Sign In
Last checked at 
Today 07:00
FirstGroup Plc - Transaction in Own SharesFirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, July 06
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 18 June 2026, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.
| Date of Purchase | Number of Ordinary Shares Purchased | Weighted average price paid (p) | Lowest price paid (p) | Highest price paid (p) |
| 29 June 2026 | 491,246 | 190.1616 | 188.2000 | 192.1000 |
| 30 June 2026 | 482,724 | 189.3916 | 188.1000 | 190.5000 |
| 01 July 2026 | 501,109 | 189.7471 | 188.3000 | 192.3000 |
| 02 July 2026 | 537,719 | 187.3194 | 185.3000 | 188.5000 |
| 03 July 2026 | 561,345 | 188.5720 | 186.1000 | 189.5000 |
Following the above purchase, FirstGroup holds 13,076,828 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 557,618,187. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 03 July 2026 is 557,618,187. This figure may be used by shareholders 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, FirstGroup under the FCA’s Disclosure and Transparency Rules.
| Contacts at FirstGroup |
|
| Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
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 FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform | Daily Weighted Average price of share acquired (GBp) | Daily total volume (shares) |
| XLON | 189.2798 | 60,010 |
| BATE | 189.0239 | 325,088 |
| CHIX | 188.9707 | 1,981,961 |
| TRQX | 189.1137 | 206,849 |
| AQXE | 189.4000 | 235 |
Individual Transactions
| Transaction Date | Transaction Time | Volume | Price | Platform | Transaction Ref |
| 29-Jun-2026 | 08:25:00 | 4,988 | 191.4000 | BATE | 00337459376TRLO0 |
| 29-Jun-2026 | 08:25:00 | 491 | 191.4000 | BATE | 00337459377TRLO0 |
| 29-Jun-2026 | 08:25:00 | 5,479 | 191.4000 | CHIX | 00337459378TRLO0 |
| 29-Jun-2026 | 08:25:00 | 5,479 | 191.4000 | CHIX | 00337459379TRLO0 |
| 29-Jun-2026 | 08:25:00 | 5,479 | 191.4000 | CHIX | 00337459380TRLO0 |
| 29-Jun-2026 | 08:25:00 | 934 | 191.4000 | TRQX | 00337459381TRLO0 |
| 29-Jun-2026 | 08:25:00 | 3,985 | 191.4000 | TRQX | 00337459382TRLO0 |
| 29-Jun-2026 | 08:25:00 | 560 | 191.4000 | TRQX | 00337459383TRLO0 |
| 29-Jun-2026 | 08:28:00 | 1,580 | 191.2000 | CHIX | 00337459631TRLO0 |
| 29-Jun-2026 | 08:28:00 | 560 | 191.2000 | CHIX | 00337459639TRLO0 |
| 29-Jun-2026 | 08:41:00 | 488 | 191.5000 | BATE | 00337460372TRLO0 |
| 29-Jun-2026 | 08:41:00 | 439 | 191.5000 | BATE | 00337460373TRLO0 |
| 29-Jun-2026 | 08:41:00 | 961 | 191.5000 | CHIX | 00337460374TRLO0 |
| 29-Jun-2026 | 08:41:00 | 734 | 191.5000 | CHIX | 00337460375TRLO0 |
| 29-Jun-2026 | 08:43:00 | 82 | 191.3000 | CHIX | 00337460487TRLO0 |
| 29-Jun-2026 | 08:49:00 | 644 | 191.3000 | BATE | 00337460754TRLO0 |
| 29-Jun-2026 | 08:49:00 | 5,397 | 191.3000 | CHIX | 00337460755TRLO0 |
| 29-Jun-2026 | 08:49:00 | 5,479 | 191.3000 | CHIX | 00337460756TRLO0 |
| 29-Jun-2026 | 08:49:00 | 456 | 191.3000 | TRQX | 00337460757TRLO0 |
| 29-Jun-2026 | 08:49:00 | 434 | 191.3000 | TRQX | 00337460758TRLO0 |
| 29-Jun-2026 | 08:56:00 | 474 | 191.3000 | CHIX | 00337461281TRLO0 |
| 29-Jun-2026 | 08:56:00 | 459 | 191.3000 | BATE | 00337461282TRLO0 |
| 29-Jun-2026 | 08:56:00 | 1,545 | 191.3000 | CHIX | 00337461283TRLO0 |
| 29-Jun-2026 | 08:56:00 | 578 | 191.3000 | CHIX | 00337461284TRLO0 |
| 29-Jun-2026 | 08:56:00 | 415 | 191.3000 | TRQX | 00337461285TRLO0 |
| 29-Jun-2026 | 09:01:00 | 891 | 191.7000 | CHIX | 00337461785TRLO0 |
| 29-Jun-2026 | 09:01:00 | 507 | 191.7000 | CHIX | 00337461786TRLO0 |
| 29-Jun-2026 | 09:01:00 | 1,400 | 191.7000 | CHIX | 00337461787TRLO0 |
| 29-Jun-2026 | 09:01:00 | 274 | 191.7000 | CHIX | 00337461788TRLO0 |
| 29-Jun-2026 | 09:01:00 | 11 | 191.6000 | CHIX | 00337461798TRLO0 |
| 29-Jun-2026 | 09:18:00 | 141 | 191.7000 | CHIX | 00337464023TRLO0 |
