Transaction in Own Shares

Serco Group PLC

24 July 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 July 2026	371,245	228.0688	227.4000	229.6000
21 July 2026	342,696	233.4399	231.6000	236.8000
22 July 2026	329,838	236.0434	231.8000	237.6000
23 July 2026	358,793	240.8073	239.2000	243.0000
24 July 2026	260,647	240.3830	238.6000	242.2000

Following the above transactions, the Company will have 975,788,683 Ordinary Shares in issue (excluding treasury shares). The total number of Ordinary Shares held in treasury is 26,957,331.

The total number of voting rights in the Company, excluding treasury shares as at 24 July 2026 is 975,788,683. 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 26,957,331 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	0	0
BATE	67,269	235.4362
CHIX	1,474,472	235.0390
TRQX	72,797	234.6245
XLON	48,681	236.1509

Individual transactions:

Date	Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
20-Jul-2026	08:10:06	1	228.2000	CHIX	00339949790TRLO0
20-Jul-2026	08:10:06	769	228.2000	BATE	00339949791TRLO0
20-Jul-2026	08:10:06	501	228.2000	BATE	00339949792TRLO0
20-Jul-2026	08:10:06	1,320	228.2000	CHIX	00339949793TRLO0
20-Jul-2026	08:10:06	1,052	228.2000	CHIX	00339949794TRLO0
20-Jul-2026	08:10:06	162	228.2000	CHIX	00339949795TRLO0
20-Jul-2026	08:10:06	1,314	228.2000	CHIX	00339949796TRLO0
20-Jul-2026	08:10:06	755	228.2000	XLON	00339949797TRLO0
20-Jul-2026	08:10:06	492	228.2000	XLON	00339949798TRLO0
20-Jul-2026	08:14:18	4,475	228.2000	CHIX	00339950182TRLO0
20-Jul-2026	08:14:18	624	228.2000	BATE	00339950183TRLO0
20-Jul-2026	08:14:18	1,599	228.4000	CHIX	00339950184TRLO0
20-Jul-2026	08:14:18	637	228.2000	XLON	00339950185TRLO0
20-Jul-2026	08:14:18	591	228.2000	TRQX	00339950186TRLO0
20-Jul-2026	08:15:50	113	228.0000	CHIX	00339950412TRLO0
20-Jul-2026	08:15:50	133	228.0000	CHIX	00339950413TRLO0
20-Jul-2026	08:16:50	123	228.0000	CHIX	00339950534TRLO0
20-Jul-2026	08:16:50	133	228.0000	CHIX	00339950535TRLO0
20-Jul-2026	08:17:40	126	228.0000	CHIX	00339950604TRLO0
20-Jul-2026	08:17:40	50	228.0000	CHIX	00339950605TRLO0
20-Jul-2026	08:17:40	133	228.0000	CHIX	00339950606TRLO0
20-Jul-2026	08:21:38	423	228.0000	CHIX	00339950844TRLO0
20-Jul-2026	08:21:38	612	228.0000	CHIX	00339950845TRLO0
20-Jul-2026	08:21:38	650	228.0000	CHIX	00339950846TRLO0
20-Jul-2026	08:21:38	611	228.0000	CHIX	00339950847TRLO0
20-Jul-2026	08:21:38	637	228.0000	TRQX	00339950848TRLO0
20-Jul-2026	08:28:42	606	228.0000	CHIX	00339951274TRLO0
20-Jul-2026	08:28:42	294	228.0000	CHIX	00339951275TRLO0
20-Jul-2026	08:42:08	619	228.2000	TRQX	00339952114TRLO0
20-Jul-2026	08:47:02	2,617	228.4000	CHIX	00339952681TRLO0
20-Jul-2026	08:47:02	4,165	228.4000	CHIX	00339952682TRLO0
20-Jul-2026	08:47:11	1,795	228.4000	CHIX	00339952719TRLO0
20-Jul-2026	08:47:35	1,544	228.4000	CHIX	00339952766TRLO0
20-Jul-2026	08:48:42	164	228.4000	CHIX	00339952817TRLO0
20-Jul-2026	08:49:06	1,723	228.4000	CHIX	00339952858TRLO0
20-Jul-2026	08:49:06	634	228.4000	CHIX	00339952859TRLO0
20-Jul-2026	08:49:20	763	228.2000	CHIX	00339952877TRLO0
20-Jul-2026	08:49:53	1,671	228.2000	CHIX	00339952909TRLO0
20-Jul-2026	08:49:53	2,944	228.2000	CHIX	00339952910TRLO0
20-Jul-2026	09:03:45	2,643	228.4000	CHIX	00339953790TRLO0
20-Jul-2026	09:03:45	609	228.4000	BATE	00339953791TRLO0
20-Jul-2026	09:03:45	618	228.4000	CHIX	00339953792TRLO0
20-Jul-2026	09:03:45	617	228.4000	XLON	00339953793TRLO0
20-Jul-2026	09:03:45	610	228.4000	TRQX	00339953794TRLO0
20-Jul-2026	09:07:35	59	228.0000	CHIX	00339954119TRLO0
20-Jul-2026	09:08:51	11	228.0000	CHIX	00339954560TRLO0
20-Jul-2026	09:11:31	284	228.0000	CHIX	00339954811TRLO0
20-Jul-2026	09:11:39	201	228.0000	CHIX	00339954813TRLO0
20-Jul-2026	09:13:05	1,833	228.2000	CHIX	00339954954TRLO0
20-Jul-2026	09:13:21	11	228.0000	CHIX	00339954963TRLO0
20-Jul-2026	09:14:55	11	228.0000	CHIX	00339955037TRLO0
20-Jul-2026	09:14:55	303	228.0000	CHIX	00339955038TRLO0
20-Jul-2026	09:14:55	52	228.0000	CHIX	00339955039TRLO0
20-Jul-2026	09:18:48	233	228.0000	CHIX	00339955259TRLO0
20-Jul-2026	09:18:48	32	228.0000	CHIX	00339955260TRLO0
20-Jul-2026	09:18:48	579	228.0000	CHIX	00339955261TRLO0
20-Jul-2026	09:18:48	611	228.0000	CHIX	00339955262TRLO0
20-Jul-2026	09:18:48	611	228.0000	CHIX	00339955263TRLO0
20-Jul-2026	09:18:48	630	228.0000	TRQX	00339955264TRLO0
20-Jul-2026	09:20:39	126	227.6000	CHIX	00339955389TRLO0
20-Jul-2026	09:20:58	11	227.6000	CHIX	00339955414TRLO0
20-Jul-2026	09:23:05	7	227.6000	CHIX	00339955538TRLO0
20-Jul-2026	09:23:05	4	227.6000	CHIX	00339955539TRLO0
20-Jul-2026	09:23:21	198	227.6000	CHIX	00339955561TRLO0
20-Jul-2026	09:29:09	5	228.0000	CHIX	00339955913TRLO0
20-Jul-2026	09:29:09	4	228.0000	CHIX	00339955914TRLO0
20-Jul-2026	09:29:20	1	228.0000	CHIX	00339955925TRLO0
20-Jul-2026	09:29:20	119	228.0000	CHIX	00339955926TRLO0
20-Jul-2026	09:29:47	26	228.0000	CHIX	00339955965TRLO0
20-Jul-2026	09:29:47	120	228.0000	CHIX	00339955966TRLO0
20-Jul-2026	09:36:20	317	228.0000	CHIX	00339956406TRLO0
20-Jul-2026	09:36:20	1,240	228.0000	CHIX	00339956407TRLO0
20-Jul-2026	09:36:20	1,266	228.0000	CHIX	00339956408TRLO0
20-Jul-2026	09:36:20	3,383	228.0000	CHIX	00339956409TRLO0
20-Jul-2026	09:36:20	1,186	228.0000	TRQX	00339956410TRLO0
20-Jul-2026	09:51:22	595	227.8000	BATE	00339957299TRLO0
20-Jul-2026	09:51:22	2,653	227.8000	CHIX	00339957300TRLO0
20-Jul-2026	09:51:22	638	227.8000	CHIX	00339957301TRLO0
20-Jul-2026	09:51:22	595	227.8000	CHIX	00339957302TRLO0
20-Jul-2026	09:51:22	619	227.8000	TRQX	00339957303TRLO0
20-Jul-2026	09:56:55	355	227.8000	CHIX	00339957587TRLO0
20-Jul-2026	10:05:23	264	227.8000	CHIX	00339958087TRLO0
20-Jul-2026	10:05:23	620	227.8000	CHIX	00339958088TRLO0
20-Jul-2026	10:05:23	627	227.8000	CHIX	00339958089TRLO0
20-Jul-2026	10:05:23	1,203	227.8000	CHIX	00339958090TRLO0
20-Jul-2026	10:05:23	4,601	227.8000	CHIX	00339958091TRLO0
20-Jul-2026	10:05:27	29	227.4000	CHIX	00339958095TRLO0
20-Jul-2026	10:11:02	13	227.4000	CHIX	00339958331TRLO0
20-Jul-2026	10:12:48	232	227.6000	CHIX	00339958395TRLO0
20-Jul-2026	10:15:01	2,072	227.6000	CHIX	00339958615TRLO0
20-Jul-2026	10:15:01	1,222	227.6000	CHIX	00339958616TRLO0
20-Jul-2026	10:15:01	1,198	227.6000	CHIX	00339958617TRLO0
20-Jul-2026	10:15:01	1,228	227.6000	CHIX	00339958618TRLO0
20-Jul-2026	10:17:38	13	227.6000	CHIX	00339958795TRLO0
20-Jul-2026	10:17:56	43	227.6000	CHIX	00339958801TRLO0
20-Jul-2026	10:19:36	552	227.6000	CHIX	00339958937TRLO0
20-Jul-2026	10:19:36	613	227.6000	CHIX	00339958938TRLO0
20-Jul-2026	10:19:36	258	227.6000	CHIX	00339958939TRLO0
20-Jul-2026	10:19:48	207	227.6000	CHIX	00339958957TRLO0
20-Jul-2026	10:19:48	132	227.6000	CHIX	00339958958TRLO0
20-Jul-2026	10:19:48	86	227.6000	CHIX	00339958959TRLO0
20-Jul-2026	10:21:40	13	227.6000	CHIX	00339959039TRLO0
20-Jul-2026	10:22:04	43	227.6000	CHIX	00339959054TRLO0
20-Jul-2026	10:24:36	10	227.6000	CHIX	00339959207TRLO0
20-Jul-2026	10:24:36	3	227.6000	CHIX	00339959208TRLO0
20-Jul-2026	10:24:54	45	227.6000	CHIX	00339959226TRLO0
20-Jul-2026	10:26:01	13	227.6000	CHIX	00339959248TRLO0
20-Jul-2026	10:26:39	17	227.6000	CHIX	00339959284TRLO0
20-Jul-2026	10:26:39	26	227.6000	CHIX	00339959285TRLO0
20-Jul-2026	10:28:24	3	227.6000	CHIX	00339959372TRLO0
20-Jul-2026	10:28:24	9	227.6000	CHIX	00339959373TRLO0
20-Jul-2026	10:29:08	3	227.6000	CHIX	00339959412TRLO0
20-Jul-2026	11:17:50	1,205	228.6000	BATE	00339962045TRLO0
20-Jul-2026	11:17:50	1,828	228.6000	CHIX	00339962046TRLO0
20-Jul-2026	11:17:50	2,932	228.6000	CHIX	00339962047TRLO0
20-Jul-2026	11:17:50	5,885	228.6000	CHIX	00339962048TRLO0
20-Jul-2026	11:17:50	5,044	228.6000	CHIX	00339962049TRLO0
20-Jul-2026	11:17:50	1,832	228.6000	TRQX	00339962050TRLO0
20-Jul-2026	11:31:15	5,806	228.8000	CHIX	00339962911TRLO0
20-Jul-2026	11:31:15	1,172	228.8000	CHIX	00339962912TRLO0
20-Jul-2026	11:31:15	1,203	228.8000	TRQX	00339962913TRLO0
20-Jul-2026	11:37:20	602	228.6000	CHIX	00339963220TRLO0
20-Jul-2026	11:37:20	594	228.6000	CHIX	00339963221TRLO0
20-Jul-2026	11:37:20	615	228.6000	CHIX	00339963222TRLO0
20-Jul-2026	11:37:20	601	228.6000	CHIX	00339963223TRLO0
20-Jul-2026	11:37:20	586	228.6000	TRQX	00339963224TRLO0
20-Jul-2026	12:07:09	624	228.8000	CHIX	00339965038TRLO0
20-Jul-2026	12:07:09	865	228.8000	CHIX	00339965039TRLO0
20-Jul-2026	12:11:24	317	228.8000	CHIX	00339965285TRLO0
20-Jul-2026	12:11:24	1,173	228.8000	CHIX	00339965286TRLO0
20-Jul-2026	12:11:24	1,287	228.8000	CHIX	00339965287TRLO0
20-Jul-2026	12:11:24	6,122	228.8000	CHIX	00339965288TRLO0
20-Jul-2026	12:11:24	1,121	228.8000	TRQX	00339965289TRLO0
20-Jul-2026	12:30:33	1,192	229.2000	CHIX	00339966436TRLO0
20-Jul-2026	12:38:41	100	229.4000	CHIX	00339966856TRLO0
