380TRLO0
22-Apr-2026	10:00:05	3,465	294.4000	CHIX	00329780381TRLO0
22-Apr-2026	10:06:16	405	295.2000	CHIX	00329781068TRLO0
22-Apr-2026	10:10:56	801	295.0000	CHIX	00329781327TRLO0
22-Apr-2026	10:10:56	627	295.0000	BATE	00329781328TRLO0
22-Apr-2026	10:10:56	397	295.0000	TRQX	00329781329TRLO0
22-Apr-2026	10:30:03	836	294.8000	CHIX	00329783244TRLO0
22-Apr-2026	10:30:03	582	294.8000	BATE	00329783247TRLO0
22-Apr-2026	10:30:03	390	294.8000	TRQX	00329783249TRLO0
22-Apr-2026	10:30:03	389	294.8000	XLON	00329783251TRLO0
22-Apr-2026	10:30:03	379	294.8000	XLON	00329783252TRLO0
22-Apr-2026	10:30:05	4,240	294.6000	CHIX	00329783263TRLO0
22-Apr-2026	10:53:01	779	294.6000	CHIX	00329785311TRLO0
22-Apr-2026	10:53:01	763	294.6000	BATE	00329785312TRLO0
22-Apr-2026	10:53:01	769	294.6000	BATE	00329785313TRLO0
22-Apr-2026	10:53:01	796	294.6000	CHIX	00329785314TRLO0
22-Apr-2026	10:53:01	802	294.6000	TRQX	00329785315TRLO0
22-Apr-2026	10:53:28	1,881	294.4000	CHIX	00329785346TRLO0
22-Apr-2026	10:53:52	1,211	294.2000	CHIX	00329785380TRLO0
22-Apr-2026	10:53:52	780	294.2000	CHIX	00329785381TRLO0
22-Apr-2026	10:55:41	400	294.0000	CHIX	00329785540TRLO0
22-Apr-2026	10:57:28	138	294.0000	CHIX	00329785612TRLO0
22-Apr-2026	11:02:42	114	294.2000	CHIX	00329786113TRLO0
22-Apr-2026	11:03:06	23	294.2000	CHIX	00329786150TRLO0
22-Apr-2026	11:05:54	25	294.0000	BATE	00329786581TRLO0
22-Apr-2026	11:12:52	384	294.0000	XLON	00329787199TRLO0
22-Apr-2026	11:12:52	370	294.0000	BATE	00329787200TRLO0
22-Apr-2026	11:12:52	386	294.0000	CHIX	00329787201TRLO0
22-Apr-2026	11:12:52	400	294.0000	CHIX	00329787202TRLO0
22-Apr-2026	11:12:52	370	294.0000	TRQX	00329787203TRLO0
22-Apr-2026	11:59:42	726	293.8000	CHIX	00329792868TRLO0
22-Apr-2026	11:59:42	400	293.8000	XLON	00329792869TRLO0
22-Apr-2026	11:59:42	380	293.8000	TRQX	00329792870TRLO0
22-Apr-2026	11:59:42	373	293.8000	CHIX	00329792871TRLO0
22-Apr-2026	11:59:42	394	293.8000	XLON	00329792872TRLO0
22-Apr-2026	11:59:55	2,024	293.8000	CHIX	00329792917TRLO0
22-Apr-2026	11:59:55	4,636	293.8000	CHIX	00329792918TRLO0
22-Apr-2026	11:59:55	2,895	293.8000	CHIX	00329792919TRLO0
22-Apr-2026	11:59:56	30	293.6000	CHIX	00329792949TRLO0
22-Apr-2026	12:11:41	385	293.8000	CHIX	00329794393TRLO0
22-Apr-2026	12:23:20	200	294.0000	CHIX	00329795780TRLO0
22-Apr-2026	12:23:25	1,967	294.0000	CHIX	00329795793TRLO0
22-Apr-2026	12:31:13	2,186	294.0000	CHIX	00329796818TRLO0
22-Apr-2026	12:31:22	761	294.0000	CHIX	00329796844TRLO0
22-Apr-2026	12:36:30	372	293.8000	CHIX	00329797505TRLO0
22-Apr-2026	12:36:30	752	293.8000	CHIX	00329797506TRLO0
22-Apr-2026	12:36:30	779	293.8000	CHIX	00329797507TRLO0
22-Apr-2026	12:36:30	807	293.8000	TRQX	00329797508TRLO0
22-Apr-2026	12:36:30	389	293.8000	TRQX	00329797509TRLO0
22-Apr-2026	12:36:35	441	293.6000	BATE	00329797524TRLO0
22-Apr-2026	12:49:23	395	294.6000	BATE	00329799207TRLO0
22-Apr-2026	12:55:18	775	294.4000	CHIX	00329799825TRLO0
22-Apr-2026	12:55:18	1,144	294.4000	CHIX	00329799826TRLO0
22-Apr-2026	12:56:31	373	294.4000	BATE	00329799973TRLO0
22-Apr-2026	12:56:31	272	294.4000	BATE	00329799974TRLO0
22-Apr-2026	12:56:31	780	294.4000	XLON	00329799975TRLO0
22-Apr-2026	12:56:31	384	294.4000	TRQX	00329799976TRLO0
22-Apr-2026	12:56:31	372	294.4000	TRQX	00329799977TRLO0
22-Apr-2026	13:12:38	1	294.2000	CHIX	00329802196TRLO0
22-Apr-2026	13:16:31	392	294.2000	BATE	00329802702TRLO0
22-Apr-2026	13:16:31	412	294.2000	BATE	00329802703TRLO0
22-Apr-2026	13:16:31	2,500	294.2000	CHIX	00329802704TRLO0
22-Apr-2026	13:16:31	379	294.2000	TRQX	00329802705TRLO0
22-Apr-2026	13:16:31	405	294.2000	TRQX	00329802706TRLO0
22-Apr-2026	13:28:34	2,286	294.4000	CHIX	00329804291TRLO0
22-Apr-2026	13:31:01	385	294.2000	BATE	00329804933TRLO0
22-Apr-2026	13:31:01	398	294.2000	BATE	00329804934TRLO0
22-Apr-2026	13:31:01	1,945	294.2000	CHIX	00329804935TRLO0
22-Apr-2026	13:31:01	389	294.2000	TRQX	00329804936TRLO0
22-Apr-2026	13:31:01	387	294.2000	TRQX	00329804937TRLO0
22-Apr-2026	13:35:18	430	294.2000	CHIX	00329805723TRLO0
22-Apr-2026	13:35:18	384	294.2000	CHIX	00329805724TRLO0
22-Apr-2026	13:35:18	378	294.2000	TRQX	00329805725TRLO0
22-Apr-2026	13:35:18	372	294.2000	XLON	00329805726TRLO0
22-Apr-2026	13:43:39	382	294.0000	BATE	00329807595TRLO0
22-Apr-2026	14:01:52	370	294.0000	BATE	00329810441TRLO0
22-Apr-2026	14:01:52	396	294.0000	BATE	00329810442TRLO0
22-Apr-2026	14:01:52	1,908	294.0000	CHIX	00329810443TRLO0
22-Apr-2026	14:01:52	420	294.0000	TRQX	00329810444TRLO0
22-Apr-2026	14:01:52	382	294.0000	TRQX	00329810445TRLO0
22-Apr-2026	14:09:51	1,785	294.2000	CHIX	00329812211TRLO0
22-Apr-2026	14:16:37	1,999	294.0000	CHIX	00329813437TRLO0
22-Apr-2026	14:16:37	387	294.0000	BATE	00329813438TRLO0
22-Apr-2026	14:16:37	383	294.0000	XLON	00329813439TRLO0
22-Apr-2026	14:16:37	3,936	294.0000	CHIX	00329813440TRLO0
22-Apr-2026	14:16:37	382	294.0000	TRQX	00329813441TRLO0
22-Apr-2026	14:16:37	370	294.0000	TRQX	00329813442TRLO0
22-Apr-2026	14:27:28	168	294.6000	BATE	00329815920TRLO0
22-Apr-2026	14:34:55	1,592	294.8000	XLON	00329819376TRLO0
22-Apr-2026	14:51:09	502	295.4000	CHIX	00329825731TRLO0
22-Apr-2026	14:51:09	1,779	295.4000	BATE	00329825732TRLO0