| 29-Jun-2026 | 09:26:00 | 6 | 191.7000 | CHIX | 00337464732TRLO0 |
| 29-Jun-2026 | 09:29:00 | 3,255 | 191.7000 | CHIX | 00337464922TRLO0 |
| 29-Jun-2026 | 09:29:00 | 2,168 | 191.7000 | BATE | 00337464923TRLO0 |
| 29-Jun-2026 | 09:29:00 | 2,077 | 191.7000 | CHIX | 00337464924TRLO0 |
| 29-Jun-2026 | 09:29:00 | 4,013 | 191.7000 | CHIX | 00337464925TRLO0 |
| 29-Jun-2026 | 09:29:00 | 1,775 | 191.7000 | TRQX | 00337464926TRLO0 |
| 29-Jun-2026 | 09:29:00 | 1,319 | 191.7000 | XLON | 00337464927TRLO0 |
| 29-Jun-2026 | 09:29:00 | 1,843 | 191.7000 | XLON | 00337464928TRLO0 |
| 29-Jun-2026 | 09:35:00 | 135 | 191.4000 | CHIX | 00337465429TRLO0 |
| 29-Jun-2026 | 09:35:00 | 407 | 191.4000 | BATE | 00337465431TRLO0 |
| 29-Jun-2026 | 09:35:00 | 492 | 191.4000 | BATE | 00337465432TRLO0 |
| 29-Jun-2026 | 09:35:00 | 391 | 191.4000 | BATE | 00337465433TRLO0 |
| 29-Jun-2026 | 09:35:00 | 3,449 | 191.4000 | CHIX | 00337465435TRLO0 |
| 29-Jun-2026 | 09:35:00 | 1,895 | 191.4000 | CHIX | 00337465436TRLO0 |
| 29-Jun-2026 | 09:35:00 | 2,837 | 191.4000 | XLON | 00337465437TRLO0 |
| 29-Jun-2026 | 09:35:00 | 871 | 191.4000 | TRQX | 00337465438TRLO0 |
| 29-Jun-2026 | 09:48:00 | 100 | 191.5000 | CHIX | 00337466780TRLO0 |
| 29-Jun-2026 | 09:51:00 | 773 | 191.8000 | CHIX | 00337467082TRLO0 |
| 29-Jun-2026 | 09:56:00 | 862 | 191.9000 | CHIX | 00337467427TRLO0 |
| 29-Jun-2026 | 09:56:00 | 845 | 191.9000 | BATE | 00337467428TRLO0 |
| 29-Jun-2026 | 09:56:00 | 624 | 191.9000 | CHIX | 00337467429TRLO0 |
| 29-Jun-2026 | 09:56:00 | 235 | 191.9000 | CHIX | 00337467430TRLO0 |
| 29-Jun-2026 | 09:56:00 | 2,509 | 191.9000 | CHIX | 00337467433TRLO0 |
| 29-Jun-2026 | 09:56:00 | 5,479 | 191.9000 | CHIX | 00337467434TRLO0 |
| 29-Jun-2026 | 10:00:00 | 727 | 191.8000 | CHIX | 00337467769TRLO0 |
| 29-Jun-2026 | 10:02:00 | 239 | 191.8000 | CHIX | 00337467835TRLO0 |
| 29-Jun-2026 | 10:02:00 | 767 | 191.8000 | CHIX | 00337467836TRLO0 |
| 29-Jun-2026 | 10:02:00 | 118 | 191.8000 | CHIX | 00337467840TRLO0 |
| 29-Jun-2026 | 10:27:00 | 2,217 | 191.9000 | CHIX | 00337469879TRLO0 |
| 29-Jun-2026 | 10:28:00 | 183 | 192.0000 | CHIX | 00337469961TRLO0 |
| 29-Jun-2026 | 10:29:00 | 709 | 192.0000 | CHIX | 00337469987TRLO0 |
| 29-Jun-2026 | 10:29:00 | 971 | 192.0000 | CHIX | 00337469988TRLO0 |
| 29-Jun-2026 | 10:29:00 | 511 | 192.0000 | CHIX | 00337469992TRLO0 |
| 29-Jun-2026 | 10:31:00 | 800 | 191.9000 | CHIX | 00337470212TRLO0 |
| 29-Jun-2026 | 10:33:00 | 448 | 192.1000 | CHIX | 00337470305TRLO0 |
| 29-Jun-2026 | 10:48:00 | 5 | 192.0000 | CHIX | 00337471436TRLO0 |
| 29-Jun-2026 | 10:48:00 | 1,228 | 192.0000 | BATE | 00337471437TRLO0 |
| 29-Jun-2026 | 10:48:00 | 3,156 | 192.0000 | CHIX | 00337471438TRLO0 |
| 29-Jun-2026 | 10:48:00 | 5,479 | 192.0000 | CHIX | 00337471439TRLO0 |
| 29-Jun-2026 | 10:48:00 | 5,479 | 192.0000 | CHIX | 00337471440TRLO0 |
| 29-Jun-2026 | 10:48:00 | 413 | 192.0000 | TRQX | 00337471441TRLO0 |
| 29-Jun-2026 | 10:51:00 | 435 | 191.7000 | BATE | 00337471610TRLO0 |
| 29-Jun-2026 | 10:51:00 | 2,658 | 191.7000 | CHIX | 00337471611TRLO0 |
| 29-Jun-2026 | 10:51:00 | 2,421 | 191.7000 | CHIX | 00337471612TRLO0 |
| 29-Jun-2026 | 10:51:00 | 429 | 191.7000 | TRQX | 00337471613TRLO0 |
| 29-Jun-2026 | 10:57:00 | 5 | 191.6000 | CHIX | 00337472137TRLO0 |
| 29-Jun-2026 | 10:57:00 | 437 | 191.6000 | CHIX | 00337472138TRLO0 |
| 29-Jun-2026 | 11:01:00 | 1,314 | 191.5000 | CHIX | 00337472536TRLO0 |
| 29-Jun-2026 | 11:01:00 | 3,693 | 191.5000 | CHIX | 00337472537TRLO0 |
| 29-Jun-2026 | 11:12:00 | 243 | 191.5000 | CHIX | 00337473379TRLO0 |
| 29-Jun-2026 | 11:15:00 | 413 | 191.5000 | BATE | 00337473571TRLO0 |
| 29-Jun-2026 | 11:15:00 | 4,249 | 191.5000 | CHIX | 00337473573TRLO0 |
| 29-Jun-2026 | 11:15:00 | 466 | 191.5000 | XLON | 00337473574TRLO0 |
| 29-Jun-2026 | 11:15:00 | 407 | 191.5000 | TRQX | 00337473575TRLO0 |
| 29-Jun-2026 | 11:15:00 | 450 | 191.5000 | TRQX | 00337473576TRLO0 |