20-Jul-2026	13:00:50	5,735	229.6000	CHIX	00339968456TRLO0
20-Jul-2026	13:00:50	1,786	229.6000	CHIX	00339968457TRLO0
20-Jul-2026	13:00:50	2,988	229.6000	CHIX	00339968458TRLO0
20-Jul-2026	13:02:28	3,493	229.4000	CHIX	00339968716TRLO0
20-Jul-2026	13:02:28	2,542	229.4000	CHIX	00339968717TRLO0
20-Jul-2026	13:02:28	1,806	229.4000	CHIX	00339968718TRLO0
20-Jul-2026	13:02:28	603	229.4000	TRQX	00339968719TRLO0
20-Jul-2026	13:02:28	599	229.4000	CHIX	00339968733TRLO0
20-Jul-2026	13:02:32	575	229.2000	CHIX	00339968893TRLO0
20-Jul-2026	13:15:24	2,552	229.4000	CHIX	00339970715TRLO0
20-Jul-2026	13:15:24	603	229.2000	CHIX	00339970716TRLO0
20-Jul-2026	13:15:24	629	229.2000	CHIX	00339970717TRLO0
20-Jul-2026	13:15:24	599	229.2000	CHIX	00339970718TRLO0
20-Jul-2026	13:15:24	642	229.2000	TRQX	00339970719TRLO0
20-Jul-2026	13:15:30	654	229.0000	CHIX	00339970730TRLO0
20-Jul-2026	13:22:15	600	228.8000	CHIX	00339971117TRLO0
20-Jul-2026	13:22:15	632	228.8000	CHIX	00339971118TRLO0
20-Jul-2026	13:22:15	615	228.8000	CHIX	00339971119TRLO0
20-Jul-2026	13:22:15	630	228.8000	CHIX	00339971120TRLO0
20-Jul-2026	13:32:51	615	229.2000	BATE	00339971784TRLO0
20-Jul-2026	13:32:51	631	229.2000	BATE	00339971785TRLO0
20-Jul-2026	13:32:51	652	229.2000	TRQX	00339971786TRLO0
20-Jul-2026	13:36:43	100	228.8000	BATE	00339972019TRLO0
20-Jul-2026	13:38:47	502	228.8000	BATE	00339972128TRLO0
20-Jul-2026	13:38:47	2,753	228.8000	CHIX	00339972129TRLO0
20-Jul-2026	13:38:47	619	228.8000	CHIX	00339972130TRLO0
20-Jul-2026	13:38:47	588	228.8000	CHIX	00339972131TRLO0
20-Jul-2026	13:38:47	631	228.8000	TRQX	00339972132TRLO0
20-Jul-2026	13:38:47	609	228.8000	XLON	00339972133TRLO0
20-Jul-2026	13:39:47	1,581	228.6000	CHIX	00339972186TRLO0
20-Jul-2026	13:40:48	618	228.6000	CHIX	00339972246TRLO0
20-Jul-2026	13:43:11	1,116	228.4000	CHIX	00339972479TRLO0
20-Jul-2026	13:43:11	607	228.4000	TRQX	00339972480TRLO0
20-Jul-2026	13:48:07	100	228.4000	CHIX	00339972823TRLO0
20-Jul-2026	13:52:36	504	228.4000	CHIX	00339973044TRLO0
20-Jul-2026	13:52:36	586	228.4000	CHIX	00339973045TRLO0
20-Jul-2026	13:52:36	1,198	228.4000	CHIX	00339973046TRLO0
20-Jul-2026	13:52:36	1,189	228.4000	CHIX	00339973047TRLO0
20-Jul-2026	13:54:56	100	228.2000	CHIX	00339973288TRLO0
20-Jul-2026	13:56:21	507	228.2000	CHIX	00339973419TRLO0
20-Jul-2026	13:56:21	606	228.2000	CHIX	00339973420TRLO0
20-Jul-2026	13:56:21	620	228.2000	CHIX	00339973421TRLO0
20-Jul-2026	13:56:21	626	228.2000	CHIX	00339973422TRLO0
20-Jul-2026	13:56:21	613	228.2000	TRQX	00339973423TRLO0
20-Jul-2026	14:09:58	200	228.0000	CHIX	00339974405TRLO0
20-Jul-2026	14:13:57	391	228.0000	CHIX	00339974693TRLO0
20-Jul-2026	14:13:57	608	228.0000	CHIX	00339974694TRLO0
20-Jul-2026	14:13:57	588	228.0000	CHIX	00339974695TRLO0
20-Jul-2026	14:13:57	287	228.0000	CHIX	00339974696TRLO0
20-Jul-2026	14:13:57	964	228.0000	CHIX	00339974697TRLO0
20-Jul-2026	14:13:57	1,298	228.0000	CHIX	00339974698TRLO0
20-Jul-2026	14:16:35	5,301	227.6000	CHIX	00339974933TRLO0
20-Jul-2026	14:16:35	590	227.6000	BATE	00339974934TRLO0
20-Jul-2026	14:16:35	643	227.6000	BATE	00339974935TRLO0
20-Jul-2026	14:25:28	6,698	228.2000	CHIX	00339976249TRLO0
20-Jul-2026	14:25:28	5,502	228.0000	CHIX	00339976250TRLO0
20-Jul-2026	14:26:45	642	227.8000	CHIX	00339976375TRLO0
20-Jul-2026	14:34:05	591	227.8000	CHIX	00339978893TRLO0
20-Jul-2026	14:34:05	661	227.8000	CHIX	00339978894TRLO0
20-Jul-2026	14:34:05	671	227.8000	CHIX	00339978895TRLO0
20-Jul-2026	14:34:05	1,242	227.8000	CHIX	00339978896TRLO0
20-Jul-2026	14:34:05	1,363	227.8000	CHIX	00339978897TRLO0
20-Jul-2026	14:34:44	3,667	227.6000	CHIX	00339979106TRLO0
20-Jul-2026	14:34:44	626	227.6000	BATE	00339979107TRLO0
20-Jul-2026	14:34:44	671	227.6000	TRQX	00339979108TRLO0
20-Jul-2026	14:42:03	5,335	227.6000	CHIX	00339981126TRLO0
20-Jul-2026	14:42:03	629	227.6000	BATE	00339981127TRLO0
20-Jul-2026	14:42:03	634	227.6000	XLON	00339981128TRLO0
20-Jul-2026	14:42:03	687	227.6000	XLON	00339981129TRLO0
20-Jul-2026	14:42:03	661	227.6000	XLON	00339981130TRLO0
20-Jul-2026	14:45:11	598	227.8000	CHIX	00339981932TRLO0
20-Jul-2026	14:45:11	622	227.8000	CHIX	00339981933TRLO0
20-Jul-2026	14:45:11	1,316	227.8000	CHIX	00339981934TRLO0
20-Jul-2026	14:45:11	1,291	227.8000	CHIX	00339981935TRLO0
20-Jul-2026	14:46:32	5,311	227.6000	CHIX	00339982309TRLO0
20-Jul-2026	14:46:32	619	227.6000	BATE	00339982310TRLO0
20-Jul-2026	14:46:32	616	227.6000	TRQX	00339982311TRLO0
20-Jul-2026	14:46:32	605	227.6000	CHIX	00339982312TRLO0
20-Jul-2026	15:01:11	913	228.2000	BATE	00339986439TRLO0
20-Jul-2026	15:01:11	334	228.2000	BATE	00339986440TRLO0
20-Jul-2026	15:01:11	625	228.2000	CHIX	00339986441TRLO0
20-Jul-2026	15:01:11	1,238	228.2000	CHIX	00339986442TRLO0
20-Jul-2026	15:01:11	9,256	228.2000	CHIX	00339986443TRLO0
20-Jul-2026	15:01:11	1,915	228.2000	TRQX	00339986444TRLO0
20-Jul-2026	15:03:15	665	228.2000	CHIX	00339987219TRLO0
20-Jul-2026	15:03:15	595	228.2000	CHIX	00339987220TRLO0
20-Jul-2026	15:03:15	596	228.2000	CHIX	00339987221TRLO0
20-Jul-2026	15:06:56	641	228.2000	CHIX	00339988737TRLO0
20-Jul-2026	15:06:56	642	228.2000	CHIX	00339988738TRLO0
20-Jul-2026	15:06:56	641	228.2000	CHIX	00339988739TRLO0
20-Jul-2026	15:06:56	619	228.2000	CHIX	00339988740TRLO0
20-Jul-2026	15:06:56	287	228.2000	CHIX	00339988741TRLO0
20-Jul-2026	15:06:56	6,188	228.2000	CHIX	00339988742TRLO0
20-Jul-2026	15:09:21	614	228.0000	BATE	00339989400TRLO0
20-Jul-2026	15:09:21	2,799	228.0000	CHIX	00339989401TRLO0
20-Jul-2026	15:09:21	658	228.0000	CHIX	00339989402TRLO0
20-Jul-2026	15:09:21	659	228.0000	TRQX	00339989403TRLO0
20-Jul-2026	15:09:21	636	228.0000	TRQX	00339989404TRLO0
20-Jul-2026	15:10:40	522	227.8000	CHIX	00339989823TRLO0
20-Jul-2026	15:10:40	164	227.8000	CHIX	00339989824TRLO0
20-Jul-2026	15:10:40	636	227.8000	CHIX	00339989825TRLO0
20-Jul-2026	15:10:41	653	227.8000	TRQX	00339989828TRLO0
20-Jul-2026	15:18:37	637	228.0000	CHIX	00339992329TRLO0
20-Jul-2026	15:18:37	1,250	228.0000	CHIX	00339992330TRLO0
20-Jul-2026	15:18:37	1,912	228.0000	CHIX	00339992331TRLO0
20-Jul-2026	15:18:37	1,861	228.0000	CHIX	00339992332TRLO0
20-Jul-2026	15:18:37	2,551	228.0000	CHIX	00339992333TRLO0
20-Jul-2026	15:31:07	2,513	227.6000	CHIX	00339996135TRLO0
20-Jul-2026	15:31:07	678	227.6000	BATE	00339996136TRLO0
20-Jul-2026	15:31:07	656	227.6000	CHIX	00339996137TRLO0
20-Jul-2026	15:31:07	596	227.6000	CHIX	00339996138TRLO0
20-Jul-2026	15:31:07	590	227.6000	TRQX	00339996139TRLO0
20-Jul-2026	15:35:01	13,661	227.4000	CHIX	00339997331TRLO0
20-Jul-2026	15:35:01	645	227.4000	BATE	00339997332TRLO0
20-Jul-2026	15:35:01	643	227.4000	BATE	00339997333TRLO0
20-Jul-2026	15:35:01	640	227.4000	TRQX	00339997334TRLO0
20-Jul-2026	15:35:01	666	227.4000	TRQX	00339997335TRLO0
20-Jul-2026	15:55:17	361	227.6000	CHIX	00340003984TRLO0
20-Jul-2026	15:55:17	83	227.6000	CHIX	00340003985TRLO0
20-Jul-2026	15:58:36	3,289	227.6000	CHIX	00340005237TRLO0
20-Jul-2026	15:58:36	1,218	227.6000	BATE	00340005238TRLO0
20-Jul-2026	15:58:36	1,238	227.6000	CHIX	00340005239TRLO0
20-Jul-2026	15:58:36	3,368	227.6000	CHIX	00340005240TRLO0
20-Jul-2026	15:58:36	1,228	227.6000	TRQX	00340005241TRLO0
20-Jul-2026	16:01:05	619	227.4000	CHIX	00340006597TRLO0
20-Jul-2026	16:01:05	1,212	227.4000	CHIX	00340006598TRLO0
20-Jul-2026	16:01:05	1,293	227.4000	CHIX	00340006599TRLO0
20-Jul-2026	16:01:05	6,543	227.4000	CHIX	00340006600TRLO0
20-Jul-2026	16:04:06	663	227.4000	CHIX	00340007528TRLO0
20-Jul-2026	16:04:06	675	227.4000	CHIX	00340007531TRLO0
20-Jul-2026	16:04:06	1,285	227.4000	CHIX	00340007532TRLO0
20-Jul-2026	16:04:06	17,833	227.4000	CHIX	00340007533TRLO0
20-Jul-2026	16:04:06	639	227.4000	TRQX	00340007534TRLO0
20-Jul-2026	16:11:14	1,331	227.6000	CHIX	00340010812TRLO0
20-Jul-2026	16:11:14	1,838	227.6000	CHIX	00340010813TRLO0
20-Jul-2026	16:11:14	1,891	227.6000	CHIX	00340010814TRLO0
20-Jul-2026	16:20:00	1,227	227.6000	BATE	00340014441TRLO0
20-Jul-2026	16:20:00	7,376	227.6000	CHIX	00340014442TRLO0
20-Jul-2026	16:20:00	7,367	227.6000	CHIX	00340014443TRLO0
20-Jul-2026	16:20:00	1,286	227.6000	TRQX	00340014444TRLO0
20-Jul-2026	16:20:00	2,559	227.6000	XLON	00340014445TRLO0
20-Jul-2026	16:25:39	1,423	227.6000	CHIX	00340016892TRLO0
20-Jul-2026	16:28:17	1,410	227.6000	CHIX	00340018489TRLO0
20-Jul-2026	16:28:48	88	227.6000	CHIX	00340018748TRLO0
20-Jul-2026	16:28:50	857	227.6000	CHIX	00340018769TRLO0
20-Jul-2026	16:28:59	10,283	227.6000	CHIX	00340018849TRLO0
20-Jul-2026	16:28:59	3,772	227.6000	CHIX	00340018850TRLO0
20-Jul-2026	16:28:59	5,076	227.6000	CHIX	00340018851TRLO0
20-Jul-2026	16:29:10	58	227.4000	CHIX	00340018983TRLO0
20-Jul-2026	16:29:17	599	227.4000	CHIX	00340019038TRLO0
20-Jul-2026	16:29:28	30	227.4000	CHIX	00340019123TRLO0