22-Apr-2026	14:51:09	5,967	295.4000	CHIX	00329825733TRLO0
22-Apr-2026	14:51:09	7,043	295.4000	CHIX	00329825734TRLO0
22-Apr-2026	14:51:09	9,657	295.4000	CHIX	00329825735TRLO0
22-Apr-2026	14:51:09	2,007	295.4000	TRQX	00329825736TRLO0
22-Apr-2026	14:57:16	8,495	295.0000	CHIX	00329829503TRLO0
22-Apr-2026	14:57:16	402	295.0000	BATE	00329829504TRLO0
22-Apr-2026	14:57:16	368	295.0000	BATE	00329829505TRLO0
22-Apr-2026	14:57:16	409	295.0000	TRQX	00329829506TRLO0
22-Apr-2026	14:57:16	413	295.0000	TRQX	00329829507TRLO0
22-Apr-2026	14:57:35	4,095	294.8000	CHIX	00329829610TRLO0
22-Apr-2026	15:19:48	2,413	295.2000	CHIX	00329836963TRLO0
22-Apr-2026	15:20:14	1,588	295.2000	BATE	00329837049TRLO0
22-Apr-2026	15:20:14	5,028	295.2000	CHIX	00329837050TRLO0
22-Apr-2026	15:30:44	1,199	295.0000	BATE	00329841571TRLO0
22-Apr-2026	15:30:44	384	295.0000	BATE	00329841572TRLO0
22-Apr-2026	15:30:44	8,433	295.0000	CHIX	00329841573TRLO0
22-Apr-2026	15:30:44	1,219	295.0000	TRQX	00329841574TRLO0
22-Apr-2026	15:30:44	409	295.0000	TRQX	00329841575TRLO0
22-Apr-2026	15:31:02	7,767	294.8000	CHIX	00329841690TRLO0
22-Apr-2026	15:35:28	4,800	294.8000	CHIX	00329843610TRLO0
22-Apr-2026	15:35:28	2,196	294.8000	CHIX	00329843612TRLO0
22-Apr-2026	15:35:30	987	294.8000	CHIX	00329843627TRLO0
22-Apr-2026	15:37:47	434	295.2000	CHIX	00329844397TRLO0
22-Apr-2026	15:41:40	412	295.2000	CHIX	00329845533TRLO0
22-Apr-2026	15:41:40	401	295.2000	TRQX	00329845534TRLO0
22-Apr-2026	15:45:49	981	295.0000	CHIX	00329846975TRLO0
22-Apr-2026	15:45:49	399	295.0000	CHIX	00329846976TRLO0
22-Apr-2026	15:45:49	397	295.0000	CHIX	00329846977TRLO0
22-Apr-2026	15:45:49	396	295.0000	CHIX	00329846978TRLO0
22-Apr-2026	15:45:49	426	295.0000	CHIX	00329846979TRLO0
22-Apr-2026	15:48:16	378	294.8000	CHIX	00329847803TRLO0
22-Apr-2026	15:48:16	393	294.8000	CHIX	00329847804TRLO0
22-Apr-2026	15:48:16	802	294.8000	CHIX	00329847805TRLO0
22-Apr-2026	15:51:07	1,331	294.8000	CHIX	00329848573TRLO0
22-Apr-2026	15:51:07	805	294.8000	CHIX	00329848574TRLO0
22-Apr-2026	15:51:19	392	294.8000	CHIX	00329848649TRLO0
22-Apr-2026	15:52:53	1,259	294.6000	CHIX	00329849218TRLO0
22-Apr-2026	15:52:53	378	294.6000	BATE	00329849219TRLO0
22-Apr-2026	15:52:53	491	294.6000	BATE	00329849220TRLO0
22-Apr-2026	15:52:53	223	294.6000	BATE	00329849221TRLO0
22-Apr-2026	15:52:53	427	294.6000	CHIX	00329849222TRLO0
22-Apr-2026	15:52:53	400	294.6000	TRQX	00329849223TRLO0
22-Apr-2026	16:01:48	3,800	294.4000	CHIX	00329852470TRLO0
22-Apr-2026	16:01:48	254	294.4000	BATE	00329852471TRLO0
22-Apr-2026	16:01:48	3,152	294.4000	CHIX	00329852472TRLO0
22-Apr-2026	16:01:48	602	294.4000	BATE	00329852473TRLO0
22-Apr-2026	16:05:12	404	294.2000	BATE	00329853561TRLO0
22-Apr-2026	16:05:12	400	294.2000	CHIX	00329853562TRLO0
22-Apr-2026	16:05:12	404	294.2000	XLON	00329853563TRLO0
22-Apr-2026	16:05:12	438	294.2000	TRQX	00329853567TRLO0
22-Apr-2026	16:05:12	563	294.2000	TRQX	00329853568TRLO0
22-Apr-2026	16:05:12	242	294.2000	TRQX	00329853569TRLO0
22-Apr-2026	16:05:40	3,116	294.0000	CHIX	00329853673TRLO0
22-Apr-2026	16:05:40	390	294.0000	TRQX	00329853674TRLO0
22-Apr-2026	16:11:54	1,235	294.6000	CHIX	00329856175TRLO0
22-Apr-2026	16:11:56	393	294.6000	TRQX	00329856199TRLO0
22-Apr-2026	16:12:15	1,214	294.4000	BATE	00329856346TRLO0
22-Apr-2026	16:12:15	93	294.4000	CHIX	00329856347TRLO0
22-Apr-2026	16:12:15	708	294.4000	XLON	00329856348TRLO0
22-Apr-2026	16:12:15	16	294.4000	TRQX	00329856349TRLO0
22-Apr-2026	16:13:52	100	294.6000	CHIX	00329857238TRLO0
22-Apr-2026	16:14:00	888	294.6000	CHIX	00329857280TRLO0
22-Apr-2026	16:14:03	37	294.4000	CHIX	00329857295TRLO0
22-Apr-2026	16:14:19	136	294.4000	CHIX	00329857387TRLO0
22-Apr-2026	16:15:03	3,730	294.4000	CHIX	00329857652TRLO0
22-Apr-2026	16:16:18	1,307	294.4000	CHIX	00329858164TRLO0
22-Apr-2026	16:16:18	410	294.4000	BATE	00329858165TRLO0
22-Apr-2026	16:16:18	434	294.4000	BATE	00329858166TRLO0
22-Apr-2026	16:16:18	420	294.4000	TRQX	00329858167TRLO0
22-Apr-2026	16:16:18	397	294.4000	TRQX	00329858168TRLO0
22-Apr-2026	16:16:29	1,657	294.2000	CHIX	00329858253TRLO0
22-Apr-2026	16:18:46	399	294.2000	CHIX	00329858911TRLO0
22-Apr-2026	16:18:46	410	294.2000	CHIX	00329858912TRLO0
22-Apr-2026	16:18:46	427	294.2000	CHIX	00329858913TRLO0
22-Apr-2026	16:18:46	405	294.2000	TRQX	00329858914TRLO0
22-Apr-2026	16:18:46	426	294.2000	CHIX	00329858915TRLO0
22-Apr-2026	16:29:01	705	294.4000	XLON	00329863037TRLO0
23-Apr-2026	08:00:20	415	294.2000	CHIX	00329919865TRLO0
23-Apr-2026	08:00:22	422	293.6000	CHIX	00329919950TRLO0
23-Apr-2026	08:12:22	571	293.2000	CHIX	00329923354TRLO0
23-Apr-2026	08:12:22	1,730	293.2000	BATE	00329923355TRLO0
23-Apr-2026	08:12:22	2,270	293.2000	CHIX	00329923356TRLO0
23-Apr-2026	08:12:22	836	293.2000	CHIX	00329923357TRLO0
23-Apr-2026	08:12:22	844	293.2000	CHIX	00329923358TRLO0
23-Apr-2026	08:12:22	1,710	293.2000	TRQX	00329923359TRLO0
23-Apr-2026	08:12:22	1,845	293.2000	XLON	00329923360TRLO0
23-Apr-2026	08:16:12	172	293.6000	CHIX	00329923981TRLO0
23-Apr-2026	08:16:12	258	293.6000	CHIX	00329923982TRLO0
23-Apr-2026	08:16:12	828	293.6000	CHIX	00329923983TRLO0