| 29-Jun-2026 | 11:15:00 | 478 | 191.3000 | CHIX | 00337473577TRLO0 |
| 29-Jun-2026 | 11:16:00 | 467 | 191.1000 | CHIX | 00337473651TRLO0 |
| 29-Jun-2026 | 11:28:00 | 148 | 190.8000 | CHIX | 00337474457TRLO0 |
| 29-Jun-2026 | 11:51:00 | 896 | 191.2000 | CHIX | 00337475836TRLO0 |
| 29-Jun-2026 | 11:51:00 | 380 | 191.2000 | CHIX | 00337475837TRLO0 |
| 29-Jun-2026 | 11:51:00 | 1,288 | 191.2000 | CHIX | 00337475838TRLO0 |
| 29-Jun-2026 | 11:53:00 | 418 | 191.2000 | BATE | 00337475981TRLO0 |
| 29-Jun-2026 | 11:53:00 | 91 | 191.2000 | CHIX | 00337475982TRLO0 |
| 29-Jun-2026 | 11:53:00 | 2,674 | 191.2000 | CHIX | 00337475983TRLO0 |
| 29-Jun-2026 | 11:53:00 | 5,479 | 191.1000 | CHIX | 00337475984TRLO0 |
| 29-Jun-2026 | 11:53:00 | 449 | 191.2000 | TRQX | 00337475985TRLO0 |
| 29-Jun-2026 | 12:03:00 | 872 | 190.9000 | BATE | 00337476668TRLO0 |
| 29-Jun-2026 | 12:03:00 | 2,201 | 190.9000 | CHIX | 00337476669TRLO0 |
| 29-Jun-2026 | 12:03:00 | 643 | 190.9000 | CHIX | 00337476670TRLO0 |
| 29-Jun-2026 | 12:03:00 | 1,274 | 190.9000 | CHIX | 00337476671TRLO0 |
| 29-Jun-2026 | 12:03:00 | 2,038 | 190.9000 | CHIX | 00337476672TRLO0 |
| 29-Jun-2026 | 12:03:00 | 742 | 190.9000 | CHIX | 00337476673TRLO0 |
| 29-Jun-2026 | 12:03:00 | 782 | 190.9000 | CHIX | 00337476674TRLO0 |
| 29-Jun-2026 | 12:03:00 | 476 | 190.8000 | CHIX | 00337476675TRLO0 |
| 29-Jun-2026 | 12:03:00 | 875 | 190.9000 | TRQX | 00337476676TRLO0 |
| 29-Jun-2026 | 12:10:00 | 434 | 191.2000 | CHIX | 00337477154TRLO0 |
| 29-Jun-2026 | 12:14:00 | 444 | 191.1000 | CHIX | 00337477437TRLO0 |
| 29-Jun-2026 | 12:14:00 | 607 | 191.1000 | BATE | 00337477438TRLO0 |
| 29-Jun-2026 | 12:14:00 | 1,303 | 191.1000 | CHIX | 00337477439TRLO0 |
| 29-Jun-2026 | 12:14:00 | 425 | 191.1000 | TRQX | 00337477440TRLO0 |
| 29-Jun-2026 | 12:14:00 | 1,316 | 191.1000 | CHIX | 00337477441TRLO0 |
| 29-Jun-2026 | 12:28:00 | 201 | 190.7000 | CHIX | 00337478488TRLO0 |
| 29-Jun-2026 | 12:28:00 | 1,510 | 190.7000 | CHIX | 00337478489TRLO0 |
| 29-Jun-2026 | 12:28:00 | 449 | 190.7000 | BATE | 00337478490TRLO0 |
| 29-Jun-2026 | 12:28:00 | 430 | 190.7000 | XLON | 00337478491TRLO0 |
| 29-Jun-2026 | 12:28:00 | 465 | 190.7000 | XLON | 00337478492TRLO0 |
| 29-Jun-2026 | 12:28:00 | 431 | 190.7000 | TRQX | 00337478493TRLO0 |
| 29-Jun-2026 | 12:31:00 | 458 | 190.8000 | CHIX | 00337478848TRLO0 |
| 29-Jun-2026 | 12:31:00 | 416 | 190.8000 | CHIX | 00337478895TRLO0 |
| 29-Jun-2026 | 12:36:00 | 412 | 190.7000 | BATE | 00337479233TRLO0 |
| 29-Jun-2026 | 12:36:00 | 433 | 190.7000 | CHIX | 00337479234TRLO0 |
| 29-Jun-2026 | 12:36:00 | 507 | 190.7000 | CHIX | 00337479235TRLO0 |
| 29-Jun-2026 | 12:36:00 | 5,479 | 190.7000 | CHIX | 00337479236TRLO0 |
| 29-Jun-2026 | 12:36:00 | 416 | 190.7000 | TRQX | 00337479237TRLO0 |
| 29-Jun-2026 | 12:42:00 | 83 | 190.3000 | XLON | 00337479641TRLO0 |
| 29-Jun-2026 | 12:58:00 | 14 | 191.0000 | CHIX | 00337480866TRLO0 |
| 29-Jun-2026 | 12:58:00 | 72 | 191.0000 | CHIX | 00337480896TRLO0 |
| 29-Jun-2026 | 12:59:00 | 8 | 191.0000 | CHIX | 00337480977TRLO0 |
| 29-Jun-2026 | 12:59:00 | 43 | 191.0000 | CHIX | 00337480979TRLO0 |
| 29-Jun-2026 | 13:28:00 | 189 | 191.3000 | CHIX | 00337483472TRLO0 |
| 29-Jun-2026 | 13:28:00 | 3,220 | 191.3000 | BATE | 00337483473TRLO0 |
| 29-Jun-2026 | 13:28:00 | 5,290 | 191.3000 | CHIX | 00337483474TRLO0 |
| 29-Jun-2026 | 13:28:00 | 5,479 | 191.3000 | CHIX | 00337483475TRLO0 |
| 29-Jun-2026 | 13:28:00 | 2,867 | 191.3000 | XLON | 00337483476TRLO0 |
| 29-Jun-2026 | 13:28:00 | 1,741 | 191.3000 | TRQX | 00337483477TRLO0 |
| 29-Jun-2026 | 13:38:00 | 431 | 191.1000 | CHIX | 00337484882TRLO0 |
| 29-Jun-2026 | 13:38:00 | 853 | 191.1000 | CHIX | 00337484883TRLO0 |
| 29-Jun-2026 | 13:38:00 | 406 | 191.1000 | CHIX | 00337484884TRLO0 |
| 29-Jun-2026 | 13:43:00 | 860 | 191.1000 | BATE | 00337485439TRLO0 |