20-Jul-2026	16:29:34	790	227.4000	CHIX	00340019398TRLO0
20-Jul-2026	16:29:39	5	227.4000	CHIX	00340019632TRLO0
20-Jul-2026	16:29:41	20	227.4000	CHIX	00340019830TRLO0
20-Jul-2026	16:29:48	30	227.4000	CHIX	00340020434TRLO0
21-Jul-2026	08:01:37	840	235.6000	CHIX	00340100141TRLO0
21-Jul-2026	08:01:37	680	235.6000	CHIX	00340100142TRLO0
21-Jul-2026	08:01:44	942	236.2000	CHIX	00340100215TRLO0
21-Jul-2026	08:02:44	100	235.8000	CHIX	00340100314TRLO0
21-Jul-2026	08:02:44	915	235.8000	CHIX	00340100315TRLO0
21-Jul-2026	08:05:21	1,544	235.2000	CHIX	00340100516TRLO0
21-Jul-2026	08:05:21	637	235.2000	BATE	00340100517TRLO0
21-Jul-2026	08:05:21	656	235.2000	CHIX	00340100518TRLO0
21-Jul-2026	08:05:21	658	235.2000	XLON	00340100519TRLO0
21-Jul-2026	08:05:21	662	235.2000	TRQX	00340100520TRLO0
21-Jul-2026	08:06:56	691	233.6000	CHIX	00340100632TRLO0
21-Jul-2026	08:06:56	791	233.4000	CHIX	00340100633TRLO0
21-Jul-2026	08:08:30	617	234.2000	CHIX	00340100713TRLO0
21-Jul-2026	08:11:40	633	235.2000	CHIX	00340100948TRLO0
21-Jul-2026	08:11:40	606	235.2000	CHIX	00340100949TRLO0
21-Jul-2026	08:11:40	658	235.0000	XLON	00340100950TRLO0
21-Jul-2026	08:18:58	645	236.6000	CHIX	00340101669TRLO0
21-Jul-2026	08:18:58	1,956	236.6000	CHIX	00340101670TRLO0
21-Jul-2026	08:18:58	1,863	236.6000	CHIX	00340101671TRLO0
21-Jul-2026	08:24:54	600	236.8000	CHIX	00340102156TRLO0
21-Jul-2026	08:24:54	1,253	236.8000	CHIX	00340102157TRLO0
21-Jul-2026	08:24:54	1,334	236.8000	CHIX	00340102158TRLO0
21-Jul-2026	08:24:54	597	236.8000	CHIX	00340102159TRLO0
21-Jul-2026	08:24:54	1,469	236.8000	CHIX	00340102160TRLO0
21-Jul-2026	08:24:54	614	236.6000	CHIX	00340102161TRLO0
21-Jul-2026	08:25:52	681	236.2000	CHIX	00340102230TRLO0
21-Jul-2026	08:28:16	470	235.2000	CHIX	00340102360TRLO0
21-Jul-2026	08:29:08	211	235.2000	CHIX	00340102454TRLO0
21-Jul-2026	08:29:08	627	235.2000	CHIX	00340102455TRLO0
21-Jul-2026	08:29:08	1,356	235.0000	CHIX	00340102456TRLO0
21-Jul-2026	08:29:32	681	234.4000	CHIX	00340102467TRLO0
21-Jul-2026	08:29:42	494	234.0000	CHIX	00340102479TRLO0
21-Jul-2026	08:31:05	188	234.0000	CHIX	00340102604TRLO0
21-Jul-2026	08:35:25	678	232.8000	CHIX	00340102964TRLO0
21-Jul-2026	08:35:25	601	232.8000	CHIX	00340102965TRLO0
21-Jul-2026	08:35:25	710	232.6000	CHIX	00340102966TRLO0
21-Jul-2026	08:35:31	230	232.6000	CHIX	00340102971TRLO0
21-Jul-2026	08:36:06	243	232.6000	CHIX	00340103002TRLO0
21-Jul-2026	08:36:06	203	232.6000	CHIX	00340103003TRLO0
21-Jul-2026	08:36:38	186	232.0000	CHIX	00340103026TRLO0
21-Jul-2026	08:37:10	154	232.0000	CHIX	00340103086TRLO0
21-Jul-2026	08:37:52	89	232.0000	CHIX	00340103117TRLO0
21-Jul-2026	08:39:26	286	232.0000	CHIX	00340103225TRLO0
21-Jul-2026	08:43:13	652	231.8000	CHIX	00340103456TRLO0
21-Jul-2026	08:43:13	646	231.8000	CHIX	00340103457TRLO0
21-Jul-2026	08:43:13	605	231.8000	TRQX	00340103458TRLO0
21-Jul-2026	08:45:08	1,729	231.6000	CHIX	00340103579TRLO0
21-Jul-2026	08:45:08	287	231.6000	CHIX	00340103580TRLO0
21-Jul-2026	08:53:20	76	232.2000	CHIX	00340104084TRLO0
21-Jul-2026	08:53:20	550	232.2000	CHIX	00340104085TRLO0
21-Jul-2026	08:53:43	1,232	232.2000	CHIX	00340104106TRLO0
21-Jul-2026	09:02:15	1,941	234.2000	CHIX	00340104674TRLO0
21-Jul-2026	09:04:35	1,459	233.8000	CHIX	00340104825TRLO0
21-Jul-2026	09:04:35	649	233.8000	TRQX	00340104826TRLO0
21-Jul-2026	09:09:50	300	235.0000	CHIX	00340105201TRLO0
21-Jul-2026	09:09:55	300	235.0000	CHIX	00340105208TRLO0
21-Jul-2026	09:09:55	5	235.0000	CHIX	00340105209TRLO0
21-Jul-2026	09:10:41	236	234.8000	CHIX	00340105272TRLO0
21-Jul-2026	09:10:45	1,876	234.8000	CHIX	00340105278TRLO0
21-Jul-2026	09:10:45	648	234.8000	CHIX	00340105279TRLO0
21-Jul-2026	09:10:45	1,653	234.8000	CHIX	00340105280TRLO0
21-Jul-2026	09:10:45	616	234.8000	TRQX	00340105281TRLO0
21-Jul-2026	09:10:45	5,179	234.6000	CHIX	00340105282TRLO0
21-Jul-2026	09:13:31	610	234.4000	CHIX	00340105429TRLO0
21-Jul-2026	09:15:27	613	234.4000	CHIX	00340105570TRLO0
21-Jul-2026	09:17:05	607	234.2000	CHIX	00340105683TRLO0
21-Jul-2026	09:20:43	643	233.8000	CHIX	00340105907TRLO0
21-Jul-2026	09:20:50	711	233.6000	CHIX	00340105920TRLO0
21-Jul-2026	09:37:33	615	233.6000	CHIX	00340107138TRLO0
21-Jul-2026	09:37:33	616	233.6000	CHIX	00340107139TRLO0
21-Jul-2026	09:37:33	613	233.6000	CHIX	00340107140TRLO0
21-Jul-2026	09:37:33	1,250	233.6000	CHIX	00340107141TRLO0
21-Jul-2026	09:38:20	608	233.4000	CHIX	00340107185TRLO0
21-Jul-2026	09:38:20	606	233.4000	CHIX	00340107186TRLO0
21-Jul-2026	09:38:20	1,519	233.2000	CHIX	00340107187TRLO0
21-Jul-2026	09:45:36	633	233.6000	CHIX	00340107676TRLO0
21-Jul-2026	09:46:52	1,223	233.4000	CHIX	00340107775TRLO0
21-Jul-2026	09:53:59	616	233.4000	BATE	00340108248TRLO0
21-Jul-2026	09:53:59	1,117	233.4000	CHIX	00340108249TRLO0
21-Jul-2026	09:53:59	595	233.4000	TRQX	00340108250TRLO0
21-Jul-2026	09:54:23	603	233.2000	CHIX	00340108266TRLO0
21-Jul-2026	09:54:23	2,791	233.2000	CHIX	00340108267TRLO0
21-Jul-2026	09:58:58	1,227	234.2000	CHIX	00340108526TRLO0
21-Jul-2026	09:59:04	696	233.8000	CHIX	00340108530TRLO0
21-Jul-2026	10:03:03	707	233.8000	CHIX	00340108794TRLO0
21-Jul-2026	10:20:01	709	234.6000	CHIX	00340109981TRLO0
21-Jul-2026	10:20:01	1,928	234.6000	CHIX	00340109982TRLO0
21-Jul-2026	10:20:01	1,228	234.6000	CHIX	00340109983TRLO0
21-Jul-2026	10:20:01	1,252	234.6000	CHIX	00340109984TRLO0
21-Jul-2026	10:20:06	636	234.4000	CHIX	00340110000TRLO0
21-Jul-2026	10:49:59	778	234.8000	CHIX	00340114169TRLO0
21-Jul-2026	10:49:59	1,743	234.8000	CHIX	00340114170TRLO0
21-Jul-2026	10:49:59	1,843	234.8000	CHIX	00340114171TRLO0
21-Jul-2026	10:49:59	1,856	234.8000	CHIX	00340114172TRLO0
21-Jul-2026	10:49:59	2,434	234.8000	CHIX	00340114173TRLO0
21-Jul-2026	10:49:59	1,867	234.8000	TRQX	00340114174TRLO0
21-Jul-2026	10:53:11	1,565	235.4000	CHIX	00340114713TRLO0
21-Jul-2026	10:53:11	624	235.4000	CHIX	00340114714TRLO0
21-Jul-2026	11:10:06	2,740	235.2000	CHIX	00340116535TRLO0
21-Jul-2026	11:10:06	605	235.2000	BATE	00340116536TRLO0
21-Jul-2026	11:10:06	599	235.2000	CHIX	00340116537TRLO0
21-Jul-2026	11:10:06	631	235.2000	CHIX	00340116538TRLO0
21-Jul-2026	11:10:06	640	235.2000	TRQX	00340116539TRLO0
21-Jul-2026	11:10:38	1,540	235.0000	CHIX	00340116757TRLO0
21-Jul-2026	11:25:21	622	235.2000	CHIX	00340117897TRLO0
21-Jul-2026	11:25:21	1,241	235.2000	CHIX	00340117898TRLO0
21-Jul-2026	11:38:40	625	235.6000	CHIX	00340118747TRLO0
21-Jul-2026	11:40:19	1,087	235.6000	CHIX	00340118866TRLO0
21-Jul-2026	11:40:35	103	235.4000	CHIX	00340118897TRLO0
21-Jul-2026	11:40:35	879	235.4000	BATE	00340118898TRLO0
21-Jul-2026	11:40:35	5,108	235.4000	CHIX	00340118899TRLO0
21-Jul-2026	11:40:35	1,674	235.4000	CHIX	00340118900TRLO0
21-Jul-2026	11:46:10	2,525	235.2000	CHIX	00340119225TRLO0
21-Jul-2026	11:47:07	669	235.0000	CHIX	00340119299TRLO0
21-Jul-2026	11:47:07	985	235.0000	CHIX	00340119300TRLO0
21-Jul-2026	11:54:36	706	234.8000	CHIX	00340119830TRLO0
21-Jul-2026	12:02:30	679	234.6000	CHIX	00340120328TRLO0
21-Jul-2026	12:02:30	640	234.6000	CHIX	00340120329TRLO0
21-Jul-2026	12:02:30	641	234.6000	TRQX	00340120330TRLO0
21-Jul-2026	12:03:43	641	234.6000	CHIX	00340120412TRLO0
21-Jul-2026	12:11:46	601	234.6000	CHIX	00340121045TRLO0
21-Jul-2026	12:11:46	622	234.6000	CHIX	00340121046TRLO0
21-Jul-2026	12:11:46	614	234.6000	CHIX	00340121047TRLO0
21-Jul-2026	12:12:00	627	234.4000	CHIX	00340121061TRLO0
21-Jul-2026	12:12:00	627	234.4000	CHIX	00340121062TRLO0
21-Jul-2026	12:20:30	629	234.4000	CHIX	00340121615TRLO0
21-Jul-2026	12:20:30	586	234.2000	TRQX	00340121616TRLO0
21-Jul-2026	12:22:36	986	234.2000	XLON	00340121762TRLO0
21-Jul-2026	12:22:36	1,430	234.2000	CHIX	00340121763TRLO0
21-Jul-2026	12:22:36	42	234.2000	TRQX	00340121764TRLO0
21-Jul-2026	12:34:00	2,537	234.2000	CHIX	00340122484TRLO0
21-Jul-2026	12:34:00	606	234.2000	BATE	00340122485TRLO0
21-Jul-2026	12:34:00	621	234.2000	TRQX	00340122486TRLO0
21-Jul-2026	12:47:54	615	234.6000	CHIX	00340123285TRLO0
21-Jul-2026	12:47:56	3,835	234.6000	CHIX	00340123286TRLO0
21-Jul-2026	12:48:59	637	234.4000	CHIX	00340123342TRLO0
21-Jul-2026	12:48:59	636	234.4000	CHIX	00340123343TRLO0
21-Jul-2026	12:51:28	1,303	234.4000	CHIX	00340123544TRLO0
21-Jul-2026	12:51:49	982	234.2000	CHIX	00340123579TRLO0
21-Jul-2026	12:52:38	677	234.0000	CHIX	00340123628TRLO0
21-Jul-2026	12:59:36	641	234.6000	CHIX	00340124053TRLO0
21-Jul-2026	13:04:09	654	234.6000	CHIX	00340124442TRLO0
21-Jul-2026	13:10:00	186	234.4000	BATE	00340124888TRLO0
21-Jul-2026	13:10:00	479	234.4000	BATE	00340124889TRLO0
21-Jul-2026	13:10:00	1,100	234.4000	CHIX	00340124890TRLO0
21-Jul-2026	13:10:00	1,160	234.4000	CHIX	00340124891TRLO0
21-Jul-2026	13:10:00	619	234.4000	TRQX	00340124893TRLO0