23-Apr-2026	08:20:22	440	293.4000	BATE	00329924683TRLO0
23-Apr-2026	08:20:22	823	293.4000	CHIX	00329924684TRLO0
23-Apr-2026	08:20:22	842	293.4000	CHIX	00329924685TRLO0
23-Apr-2026	08:20:22	785	293.4000	XLON	00329924686TRLO0
23-Apr-2026	08:20:22	421	293.4000	TRQX	00329924687TRLO0
23-Apr-2026	08:32:51	897	292.8000	CHIX	00329926332TRLO0
23-Apr-2026	08:32:51	143	292.8000	CHIX	00329926333TRLO0
23-Apr-2026	08:32:51	269	292.8000	CHIX	00329926334TRLO0
23-Apr-2026	08:32:51	392	292.8000	CHIX	00329926335TRLO0
23-Apr-2026	08:32:51	425	292.8000	CHIX	00329926336TRLO0
23-Apr-2026	08:32:51	414	292.8000	TRQX	00329926337TRLO0
23-Apr-2026	08:42:09	386	292.8000	BATE	00329927722TRLO0
23-Apr-2026	08:42:09	221	292.8000	XLON	00329927723TRLO0
23-Apr-2026	08:44:07	1,463	293.2000	CHIX	00329927966TRLO0
23-Apr-2026	08:44:07	1,414	293.2000	CHIX	00329927967TRLO0
23-Apr-2026	08:46:30	448	293.0000	BATE	00329928346TRLO0
23-Apr-2026	08:46:30	424	293.0000	TRQX	00329928347TRLO0
23-Apr-2026	08:46:35	4,366	292.8000	CHIX	00329928359TRLO0
23-Apr-2026	08:46:35	414	292.8000	TRQX	00329928360TRLO0
23-Apr-2026	08:46:35	391	292.8000	XLON	00329928361TRLO0
23-Apr-2026	08:52:15	3,641	293.0000	CHIX	00329929074TRLO0
23-Apr-2026	08:52:33	2,121	292.8000	CHIX	00329929107TRLO0
23-Apr-2026	08:56:23	387	292.6000	XLON	00329929513TRLO0
23-Apr-2026	08:57:11	448	292.4000	BATE	00329929624TRLO0
23-Apr-2026	09:01:24	419	292.4000	CHIX	00329930376TRLO0
23-Apr-2026	09:05:32	416	292.2000	CHIX	00329930828TRLO0
23-Apr-2026	09:06:58	407	292.0000	CHIX	00329930987TRLO0
23-Apr-2026	09:08:29	408	291.6000	CHIX	00329931201TRLO0
23-Apr-2026	09:15:12	6	291.6000	CHIX	00329932003TRLO0
23-Apr-2026	09:15:12	389	291.6000	BATE	00329932004TRLO0
23-Apr-2026	09:15:12	392	291.6000	CHIX	00329932005TRLO0
23-Apr-2026	09:15:12	410	291.6000	CHIX	00329932006TRLO0
23-Apr-2026	09:15:12	405	291.6000	TRQX	00329932007TRLO0
23-Apr-2026	09:16:43	44	291.4000	CHIX	00329932184TRLO0
23-Apr-2026	09:17:23	57	291.4000	CHIX	00329932233TRLO0
23-Apr-2026	09:18:16	163	291.4000	CHIX	00329932305TRLO0
23-Apr-2026	09:18:48	240	291.4000	BATE	00329932372TRLO0
23-Apr-2026	09:18:54	440	291.4000	CHIX	00329932380TRLO0
23-Apr-2026	09:18:54	174	291.4000	BATE	00329932381TRLO0
23-Apr-2026	09:18:54	420	291.4000	CHIX	00329932382TRLO0
23-Apr-2026	09:19:28	1,382	291.4000	CHIX	00329932458TRLO0
23-Apr-2026	09:19:31	533	291.2000	CHIX	00329932474TRLO0
23-Apr-2026	09:22:09	459	291.0000	BATE	00329932788TRLO0
23-Apr-2026	09:23:02	408	291.0000	CHIX	00329932840TRLO0
23-Apr-2026	09:23:32	424	291.0000	CHIX	00329932895TRLO0
23-Apr-2026	09:29:01	411	291.0000	CHIX	00329933448TRLO0
23-Apr-2026	09:30:00	444	290.8000	CHIX	00329933537TRLO0
23-Apr-2026	09:40:15	413	290.8000	TRQX	00329934452TRLO0
23-Apr-2026	09:40:15	316	290.8000	TRQX	00329934453TRLO0
23-Apr-2026	09:49:27	3,135	291.0000	CHIX	00329935178TRLO0
23-Apr-2026	09:52:14	453	290.8000	CHIX	00329935379TRLO0
23-Apr-2026	09:52:14	405	290.8000	CHIX	00329935380TRLO0
23-Apr-2026	09:52:14	398	290.8000	CHIX	00329935381TRLO0
23-Apr-2026	09:52:14	72	290.8000	TRQX	00329935382TRLO0
23-Apr-2026	09:52:14	399	290.8000	TRQX	00329935383TRLO0
23-Apr-2026	09:52:25	456	290.6000	CHIX	00329935409TRLO0
23-Apr-2026	09:58:22	467	290.6000	CHIX	00329935812TRLO0
23-Apr-2026	09:58:22	389	290.6000	CHIX	00329935813TRLO0
23-Apr-2026	09:58:22	395	290.6000	TRQX	00329935814TRLO0
23-Apr-2026	10:02:03	1,636	290.4000	CHIX	00329936202TRLO0
23-Apr-2026	10:02:05	420	290.2000	CHIX	00329936203TRLO0
23-Apr-2026	10:02:05	1,022	290.2000	CHIX	00329936204TRLO0
23-Apr-2026	10:03:55	396	290.2000	CHIX	00329936348TRLO0
23-Apr-2026	10:04:39	430	289.8000	CHIX	00329936421TRLO0
23-Apr-2026	10:15:32	11	289.6000	CHIX	00329937255TRLO0
23-Apr-2026	10:18:57	534	290.0000	CHIX	00329937599TRLO0
23-Apr-2026	10:18:57	405	290.0000	CHIX	00329937600TRLO0
23-Apr-2026	10:19:15	383	289.8000	CHIX	00329937638TRLO0
23-Apr-2026	10:25:22	398	290.0000	CHIX	00329938024TRLO0
23-Apr-2026	10:25:22	820	290.0000	CHIX	00329938025TRLO0
23-Apr-2026	10:28:28	410	290.2000	CHIX	00329938338TRLO0
23-Apr-2026	10:28:28	404	290.2000	CHIX	00329938339TRLO0
23-Apr-2026	10:28:40	427	290.2000	CHIX	00329938364TRLO0
23-Apr-2026	10:29:00	624	290.2000	CHIX	00329938406TRLO0
23-Apr-2026	10:32:57	421	290.2000	TRQX	00329939118TRLO0
23-Apr-2026	10:33:07	1,880	290.2000	CHIX	00329939141TRLO0
23-Apr-2026	10:33:42	1,980	290.0000	CHIX	00329939196TRLO0
23-Apr-2026	10:36:26	404	289.8000	TRQX	00329939494TRLO0
23-Apr-2026	10:44:07	179	289.8000	CHIX	00329940420TRLO0
23-Apr-2026	10:44:07	211	289.8000	CHIX	00329940421TRLO0
23-Apr-2026	10:45:38	56	289.8000	CHIX	00329940614TRLO0
23-Apr-2026	10:47:55	454	289.6000	CHIX	00329940875TRLO0
23-Apr-2026	10:47:55	395	289.6000	CHIX	00329940876TRLO0
23-Apr-2026	10:59:13	401	289.8000	CHIX	00329942126TRLO0
23-Apr-2026	10:59:13	25	289.8000	TRQX	00329942127TRLO0
23-Apr-2026	10:59:13	402	289.8000	CHIX	00329942128TRLO0
23-Apr-2026	10:59:13	1,366	289.8000	CHIX	00329942129TRLO0
23-Apr-2026	10:59:13	369	289.8000	TRQX	00329942130TRLO0
23-Apr-2026	10:59:13	407	289.8000	TRQX	00329942131TRLO0
23-Apr-2026	11:05:14	424	290.0000	TRQX	00329942796TRLO0
23-Apr-2026	11:08:58	549	289.8000	CHIX	00329943068TRLO0