| 29-Jun-2026 | 13:43:00 | 427 | 191.1000 | BATE | 00337485440TRLO0 |
| 29-Jun-2026 | 13:43:00 | 2,158 | 191.1000 | CHIX | 00337485441TRLO0 |
| 29-Jun-2026 | 13:43:00 | 251 | 191.1000 | CHIX | 00337485442TRLO0 |
| 29-Jun-2026 | 13:43:00 | 2,325 | 191.1000 | CHIX | 00337485443TRLO0 |
| 29-Jun-2026 | 13:43:00 | 5,479 | 191.1000 | CHIX | 00337485444TRLO0 |
| 29-Jun-2026 | 13:43:00 | 3,875 | 191.1000 | TRQX | 00337485445TRLO0 |
| 29-Jun-2026 | 13:43:00 | 2,448 | 190.2000 | CHIX | 00337485473TRLO0 |
| 29-Jun-2026 | 13:43:00 | 1,256 | 190.1000 | CHIX | 00337485474TRLO0 |
| 29-Jun-2026 | 13:43:00 | 1,478 | 190.1000 | CHIX | 00337485475TRLO0 |
| 29-Jun-2026 | 14:00:00 | 415 | 189.9000 | BATE | 00337487656TRLO0 |
| 29-Jun-2026 | 14:00:00 | 456 | 189.9000 | CHIX | 00337487657TRLO0 |
| 29-Jun-2026 | 14:00:00 | 413 | 189.9000 | CHIX | 00337487658TRLO0 |
| 29-Jun-2026 | 14:00:00 | 71 | 189.9000 | CHIX | 00337487659TRLO0 |
| 29-Jun-2026 | 14:00:00 | 342 | 189.9000 | CHIX | 00337487660TRLO0 |
| 29-Jun-2026 | 14:00:00 | 434 | 189.9000 | TRQX | 00337487661TRLO0 |
| 29-Jun-2026 | 14:09:00 | 1,060 | 189.7000 | CHIX | 00337488610TRLO0 |
| 29-Jun-2026 | 14:09:00 | 1,387 | 189.7000 | BATE | 00337488611TRLO0 |
| 29-Jun-2026 | 14:09:00 | 4,419 | 189.7000 | CHIX | 00337488612TRLO0 |
| 29-Jun-2026 | 14:09:00 | 474 | 189.7000 | TRQX | 00337488613TRLO0 |
| 29-Jun-2026 | 14:09:00 | 450 | 189.7000 | TRQX | 00337488614TRLO0 |
| 29-Jun-2026 | 14:09:00 | 424 | 189.7000 | TRQX | 00337488615TRLO0 |
| 29-Jun-2026 | 14:22:00 | 365 | 189.4000 | CHIX | 00337490135TRLO0 |
| 29-Jun-2026 | 14:23:00 | 843 | 189.4000 | BATE | 00337490304TRLO0 |
| 29-Jun-2026 | 14:23:00 | 839 | 189.4000 | BATE | 00337490305TRLO0 |
| 29-Jun-2026 | 14:23:00 | 4,339 | 189.4000 | CHIX | 00337490306TRLO0 |
| 29-Jun-2026 | 14:23:00 | 868 | 189.4000 | TRQX | 00337490307TRLO0 |
| 29-Jun-2026 | 14:23:00 | 5,479 | 189.4000 | CHIX | 00337490308TRLO0 |
| 29-Jun-2026 | 14:29:00 | 886 | 189.1000 | XLON | 00337491278TRLO0 |
| 29-Jun-2026 | 14:31:00 | 800 | 189.1000 | CHIX | 00337492228TRLO0 |
| 29-Jun-2026 | 14:31:00 | 2,478 | 189.2000 | BATE | 00337492495TRLO0 |
| 29-Jun-2026 | 14:31:00 | 1,383 | 189.2000 | TRQX | 00337492496TRLO0 |
| 29-Jun-2026 | 14:31:00 | 1,347 | 189.2000 | XLON | 00337492497TRLO0 |
| 29-Jun-2026 | 14:33:00 | 1,147 | 189.2000 | CHIX | 00337493118TRLO0 |
| 29-Jun-2026 | 14:33:00 | 719 | 189.2000 | BATE | 00337493119TRLO0 |
| 29-Jun-2026 | 14:33:00 | 2,800 | 189.2000 | CHIX | 00337493120TRLO0 |
| 29-Jun-2026 | 14:33:00 | 1,532 | 189.2000 | CHIX | 00337493121TRLO0 |
| 29-Jun-2026 | 14:33:00 | 5,479 | 189.2000 | CHIX | 00337493122TRLO0 |
| 29-Jun-2026 | 14:33:00 | 457 | 189.2000 | TRQX | 00337493123TRLO0 |
| 29-Jun-2026 | 14:33:00 | 477 | 189.2000 | TRQX | 00337493124TRLO0 |
| 29-Jun-2026 | 14:34:00 | 200 | 189.1000 | BATE | 00337493453TRLO0 |
| 29-Jun-2026 | 14:34:00 | 1,795 | 189.1000 | CHIX | 00337493505TRLO0 |
| 29-Jun-2026 | 14:34:00 | 316 | 189.1000 | BATE | 00337493506TRLO0 |
| 29-Jun-2026 | 14:34:00 | 457 | 189.1000 | BATE | 00337493507TRLO0 |
| 29-Jun-2026 | 14:34:00 | 3,684 | 189.1000 | CHIX | 00337493508TRLO0 |
| 29-Jun-2026 | 14:34:00 | 523 | 189.1000 | TRQX | 00337493509TRLO0 |
| 29-Jun-2026 | 14:34:00 | 523 | 189.1000 | TRQX | 00337493510TRLO0 |
| 29-Jun-2026 | 14:35:00 | 100 | 189.0000 | BATE | 00337493909TRLO0 |
| 29-Jun-2026 | 14:36:00 | 1,636 | 189.0000 | CHIX | 00337494164TRLO0 |
| 29-Jun-2026 | 14:36:00 | 919 | 189.0000 | CHIX | 00337494165TRLO0 |
| 29-Jun-2026 | 14:36:00 | 257 | 189.0000 | CHIX | 00337494166TRLO0 |
| 29-Jun-2026 | 14:36:00 | 654 | 189.0000 | BATE | 00337494211TRLO0 |
| 29-Jun-2026 | 14:36:00 | 1,388 | 189.0000 | CHIX | 00337494231TRLO0 |
| 29-Jun-2026 | 14:36:00 | 1,065 | 189.0000 | CHIX | 00337494232TRLO0 |
| 29-Jun-2026 | 14:36:00 | 29 | 189.0000 | CHIX | 00337494233TRLO0 |