21-Jul-2026	13:10:10	1,257	234.0000	CHIX	00340124942TRLO0
21-Jul-2026	13:10:10	1,283	234.0000	CHIX	00340124943TRLO0
21-Jul-2026	13:10:10	1,508	234.0000	CHIX	00340124944TRLO0
21-Jul-2026	13:13:27	661	234.0000	CHIX	00340125253TRLO0
21-Jul-2026	13:15:31	93	233.4000	CHIX	00340125412TRLO0
21-Jul-2026	13:15:56	478	233.4000	CHIX	00340125505TRLO0
21-Jul-2026	13:15:56	6	233.4000	CHIX	00340125506TRLO0
21-Jul-2026	13:15:56	134	233.4000	CHIX	00340125507TRLO0
21-Jul-2026	13:17:13	251	233.0000	CHIX	00340125648TRLO0
21-Jul-2026	13:18:40	190	233.2000	CHIX	00340125729TRLO0
21-Jul-2026	13:25:20	646	233.0000	CHIX	00340126310TRLO0
21-Jul-2026	13:25:20	606	233.0000	CHIX	00340126311TRLO0
21-Jul-2026	13:29:55	397	233.0000	CHIX	00340126594TRLO0
21-Jul-2026	13:41:04	647	233.2000	CHIX	00340127482TRLO0
21-Jul-2026	13:41:04	629	233.2000	CHIX	00340127484TRLO0
21-Jul-2026	13:41:04	925	233.2000	CHIX	00340127485TRLO0
21-Jul-2026	13:41:04	1,246	233.2000	CHIX	00340127486TRLO0
21-Jul-2026	13:41:04	1,241	233.2000	CHIX	00340127487TRLO0
21-Jul-2026	13:41:10	3,517	232.8000	CHIX	00340127496TRLO0
21-Jul-2026	13:51:53	205	232.8000	CHIX	00340128705TRLO0
21-Jul-2026	13:52:32	236	232.8000	CHIX	00340128827TRLO0
21-Jul-2026	14:04:16	7	232.8000	CHIX	00340130926TRLO0
21-Jul-2026	14:04:16	3,098	232.8000	CHIX	00340130927TRLO0
21-Jul-2026	14:04:16	615	232.8000	CHIX	00340130928TRLO0
21-Jul-2026	14:04:16	623	232.8000	CHIX	00340130929TRLO0
21-Jul-2026	14:04:16	617	232.8000	BATE	00340130930TRLO0
21-Jul-2026	14:04:16	658	232.8000	TRQX	00340130931TRLO0
21-Jul-2026	14:23:43	3,573	233.6000	CHIX	00340134060TRLO0
21-Jul-2026	14:23:43	1,834	233.6000	CHIX	00340134061TRLO0
21-Jul-2026	14:23:43	7,499	233.6000	CHIX	00340134062TRLO0
21-Jul-2026	14:23:43	1,901	233.6000	TRQX	00340134063TRLO0
21-Jul-2026	14:23:43	611	233.4000	CHIX	00340134064TRLO0
21-Jul-2026	14:28:36	622	233.2000	BATE	00340135111TRLO0
21-Jul-2026	14:28:36	614	233.2000	CHIX	00340135112TRLO0
21-Jul-2026	14:28:36	646	233.2000	CHIX	00340135113TRLO0
21-Jul-2026	14:28:36	632	233.2000	CHIX	00340135114TRLO0
21-Jul-2026	14:28:36	661	233.2000	CHIX	00340135115TRLO0
21-Jul-2026	14:29:36	979	232.6000	CHIX	00340135311TRLO0
21-Jul-2026	14:29:36	662	232.6000	CHIX	00340135312TRLO0
21-Jul-2026	14:30:03	1,740	232.4000	CHIX	00340135562TRLO0
21-Jul-2026	14:32:31	480	232.8000	CHIX	00340136661TRLO0
21-Jul-2026	14:32:31	152	232.8000	CHIX	00340136662TRLO0
21-Jul-2026	14:32:31	1,259	232.8000	CHIX	00340136663TRLO0
21-Jul-2026	14:32:31	1,244	232.8000	CHIX	00340136664TRLO0
21-Jul-2026	14:32:31	1,354	232.8000	CHIX	00340136665TRLO0
21-Jul-2026	14:36:53	6,400	233.0000	CHIX	00340137900TRLO0
21-Jul-2026	14:36:53	1,221	233.0000	BATE	00340137901TRLO0
21-Jul-2026	14:36:53	1,334	233.0000	CHIX	00340137902TRLO0
21-Jul-2026	14:36:53	1,274	233.0000	XLON	00340137903TRLO0
21-Jul-2026	14:39:34	623	232.8000	BATE	00340138655TRLO0
21-Jul-2026	14:39:34	782	232.8000	CHIX	00340138656TRLO0
21-Jul-2026	14:39:34	676	232.8000	CHIX	00340138657TRLO0
21-Jul-2026	14:39:34	701	232.8000	CHIX	00340138658TRLO0
21-Jul-2026	14:39:34	649	232.8000	TRQX	00340138659TRLO0
21-Jul-2026	14:43:58	1,559	232.6000	CHIX	00340140029TRLO0
21-Jul-2026	14:43:58	689	232.6000	CHIX	00340140030TRLO0
21-Jul-2026	14:43:58	691	232.6000	CHIX	00340140031TRLO0
21-Jul-2026	14:43:58	665	232.6000	CHIX	00340140032TRLO0
21-Jul-2026	14:43:58	672	232.6000	TRQX	00340140033TRLO0
21-Jul-2026	14:49:36	3,433	232.4000	CHIX	00340141931TRLO0
21-Jul-2026	14:49:36	692	232.4000	CHIX	00340141932TRLO0
21-Jul-2026	14:49:36	666	232.4000	CHIX	00340141933TRLO0
21-Jul-2026	14:49:36	687	232.4000	CHIX	00340141934TRLO0
21-Jul-2026	14:49:36	603	232.4000	CHIX	00340141935TRLO0
21-Jul-2026	14:51:33	625	232.2000	BATE	00340142679TRLO0
21-Jul-2026	14:51:33	5,104	232.2000	CHIX	00340142681TRLO0
21-Jul-2026	14:51:33	604	232.2000	BATE	00340142682TRLO0
21-Jul-2026	14:51:33	635	232.2000	TRQX	00340142683TRLO0
21-Jul-2026	14:51:33	625	232.2000	TRQX	00340142684TRLO0
21-Jul-2026	14:58:07	690	232.2000	CHIX	00340144725TRLO0
21-Jul-2026	14:58:07	711	232.2000	CHIX	00340144726TRLO0
21-Jul-2026	14:58:07	1,293	232.2000	CHIX	00340144727TRLO0
21-Jul-2026	14:58:07	1,332	232.2000	CHIX	00340144728TRLO0
21-Jul-2026	14:58:07	1,300	232.2000	CHIX	00340144729TRLO0
21-Jul-2026	15:09:27	2,188	232.2000	CHIX	00340148460TRLO0
21-Jul-2026	15:09:27	1,641	232.2000	CHIX	00340148461TRLO0
21-Jul-2026	15:09:27	498	232.2000	TRQX	00340148462TRLO0
21-Jul-2026	15:09:27	3,274	232.2000	CHIX	00340148463TRLO0
21-Jul-2026	15:09:27	738	232.2000	TRQX	00340148464TRLO0
21-Jul-2026	15:09:27	4,748	232.2000	CHIX	00340148465TRLO0
21-Jul-2026	15:23:07	828	232.2000	XLON	00340153123TRLO0
21-Jul-2026	15:23:07	466	232.2000	XLON	00340153124TRLO0
21-Jul-2026	15:23:07	758	232.2000	BATE	00340153125TRLO0
21-Jul-2026	15:23:07	789	232.2000	BATE	00340153126TRLO0
21-Jul-2026	15:23:07	1,272	232.2000	TRQX	00340153127TRLO0
21-Jul-2026	15:23:07	5,601	232.2000	CHIX	00340153128TRLO0
21-Jul-2026	15:23:07	2,105	232.2000	CHIX	00340153129TRLO0
21-Jul-2026	15:40:46	21	232.2000	CHIX	00340158011TRLO0
21-Jul-2026	15:41:05	90	232.2000	CHIX	00340158084TRLO0
21-Jul-2026	15:41:44	857	232.2000	CHIX	00340158273TRLO0
21-Jul-2026	15:41:44	634	232.2000	BATE	00340158274TRLO0
21-Jul-2026	15:41:44	1,392	232.2000	CHIX	00340158275TRLO0
21-Jul-2026	15:41:44	7,486	232.2000	CHIX	00340158276TRLO0
21-Jul-2026	15:41:44	3,722	232.2000	CHIX	00340158277TRLO0
21-Jul-2026	15:41:44	693	232.2000	TRQX	00340158278TRLO0
21-Jul-2026	15:47:34	300	232.4000	CHIX	00340160110TRLO0
21-Jul-2026	15:47:34	1,326	232.4000	BATE	00340160111TRLO0
21-Jul-2026	15:47:34	1,247	232.4000	BATE	00340160112TRLO0
21-Jul-2026	15:47:34	17,981	232.4000	CHIX	00340160113TRLO0
21-Jul-2026	15:47:34	1,202	232.4000	TRQX	00340160114TRLO0
21-Jul-2026	15:47:34	1,327	232.4000	TRQX	00340160115TRLO0
21-Jul-2026	15:47:40	1,867	232.2000	CHIX	00340160139TRLO0
21-Jul-2026	15:54:32	89	232.2000	CHIX	00340162121TRLO0
21-Jul-2026	15:58:41	64	232.2000	CHIX	00340163082TRLO0
21-Jul-2026	15:58:57	1,213	232.2000	CHIX	00340163124TRLO0
21-Jul-2026	15:59:35	37	232.2000	CHIX	00340163327TRLO0
21-Jul-2026	15:59:35	54	232.2000	CHIX	00340163328TRLO0
21-Jul-2026	15:59:52	55	232.2000	CHIX	00340163539TRLO0
21-Jul-2026	15:59:52	101	232.2000	CHIX	00340163540TRLO0
21-Jul-2026	16:01:40	320	232.2000	CHIX	00340164180TRLO0
21-Jul-2026	16:01:40	638	232.2000	CHIX	00340164181TRLO0
21-Jul-2026	16:01:40	631	232.2000	CHIX	00340164182TRLO0
21-Jul-2026	16:01:40	625	232.2000	CHIX	00340164183TRLO0
21-Jul-2026	16:01:40	624	232.2000	CHIX	00340164184TRLO0
21-Jul-2026	16:05:56	661	232.4000	CHIX	00340165237TRLO0
21-Jul-2026	16:14:59	910	232.2000	BATE	00340167405TRLO0
21-Jul-2026	16:14:59	390	232.2000	CHIX	00340167406TRLO0
21-Jul-2026	16:14:59	4,120	232.2000	CHIX	00340167407TRLO0
21-Jul-2026	16:14:59	1,312	232.2000	CHIX	00340167408TRLO0
21-Jul-2026	16:14:59	15,580	232.2000	CHIX	00340167409TRLO0
21-Jul-2026	16:14:59	654	232.2000	TRQX	00340167410TRLO0
21-Jul-2026	16:23:43	3	232.6000	CHIX	00340170644TRLO0
21-Jul-2026	16:26:44	200	233.2000	CHIX	00340171811TRLO0
21-Jul-2026	16:27:04	7,300	233.2000	CHIX	00340171967TRLO0
21-Jul-2026	16:27:04	608	233.2000	CHIX	00340171968TRLO0
21-Jul-2026	16:29:01	18,281	233.2000	CHIX	00340172982TRLO0
22-Jul-2026	08:00:17	592	233.2000	CHIX	00340239202TRLO0
22-Jul-2026	08:08:41	607	232.6000	CHIX	00340241063TRLO0
22-Jul-2026	08:08:41	617	232.6000	BATE	00340241064TRLO0
22-Jul-2026	08:08:41	676	232.6000	CHIX	00340241065TRLO0
22-Jul-2026	08:08:41	642	232.6000	CHIX	00340241066TRLO0
22-Jul-2026	08:08:41	642	232.6000	CHIX	00340241067TRLO0
22-Jul-2026	08:12:03	644	233.0000	CHIX	00340241549TRLO0
22-Jul-2026	08:12:03	627	233.0000	CHIX	00340241550TRLO0
22-Jul-2026	08:12:03	619	233.0000	CHIX	00340241551TRLO0
22-Jul-2026	08:13:50	100	232.8000	CHIX	00340241720TRLO0
22-Jul-2026	08:13:59	100	232.8000	CHIX	00340241740TRLO0
22-Jul-2026	08:13:59	393	232.8000	CHIX	00340241741TRLO0
22-Jul-2026	08:18:26	860	232.8000	CHIX	00340242235TRLO0
22-Jul-2026	08:18:26	620	232.8000	CHIX	00340242236TRLO0
22-Jul-2026	08:18:26	1,258	232.8000	CHIX	00340242237TRLO0
22-Jul-2026	08:18:26	1,225	232.8000	CHIX	00340242238TRLO0
22-Jul-2026	08:18:26	4,750	232.8000	CHIX	00340242239TRLO0
22-Jul-2026	08:18:26	21	232.8000	CHIX	00340242240TRLO0
22-Jul-2026	08:18:31	607	232.8000	CHIX	00340242250TRLO0
22-Jul-2026	08:18:31	1,537	232.8000	CHIX	00340242252TRLO0
22-Jul-2026	08:18:34	694	232.8000	CHIX	00340242259TRLO0
22-Jul-2026	08:18:39	600	232.8000	CHIX	00340242265TRLO0
22-Jul-2026	08:21:56	19	232.8000	CHIX	00340242595TRLO0
22-Jul-2026	08:21:56	591	232.8000	CHIX	00340242596TRLO0
22-Jul-2026	08:21:56	558	232.8000	CHIX	00340242597TRLO0