23-Apr-2026	11:08:58	417	289.8000	CHIX	00329943069TRLO0
23-Apr-2026	11:11:58	428	289.8000	CHIX	00329943368TRLO0
23-Apr-2026	11:11:58	160	289.8000	CHIX	00329943369TRLO0
23-Apr-2026	11:11:58	236	289.8000	CHIX	00329943370TRLO0
23-Apr-2026	11:12:18	402	289.6000	CHIX	00329943393TRLO0
23-Apr-2026	11:12:18	402	289.6000	BATE	00329943394TRLO0
23-Apr-2026	11:12:18	416	289.6000	TRQX	00329943395TRLO0
23-Apr-2026	11:25:06	408	289.8000	CHIX	00329944674TRLO0
23-Apr-2026	11:26:46	400	289.8000	BATE	00329944798TRLO0
23-Apr-2026	11:31:57	401	289.8000	BATE	00329945327TRLO0
23-Apr-2026	11:35:10	816	290.4000	CHIX	00329945610TRLO0
23-Apr-2026	11:40:42	279	290.4000	XLON	00329946161TRLO0
23-Apr-2026	11:40:42	803	290.4000	CHIX	00329946162TRLO0
23-Apr-2026	11:40:42	537	290.4000	XLON	00329946163TRLO0
23-Apr-2026	11:40:42	805	290.4000	TRQX	00329946164TRLO0
23-Apr-2026	11:56:30	183	290.6000	CHIX	00329947404TRLO0
23-Apr-2026	11:56:30	225	290.6000	CHIX	00329947405TRLO0
23-Apr-2026	11:59:59	151	290.4000	CHIX	00329947653TRLO0
23-Apr-2026	11:59:59	418	290.4000	BATE	00329947654TRLO0
23-Apr-2026	11:59:59	2,283	290.4000	CHIX	00329947655TRLO0
23-Apr-2026	11:59:59	1,904	290.4000	CHIX	00329947656TRLO0
23-Apr-2026	11:59:59	809	290.4000	TRQX	00329947657TRLO0
23-Apr-2026	12:04:26	816	290.2000	CHIX	00329948086TRLO0
23-Apr-2026	12:04:26	407	290.2000	BATE	00329948087TRLO0
23-Apr-2026	12:04:26	388	290.2000	XLON	00329948088TRLO0
23-Apr-2026	12:04:26	397	290.2000	TRQX	00329948089TRLO0
23-Apr-2026	12:10:56	2,101	290.0000	CHIX	00329948498TRLO0
23-Apr-2026	12:14:15	1,562	289.8000	CHIX	00329948716TRLO0
23-Apr-2026	12:17:39	421	289.6000	CHIX	00329949048TRLO0
23-Apr-2026	12:17:46	437	289.6000	CHIX	00329949059TRLO0
23-Apr-2026	12:25:05	392	289.8000	CHIX	00329949638TRLO0
23-Apr-2026	12:26:52	405	289.8000	CHIX	00329949776TRLO0
23-Apr-2026	12:27:53	461	289.8000	CHIX	00329949834TRLO0
23-Apr-2026	12:34:45	405	289.8000	BATE	00329950432TRLO0
23-Apr-2026	12:34:45	387	289.8000	TRQX	00329950433TRLO0
23-Apr-2026	12:34:47	463	289.8000	CHIX	00329950436TRLO0
23-Apr-2026	12:39:08	988	290.4000	CHIX	00329950829TRLO0
23-Apr-2026	12:47:04	238	290.6000	CHIX	00329951462TRLO0
23-Apr-2026	12:47:04	178	290.6000	CHIX	00329951463TRLO0
23-Apr-2026	13:06:42	145	291.6000	CHIX	00329953389TRLO0
23-Apr-2026	13:06:42	673	291.6000	CHIX	00329953390TRLO0
23-Apr-2026	13:11:01	1,593	291.6000	CHIX	00329953685TRLO0
23-Apr-2026	13:11:01	2,179	291.6000	XLON	00329953686TRLO0
23-Apr-2026	13:13:04	407	291.6000	CHIX	00329953891TRLO0
23-Apr-2026	13:13:24	393	291.6000	CHIX	00329953967TRLO0
23-Apr-2026	13:14:44	2,021	291.6000	CHIX	00329954069TRLO0
23-Apr-2026	13:14:44	180	291.6000	TRQX	00329954070TRLO0
23-Apr-2026	13:14:44	223	291.6000	TRQX	00329954072TRLO0
23-Apr-2026	13:21:29	396	291.4000	BATE	00329954572TRLO0
23-Apr-2026	13:21:29	353	291.4000	CHIX	00329954573TRLO0
23-Apr-2026	13:21:29	1,095	291.4000	CHIX	00329954574TRLO0
23-Apr-2026	13:21:29	2,552	291.4000	CHIX	00329954575TRLO0
23-Apr-2026	13:31:11	1,293	291.2000	CHIX	00329955787TRLO0
23-Apr-2026	13:31:11	403	291.2000	XLON	00329955788TRLO0
23-Apr-2026	13:31:11	405	291.2000	TRQX	00329955789TRLO0
23-Apr-2026	13:31:42	1,672	291.0000	CHIX	00329955847TRLO0
23-Apr-2026	13:31:42	776	291.0000	CHIX	00329955848TRLO0
23-Apr-2026	13:38:06	531	290.8000	CHIX	00329956368TRLO0
23-Apr-2026	13:38:46	348	290.8000	CHIX	00329956434TRLO0
23-Apr-2026	13:38:46	49	290.8000	CHIX	00329956435TRLO0
23-Apr-2026	13:40:05	463	290.6000	BATE	00329956505TRLO0
23-Apr-2026	13:41:11	351	290.2000	CHIX	00329956575TRLO0
23-Apr-2026	13:41:11	117	290.2000	CHIX	00329956576TRLO0
23-Apr-2026	13:41:15	453	290.0000	CHIX	00329956581TRLO0
23-Apr-2026	13:41:45	405	290.0000	BATE	00329956609TRLO0
23-Apr-2026	13:42:03	426	289.8000	CHIX	00329956631TRLO0
23-Apr-2026	13:42:56	426	289.8000	CHIX	00329956704TRLO0
23-Apr-2026	13:44:03	398	289.6000	CHIX	00329956820TRLO0
23-Apr-2026	13:51:07	450	290.2000	CHIX	00329958069TRLO0
23-Apr-2026	13:54:45	148	290.6000	CHIX	00329958715TRLO0
23-Apr-2026	14:00:38	2,321	290.8000	CHIX	00329959603TRLO0
23-Apr-2026	14:08:02	283	290.6000	CHIX	00329960416TRLO0
23-Apr-2026	14:08:02	402	290.6000	BATE	00329960417TRLO0
23-Apr-2026	14:08:02	388	290.6000	CHIX	00329960418TRLO0
23-Apr-2026	14:08:02	409	290.6000	XLON	00329960419TRLO0
23-Apr-2026	14:08:02	401	290.6000	TRQX	00329960420TRLO0
23-Apr-2026	14:13:35	418	290.6000	BATE	00329961038TRLO0
23-Apr-2026	14:13:35	410	290.6000	TRQX	00329961039TRLO0
23-Apr-2026	14:17:42	28	290.6000	CHIX	00329961912TRLO0
23-Apr-2026	14:22:22	398	291.0000	CHIX	00329962763TRLO0
23-Apr-2026	14:25:51	2,474	291.0000	CHIX	00329963253TRLO0
23-Apr-2026	14:29:23	6	291.2000	CHIX	00329963694TRLO0
23-Apr-2026	14:33:13	10	291.4000	CHIX	00329965691TRLO0
23-Apr-2026	14:33:29	425	291.4000	CHIX	00329965757TRLO0
23-Apr-2026	14:33:29	440	291.4000	CHIX	00329965758TRLO0
23-Apr-2026	14:33:29	4,246	291.4000	CHIX	00329965759TRLO0
23-Apr-2026	14:33:29	1,281	291.4000	CHIX	00329965760TRLO0
23-Apr-2026	14:38:00	1,886	291.2000	CHIX	00329966748TRLO0
23-Apr-2026	14:41:38	446	291.2000	BATE	00329968062TRLO0
23-Apr-2026	14:41:38	131	291.2000	BATE	00329968063TRLO0