| 29-Jun-2026 | 14:36:00 | 891 | 189.0000 | CHIX | 00337494236TRLO0 |
| 29-Jun-2026 | 14:36:00 | 156 | 189.0000 | BATE | 00337494237TRLO0 |
| 29-Jun-2026 | 14:36:00 | 983 | 189.0000 | TRQX | 00337494238TRLO0 |
| 29-Jun-2026 | 14:37:00 | 416 | 188.9000 | CHIX | 00337494316TRLO0 |
| 29-Jun-2026 | 14:40:00 | 461 | 188.9000 | BATE | 00337495291TRLO0 |
| 29-Jun-2026 | 14:40:00 | 4 | 188.9000 | CHIX | 00337495292TRLO0 |
| 29-Jun-2026 | 14:45:00 | 2,786 | 189.6000 | CHIX | 00337497592TRLO0 |
| 29-Jun-2026 | 14:45:00 | 1,813 | 189.6000 | BATE | 00337497593TRLO0 |
| 29-Jun-2026 | 14:45:00 | 5,062 | 189.6000 | CHIX | 00337497594TRLO0 |
| 29-Jun-2026 | 14:45:00 | 1,502 | 189.6000 | CHIX | 00337497595TRLO0 |
| 29-Jun-2026 | 14:45:00 | 3,977 | 189.6000 | CHIX | 00337497596TRLO0 |
| 29-Jun-2026 | 14:45:00 | 2,263 | 189.6000 | TRQX | 00337497597TRLO0 |
| 29-Jun-2026 | 14:50:00 | 1,154 | 189.8000 | BATE | 00337500066TRLO0 |
| 29-Jun-2026 | 14:50:00 | 209 | 189.8000 | BATE | 00337500067TRLO0 |
| 29-Jun-2026 | 14:50:00 | 1,753 | 189.8000 | CHIX | 00337500068TRLO0 |
| 29-Jun-2026 | 14:50:00 | 1,292 | 189.8000 | CHIX | 00337500069TRLO0 |
| 29-Jun-2026 | 14:53:00 | 110 | 189.8000 | TRQX | 00337502051TRLO0 |
| 29-Jun-2026 | 14:53:00 | 3 | 189.8000 | TRQX | 00337502052TRLO0 |
| 29-Jun-2026 | 14:53:00 | 171 | 189.8000 | TRQX | 00337502053TRLO0 |
| 29-Jun-2026 | 14:53:00 | 84 | 189.8000 | CHIX | 00337502054TRLO0 |
| 29-Jun-2026 | 14:53:00 | 160 | 189.8000 | TRQX | 00337502055TRLO0 |
| 29-Jun-2026 | 14:53:00 | 481 | 189.8000 | BATE | 00337502056TRLO0 |
| 29-Jun-2026 | 14:53:00 | 1,346 | 189.8000 | CHIX | 00337502057TRLO0 |
| 29-Jun-2026 | 14:53:00 | 2,763 | 189.8000 | CHIX | 00337502058TRLO0 |
| 29-Jun-2026 | 14:58:00 | 1,299 | 190.3000 | BATE | 00337504403TRLO0 |
| 29-Jun-2026 | 14:58:00 | 414 | 190.3000 | CHIX | 00337504404TRLO0 |
| 29-Jun-2026 | 14:58:00 | 1,305 | 190.3000 | CHIX | 00337504405TRLO0 |
| 29-Jun-2026 | 14:58:00 | 3,023 | 190.3000 | CHIX | 00337504406TRLO0 |
| 29-Jun-2026 | 14:58:00 | 3,951 | 190.3000 | CHIX | 00337504407TRLO0 |
| 29-Jun-2026 | 14:58:00 | 1,528 | 190.3000 | CHIX | 00337504408TRLO0 |
| 29-Jun-2026 | 14:58:00 | 3,442 | 190.1000 | CHIX | 00337504470TRLO0 |
| 29-Jun-2026 | 14:59:00 | 1,400 | 190.1000 | CHIX | 00337505141TRLO0 |
| 29-Jun-2026 | 14:59:00 | 2,182 | 190.1000 | CHIX | 00337505142TRLO0 |
| 29-Jun-2026 | 15:09:00 | 1,932 | 189.7000 | CHIX | 00337509870TRLO0 |
| 29-Jun-2026 | 15:09:00 | 431 | 189.7000 | CHIX | 00337509871TRLO0 |
| 29-Jun-2026 | 15:09:00 | 447 | 189.7000 | CHIX | 00337509872TRLO0 |
| 29-Jun-2026 | 15:09:00 | 420 | 189.7000 | CHIX | 00337509873TRLO0 |
| 29-Jun-2026 | 15:09:00 | 476 | 189.7000 | TRQX | 00337509874TRLO0 |
| 29-Jun-2026 | 15:10:00 | 467 | 189.6000 | BATE | 00337510572TRLO0 |
| 29-Jun-2026 | 15:10:00 | 2,738 | 189.6000 | CHIX | 00337510573TRLO0 |
| 29-Jun-2026 | 15:10:00 | 2,741 | 189.6000 | CHIX | 00337510574TRLO0 |
| 29-Jun-2026 | 15:10:00 | 5,479 | 189.6000 | CHIX | 00337510575TRLO0 |
| 29-Jun-2026 | 15:10:00 | 433 | 189.6000 | BATE | 00337510576TRLO0 |
| 29-Jun-2026 | 15:10:00 | 168 | 189.6000 | TRQX | 00337510578TRLO0 |
| 29-Jun-2026 | 15:10:00 | 322 | 189.6000 | TRQX | 00337510579TRLO0 |
| 29-Jun-2026 | 15:10:00 | 235 | 189.4000 | AQXE | 00337510604TRLO0 |
| 29-Jun-2026 | 15:14:00 | 468 | 189.4000 | CHIX | 00337511766TRLO0 |
| 29-Jun-2026 | 15:14:00 | 154 | 189.4000 | CHIX | 00337511767TRLO0 |
| 29-Jun-2026 | 15:14:00 | 245 | 189.4000 | CHIX | 00337511768TRLO0 |
| 29-Jun-2026 | 15:14:00 | 278 | 189.4000 | CHIX | 00337511769TRLO0 |
| 29-Jun-2026 | 15:14:00 | 171 | 189.4000 | XLON | 00337511770TRLO0 |
| 29-Jun-2026 | 15:14:00 | 467 | 189.4000 | TRQX | 00337511772TRLO0 |
| 29-Jun-2026 | 15:14:00 | 3 | 189.4000 | XLON | 00337511773TRLO0 |
| 29-Jun-2026 | 15:14:00 | 123 | 189.4000 | XLON | 00337511774TRLO0 |