22-Jul-2026	08:21:56	50	232.8000	CHIX	00340242598TRLO0
22-Jul-2026	08:22:38	1,258	232.4000	CHIX	00340242660TRLO0
22-Jul-2026	08:25:56	683	232.0000	CHIX	00340243036TRLO0
22-Jul-2026	08:29:39	1,114	231.8000	CHIX	00340243395TRLO0
22-Jul-2026	08:29:39	605	231.8000	CHIX	00340243396TRLO0
22-Jul-2026	08:29:39	630	231.8000	CHIX	00340243397TRLO0
22-Jul-2026	08:33:41	2,501	232.2000	CHIX	00340243949TRLO0
22-Jul-2026	08:33:44	655	232.2000	CHIX	00340244071TRLO0
22-Jul-2026	08:36:21	592	231.8000	CHIX	00340244360TRLO0
22-Jul-2026	09:06:46	1,248	232.4000	CHIX	00340247240TRLO0
22-Jul-2026	09:06:46	1,898	232.4000	BATE	00340247241TRLO0
22-Jul-2026	09:06:46	1,255	232.4000	CHIX	00340247242TRLO0
22-Jul-2026	09:06:46	6,939	232.4000	CHIX	00340247243TRLO0
22-Jul-2026	09:06:46	3,103	232.4000	CHIX	00340247244TRLO0
22-Jul-2026	09:19:23	1,239	233.0000	CHIX	00340248395TRLO0
22-Jul-2026	09:24:44	2,028	232.8000	CHIX	00340248856TRLO0
22-Jul-2026	09:24:44	711	232.8000	CHIX	00340248857TRLO0
22-Jul-2026	09:24:44	1,204	232.8000	CHIX	00340248858TRLO0
22-Jul-2026	09:24:44	1,244	232.8000	CHIX	00340248859TRLO0
22-Jul-2026	09:24:44	1,266	232.8000	XLON	00340248860TRLO0
22-Jul-2026	09:24:44	598	232.8000	TRQX	00340248861TRLO0
22-Jul-2026	09:40:42	88	233.0000	XLON	00340250078TRLO0
22-Jul-2026	09:40:42	87	233.0000	XLON	00340250079TRLO0
22-Jul-2026	09:40:42	1,090	233.0000	XLON	00340250080TRLO0
22-Jul-2026	09:40:42	593	233.0000	CHIX	00340250081TRLO0
22-Jul-2026	09:40:42	480	233.0000	CHIX	00340250082TRLO0
22-Jul-2026	09:40:42	798	233.0000	CHIX	00340250085TRLO0
22-Jul-2026	09:40:42	1,913	233.0000	CHIX	00340250088TRLO0
22-Jul-2026	09:40:42	1,254	233.0000	CHIX	00340250090TRLO0
22-Jul-2026	09:47:18	615	233.8000	CHIX	00340250698TRLO0
22-Jul-2026	09:47:19	615	233.6000	CHIX	00340250699TRLO0
22-Jul-2026	09:47:19	619	233.6000	CHIX	00340250700TRLO0
22-Jul-2026	09:47:29	697	233.6000	CHIX	00340250721TRLO0
22-Jul-2026	09:47:29	52	233.4000	CHIX	00340250722TRLO0
22-Jul-2026	10:08:05	31	234.8000	CHIX	00340252522TRLO0
22-Jul-2026	10:08:21	2,480	234.8000	CHIX	00340252543TRLO0
22-Jul-2026	10:22:37	2,800	235.0000	CHIX	00340253866TRLO0
22-Jul-2026	10:22:37	317	235.0000	CHIX	00340253867TRLO0
22-Jul-2026	10:22:37	2,464	235.0000	CHIX	00340253868TRLO0
22-Jul-2026	10:22:37	2,497	235.0000	CHIX	00340253869TRLO0
22-Jul-2026	10:22:37	2,449	235.0000	CHIX	00340253870TRLO0
22-Jul-2026	10:22:37	1,367	235.0000	TRQX	00340253871TRLO0
22-Jul-2026	10:31:50	623	235.0000	CHIX	00340254946TRLO0
22-Jul-2026	10:31:50	599	235.0000	CHIX	00340254947TRLO0
22-Jul-2026	10:31:50	617	235.0000	CHIX	00340254948TRLO0
22-Jul-2026	10:31:50	1,227	235.0000	CHIX	00340254949TRLO0
22-Jul-2026	10:36:15	621	234.8000	CHIX	00340255369TRLO0
22-Jul-2026	10:36:15	639	234.8000	CHIX	00340255370TRLO0
22-Jul-2026	10:36:15	615	234.8000	CHIX	00340255371TRLO0
22-Jul-2026	11:24:22	45	235.4000	CHIX	00340260842TRLO0
22-Jul-2026	11:26:10	80	235.4000	CHIX	00340260993TRLO0
22-Jul-2026	11:26:10	1,016	235.4000	CHIX	00340260994TRLO0
22-Jul-2026	11:52:13	3,893	235.6000	CHIX	00340263817TRLO0
22-Jul-2026	11:56:26	10,141	235.6000	CHIX	00340264232TRLO0
22-Jul-2026	11:56:26	6,133	235.6000	CHIX	00340264234TRLO0
22-Jul-2026	11:56:26	1,936	235.6000	TRQX	00340264235TRLO0
22-Jul-2026	11:56:31	598	235.4000	CHIX	00340264244TRLO0
22-Jul-2026	11:56:31	237	235.4000	CHIX	00340264245TRLO0
22-Jul-2026	12:02:02	1,658	235.4000	CHIX	00340264792TRLO0
22-Jul-2026	12:02:02	611	235.4000	BATE	00340264793TRLO0
22-Jul-2026	12:02:02	1,799	235.4000	CHIX	00340264794TRLO0
22-Jul-2026	12:02:02	635	235.4000	CHIX	00340264795TRLO0
22-Jul-2026	12:02:02	628	235.4000	XLON	00340264796TRLO0
22-Jul-2026	12:02:02	591	235.4000	TRQX	00340264797TRLO0
22-Jul-2026	12:42:07	5	236.0000	CHIX	00340268361TRLO0
22-Jul-2026	12:43:07	597	236.0000	CHIX	00340268496TRLO0
22-Jul-2026	12:43:07	1,212	236.0000	CHIX	00340268498TRLO0
22-Jul-2026	12:43:07	1,888	236.0000	CHIX	00340268499TRLO0
22-Jul-2026	12:43:07	2,451	236.0000	CHIX	00340268500TRLO0
22-Jul-2026	12:43:07	7,436	236.0000	CHIX	00340268501TRLO0
22-Jul-2026	12:55:30	591	237.0000	CHIX	00340270760TRLO0
22-Jul-2026	13:11:33	885	237.2000	CHIX	00340272329TRLO0
22-Jul-2026	13:11:38	1,822	237.2000	CHIX	00340272336TRLO0
22-Jul-2026	13:13:00	504	237.2000	CHIX	00340272466TRLO0
22-Jul-2026	13:13:00	3,235	237.2000	CHIX	00340272467TRLO0
22-Jul-2026	13:13:00	3,388	237.2000	CHIX	00340272468TRLO0
22-Jul-2026	13:19:29	698	237.4000	CHIX	00340273104TRLO0
22-Jul-2026	13:19:29	1,240	237.4000	CHIX	00340273105TRLO0
22-Jul-2026	13:19:29	1,229	237.4000	CHIX	00340273106TRLO0
22-Jul-2026	13:34:56	1,647	237.4000	CHIX	00340275026TRLO0
22-Jul-2026	13:36:05	235	237.4000	XLON	00340275170TRLO0
22-Jul-2026	13:37:00	469	237.4000	XLON	00340275267TRLO0
22-Jul-2026	13:37:00	516	237.4000	XLON	00340275268TRLO0
22-Jul-2026	13:37:00	420	237.4000	XLON	00340275269TRLO0
22-Jul-2026	13:37:57	4,485	237.4000	CHIX	00340275474TRLO0
22-Jul-2026	13:37:57	818	237.4000	XLON	00340275475TRLO0
22-Jul-2026	13:38:59	89	237.2000	CHIX	00340275653TRLO0
22-Jul-2026	13:40:07	885	237.2000	CHIX	00340275754TRLO0
22-Jul-2026	13:40:07	607	237.2000	CHIX	00340275755TRLO0
22-Jul-2026	13:40:07	5,379	237.2000	CHIX	00340275756TRLO0
22-Jul-2026	13:49:49	1,010	237.0000	CHIX	00340276860TRLO0
22-Jul-2026	13:56:53	611	237.0000	CHIX	00340277730TRLO0
22-Jul-2026	13:56:53	647	237.0000	CHIX	00340277733TRLO0
22-Jul-2026	13:56:53	134	237.0000	CHIX	00340277736TRLO0
22-Jul-2026	13:56:53	485	237.0000	CHIX	00340277749TRLO0
22-Jul-2026	13:57:02	872	236.8000	TRQX	00340277953TRLO0
22-Jul-2026	14:08:06	621	237.6000	CHIX	00340279514TRLO0
22-Jul-2026	14:08:06	316	237.6000	CHIX	00340279515TRLO0
22-Jul-2026	14:08:06	1,701	237.6000	CHIX	00340279516TRLO0
22-Jul-2026	14:08:06	1,830	237.6000	CHIX	00340279517TRLO0
22-Jul-2026	14:24:34	500	237.6000	CHIX	00340282595TRLO0
22-Jul-2026	14:33:54	1,417	237.6000	CHIX	00340285157TRLO0
22-Jul-2026	14:33:54	924	237.6000	CHIX	00340285158TRLO0
22-Jul-2026	14:33:54	2,074	237.6000	CHIX	00340285159TRLO0
22-Jul-2026	14:33:54	311	237.6000	CHIX	00340285160TRLO0
22-Jul-2026	14:33:54	189	237.6000	CHIX	00340285161TRLO0
22-Jul-2026	14:34:49	1,708	237.6000	CHIX	00340285531TRLO0
22-Jul-2026	14:34:49	648	237.6000	BATE	00340285532TRLO0
22-Jul-2026	14:34:49	1,256	237.6000	CHIX	00340285533TRLO0
22-Jul-2026	14:34:49	1,255	237.6000	CHIX	00340285534TRLO0
22-Jul-2026	14:34:49	10,778	237.6000	CHIX	00340285535TRLO0
22-Jul-2026	14:34:49	4,581	237.6000	CHIX	00340285536TRLO0
22-Jul-2026	14:36:19	600	237.4000	CHIX	00340286153TRLO0
22-Jul-2026	14:36:38	20	237.4000	CHIX	00340286246TRLO0
22-Jul-2026	14:37:25	79	237.2000	CHIX	00340286472TRLO0
22-Jul-2026	14:37:25	691	237.2000	BATE	00340286473TRLO0
22-Jul-2026	14:37:25	1,691	237.2000	CHIX	00340286474TRLO0
22-Jul-2026	14:37:25	645	237.2000	CHIX	00340286475TRLO0
22-Jul-2026	14:37:25	646	237.2000	CHIX	00340286476TRLO0
22-Jul-2026	14:37:25	637	237.2000	TRQX	00340286477TRLO0
22-Jul-2026	14:43:36	1,042	237.0000	CHIX	00340288687TRLO0
22-Jul-2026	14:43:36	595	237.0000	CHIX	00340288688TRLO0
22-Jul-2026	14:43:36	454	237.0000	CHIX	00340288689TRLO0
22-Jul-2026	14:43:36	216	237.0000	CHIX	00340288690TRLO0
22-Jul-2026	14:43:36	646	237.0000	CHIX	00340288691TRLO0
22-Jul-2026	14:43:36	620	237.0000	CHIX	00340288692TRLO0
22-Jul-2026	15:01:25	1,166	237.0000	BATE	00340294922TRLO0
22-Jul-2026	15:01:25	1,238	237.0000	TRQX	00340294923TRLO0
22-Jul-2026	15:01:25	99	237.0000	BATE	00340294924TRLO0
22-Jul-2026	15:01:25	2,384	237.0000	CHIX	00340294925TRLO0
22-Jul-2026	15:01:25	567	237.0000	CHIX	00340294926TRLO0
22-Jul-2026	15:01:25	26	237.0000	CHIX	00340294927TRLO0
22-Jul-2026	15:01:25	3,237	237.0000	CHIX	00340294928TRLO0
22-Jul-2026	15:01:25	1,338	237.0000	CHIX	00340294929TRLO0
22-Jul-2026	15:01:25	2,046	237.0000	CHIX	00340294930TRLO0
22-Jul-2026	15:01:25	1,395	237.0000	CHIX	00340294931TRLO0
22-Jul-2026	15:01:25	3,356	237.0000	CHIX	00340294932TRLO0
22-Jul-2026	15:01:31	12,207	236.6000	CHIX	00340294971TRLO0
22-Jul-2026	15:16:55	640	236.8000	BATE	00340301500TRLO0
22-Jul-2026	15:16:55	669	236.8000	BATE	00340301501TRLO0
22-Jul-2026	15:16:55	631	236.8000	BATE	00340301502TRLO0
22-Jul-2026	15:16:55	12,298	236.8000	CHIX	00340301503TRLO0
22-Jul-2026	15:16:55	589	236.8000	TRQX	00340301504TRLO0
22-Jul-2026	15:26:00	65	236.6000	XLON	00340305370TRLO0
22-Jul-2026	15:43:48	1,988	237.0000	XLON	00340313336TRLO0
22-Jul-2026	15:43:48	1,881	237.0000	XLON	00340313337TRLO0
22-Jul-2026	15:48:56	1,973	237.0000	BATE	00340316585TRLO0
22-Jul-2026	15:48:56	7,825	237.0000	CHIX	00340316586TRLO0
22-Jul-2026	15:48:56	15,042	237.0000	CHIX	00340316587TRLO0
22-Jul-2026	15:48:56	5,818	237.0000	CHIX	00340316588TRLO0