23-Apr-2026	14:54:15	729	291.4000	BATE	00329971922TRLO0
23-Apr-2026	14:54:15	2,077	291.4000	BATE	00329971923TRLO0
23-Apr-2026	14:54:15	2,374	291.4000	BATE	00329971924TRLO0
23-Apr-2026	14:54:15	10,279	291.4000	CHIX	00329971925TRLO0
23-Apr-2026	14:54:15	9,559	291.4000	CHIX	00329971926TRLO0
23-Apr-2026	14:54:15	3,966	291.4000	TRQX	00329971927TRLO0
23-Apr-2026	14:54:45	1,498	291.2000	CHIX	00329972084TRLO0
23-Apr-2026	14:54:45	421	291.2000	AQXE	00329972085TRLO0
23-Apr-2026	14:54:47	249	291.0000	CHIX	00329972101TRLO0
23-Apr-2026	15:00:02	841	291.2000	BATE	00329973485TRLO0
23-Apr-2026	15:00:02	1,272	291.2000	CHIX	00329973486TRLO0
23-Apr-2026	15:00:02	826	291.2000	CHIX	00329973487TRLO0
23-Apr-2026	15:00:02	832	291.2000	CHIX	00329973488TRLO0
23-Apr-2026	15:00:02	544	291.2000	XLON	00329973489TRLO0
23-Apr-2026	15:00:04	491	291.2000	XLON	00329973497TRLO0
23-Apr-2026	15:09:13	1,970	291.6000	CHIX	00329977077TRLO0
23-Apr-2026	15:16:35	44	292.2000	CHIX	00329978543TRLO0
23-Apr-2026	15:19:01	323	292.2000	CHIX	00329979181TRLO0
23-Apr-2026	15:19:02	125	292.2000	CHIX	00329979189TRLO0
23-Apr-2026	15:19:02	798	292.2000	CHIX	00329979190TRLO0
23-Apr-2026	15:28:37	5,631	292.2000	CHIX	00329982146TRLO0
23-Apr-2026	15:34:26	4,124	292.2000	CHIX	00329983494TRLO0
23-Apr-2026	15:34:26	435	292.2000	TRQX	00329983495TRLO0
23-Apr-2026	15:34:26	415	292.2000	TRQX	00329983496TRLO0
23-Apr-2026	15:34:29	10,279	292.0000	CHIX	00329983505TRLO0
23-Apr-2026	15:34:29	5,483	292.0000	TRQX	00329983506TRLO0
23-Apr-2026	15:38:27	3,756	292.2000	CHIX	00329984555TRLO0
23-Apr-2026	15:38:30	4,063	292.2000	CHIX	00329984570TRLO0
23-Apr-2026	15:42:23	54	292.2000	CHIX	00329986395TRLO0
23-Apr-2026	15:51:39	462	292.2000	XLON	00329988920TRLO0
23-Apr-2026	15:51:39	354	292.2000	XLON	00329988921TRLO0
23-Apr-2026	15:51:39	857	292.2000	XLON	00329988922TRLO0
23-Apr-2026	15:51:39	30	292.2000	BATE	00329988923TRLO0
23-Apr-2026	15:51:45	369	292.2000	BATE	00329988971TRLO0
23-Apr-2026	15:51:45	429	292.2000	TRQX	00329988972TRLO0
23-Apr-2026	15:51:53	203	292.2000	CHIX	00329989009TRLO0
23-Apr-2026	15:51:53	887	292.2000	CHIX	00329989010TRLO0
23-Apr-2026	16:01:37	394	292.0000	BATE	00329996209TRLO0
23-Apr-2026	16:01:37	423	292.0000	TRQX	00329996210TRLO0
23-Apr-2026	16:01:37	3,726	292.0000	CHIX	00329996211TRLO0
23-Apr-2026	16:01:37	446	292.0000	TRQX	00329996212TRLO0
23-Apr-2026	16:01:37	416	292.0000	XLON	00329996213TRLO0
23-Apr-2026	16:06:50	1,650	292.0000	CHIX	00329998264TRLO0
23-Apr-2026	16:06:50	847	292.0000	XLON	00329998265TRLO0
23-Apr-2026	16:06:50	819	292.0000	BATE	00329998266TRLO0
23-Apr-2026	16:06:50	847	292.0000	XLON	00329998267TRLO0
23-Apr-2026	16:06:50	8,113	292.0000	CHIX	00329998268TRLO0
23-Apr-2026	16:19:57	808	292.2000	BATE	00330003513TRLO0
23-Apr-2026	16:19:57	728	292.2000	BATE	00330003514TRLO0
23-Apr-2026	16:19:57	102	292.2000	BATE	00330003515TRLO0
23-Apr-2026	16:19:57	10,279	292.2000	CHIX	00330003516TRLO0
23-Apr-2026	16:19:57	3,678	292.2000	TRQX	00330003517TRLO0
23-Apr-2026	16:25:06	10,279	292.0000	CHIX	00330005059TRLO0
23-Apr-2026	16:25:06	3,022	292.0000	CHIX	00330005060TRLO0
23-Apr-2026	16:25:06	2,823	292.0000	CHIX	00330005061TRLO0
23-Apr-2026	16:25:06	856	292.0000	CHIX	00330005066TRLO0
23-Apr-2026	16:25:06	2,971	292.0000	CHIX	00330005067TRLO0
24-Apr-2026	08:00:30	911	289.0000	CHIX	00330043109TRLO0
24-Apr-2026	08:05:13	455	289.2000	CHIX	00330044067TRLO0
24-Apr-2026	08:05:13	485	289.2000	CHIX	00330044068TRLO0
24-Apr-2026	08:05:13	267	289.2000	CHIX	00330044069TRLO0
24-Apr-2026	08:05:13	561	289.2000	CHIX	00330044070TRLO0
24-Apr-2026	08:05:13	617	289.2000	TRQX	00330044071TRLO0
24-Apr-2026	08:05:13	641	289.2000	XLON	00330044072TRLO0
24-Apr-2026	08:05:13	287	289.2000	TRQX	00330044073TRLO0
24-Apr-2026	08:05:13	299	289.2000	XLON	00330044074TRLO0
24-Apr-2026	08:10:22	235	288.6000	CHIX	00330044773TRLO0
24-Apr-2026	08:11:22	203	288.6000	CHIX	00330044928TRLO0
24-Apr-2026	08:12:20	58	288.6000	CHIX	00330045009TRLO0
24-Apr-2026	08:12:38	817	288.6000	CHIX	00330045052TRLO0
24-Apr-2026	08:12:38	83	288.6000	CHIX	00330045053TRLO0
24-Apr-2026	08:12:38	786	288.6000	CHIX	00330045054TRLO0
24-Apr-2026	08:12:38	5,223	288.6000	CHIX	00330045055TRLO0
24-Apr-2026	08:12:38	32	288.6000	BATE	00330045056TRLO0
24-Apr-2026	08:12:38	830	288.6000	BATE	00330045057TRLO0
24-Apr-2026	08:12:38	870	288.6000	TRQX	00330045058TRLO0
24-Apr-2026	08:13:03	40	288.4000	CHIX	00330045134TRLO0
24-Apr-2026	08:22:30	438	289.4000	CHIX	00330046668TRLO0
24-Apr-2026	08:22:43	880	289.2000	CHIX	00330046692TRLO0
24-Apr-2026	08:22:43	790	289.2000	CHIX	00330046693TRLO0
24-Apr-2026	08:23:00	432	289.2000	CHIX	00330046749TRLO0
24-Apr-2026	08:23:15	615	289.0000	TRQX	00330046804TRLO0
24-Apr-2026	08:23:19	1,413	289.0000	CHIX	00330046807TRLO0
24-Apr-2026	08:23:19	1,497	289.0000	CHIX	00330046808TRLO0
24-Apr-2026	08:23:19	1,134	289.0000	TRQX	00330046809TRLO0
24-Apr-2026	08:31:46	2,650	288.6000	CHIX	00330047742TRLO0
24-Apr-2026	08:33:03	2,409	288.0000	CHIX	00330047905TRLO0
24-Apr-2026	08:36:21	86	287.6000	CHIX	00330048329TRLO0
24-Apr-2026	08:36:22	237	287.6000	CHIX	00330048332TRLO0