| 29-Jun-2026 | 15:14:00 | 140 | 189.4000 | XLON | 00337511775TRLO0 |
| 29-Jun-2026 | 15:14:00 | 170 | 189.4000 | CHIX | 00337511776TRLO0 |
| 29-Jun-2026 | 15:14:00 | 9 | 189.4000 | CHIX | 00337511777TRLO0 |
| 29-Jun-2026 | 15:14:00 | 17 | 189.4000 | CHIX | 00337511779TRLO0 |
| 29-Jun-2026 | 15:14:00 | 1,394 | 189.4000 | CHIX | 00337511780TRLO0 |
| 29-Jun-2026 | 15:27:00 | 900 | 189.4000 | BATE | 00337515215TRLO0 |
| 29-Jun-2026 | 15:27:00 | 900 | 189.4000 | CHIX | 00337515216TRLO0 |
| 29-Jun-2026 | 15:27:00 | 900 | 189.4000 | CHIX | 00337515217TRLO0 |
| 29-Jun-2026 | 15:27:00 | 1,448 | 189.4000 | CHIX | 00337515218TRLO0 |
| 29-Jun-2026 | 15:27:00 | 500 | 189.4000 | CHIX | 00337515219TRLO0 |
| 29-Jun-2026 | 15:27:00 | 918 | 189.4000 | TRQX | 00337515220TRLO0 |
| 29-Jun-2026 | 15:27:00 | 79 | 189.4000 | CHIX | 00337515221TRLO0 |
| 29-Jun-2026 | 15:27:00 | 91 | 189.4000 | CHIX | 00337515222TRLO0 |
| 29-Jun-2026 | 15:28:00 | 288 | 189.6000 | CHIX | 00337515431TRLO0 |
| 29-Jun-2026 | 15:30:00 | 2,259 | 189.6000 | CHIX | 00337516122TRLO0 |
| 29-Jun-2026 | 15:30:00 | 1,400 | 189.6000 | BATE | 00337516123TRLO0 |
| 29-Jun-2026 | 15:30:00 | 4,079 | 189.6000 | BATE | 00337516124TRLO0 |
| 29-Jun-2026 | 15:30:00 | 558 | 189.6000 | CHIX | 00337516125TRLO0 |
| 29-Jun-2026 | 15:30:00 | 729 | 189.6000 | CHIX | 00337516126TRLO0 |
| 29-Jun-2026 | 15:30:00 | 4,192 | 189.6000 | CHIX | 00337516127TRLO0 |
| 29-Jun-2026 | 15:30:00 | 5,479 | 189.6000 | CHIX | 00337516128TRLO0 |
| 29-Jun-2026 | 15:30:00 | 259 | 189.6000 | TRQX | 00337516129TRLO0 |
| 29-Jun-2026 | 15:30:00 | 204 | 189.6000 | TRQX | 00337516130TRLO0 |
| 29-Jun-2026 | 15:30:00 | 3,242 | 189.6000 | TRQX | 00337516131TRLO0 |
| 29-Jun-2026 | 15:39:00 | 455 | 189.2000 | BATE | 00337519073TRLO0 |
| 29-Jun-2026 | 15:39:00 | 2,898 | 189.2000 | CHIX | 00337519074TRLO0 |
| 29-Jun-2026 | 15:39:00 | 468 | 189.2000 | CHIX | 00337519075TRLO0 |
| 29-Jun-2026 | 15:39:00 | 470 | 189.2000 | XLON | 00337519076TRLO0 |
| 29-Jun-2026 | 15:39:00 | 455 | 189.2000 | TRQX | 00337519077TRLO0 |
| 29-Jun-2026 | 15:44:00 | 1,886 | 189.4000 | CHIX | 00337520239TRLO0 |
| 29-Jun-2026 | 15:47:00 | 2,688 | 189.3000 | BATE | 00337521186TRLO0 |
| 29-Jun-2026 | 15:47:00 | 5,479 | 189.3000 | CHIX | 00337521187TRLO0 |
| 29-Jun-2026 | 15:47:00 | 5,479 | 189.3000 | CHIX | 00337521188TRLO0 |
| 29-Jun-2026 | 15:47:00 | 1,456 | 189.3000 | CHIX | 00337521189TRLO0 |
| 29-Jun-2026 | 15:47:00 | 90 | 189.3000 | CHIX | 00337521190TRLO0 |
| 29-Jun-2026 | 15:47:00 | 93 | 189.3000 | CHIX | 00337521191TRLO0 |
| 29-Jun-2026 | 15:47:00 | 477 | 189.3000 | TRQX | 00337521192TRLO0 |
| 29-Jun-2026 | 15:49:00 | 37 | 189.3000 | BATE | 00337521900TRLO0 |
| 29-Jun-2026 | 15:49:00 | 393 | 189.3000 | CHIX | 00337521901TRLO0 |
| 29-Jun-2026 | 15:49:00 | 18 | 189.3000 | TRQX | 00337521902TRLO0 |
| 29-Jun-2026 | 15:49:00 | 409 | 189.3000 | BATE | 00337521903TRLO0 |
| 29-Jun-2026 | 15:49:00 | 430 | 189.3000 | TRQX | 00337521904TRLO0 |
| 29-Jun-2026 | 15:49:00 | 479 | 189.3000 | BATE | 00337521905TRLO0 |
| 29-Jun-2026 | 15:49:00 | 3,447 | 189.3000 | CHIX | 00337521906TRLO0 |
| 29-Jun-2026 | 15:49:00 | 5,479 | 189.3000 | CHIX | 00337521907TRLO0 |
| 29-Jun-2026 | 15:49:00 | 2,417 | 189.2000 | CHIX | 00337522095TRLO0 |
| 29-Jun-2026 | 15:49:00 | 456 | 189.2000 | CHIX | 00337522098TRLO0 |
| 29-Jun-2026 | 15:50:00 | 1,283 | 189.1000 | CHIX | 00337522374TRLO0 |
| 29-Jun-2026 | 15:50:00 | 127 | 189.1000 | CHIX | 00337522387TRLO0 |
| 29-Jun-2026 | 15:50:00 | 126 | 189.1000 | CHIX | 00337522388TRLO0 |
| 29-Jun-2026 | 15:50:00 | 900 | 189.1000 | CHIX | 00337522453TRLO0 |
| 29-Jun-2026 | 15:50:00 | 676 | 189.1000 | CHIX | 00337522454TRLO0 |
| 29-Jun-2026 | 15:52:00 | 450 | 188.9000 | BATE | 00337522758TRLO0 |
| 29-Jun-2026 | 15:52:00 | 50 | 188.9000 | CHIX | 00337522759TRLO0 |
| 29-Jun-2026 | 15:52:00 | 93 | 188.9000 | CHIX | 00337522760TRLO0 |