22-Jul-2026	15:48:56	2,038	237.0000	CHIX	00340316589TRLO0
22-Jul-2026	15:48:56	630	237.0000	TRQX	00340316590TRLO0
22-Jul-2026	15:55:10	1,938	237.2000	XLON	00340319565TRLO0
22-Jul-2026	15:55:10	1,242	237.2000	XLON	00340319566TRLO0
22-Jul-2026	15:55:21	651	237.2000	XLON	00340319651TRLO0
22-Jul-2026	16:12:11	1,276	237.4000	BATE	00340327325TRLO0
22-Jul-2026	16:12:11	13,177	237.4000	CHIX	00340327327TRLO0
22-Jul-2026	16:12:11	11,470	237.4000	CHIX	00340327328TRLO0
22-Jul-2026	16:12:11	1,343	237.4000	XLON	00340327329TRLO0
22-Jul-2026	16:12:11	2,636	237.4000	XLON	00340327330TRLO0
22-Jul-2026	16:15:06	2,214	237.4000	CHIX	00340328729TRLO0
22-Jul-2026	16:17:28	651	237.4000	CHIX	00340329933TRLO0
22-Jul-2026	16:17:28	1,317	237.4000	CHIX	00340329934TRLO0
22-Jul-2026	16:17:28	1,288	237.4000	CHIX	00340329935TRLO0
22-Jul-2026	16:17:28	1,343	237.4000	CHIX	00340329936TRLO0
22-Jul-2026	16:17:28	6,666	237.4000	CHIX	00340329937TRLO0
22-Jul-2026	16:19:18	1	237.0000	CHIX	00340331183TRLO0
22-Jul-2026	16:19:45	971	237.0000	CHIX	00340331516TRLO0
22-Jul-2026	16:19:45	695	237.0000	CHIX	00340331517TRLO0
22-Jul-2026	16:19:45	686	237.0000	CHIX	00340331518TRLO0
22-Jul-2026	16:19:45	676	237.0000	CHIX	00340331519TRLO0
22-Jul-2026	16:19:45	694	237.0000	CHIX	00340331520TRLO0
22-Jul-2026	16:22:35	2,483	237.2000	CHIX	00340333239TRLO0
22-Jul-2026	16:26:57	1,246	237.4000	CHIX	00340336144TRLO0
22-Jul-2026	16:29:35	31	237.2000	CHIX	00340338555TRLO0
22-Jul-2026	16:29:35	33	237.2000	CHIX	00340338556TRLO0
22-Jul-2026	16:29:47	31	237.2000	CHIX	00340339203TRLO0
22-Jul-2026	16:29:47	84	237.2000	CHIX	00340339204TRLO0
23-Jul-2026	08:07:12	1,267	240.0000	CHIX	00340409097TRLO0
23-Jul-2026	08:07:12	1,299	239.8000	CHIX	00340409098TRLO0
23-Jul-2026	08:11:00	3,036	241.0000	CHIX	00340409726TRLO0
23-Jul-2026	08:11:00	1,269	241.0000	CHIX	00340409727TRLO0
23-Jul-2026	08:11:02	947	240.8000	CHIX	00340409738TRLO0
23-Jul-2026	08:11:02	2,070	240.8000	CHIX	00340409739TRLO0
23-Jul-2026	08:11:02	1,138	240.8000	CHIX	00340409740TRLO0
23-Jul-2026	08:11:30	236	240.4000	CHIX	00340409801TRLO0
23-Jul-2026	08:11:30	1,035	240.4000	CHIX	00340409802TRLO0
23-Jul-2026	08:12:36	1,640	240.6000	CHIX	00340409976TRLO0
23-Jul-2026	08:12:41	1,240	240.4000	CHIX	00340409996TRLO0
23-Jul-2026	08:12:50	668	240.2000	CHIX	00340410024TRLO0
23-Jul-2026	08:12:50	12	240.2000	CHIX	00340410025TRLO0
23-Jul-2026	08:25:40	1,863	240.4000	CHIX	00340411458TRLO0
23-Jul-2026	08:25:40	1,251	240.4000	CHIX	00340411459TRLO0
23-Jul-2026	08:25:40	1,290	240.4000	CHIX	00340411460TRLO0
23-Jul-2026	08:25:40	1,222	240.4000	XLON	00340411461TRLO0
23-Jul-2026	08:25:49	611	240.4000	CHIX	00340411491TRLO0
23-Jul-2026	08:26:09	645	240.4000	CHIX	00340411518TRLO0
23-Jul-2026	08:30:10	402	240.2000	CHIX	00340411833TRLO0
23-Jul-2026	08:30:47	234	240.2000	CHIX	00340411905TRLO0
23-Jul-2026	08:30:47	598	240.2000	CHIX	00340411907TRLO0
23-Jul-2026	08:30:48	586	240.0000	CHIX	00340411911TRLO0
23-Jul-2026	08:30:48	591	240.0000	CHIX	00340411912TRLO0
23-Jul-2026	08:30:48	1,290	240.0000	CHIX	00340411913TRLO0
23-Jul-2026	08:30:56	640	239.8000	CHIX	00340411922TRLO0
23-Jul-2026	08:31:20	658	239.6000	CHIX	00340411940TRLO0
23-Jul-2026	08:32:12	194	239.4000	CHIX	00340412062TRLO0
23-Jul-2026	08:32:16	477	239.4000	CHIX	00340412070TRLO0
23-Jul-2026	08:37:00	696	239.2000	CHIX	00340412527TRLO0
23-Jul-2026	08:52:01	1,832	242.2000	CHIX	00340415066TRLO0
23-Jul-2026	08:52:01	1,869	242.0000	CHIX	00340415067TRLO0
23-Jul-2026	08:52:04	2,067	241.8000	CHIX	00340415080TRLO0
23-Jul-2026	08:52:04	193	241.8000	CHIX	00340415081TRLO0
23-Jul-2026	09:00:09	107	242.8000	CHIX	00340416099TRLO0
23-Jul-2026	09:00:09	561	242.8000	CHIX	00340416100TRLO0
23-Jul-2026	09:00:09	1,263	242.8000	CHIX	00340416101TRLO0
23-Jul-2026	09:00:09	1,257	242.8000	CHIX	00340416102TRLO0
23-Jul-2026	09:00:09	1,232	242.8000	CHIX	00340416103TRLO0
23-Jul-2026	09:00:09	622	242.6000	CHIX	00340416104TRLO0
23-Jul-2026	09:00:39	676	242.8000	CHIX	00340416172TRLO0
23-Jul-2026	09:00:44	411	242.6000	CHIX	00340416183TRLO0
23-Jul-2026	09:00:44	263	242.6000	CHIX	00340416184TRLO0
23-Jul-2026	09:01:22	670	242.6000	CHIX	00340416261TRLO0
23-Jul-2026	09:02:37	643	242.4000	CHIX	00340416396TRLO0
23-Jul-2026	09:08:10	596	243.0000	BATE	00340418021TRLO0
23-Jul-2026	09:09:54	257	242.8000	CHIX	00340418288TRLO0
23-Jul-2026	09:10:26	326	242.8000	CHIX	00340418341TRLO0
23-Jul-2026	09:10:30	1,167	242.8000	CHIX	00340418347TRLO0
23-Jul-2026	09:13:00	1,326	242.6000	CHIX	00340418882TRLO0
23-Jul-2026	09:13:01	415	242.6000	CHIX	00340418891TRLO0
23-Jul-2026	09:14:39	657	242.4000	CHIX	00340419200TRLO0
23-Jul-2026	09:15:37	784	242.2000	CHIX	00340419335TRLO0
23-Jul-2026	09:20:06	653	242.2000	CHIX	00340419985TRLO0
23-Jul-2026	09:20:06	625	242.2000	CHIX	00340419986TRLO0
23-Jul-2026	09:20:06	631	242.0000	CHIX	00340419987TRLO0
23-Jul-2026	09:20:30	1,231	242.0000	CHIX	00340419992TRLO0
23-Jul-2026	09:24:54	226	241.8000	CHIX	00340420441TRLO0
23-Jul-2026	09:29:04	612	242.2000	CHIX	00340420863TRLO0
23-Jul-2026	09:29:04	466	242.2000	CHIX	00340420864TRLO0
23-Jul-2026	09:31:12	154	242.2000	CHIX	00340421104TRLO0
23-Jul-2026	09:31:12	598	242.2000	CHIX	00340421105TRLO0
23-Jul-2026	09:32:23	1,199	242.0000	CHIX	00340421314TRLO0
23-Jul-2026	09:37:12	955	242.2000	CHIX	00340421916TRLO0
23-Jul-2026	09:40:16	791	242.0000	CHIX	00340422274TRLO0
23-Jul-2026	09:40:16	997	242.0000	TRQX	00340422275TRLO0
23-Jul-2026	09:44:50	458	241.8000	CHIX	00340422796TRLO0
23-Jul-2026	09:44:50	214	241.8000	CHIX	00340422797TRLO0
23-Jul-2026	09:44:50	394	241.8000	CHIX	00340422798TRLO0
23-Jul-2026	09:44:50	457	241.8000	CHIX	00340422799TRLO0
23-Jul-2026	09:44:53	86	241.8000	CHIX	00340422813TRLO0
23-Jul-2026	09:44:53	1,569	241.8000	CHIX	00340422814TRLO0
23-Jul-2026	09:46:00	1,732	241.6000	CHIX	00340422905TRLO0
23-Jul-2026	09:46:03	400	241.2000	CHIX	00340422910TRLO0
23-Jul-2026	09:46:03	270	241.2000	CHIX	00340422911TRLO0
23-Jul-2026	09:46:08	682	241.0000	CHIX	00340422914TRLO0
23-Jul-2026	09:46:32	701	241.2000	CHIX	00340422950TRLO0
23-Jul-2026	09:47:28	610	241.0000	CHIX	00340423010TRLO0
23-Jul-2026	09:52:50	661	240.8000	CHIX	00340423531TRLO0
23-Jul-2026	09:59:03	629	240.4000	CHIX	00340424161TRLO0
23-Jul-2026	10:02:03	709	240.6000	CHIX	00340424629TRLO0
23-Jul-2026	10:07:40	1,342	240.6000	CHIX	00340425405TRLO0
23-Jul-2026	10:07:40	626	240.6000	CHIX	00340425406TRLO0
23-Jul-2026	10:07:40	615	240.6000	CHIX	00340425407TRLO0
23-Jul-2026	10:07:49	1,579	240.4000	CHIX	00340425457TRLO0
23-Jul-2026	10:07:49	1,421	240.4000	CHIX	00340425458TRLO0
23-Jul-2026	10:14:59	679	240.2000	CHIX	00340426353TRLO0
23-Jul-2026	10:22:02	616	240.0000	CHIX	00340427134TRLO0
23-Jul-2026	10:22:02	622	240.0000	CHIX	00340427135TRLO0
23-Jul-2026	10:22:02	596	240.0000	CHIX	00340427136TRLO0
23-Jul-2026	10:22:02	634	240.0000	CHIX	00340427137TRLO0
23-Jul-2026	10:22:13	627	239.8000	CHIX	00340427174TRLO0
23-Jul-2026	10:23:35	627	240.0000	CHIX	00340427387TRLO0
23-Jul-2026	10:34:13	621	240.2000	CHIX	00340428691TRLO0
23-Jul-2026	10:34:13	43	240.2000	CHIX	00340428692TRLO0
23-Jul-2026	10:34:13	1,160	240.2000	CHIX	00340428693TRLO0
23-Jul-2026	10:37:21	610	240.0000	CHIX	00340429079TRLO0
23-Jul-2026	10:37:21	811	240.0000	CHIX	00340429080TRLO0
23-Jul-2026	10:37:21	607	240.0000	CHIX	00340429081TRLO0
23-Jul-2026	10:48:09	614	240.2000	CHIX	00340430575TRLO0
23-Jul-2026	10:48:09	638	240.2000	CHIX	00340430576TRLO0
23-Jul-2026	10:48:09	1,234	240.2000	CHIX	00340430577TRLO0
23-Jul-2026	10:48:09	1,256	240.2000	CHIX	00340430578TRLO0
23-Jul-2026	10:48:09	1,260	240.2000	CHIX	00340430579TRLO0
23-Jul-2026	10:48:16	679	240.0000	CHIX	00340430602TRLO0
23-Jul-2026	11:16:53	3,628	240.4000	CHIX	00340435281TRLO0
23-Jul-2026	11:20:11	1,249	240.6000	CHIX	00340435662TRLO0
23-Jul-2026	11:27:40	1,927	240.8000	CHIX	00340436705TRLO0
23-Jul-2026	11:27:40	78	240.8000	CHIX	00340436706TRLO0
23-Jul-2026	11:27:40	1,743	240.8000	CHIX	00340436707TRLO0
23-Jul-2026	11:27:41	598	240.8000	CHIX	00340436713TRLO0
23-Jul-2026	11:28:33	1,221	240.6000	CHIX	00340436796TRLO0
23-Jul-2026	11:28:49	1,764	240.6000	CHIX	00340436820TRLO0
23-Jul-2026	11:47:59	100	241.2000	CHIX	00340440459TRLO0
23-Jul-2026	12:00:40	236	241.2000	CHIX	00340444861TRLO0
23-Jul-2026	12:02:43	154	241.2000	CHIX	00340445142TRLO0
23-Jul-2026	12:04:35	141	241.2000	CHIX	00340445536TRLO0
23-Jul-2026	12:04:35	959	241.2000	CHIX	00340445537TRLO0
23-Jul-2026	12:04:35	859	241.2000	CHIX	00340445538TRLO0
23-Jul-2026	12:04:35	2,406	241.2000	CHIX	00340445539TRLO0
23-Jul-2026	12:04:35	2,522	241.2000	CHIX	00340445540TRLO0
23-Jul-2026	12:04:35	3,489	241.2000	CHIX	00340445541TRLO0