24-Apr-2026	08:36:22	136	287.6000	CHIX	00330048333TRLO0
24-Apr-2026	08:37:20	431	287.4000	CHIX	00330048450TRLO0
24-Apr-2026	08:48:30	432	287.4000	CHIX	00330049430TRLO0
24-Apr-2026	08:48:30	404	287.4000	CHIX	00330049431TRLO0
24-Apr-2026	08:48:30	439	287.4000	TRQX	00330049432TRLO0
24-Apr-2026	08:48:30	857	287.4000	CHIX	00330049433TRLO0
24-Apr-2026	08:49:52	457	287.2000	CHIX	00330049574TRLO0
24-Apr-2026	08:49:52	409	287.2000	CHIX	00330049575TRLO0
24-Apr-2026	08:58:11	175	287.2000	TRQX	00330050198TRLO0
24-Apr-2026	08:59:15	227	287.2000	CHIX	00330050307TRLO0
24-Apr-2026	09:02:53	259	287.2000	CHIX	00330050901TRLO0
24-Apr-2026	09:02:53	410	287.2000	BATE	00330050902TRLO0
24-Apr-2026	09:02:53	400	287.2000	CHIX	00330050903TRLO0
24-Apr-2026	09:02:53	443	287.2000	CHIX	00330050904TRLO0
24-Apr-2026	09:02:53	254	287.2000	TRQX	00330050905TRLO0
24-Apr-2026	09:03:59	2,792	287.0000	CHIX	00330051042TRLO0
24-Apr-2026	09:03:59	414	287.0000	CHIX	00330051043TRLO0
24-Apr-2026	09:04:24	469	286.8000	CHIX	00330051137TRLO0
24-Apr-2026	09:04:29	427	286.6000	CHIX	00330051164TRLO0
24-Apr-2026	09:10:09	425	286.4000	BATE	00330052034TRLO0
24-Apr-2026	09:10:09	441	286.4000	CHIX	00330052035TRLO0
24-Apr-2026	09:10:09	414	286.4000	TRQX	00330052036TRLO0
24-Apr-2026	09:13:32	456	286.2000	BATE	00330052823TRLO0
24-Apr-2026	09:13:32	403	286.2000	CHIX	00330052824TRLO0
24-Apr-2026	09:22:15	415	286.4000	CHIX	00330054756TRLO0
24-Apr-2026	09:22:15	424	286.4000	TRQX	00330054757TRLO0
24-Apr-2026	09:22:18	1,107	286.2000	CHIX	00330054764TRLO0
24-Apr-2026	09:22:18	449	286.2000	CHIX	00330054765TRLO0
24-Apr-2026	09:22:18	420	286.2000	TRQX	00330054766TRLO0
24-Apr-2026	09:23:47	902	286.0000	CHIX	00330055062TRLO0
24-Apr-2026	09:24:13	1,317	286.0000	CHIX	00330055151TRLO0
24-Apr-2026	09:25:01	427	285.8000	CHIX	00330055277TRLO0
24-Apr-2026	09:25:06	408	285.6000	CHIX	00330055295TRLO0
24-Apr-2026	09:27:00	415	285.4000	CHIX	00330055554TRLO0
24-Apr-2026	09:28:24	426	285.4000	CHIX	00330055740TRLO0
24-Apr-2026	09:28:31	45	285.2000	CHIX	00330055772TRLO0
24-Apr-2026	09:28:47	392	285.2000	CHIX	00330055872TRLO0
24-Apr-2026	09:28:54	426	285.0000	CHIX	00330055909TRLO0
24-Apr-2026	09:31:10	401	285.2000	CHIX	00330056208TRLO0
24-Apr-2026	09:31:37	438	285.0000	CHIX	00330056265TRLO0
24-Apr-2026	09:32:30	54	284.8000	CHIX	00330056403TRLO0
24-Apr-2026	09:32:32	355	284.8000	CHIX	00330056406TRLO0
24-Apr-2026	09:44:07	427	284.6000	CHIX	00330057661TRLO0
24-Apr-2026	09:48:13	540	284.4000	CHIX	00330058331TRLO0
24-Apr-2026	09:48:13	425	284.4000	TRQX	00330058332TRLO0
24-Apr-2026	09:48:44	1,227	284.2000	CHIX	00330058411TRLO0
24-Apr-2026	09:49:15	467	284.0000	CHIX	00330058565TRLO0
24-Apr-2026	09:50:11	455	283.8000	CHIX	00330058653TRLO0
24-Apr-2026	10:01:44	426	283.8000	CHIX	00330060018TRLO0
24-Apr-2026	10:01:44	437	283.8000	TRQX	00330060019TRLO0
24-Apr-2026	10:02:47	462	283.6000	CHIX	00330060209TRLO0
24-Apr-2026	10:02:47	1,061	283.6000	CHIX	00330060210TRLO0
24-Apr-2026	10:02:47	416	283.6000	TRQX	00330060211TRLO0
24-Apr-2026	10:22:41	1,383	283.4000	CHIX	00330062762TRLO0
24-Apr-2026	10:22:41	417	283.4000	BATE	00330062763TRLO0
24-Apr-2026	10:22:41	407	283.4000	CHIX	00330062764TRLO0
24-Apr-2026	10:22:41	1,700	283.4000	CHIX	00330062765TRLO0
24-Apr-2026	10:22:41	407	283.4000	TRQX	00330062766TRLO0
24-Apr-2026	10:23:59	750	283.4000	CHIX	00330063013TRLO0
24-Apr-2026	10:23:59	355	283.4000	CHIX	00330063014TRLO0
24-Apr-2026	10:23:59	1,190	283.2000	CHIX	00330063015TRLO0
24-Apr-2026	10:24:20	267	283.2000	CHIX	00330063032TRLO0
24-Apr-2026	10:28:13	405	283.2000	CHIX	00330063366TRLO0
24-Apr-2026	10:33:32	484	283.4000	CHIX	00330063883TRLO0
24-Apr-2026	10:33:32	419	283.4000	CHIX	00330063884TRLO0
24-Apr-2026	10:51:18	1,059	283.4000	CHIX	00330065979TRLO0
24-Apr-2026	10:51:18	399	283.4000	CHIX	00330065980TRLO0
24-Apr-2026	10:51:18	411	283.4000	TRQX	00330065981TRLO0
24-Apr-2026	10:51:18	401	283.4000	XLON	00330065982TRLO0
24-Apr-2026	10:51:18	417	283.4000	XLON	00330065983TRLO0
24-Apr-2026	10:51:21	1,933	283.4000	CHIX	00330065989TRLO0
24-Apr-2026	11:05:25	420	283.6000	CHIX	00330068154TRLO0
24-Apr-2026	11:05:25	414	283.6000	CHIX	00330068155TRLO0
24-Apr-2026	11:05:25	416	283.6000	CHIX	00330068156TRLO0
24-Apr-2026	11:05:25	842	283.6000	CHIX	00330068157TRLO0
24-Apr-2026	11:05:25	853	283.6000	TRQX	00330068158TRLO0
24-Apr-2026	11:14:51	917	283.2000	CHIX	00330069032TRLO0
24-Apr-2026	11:14:51	411	283.2000	CHIX	00330069033TRLO0
24-Apr-2026	11:14:51	434	283.2000	CHIX	00330069034TRLO0
24-Apr-2026	11:14:51	426	283.2000	CHIX	00330069035TRLO0
24-Apr-2026	11:14:51	405	283.2000	TRQX	00330069036TRLO0
24-Apr-2026	11:17:26	421	282.8000	TRQX	00330069280TRLO0
24-Apr-2026	11:17:26	743	282.8000	CHIX	00330069281TRLO0
24-Apr-2026	11:21:57	50	283.0000	CHIX	00330069870TRLO0
24-Apr-2026	11:24:44	606	283.0000	CHIX	00330070171TRLO0
24-Apr-2026	11:30:41	408	283.2000	CHIX	00330070728TRLO0
24-Apr-2026	11:39:33	568	283.0000	CHIX	00330071919TRLO0
24-Apr-2026	11:39:33	419	283.0000	BATE	00330071920TRLO0
24-Apr-2026	11:39:33	144	283.0000	CHIX	00330071921TRLO0
24-Apr-2026	11:39:33	415	283.0000	CHIX	00330071922TRLO0
24-Apr-2026	11:39:33	416	283.0000	TRQX	00330071923TRLO0