| 29-Jun-2026 | 15:53:00 | 237 | 188.9000 | BATE | 00337523059TRLO0 |
| 29-Jun-2026 | 15:53:00 | 190 | 188.9000 | BATE | 00337523061TRLO0 |
| 29-Jun-2026 | 15:54:00 | 589 | 188.9000 | BATE | 00337523610TRLO0 |
| 29-Jun-2026 | 15:54:00 | 277 | 188.9000 | CHIX | 00337523611TRLO0 |
| 29-Jun-2026 | 15:54:00 | 433 | 188.9000 | CHIX | 00337523612TRLO0 |
| 29-Jun-2026 | 15:54:00 | 434 | 188.9000 | CHIX | 00337523613TRLO0 |
| 29-Jun-2026 | 15:54:00 | 28 | 188.9000 | TRQX | 00337523614TRLO0 |
| 29-Jun-2026 | 15:54:00 | 500 | 188.9000 | CHIX | 00337523624TRLO0 |
| 29-Jun-2026 | 15:55:00 | 1,252 | 188.9000 | CHIX | 00337523657TRLO0 |
| 29-Jun-2026 | 15:55:00 | 445 | 188.9000 | TRQX | 00337523658TRLO0 |
| 29-Jun-2026 | 15:55:00 | 468 | 188.9000 | XLON | 00337523925TRLO0 |
| 29-Jun-2026 | 15:56:00 | 430 | 188.9000 | XLON | 00337523973TRLO0 |
| 29-Jun-2026 | 15:56:00 | 268 | 188.9000 | TRQX | 00337524008TRLO0 |
| 29-Jun-2026 | 15:56:00 | 1,443 | 188.9000 | CHIX | 00337524195TRLO0 |
| 29-Jun-2026 | 15:56:00 | 247 | 188.9000 | BATE | 00337524196TRLO0 |
| 29-Jun-2026 | 15:56:00 | 472 | 188.9000 | CHIX | 00337524197TRLO0 |
| 29-Jun-2026 | 15:56:00 | 195 | 188.9000 | BATE | 00337524198TRLO0 |
| 29-Jun-2026 | 15:56:00 | 167 | 188.9000 | TRQX | 00337524199TRLO0 |
| 29-Jun-2026 | 15:56:00 | 468 | 188.9000 | TRQX | 00337524200TRLO0 |
| 29-Jun-2026 | 15:56:00 | 869 | 188.8000 | CHIX | 00337524213TRLO0 |
| 29-Jun-2026 | 15:56:00 | 940 | 188.6000 | XLON | 00337524214TRLO0 |
| 29-Jun-2026 | 15:57:00 | 433 | 188.7000 | CHIX | 00337524468TRLO0 |
| 29-Jun-2026 | 15:57:00 | 11 | 188.7000 | CHIX | 00337524469TRLO0 |
| 29-Jun-2026 | 16:00:00 | 124 | 188.7000 | BATE | 00337525465TRLO0 |
| 29-Jun-2026 | 16:00:00 | 310 | 188.7000 | BATE | 00337525481TRLO0 |
| 29-Jun-2026 | 16:00:00 | 19 | 188.7000 | CHIX | 00337525482TRLO0 |
| 29-Jun-2026 | 16:00:00 | 468 | 188.7000 | CHIX | 00337525483TRLO0 |
| 29-Jun-2026 | 16:00:00 | 435 | 188.7000 | CHIX | 00337525484TRLO0 |
| 29-Jun-2026 | 16:00:00 | 435 | 188.7000 | TRQX | 00337525485TRLO0 |
| 29-Jun-2026 | 16:01:00 | 506 | 188.7000 | BATE | 00337525923TRLO0 |
| 29-Jun-2026 | 16:01:00 | 469 | 188.7000 | BATE | 00337525924TRLO0 |
| 29-Jun-2026 | 16:01:00 | 903 | 188.7000 | CHIX | 00337525925TRLO0 |
| 29-Jun-2026 | 16:01:00 | 880 | 188.7000 | CHIX | 00337525926TRLO0 |
| 29-Jun-2026 | 16:01:00 | 433 | 188.7000 | TRQX | 00337525927TRLO0 |
| 29-Jun-2026 | 16:01:00 | 433 | 188.7000 | TRQX | 00337525929TRLO0 |
| 29-Jun-2026 | 16:04:00 | 681 | 188.7000 | CHIX | 00337526785TRLO0 |
| 29-Jun-2026 | 16:04:00 | 938 | 188.7000 | BATE | 00337526786TRLO0 |
| 29-Jun-2026 | 16:04:00 | 1,687 | 188.7000 | CHIX | 00337526787TRLO0 |
| 29-Jun-2026 | 16:04:00 | 207 | 188.7000 | CHIX | 00337526788TRLO0 |
| 29-Jun-2026 | 16:04:00 | 262 | 188.7000 | CHIX | 00337526789TRLO0 |
| 29-Jun-2026 | 16:04:00 | 469 | 188.7000 | CHIX | 00337526790TRLO0 |
| 29-Jun-2026 | 16:04:00 | 505 | 188.7000 | TRQX | 00337526791TRLO0 |
| 29-Jun-2026 | 16:08:00 | 508 | 188.6000 | BATE | 00337527893TRLO0 |
| 29-Jun-2026 | 16:08:00 | 433 | 188.6000 | CHIX | 00337527894TRLO0 |
| 29-Jun-2026 | 16:08:00 | 884 | 188.6000 | CHIX | 00337527895TRLO0 |
| 29-Jun-2026 | 16:08:00 | 309 | 188.6000 | CHIX | 00337527896TRLO0 |
| 29-Jun-2026 | 16:08:00 | 635 | 188.6000 | CHIX | 00337527897TRLO0 |
| 29-Jun-2026 | 16:08:00 | 4,913 | 188.6000 | CHIX | 00337527898TRLO0 |
| 29-Jun-2026 | 16:08:00 | 1,736 | 188.6000 | BATE | 00337527899TRLO0 |
| 29-Jun-2026 | 16:08:00 | 1,073 | 188.2000 | CHIX | 00337528065TRLO0 |
| 29-Jun-2026 | 16:09:00 | 431 | 188.2000 | XLON | 00337528287TRLO0 |
| 29-Jun-2026 | 16:09:00 | 547 | 188.2000 | BATE | 00337528320TRLO0 |
| 29-Jun-2026 | 16:09:00 | 153 | 188.2000 | CHIX | 00337528321TRLO0 |
| 29-Jun-2026 | 16:17:00 | 940 | 188.9000 | CHIX | 00337530483TRLO0 |