23-Jul-2026	12:05:16	3,399	241.0000	CHIX	00340445675TRLO0
23-Jul-2026	12:20:39	101	241.2000	CHIX	00340447251TRLO0
23-Jul-2026	12:37:20	633	241.2000	BATE	00340449283TRLO0
23-Jul-2026	12:37:20	3,522	241.2000	CHIX	00340449284TRLO0
23-Jul-2026	12:37:20	652	241.2000	XLON	00340449285TRLO0
23-Jul-2026	12:37:20	614	241.2000	TRQX	00340449286TRLO0
23-Jul-2026	12:37:20	640	241.2000	XLON	00340449287TRLO0
23-Jul-2026	12:39:12	629	240.8000	BATE	00340449450TRLO0
23-Jul-2026	12:39:12	5,487	240.8000	CHIX	00340449451TRLO0
23-Jul-2026	12:53:02	100	241.2000	CHIX	00340451203TRLO0
23-Jul-2026	12:53:07	511	241.2000	CHIX	00340451217TRLO0
23-Jul-2026	13:01:07	654	241.4000	CHIX	00340452154TRLO0
23-Jul-2026	13:01:07	625	241.4000	CHIX	00340452155TRLO0
23-Jul-2026	13:01:07	1,346	241.4000	CHIX	00340452156TRLO0
23-Jul-2026	13:01:07	1,228	241.4000	CHIX	00340452157TRLO0
23-Jul-2026	13:11:08	4,512	241.6000	CHIX	00340453285TRLO0
23-Jul-2026	13:11:10	600	241.4000	CHIX	00340453286TRLO0
23-Jul-2026	13:11:10	21	241.4000	CHIX	00340453287TRLO0
23-Jul-2026	13:16:49	635	241.2000	BATE	00340453850TRLO0
23-Jul-2026	13:16:49	3,890	241.2000	CHIX	00340453853TRLO0
23-Jul-2026	13:16:49	594	241.2000	TRQX	00340453857TRLO0
23-Jul-2026	13:16:51	589	241.0000	CHIX	00340453985TRLO0
23-Jul-2026	13:33:05	4,761	241.2000	CHIX	00340455741TRLO0
23-Jul-2026	13:33:45	212	241.2000	CHIX	00340455846TRLO0
23-Jul-2026	13:34:14	414	241.2000	CHIX	00340455924TRLO0
23-Jul-2026	13:34:14	586	241.2000	CHIX	00340455925TRLO0
23-Jul-2026	13:34:23	8	241.2000	CHIX	00340455949TRLO0
23-Jul-2026	13:37:12	678	241.0000	CHIX	00340456275TRLO0
23-Jul-2026	13:37:12	617	241.0000	CHIX	00340456276TRLO0
23-Jul-2026	13:37:12	620	241.0000	CHIX	00340456277TRLO0
23-Jul-2026	13:37:12	620	241.0000	XLON	00340456278TRLO0
23-Jul-2026	13:37:12	629	241.0000	TRQX	00340456279TRLO0
23-Jul-2026	13:38:02	780	240.8000	CHIX	00340456339TRLO0
23-Jul-2026	13:48:23	601	240.6000	BATE	00340457472TRLO0
23-Jul-2026	13:48:23	1,218	240.6000	CHIX	00340457473TRLO0
23-Jul-2026	13:48:23	626	240.6000	CHIX	00340457474TRLO0
23-Jul-2026	13:48:23	665	240.6000	CHIX	00340457475TRLO0
23-Jul-2026	13:48:23	650	240.6000	TRQX	00340457476TRLO0
23-Jul-2026	13:53:40	585	240.6000	CHIX	00340458000TRLO0
23-Jul-2026	13:53:40	586	240.6000	CHIX	00340458001TRLO0
23-Jul-2026	13:58:44	1,875	240.4000	CHIX	00340458471TRLO0
23-Jul-2026	13:58:44	325	240.4000	CHIX	00340458472TRLO0
23-Jul-2026	13:58:44	278	240.4000	CHIX	00340458473TRLO0
23-Jul-2026	13:58:44	632	240.4000	CHIX	00340458474TRLO0
23-Jul-2026	13:58:44	623	240.4000	CHIX	00340458475TRLO0
23-Jul-2026	13:58:44	606	240.4000	TRQX	00340458476TRLO0
23-Jul-2026	13:58:55	1,485	240.2000	CHIX	00340458509TRLO0
23-Jul-2026	14:04:17	1,559	240.2000	CHIX	00340459427TRLO0
23-Jul-2026	14:04:17	645	240.2000	CHIX	00340459428TRLO0
23-Jul-2026	14:04:17	601	240.2000	CHIX	00340459429TRLO0
23-Jul-2026	14:04:35	2,940	240.0000	CHIX	00340459563TRLO0
23-Jul-2026	14:04:35	78	240.0000	CHIX	00340459564TRLO0
23-Jul-2026	14:05:20	608	239.8000	CHIX	00340459929TRLO0
23-Jul-2026	14:06:41	668	239.6000	CHIX	00340460154TRLO0
23-Jul-2026	14:08:03	593	239.4000	CHIX	00340460391TRLO0
23-Jul-2026	14:10:36	683	239.4000	CHIX	00340460784TRLO0
23-Jul-2026	14:13:29	100	239.8000	CHIX	00340461147TRLO0
23-Jul-2026	14:13:29	611	239.8000	CHIX	00340461148TRLO0
23-Jul-2026	14:15:35	667	239.6000	CHIX	00340461551TRLO0
23-Jul-2026	14:28:57	14	239.4000	CHIX	00340464011TRLO0
23-Jul-2026	14:34:15	95	240.2000	CHIX	00340466781TRLO0
23-Jul-2026	14:36:13	1,239	240.4000	BATE	00340467703TRLO0
23-Jul-2026	14:36:13	1,367	240.4000	BATE	00340467704TRLO0
23-Jul-2026	14:36:13	6,083	240.4000	CHIX	00340467705TRLO0
23-Jul-2026	14:36:13	7,621	240.4000	CHIX	00340467706TRLO0
23-Jul-2026	14:36:13	1,867	240.4000	TRQX	00340467707TRLO0
23-Jul-2026	14:43:30	146	240.8000	CHIX	00340470399TRLO0
23-Jul-2026	14:45:22	2,551	240.8000	CHIX	00340470984TRLO0
23-Jul-2026	14:45:22	335	240.8000	BATE	00340470985TRLO0
23-Jul-2026	14:45:22	929	240.8000	BATE	00340470986TRLO0
23-Jul-2026	14:45:22	900	240.8000	CHIX	00340470987TRLO0
23-Jul-2026	14:45:22	1,888	240.8000	CHIX	00340470988TRLO0
23-Jul-2026	14:45:22	1,665	240.8000	CHIX	00340470989TRLO0
23-Jul-2026	14:45:22	327	240.8000	CHIX	00340470990TRLO0
23-Jul-2026	14:45:22	9,560	240.8000	CHIX	00340470991TRLO0
23-Jul-2026	14:45:36	1,111	240.6000	CHIX	00340471052TRLO0
23-Jul-2026	14:47:11	719	241.0000	CHIX	00340471488TRLO0
23-Jul-2026	14:48:46	200	241.0000	TRQX	00340471901TRLO0
23-Jul-2026	14:54:43	95	241.4000	CHIX	00340473254TRLO0
23-Jul-2026	14:58:56	274	241.4000	CHIX	00340474432TRLO0
23-Jul-2026	15:08:36	1,403	241.4000	CHIX	00340477378TRLO0
23-Jul-2026	15:08:36	1,334	241.4000	CHIX	00340477379TRLO0
23-Jul-2026	15:08:36	1,105	241.4000	CHIX	00340477380TRLO0
23-Jul-2026	15:08:36	1,264	241.4000	CHIX	00340477381TRLO0
23-Jul-2026	15:08:36	6,862	241.4000	CHIX	00340477382TRLO0
23-Jul-2026	15:08:36	1,714	241.4000	CHIX	00340477383TRLO0
23-Jul-2026	15:12:40	300	241.6000	CHIX	00340478522TRLO0
23-Jul-2026	15:15:31	1,279	241.8000	CHIX	00340479222TRLO0
23-Jul-2026	15:15:31	2,459	241.8000	CHIX	00340479223TRLO0
23-Jul-2026	15:15:31	11,336	241.8000	CHIX	00340479224TRLO0
23-Jul-2026	15:15:31	858	241.8000	TRQX	00340479225TRLO0
23-Jul-2026	15:15:31	944	241.8000	XLON	00340479227TRLO0
23-Jul-2026	15:15:31	5,522	241.8000	CHIX	00340479228TRLO0
23-Jul-2026	15:15:31	70	241.8000	TRQX	00340479230TRLO0
23-Jul-2026	15:15:31	324	241.8000	XLON	00340479232TRLO0
23-Jul-2026	15:16:43	606	241.8000	CHIX	00340479459TRLO0
23-Jul-2026	15:16:43	624	241.8000	CHIX	00340479460TRLO0
23-Jul-2026	15:18:50	939	241.6000	CHIX	00340480055TRLO0
23-Jul-2026	15:18:50	48	241.6000	BATE	00340480056TRLO0
23-Jul-2026	15:18:50	40	241.6000	TRQX	00340480057TRLO0
23-Jul-2026	15:19:15	592	241.6000	BATE	00340480229TRLO0
23-Jul-2026	15:19:17	1,449	241.6000	CHIX	00340480235TRLO0
23-Jul-2026	15:19:17	634	241.6000	CHIX	00340480236TRLO0
23-Jul-2026	15:19:17	592	241.6000	TRQX	00340480237TRLO0
23-Jul-2026	15:19:47	616	241.4000	CHIX	00340480388TRLO0
23-Jul-2026	15:20:28	5	241.2000	CHIX	00340480558TRLO0
23-Jul-2026	15:20:38	661	241.2000	CHIX	00340480606TRLO0
23-Jul-2026	15:24:15	170	241.0000	CHIX	00340481394TRLO0
23-Jul-2026	15:25:39	898	241.0000	CHIX	00340482058TRLO0
23-Jul-2026	15:25:39	639	241.0000	CHIX	00340482059TRLO0
23-Jul-2026	15:25:39	624	241.0000	CHIX	00340482060TRLO0
23-Jul-2026	15:25:39	612	241.0000	CHIX	00340482061TRLO0
23-Jul-2026	15:25:39	3	241.0000	TRQX	00340482062TRLO0
23-Jul-2026	15:25:39	610	241.0000	TRQX	00340482063TRLO0
23-Jul-2026	15:31:46	3	240.8000	BATE	00340483529TRLO0
23-Jul-2026	15:31:46	622	240.8000	BATE	00340483530TRLO0
23-Jul-2026	15:31:46	2,868	240.8000	CHIX	00340483531TRLO0
23-Jul-2026	15:31:46	625	240.8000	CHIX	00340483532TRLO0
23-Jul-2026	15:31:46	655	240.8000	CHIX	00340483533TRLO0
23-Jul-2026	15:31:46	4	240.8000	TRQX	00340483534TRLO0
23-Jul-2026	15:31:46	652	240.8000	TRQX	00340483535TRLO0
23-Jul-2026	15:42:54	5,081	240.6000	CHIX	00340486774TRLO0
23-Jul-2026	15:42:54	674	240.6000	BATE	00340486775TRLO0
23-Jul-2026	15:42:54	588	240.6000	BATE	00340486776TRLO0
23-Jul-2026	15:42:54	675	240.6000	CHIX	00340486777TRLO0
23-Jul-2026	15:42:54	634	240.6000	TRQX	00340486778TRLO0
23-Jul-2026	15:44:49	636	240.4000	BATE	00340487385TRLO0
23-Jul-2026	15:44:49	11,341	240.4000	CHIX	00340487388TRLO0
23-Jul-2026	15:44:49	676	240.4000	TRQX	00340487390TRLO0
23-Jul-2026	15:44:49	596	240.4000	TRQX	00340487394TRLO0
23-Jul-2026	15:44:49	4,100	240.2000	CHIX	00340487396TRLO0
23-Jul-2026	15:44:49	28	240.2000	CHIX	00340487398TRLO0
23-Jul-2026	15:44:59	100	240.2000	CHIX	00340487461TRLO0
23-Jul-2026	15:56:43	618	240.6000	BATE	00340490334TRLO0
23-Jul-2026	15:56:43	626	240.6000	CHIX	00340490335TRLO0
23-Jul-2026	15:56:43	692	240.6000	CHIX	00340490336TRLO0
23-Jul-2026	15:56:43	668	240.6000	CHIX	00340490337TRLO0
23-Jul-2026	16:01:27	643	240.4000	CHIX	00340491810TRLO0
23-Jul-2026	16:01:27	1,265	240.4000	CHIX	00340491811TRLO0
23-Jul-2026	16:01:27	1,232	240.4000	CHIX	00340491812TRLO0
23-Jul-2026	16:01:27	1,320	240.4000	CHIX	00340491813TRLO0
23-Jul-2026	16:01:27	9,451	240.4000	CHIX	00340491814TRLO0
23-Jul-2026	16:08:00	3,831	240.2000	CHIX	00340493484TRLO0
23-Jul-2026	16:08:00	1,308	240.2000	CHIX	00340493485TRLO0
23-Jul-2026	16:08:00	1,382	240.2000	CHIX	00340493486TRLO0
23-Jul-2026	16:08:00	2,805	240.2000	CHIX	00340493487TRLO0
23-Jul-2026	16:08:00	1,335	240.2000	TRQX	00340493488TRLO0
23-Jul-2026	16:18:47	100	240.0000	BATE	00340496501TRLO0
23-Jul-2026	16:20:05	2,212	240.0000	CHIX	00340496916TRLO0
23-Jul-2026	16:20:05	272	240.0000	BATE	00340496917TRLO0
23-Jul-2026	16:20:05	330	240.0000	BATE	00340496918TRLO0
23-Jul-2026	16:20:05	647	240.0000	CHIX	00340496919TRLO0