24-Apr-2026	11:39:33	405	283.0000	XLON	00330071924TRLO0
24-Apr-2026	11:46:25	411	283.0000	CHIX	00330072781TRLO0
24-Apr-2026	11:46:25	414	283.0000	CHIX	00330072782TRLO0
24-Apr-2026	11:59:55	316	282.8000	XLON	00330074209TRLO0
24-Apr-2026	11:59:55	26	282.8000	XLON	00330074210TRLO0
24-Apr-2026	11:59:55	2,130	282.8000	CHIX	00330074211TRLO0
24-Apr-2026	11:59:55	878	282.8000	XLON	00330074212TRLO0
24-Apr-2026	11:59:55	406	282.8000	BATE	00330074213TRLO0
24-Apr-2026	11:59:55	423	282.8000	BATE	00330074214TRLO0
24-Apr-2026	11:59:55	418	282.8000	TRQX	00330074215TRLO0
24-Apr-2026	12:04:52	2	283.0000	AQXE	00330075029TRLO0
24-Apr-2026	12:05:00	404	283.0000	CHIX	00330075235TRLO0
24-Apr-2026	12:20:28	816	284.2000	CHIX	00330078282TRLO0
24-Apr-2026	12:21:51	2,177	284.4000	CHIX	00330078648TRLO0
24-Apr-2026	12:30:58	711	285.0000	CHIX	00330079967TRLO0
24-Apr-2026	12:30:58	383	284.8000	CHIX	00330079968TRLO0
24-Apr-2026	12:35:45	658	285.0000	CHIX	00330080582TRLO0
24-Apr-2026	12:35:45	417	285.0000	BATE	00330080583TRLO0
24-Apr-2026	12:43:11	856	284.8000	BATE	00330081639TRLO0
24-Apr-2026	12:44:03	2,132	284.8000	CHIX	00330081803TRLO0
24-Apr-2026	12:44:03	1,000	284.8000	BATE	00330081804TRLO0
24-Apr-2026	12:44:03	1,388	284.8000	CHIX	00330081805TRLO0
24-Apr-2026	12:44:03	438	284.8000	XLON	00330081806TRLO0
24-Apr-2026	12:44:03	428	284.8000	XLON	00330081807TRLO0
24-Apr-2026	12:47:24	431	284.6000	CHIX	00330082373TRLO0
24-Apr-2026	12:47:24	410	284.6000	CHIX	00330082374TRLO0
24-Apr-2026	12:48:51	456	284.4000	CHIX	00330082572TRLO0
24-Apr-2026	12:50:18	489	284.4000	CHIX	00330082746TRLO0
24-Apr-2026	12:52:30	138	284.4000	CHIX	00330082980TRLO0
24-Apr-2026	12:52:30	427	284.4000	CHIX	00330082981TRLO0
24-Apr-2026	12:53:24	399	284.4000	CHIX	00330083153TRLO0
24-Apr-2026	12:56:32	276	284.2000	CHIX	00330083503TRLO0
24-Apr-2026	12:59:39	389	284.4000	BATE	00330083892TRLO0
24-Apr-2026	13:01:15	436	284.4000	CHIX	00330084191TRLO0
24-Apr-2026	13:01:15	35	284.4000	BATE	00330084192TRLO0
24-Apr-2026	13:01:15	400	284.4000	TRQX	00330084193TRLO0
24-Apr-2026	13:03:27	160	284.2000	CHIX	00330084586TRLO0
24-Apr-2026	13:03:27	406	284.2000	CHIX	00330084587TRLO0
24-Apr-2026	13:05:08	19	284.2000	CHIX	00330084763TRLO0
24-Apr-2026	13:05:08	417	284.2000	CHIX	00330084764TRLO0
24-Apr-2026	13:05:08	26	284.2000	CHIX	00330084765TRLO0
24-Apr-2026	13:06:40	385	284.2000	CHIX	00330084906TRLO0
24-Apr-2026	13:06:40	407	284.2000	CHIX	00330084907TRLO0
24-Apr-2026	13:06:47	1,157	284.0000	CHIX	00330084927TRLO0
24-Apr-2026	13:24:24	2,420	284.4000	CHIX	00330087148TRLO0
24-Apr-2026	13:27:33	413	284.4000	CHIX	00330087476TRLO0
24-Apr-2026	13:27:33	849	284.4000	CHIX	00330087477TRLO0
24-Apr-2026	13:27:33	401	284.4000	TRQX	00330087478TRLO0
24-Apr-2026	13:28:36	457	284.2000	CHIX	00330087570TRLO0
24-Apr-2026	13:28:36	428	284.2000	CHIX	00330087571TRLO0
24-Apr-2026	13:28:36	411	284.2000	TRQX	00330087572TRLO0
24-Apr-2026	13:32:28	1,408	284.0000	CHIX	00330088050TRLO0
24-Apr-2026	13:40:12	420	284.0000	BATE	00330089251TRLO0
24-Apr-2026	13:40:12	1,486	284.0000	CHIX	00330089252TRLO0
24-Apr-2026	13:40:12	415	284.0000	XLON	00330089253TRLO0
24-Apr-2026	13:40:12	412	284.0000	TRQX	00330089254TRLO0
24-Apr-2026	13:40:23	574	283.8000	CHIX	00330089290TRLO0
24-Apr-2026	13:40:24	479	283.8000	CHIX	00330089292TRLO0
24-Apr-2026	13:40:30	100	283.8000	CHIX	00330089307TRLO0
24-Apr-2026	13:41:02	1,642	283.8000	CHIX	00330089370TRLO0
24-Apr-2026	13:42:32	421	283.4000	CHIX	00330089645TRLO0
24-Apr-2026	13:46:03	441	283.0000	CHIX	00330090186TRLO0
24-Apr-2026	13:46:37	435	283.0000	CHIX	00330090250TRLO0
24-Apr-2026	13:49:15	405	282.6000	CHIX	00330090662TRLO0
24-Apr-2026	13:52:15	475	282.2000	CHIX	00330091168TRLO0
24-Apr-2026	14:07:59	584	282.2000	CHIX	00330093717TRLO0
24-Apr-2026	14:07:59	322	282.2000	CHIX	00330093718TRLO0
24-Apr-2026	14:07:59	827	282.2000	CHIX	00330093719TRLO0
24-Apr-2026	14:07:59	876	282.2000	CHIX	00330093720TRLO0
24-Apr-2026	14:07:59	849	282.2000	XLON	00330093721TRLO0
24-Apr-2026	14:07:59	871	282.2000	TRQX	00330093722TRLO0
24-Apr-2026	14:17:16	871	282.0000	CHIX	00330095369TRLO0
24-Apr-2026	14:17:16	422	282.0000	CHIX	00330095370TRLO0
24-Apr-2026	14:17:16	408	282.0000	CHIX	00330095371TRLO0
24-Apr-2026	14:17:16	436	282.0000	TRQX	00330095372TRLO0
24-Apr-2026	14:17:16	430	282.0000	TRQX	00330095373TRLO0
24-Apr-2026	14:27:19	2,051	282.6000	CHIX	00330098535TRLO0
24-Apr-2026	14:27:19	839	282.6000	BATE	00330098536TRLO0
24-Apr-2026	14:27:19	1,120	282.6000	CHIX	00330098537TRLO0
24-Apr-2026	14:27:19	858	282.6000	TRQX	00330098538TRLO0
24-Apr-2026	14:27:19	853	282.6000	XLON	00330098539TRLO0
24-Apr-2026	14:27:19	869	282.6000	XLON	00330098540TRLO0
24-Apr-2026	14:34:14	438	282.4000	CHIX	00330101902TRLO0
24-Apr-2026	14:34:14	433	282.4000	CHIX	00330101903TRLO0
24-Apr-2026	14:34:14	461	282.4000	CHIX	00330101904TRLO0
24-Apr-2026	14:34:14	430	282.4000	CHIX	00330101905TRLO0
24-Apr-2026	14:34:14	451	282.4000	CHIX	00330101906TRLO0
24-Apr-2026	14:35:03	1,752	282.2000	CHIX	00330102172TRLO0
24-Apr-2026	14:36:13	714	282.2000	CHIX	00330102597TRLO0
24-Apr-2026	14:41:42	818	283.2000	CHIX	00330104395TRLO0