23-Jul-2026	16:20:05	675	240.0000	CHIX	00340496920TRLO0
23-Jul-2026	16:20:05	702	240.0000	TRQX	00340496921TRLO0
23-Jul-2026	16:22:50	663	240.0000	CHIX	00340497917TRLO0
23-Jul-2026	16:22:50	638	240.0000	CHIX	00340497919TRLO0
23-Jul-2026	16:22:50	1,277	240.0000	CHIX	00340497921TRLO0
23-Jul-2026	16:22:50	18,203	240.0000	CHIX	00340497924TRLO0
23-Jul-2026	16:22:50	429	240.0000	CHIX	00340497926TRLO0
23-Jul-2026	16:22:50	2,661	240.0000	CHIX	00340497928TRLO0
23-Jul-2026	16:22:50	15,113	240.0000	CHIX	00340497930TRLO0
24-Jul-2026	08:59:12	76	239.8000	CHIX	00340550159TRLO0
24-Jul-2026	09:01:33	553	239.8000	CHIX	00340550483TRLO0
24-Jul-2026	09:01:33	637	239.8000	CHIX	00340550484TRLO0
24-Jul-2026	09:01:33	1,267	239.8000	CHIX	00340550485TRLO0
24-Jul-2026	09:01:33	1,267	239.8000	CHIX	00340550486TRLO0
24-Jul-2026	09:01:33	1,345	239.8000	CHIX	00340550487TRLO0
24-Jul-2026	09:10:14	15,303	239.8000	CHIX	00340552103TRLO0
24-Jul-2026	09:16:24	13	239.6000	CHIX	00340552659TRLO0
24-Jul-2026	09:16:24	125	239.6000	CHIX	00340552660TRLO0
24-Jul-2026	09:17:28	2,996	239.6000	CHIX	00340552736TRLO0
24-Jul-2026	09:17:28	1,442	239.6000	CHIX	00340552737TRLO0
24-Jul-2026	09:17:28	3,400	239.6000	CHIX	00340552738TRLO0
24-Jul-2026	09:23:32	2,811	240.0000	CHIX	00340553201TRLO0
24-Jul-2026	09:28:44	1,301	240.0000	CHIX	00340553640TRLO0
24-Jul-2026	09:35:37	617	240.2000	CHIX	00340554460TRLO0
24-Jul-2026	09:38:30	641	240.4000	CHIX	00340554734TRLO0
24-Jul-2026	09:43:12	652	240.2000	BATE	00340555134TRLO0
24-Jul-2026	09:43:15	664	240.2000	TRQX	00340555147TRLO0
24-Jul-2026	09:43:22	662	240.2000	CHIX	00340555156TRLO0
24-Jul-2026	09:43:22	627	240.2000	CHIX	00340555157TRLO0
24-Jul-2026	09:43:22	603	240.2000	CHIX	00340555158TRLO0
24-Jul-2026	09:44:44	2,019	240.0000	CHIX	00340555275TRLO0
24-Jul-2026	09:50:59	480	239.8000	TRQX	00340555836TRLO0
24-Jul-2026	09:53:36	635	239.8000	BATE	00340556025TRLO0
24-Jul-2026	09:53:36	214	239.8000	TRQX	00340556026TRLO0
24-Jul-2026	09:55:21	1,214	239.6000	CHIX	00340556125TRLO0
24-Jul-2026	09:58:28	978	239.4000	CHIX	00340556380TRLO0
24-Jul-2026	10:00:33	654	239.4000	CHIX	00340556608TRLO0
24-Jul-2026	10:00:44	662	239.2000	CHIX	00340556644TRLO0
24-Jul-2026	10:01:14	653	239.0000	CHIX	00340556688TRLO0
24-Jul-2026	10:18:26	612	239.0000	CHIX	00340558113TRLO0
24-Jul-2026	10:18:26	674	239.0000	CHIX	00340558114TRLO0
24-Jul-2026	10:18:26	615	239.0000	CHIX	00340558115TRLO0
24-Jul-2026	10:18:26	1,222	239.0000	CHIX	00340558116TRLO0
24-Jul-2026	10:18:26	1,307	239.0000	CHIX	00340558117TRLO0
24-Jul-2026	10:57:52	480	239.6000	BATE	00340561503TRLO0
24-Jul-2026	10:58:56	573	239.6000	CHIX	00340561565TRLO0
24-Jul-2026	11:17:32	21	239.6000	CHIX	00340562991TRLO0
24-Jul-2026	11:26:34	400	239.6000	CHIX	00340563617TRLO0
24-Jul-2026	11:26:34	784	239.6000	BATE	00340563618TRLO0
24-Jul-2026	11:26:34	2,814	239.6000	CHIX	00340563619TRLO0
24-Jul-2026	11:26:34	1,873	239.6000	CHIX	00340563620TRLO0
24-Jul-2026	11:26:34	1,853	239.6000	CHIX	00340563621TRLO0
24-Jul-2026	11:34:31	477	239.4000	BATE	00340564060TRLO0
24-Jul-2026	11:35:21	14,190	239.4000	CHIX	00340564140TRLO0
24-Jul-2026	11:35:21	176	239.4000	BATE	00340564141TRLO0
24-Jul-2026	11:35:21	629	239.4000	BATE	00340564142TRLO0
24-Jul-2026	11:35:21	635	239.4000	BATE	00340564143TRLO0
24-Jul-2026	11:35:21	628	239.4000	TRQX	00340564144TRLO0
24-Jul-2026	11:35:35	641	239.0000	BATE	00340564159TRLO0
24-Jul-2026	11:43:03	555	239.0000	TRQX	00340564580TRLO0
24-Jul-2026	12:02:17	617	239.0000	XLON	00340565842TRLO0
24-Jul-2026	12:05:36	631	239.0000	BATE	00340566145TRLO0
24-Jul-2026	12:05:36	1,259	239.0000	CHIX	00340566146TRLO0
24-Jul-2026	12:05:36	4,799	239.0000	CHIX	00340566147TRLO0
24-Jul-2026	12:05:36	45	239.0000	TRQX	00340566148TRLO0
24-Jul-2026	12:05:36	602	239.0000	TRQX	00340566149TRLO0
24-Jul-2026	12:20:02	627	238.6000	CHIX	00340567338TRLO0
24-Jul-2026	12:20:02	608	238.6000	CHIX	00340567339TRLO0
24-Jul-2026	12:20:02	610	238.6000	CHIX	00340567340TRLO0
24-Jul-2026	12:20:02	607	238.6000	CHIX	00340567341TRLO0
24-Jul-2026	12:20:02	630	238.6000	CHIX	00340567342TRLO0
24-Jul-2026	12:27:26	596	238.6000	CHIX	00340567830TRLO0
24-Jul-2026	12:45:39	1,243	239.0000	CHIX	00340568981TRLO0
24-Jul-2026	12:45:39	1,918	239.0000	CHIX	00340568982TRLO0
24-Jul-2026	13:01:50	2,520	239.4000	CHIX	00340570774TRLO0
24-Jul-2026	13:01:50	1,846	239.4000	CHIX	00340570775TRLO0
24-Jul-2026	13:01:50	607	239.2000	CHIX	00340570776TRLO0
24-Jul-2026	13:01:50	3,738	239.2000	CHIX	00340570777TRLO0
24-Jul-2026	13:04:44	201	239.0000	CHIX	00340570986TRLO0
24-Jul-2026	13:04:56	604	239.0000	BATE	00340570996TRLO0
24-Jul-2026	13:04:56	1,048	239.0000	CHIX	00340570997TRLO0
24-Jul-2026	13:04:56	1,215	239.0000	CHIX	00340570998TRLO0
24-Jul-2026	13:04:56	601	239.0000	TRQX	00340570999TRLO0
24-Jul-2026	13:10:59	621	238.8000	XLON	00340571505TRLO0
24-Jul-2026	13:10:59	97	238.8000	XLON	00340571506TRLO0
24-Jul-2026	13:19:50	550	238.8000	XLON	00340572264TRLO0
24-Jul-2026	14:09:11	1,231	239.4000	CHIX	00340577427TRLO0
24-Jul-2026	14:31:13	1,373	240.4000	CHIX	00340581356TRLO0
24-Jul-2026	14:31:13	10,249	240.4000	CHIX	00340581357TRLO0
24-Jul-2026	14:31:13	7,437	240.4000	CHIX	00340581358TRLO0
24-Jul-2026	14:31:13	2,472	240.4000	CHIX	00340581359TRLO0
24-Jul-2026	14:31:13	620	240.2000	CHIX	00340581360TRLO0
24-Jul-2026	14:32:02	127	240.2000	CHIX	00340581635TRLO0
24-Jul-2026	14:35:31	141	240.2000	CHIX	00340582421TRLO0
24-Jul-2026	15:11:12	1,227	241.2000	CHIX	00340591429TRLO0
24-Jul-2026	15:11:12	873	241.2000	CHIX	00340591430TRLO0
24-Jul-2026	15:11:12	15,717	241.2000	CHIX	00340591431TRLO0
24-Jul-2026	15:12:22	416	241.0000	TRQX	00340591690TRLO0
24-Jul-2026	15:12:23	181	241.0000	CHIX	00340591693TRLO0
24-Jul-2026	15:16:19	961	241.0000	BATE	00340592692TRLO0
24-Jul-2026	15:16:19	985	241.0000	BATE	00340592693TRLO0
24-Jul-2026	15:16:53	125	241.0000	CHIX	00340592807TRLO0
24-Jul-2026	15:17:21	1,922	241.0000	TRQX	00340592875TRLO0
24-Jul-2026	15:17:43	240	241.0000	CHIX	00340592977TRLO0
24-Jul-2026	15:17:53	1,922	241.0000	BATE	00340593039TRLO0
24-Jul-2026	15:24:47	1,315	241.0000	BATE	00340594634TRLO0
24-Jul-2026	15:25:17	963	241.0000	BATE	00340594924TRLO0
24-Jul-2026	15:25:27	1,228	241.0000	CHIX	00340595065TRLO0
24-Jul-2026	15:28:57	1,500	241.0000	CHIX	00340595868TRLO0
24-Jul-2026	15:28:57	7,133	241.0000	CHIX	00340595869TRLO0
24-Jul-2026	15:28:59	1,883	241.0000	CHIX	00340595874TRLO0
24-Jul-2026	15:28:59	472	241.0000	CHIX	00340595875TRLO0
24-Jul-2026	15:28:59	1,605	241.0000	XLON	00340595876TRLO0
24-Jul-2026	15:28:59	5,055	241.0000	CHIX	00340595877TRLO0
24-Jul-2026	15:28:59	172	241.0000	TRQX	00340595878TRLO0
24-Jul-2026	15:28:59	9,249	241.0000	CHIX	00340595879TRLO0
24-Jul-2026	15:28:59	6,924	241.0000	XLON	00340595880TRLO0
24-Jul-2026	15:28:59	8,568	241.0000	CHIX	00340595881TRLO0
24-Jul-2026	15:28:59	865	241.0000	XLON	00340595882TRLO0
24-Jul-2026	15:28:59	13,402	241.0000	CHIX	00340595883TRLO0
24-Jul-2026	15:31:30	628	241.0000	CHIX	00340596582TRLO0
24-Jul-2026	15:33:15	3,962	240.8000	CHIX	00340596956TRLO0
24-Jul-2026	15:33:15	683	240.8000	BATE	00340596957TRLO0
24-Jul-2026	15:33:15	613	240.8000	CHIX	00340596958TRLO0
24-Jul-2026	15:33:15	610	240.8000	TRQX	00340596959TRLO0
24-Jul-2026	15:33:15	647	240.8000	TRQX	00340596960TRLO0
24-Jul-2026	15:36:08	456	240.6000	XLON	00340597665TRLO0
24-Jul-2026	15:49:14	79	240.6000	XLON	00340600812TRLO0
24-Jul-2026	15:49:47	64	240.6000	XLON	00340601027TRLO0
24-Jul-2026	16:02:07	597	240.6000	BATE	00340604382TRLO0
24-Jul-2026	16:02:07	1,581	240.6000	CHIX	00340604383TRLO0
24-Jul-2026	16:02:07	622	240.6000	CHIX	00340604384TRLO0
24-Jul-2026	16:02:07	15,401	240.6000	CHIX	00340604385TRLO0
24-Jul-2026	16:02:07	606	240.6000	TRQX	00340604386TRLO0
24-Jul-2026	16:03:56	654	240.8000	XLON	00340604769TRLO0
24-Jul-2026	16:04:22	605	240.8000	XLON	00340604905TRLO0
24-Jul-2026	16:04:46	630	240.8000	XLON	00340604994TRLO0
24-Jul-2026	16:05:07	69	240.8000	CHIX	00340605074TRLO0
24-Jul-2026	16:05:12	630	240.8000	XLON	00340605115TRLO0
24-Jul-2026	16:05:14	400	240.8000	CHIX	00340605166TRLO0
24-Jul-2026	16:05:15	161	240.8000	CHIX	00340605167TRLO0
24-Jul-2026	16:20:23	1,196	241.6000	BATE	00340610794TRLO0
24-Jul-2026	16:24:03	423	241.6000	BATE	00340612272TRLO0
24-Jul-2026	16:26:38	30	241.8000	CHIX	00340613380TRLO0
24-Jul-2026	16:27:30	349	242.2000	CHIX	00340613747TRLO0
24-Jul-2026	16:27:30	2,451	242.2000	CHIX	00340613748TRLO0
24-Jul-2026	16:27:33	13,751	242.2000	CHIX	00340613791TRLO0
24-Jul-2026	16:29:50	86	241.8000	CHIX	00340615462TRLO0

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 rns@lseg.com 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