24-Apr-2026	14:41:42	2,184	283.2000	CHIX	00330104397TRLO0
24-Apr-2026	14:46:07	449	283.0000	CHIX	00330106382TRLO0
24-Apr-2026	14:46:07	1,730	283.0000	CHIX	00330106383TRLO0
24-Apr-2026	14:46:07	10,489	283.0000	CHIX	00330106384TRLO0
24-Apr-2026	14:46:07	439	283.0000	TRQX	00330106385TRLO0
24-Apr-2026	14:49:53	1,906	283.2000	CHIX	00330107838TRLO0
24-Apr-2026	14:51:02	1,305	283.2000	BATE	00330108418TRLO0
24-Apr-2026	14:51:02	2,659	283.2000	CHIX	00330108420TRLO0
24-Apr-2026	14:51:02	1,301	283.2000	CHIX	00330108421TRLO0
24-Apr-2026	14:51:13	443	283.0000	CHIX	00330108524TRLO0
24-Apr-2026	14:51:13	833	283.0000	CHIX	00330108525TRLO0
24-Apr-2026	14:53:16	1,647	282.8000	CHIX	00330109177TRLO0
24-Apr-2026	14:53:16	417	282.8000	BATE	00330109178TRLO0
24-Apr-2026	14:54:18	2,194	282.6000	CHIX	00330109624TRLO0
24-Apr-2026	14:55:39	1,061	282.4000	CHIX	00330110132TRLO0
24-Apr-2026	15:08:30	404	282.8000	TRQX	00330114745TRLO0
24-Apr-2026	15:08:51	475	282.8000	CHIX	00330114841TRLO0
24-Apr-2026	15:21:35	569	282.6000	CHIX	00330120426TRLO0
24-Apr-2026	15:21:35	532	282.6000	BATE	00330120427TRLO0
24-Apr-2026	15:21:35	426	282.6000	BATE	00330120428TRLO0
24-Apr-2026	15:21:35	8,431	282.6000	CHIX	00330120429TRLO0
24-Apr-2026	15:21:35	752	282.6000	TRQX	00330120430TRLO0
24-Apr-2026	15:21:35	867	282.6000	TRQX	00330120431TRLO0
24-Apr-2026	15:24:48	1,837	282.2000	CHIX	00330121856TRLO0
24-Apr-2026	15:24:48	419	282.2000	BATE	00330121857TRLO0
24-Apr-2026	15:24:48	413	282.2000	BATE	00330121858TRLO0
24-Apr-2026	15:24:48	6,710	282.2000	CHIX	00330121859TRLO0
24-Apr-2026	15:24:48	424	282.2000	TRQX	00330121860TRLO0
24-Apr-2026	15:24:48	420	282.2000	TRQX	00330121861TRLO0
24-Apr-2026	15:25:11	864	282.0000	CHIX	00330122020TRLO0
24-Apr-2026	15:26:47	1,125	281.8000	CHIX	00330122603TRLO0
24-Apr-2026	15:26:51	398	281.6000	CHIX	00330122612TRLO0
24-Apr-2026	15:26:52	49	281.6000	CHIX	00330122613TRLO0
24-Apr-2026	15:29:35	427	281.8000	CHIX	00330123728TRLO0
24-Apr-2026	15:32:15	422	281.6000	CHIX	00330124729TRLO0
24-Apr-2026	15:32:15	869	281.6000	BATE	00330124730TRLO0
24-Apr-2026	15:32:15	419	281.6000	CHIX	00330124731TRLO0
24-Apr-2026	15:32:15	882	281.6000	CHIX	00330124732TRLO0
24-Apr-2026	15:32:15	854	281.6000	TRQX	00330124733TRLO0
24-Apr-2026	15:37:00	430	282.0000	CHIX	00330126710TRLO0
24-Apr-2026	15:37:00	444	282.0000	CHIX	00330126711TRLO0
24-Apr-2026	15:37:00	849	282.0000	CHIX	00330126712TRLO0
24-Apr-2026	15:37:00	1,006	282.0000	CHIX	00330126713TRLO0
24-Apr-2026	15:37:00	403	282.0000	TRQX	00330126714TRLO0
24-Apr-2026	15:38:17	1,489	281.8000	CHIX	00330127596TRLO0
24-Apr-2026	15:38:17	437	281.8000	XLON	00330127597TRLO0
24-Apr-2026	15:38:17	437	281.8000	TRQX	00330127598TRLO0
24-Apr-2026	15:45:20	2,577	281.8000	CHIX	00330131160TRLO0
24-Apr-2026	15:45:20	451	281.8000	BATE	00330131161TRLO0
24-Apr-2026	15:45:20	443	281.8000	BATE	00330131162TRLO0
24-Apr-2026	15:45:20	414	281.8000	TRQX	00330131163TRLO0
24-Apr-2026	15:45:20	444	281.8000	TRQX	00330131164TRLO0
24-Apr-2026	15:50:57	2,155	281.6000	CHIX	00330133596TRLO0
24-Apr-2026	15:50:57	442	281.6000	BATE	00330133597TRLO0
24-Apr-2026	15:50:57	428	281.6000	BATE	00330133598TRLO0
24-Apr-2026	15:50:57	427	281.6000	TRQX	00330133599TRLO0
24-Apr-2026	15:50:57	442	281.6000	TRQX	00330133600TRLO0
24-Apr-2026	15:54:45	411	281.6000	CHIX	00330135675TRLO0
24-Apr-2026	15:54:45	895	281.6000	BATE	00330135676TRLO0
24-Apr-2026	15:54:45	928	281.6000	CHIX	00330135677TRLO0
24-Apr-2026	15:54:47	442	281.4000	CHIX	00330135694TRLO0
24-Apr-2026	15:54:47	68	281.4000	CHIX	00330135695TRLO0
24-Apr-2026	15:55:50	355	281.4000	CHIX	00330136254TRLO0
24-Apr-2026	15:55:50	3,255	281.4000	CHIX	00330136255TRLO0
24-Apr-2026	15:55:50	456	281.4000	TRQX	00330136256TRLO0
24-Apr-2026	15:55:50	469	281.4000	TRQX	00330136257TRLO0
24-Apr-2026	15:55:50	414	281.4000	TRQX	00330136258TRLO0
24-Apr-2026	15:58:00	4,232	281.6000	CHIX	00330137045TRLO0
24-Apr-2026	15:58:31	863	281.6000	CHIX	00330137230TRLO0
24-Apr-2026	15:59:33	2,211	281.4000	BATE	00330137628TRLO0
24-Apr-2026	16:13:25	423	281.2000	BATE	00330144134TRLO0
24-Apr-2026	16:13:25	405	281.2000	TRQX	00330144135TRLO0
24-Apr-2026	16:13:25	461	281.2000	CHIX	00330144136TRLO0
24-Apr-2026	16:13:25	451	281.2000	CHIX	00330144137TRLO0
24-Apr-2026	16:13:25	462	281.2000	CHIX	00330144138TRLO0
24-Apr-2026	16:18:16	10,532	281.6000	CHIX	00330145960TRLO0
24-Apr-2026	16:18:16	884	281.6000	XLON	00330145961TRLO0
24-Apr-2026	16:18:16	953	281.6000	BATE	00330145962TRLO0
24-Apr-2026	16:18:16	888	281.6000	XLON	00330145963TRLO0
24-Apr-2026	16:20:18	710	281.4000	CHIX	00330146834TRLO0
24-Apr-2026	16:24:16	415	281.8000	CHIX	00330148911TRLO0
24-Apr-2026	16:24:18	5,068	281.8000	CHIX	00330148971TRLO0
24-Apr-2026	16:24:24	1,342	281.8000	CHIX	00330149096TRLO0
24-Apr-2026	16:24:24	9,190	281.8000	CHIX	00330149097TRLO0
24-Apr-2026	16:25:39	5,309	281.6000	CHIX	00330149749TRLO0
24-Apr-2026	16:25:39	861	281.6000	BATE	00330149750TRLO0
24-Apr-2026	16:25:39	558	281.6000	CHIX	00330149751TRLO0

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

POSUSANRNUUSUAR

Related Shares:

FTSE 100 Latest

Value10,379.08

Change-77.93