| 29-Jun-2026 | 16:17:00 | 2,607 | 188.9000 | BATE | 00337530484TRLO0 |
| 29-Jun-2026 | 16:17:00 | 5,479 | 188.9000 | CHIX | 00337530485TRLO0 |
| 29-Jun-2026 | 16:17:00 | 5,479 | 188.9000 | CHIX | 00337530486TRLO0 |
| 29-Jun-2026 | 16:17:00 | 709 | 188.9000 | TRQX | 00337530487TRLO0 |
| 29-Jun-2026 | 16:17:00 | 62 | 188.9000 | TRQX | 00337530488TRLO0 |
| 29-Jun-2026 | 16:17:00 | 1,129 | 188.9000 | TRQX | 00337530489TRLO0 |
| 29-Jun-2026 | 16:22:00 | 452 | 188.7000 | CHIX | 00337531937TRLO0 |
| 29-Jun-2026 | 16:22:00 | 2,672 | 188.7000 | BATE | 00337531938TRLO0 |
| 29-Jun-2026 | 16:22:00 | 914 | 188.7000 | CHIX | 00337531939TRLO0 |
| 29-Jun-2026 | 16:22:00 | 988 | 188.7000 | CHIX | 00337531940TRLO0 |
| 29-Jun-2026 | 16:22:00 | 5,479 | 188.7000 | CHIX | 00337531941TRLO0 |
| 29-Jun-2026 | 16:23:00 | 26 | 188.6000 | BATE | 00337532332TRLO0 |
| 29-Jun-2026 | 16:23:00 | 860 | 188.6000 | TRQX | 00337532333TRLO0 |
| 29-Jun-2026 | 16:23:00 | 5,453 | 188.6000 | BATE | 00337532334TRLO0 |
| 29-Jun-2026 | 16:23:00 | 5,479 | 188.6000 | CHIX | 00337532335TRLO0 |
| 29-Jun-2026 | 16:23:00 | 102 | 188.6000 | TRQX | 00337532336TRLO0 |
| 29-Jun-2026 | 16:23:00 | 5,479 | 188.6000 | CHIX | 00337532337TRLO0 |
| 29-Jun-2026 | 16:23:00 | 22 | 188.6000 | TRQX | 00337532338TRLO0 |
| 29-Jun-2026 | 16:23:00 | 5,479 | 188.6000 | CHIX | 00337532339TRLO0 |
| 29-Jun-2026 | 16:23:00 | 4,495 | 188.6000 | TRQX | 00337532340TRLO0 |
| 29-Jun-2026 | 16:27:00 | 461 | 188.6000 | CHIX | 00337534002TRLO0 |
| 29-Jun-2026 | 16:27:00 | 308 | 188.6000 | CHIX | 00337534316TRLO0 |
| 29-Jun-2026 | 16:28:00 | 220 | 188.6000 | CHIX | 00337534677TRLO0 |
| 29-Jun-2026 | 16:29:00 | 6 | 188.8000 | CHIX | 00337535609TRLO0 |
| 30-Jun-2026 | 08:00:00 | 448 | 190.0000 | CHIX | 00337611326TRLO0 |
| 30-Jun-2026 | 08:06:00 | 4,865 | 188.9000 | CHIX | 00337612278TRLO0 |
| 30-Jun-2026 | 08:10:00 | 1,866 | 188.9000 | CHIX | 00337612731TRLO0 |
| 30-Jun-2026 | 08:10:00 | 434 | 188.9000 | BATE | 00337612732TRLO0 |
| 30-Jun-2026 | 08:10:00 | 1,831 | 188.9000 | CHIX | 00337612733TRLO0 |
| 30-Jun-2026 | 08:10:00 | 1,858 | 188.9000 | CHIX | 00337612734TRLO0 |
| 30-Jun-2026 | 08:10:00 | 1,374 | 188.9000 | TRQX | 00337612735TRLO0 |
| 30-Jun-2026 | 08:21:00 | 1,855 | 189.5000 | CHIX | 00337613622TRLO0 |
| 30-Jun-2026 | 08:21:00 | 1,352 | 189.5000 | BATE | 00337613623TRLO0 |
| 30-Jun-2026 | 08:21:00 | 2,919 | 189.5000 | CHIX | 00337613624TRLO0 |
| 30-Jun-2026 | 08:21:00 | 6,057 | 189.5000 | CHIX | 00337613625TRLO0 |
| 30-Jun-2026 | 08:21:00 | 1,405 | 189.5000 | TRQX | 00337613626TRLO0 |
| 30-Jun-2026 | 08:21:00 | 851 | 189.5000 | TRQX | 00337613627TRLO0 |
| 30-Jun-2026 | 08:21:00 | 443 | 189.4000 | CHIX | 00337613630TRLO0 |
| 30-Jun-2026 | 08:29:00 | 428 | 189.1000 | BATE | 00337614280TRLO0 |
| 30-Jun-2026 | 08:29:00 | 480 | 189.1000 | CHIX | 00337614281TRLO0 |
| 30-Jun-2026 | 08:29:00 | 435 | 189.1000 | CHIX | 00337614282TRLO0 |
| 30-Jun-2026 | 08:29:00 | 458 | 189.1000 | CHIX | 00337614283TRLO0 |
| 30-Jun-2026 | 08:29:00 | 472 | 189.1000 | TRQX | 00337614284TRLO0 |
| 30-Jun-2026 | 08:35:00 | 886 | 189.4000 | CHIX | 00337615088TRLO0 |
| 30-Jun-2026 | 08:39:00 | 1,025 | 189.4000 | CHIX | 00337615790TRLO0 |
| 30-Jun-2026 | 08:39:00 | 2,189 | 189.4000 | CHIX | 00337615791TRLO0 |
| 30-Jun-2026 | 08:39:00 | 2,145 | 189.4000 | CHIX | 00337615792TRLO0 |
| 30-Jun-2026 | 08:39:00 | 477 | 189.4000 | TRQX | 00337615793TRLO0 |
| 30-Jun-2026 | 08:39:00 | 391 | 189.4000 | TRQX | 00337615794TRLO0 |
| 30-Jun-2026 | 08:40:00 | 843 | 189.3000 | CHIX | 00337615897TRLO0 |
| 30-Jun-2026 | 08:40:00 | 4,841 | 189.3000 | CHIX | 00337615898TRLO0 |
| 30-Jun-2026 | 08:40:00 | 5,853 | 189.1000 | CHIX | 00337616155TRLO0 |
| 30-Jun-2026 | 08:45:00 | 675 | 188.9000 | CHIX | 00337616863TRLO0 |
| 30-Jun-2026 | 08:47:00 | 412 | 188.8000 | CHIX | 00337617227TRLO0 |
| 30-Jun-2026 | 08:47:00 | 413 | 188.7000 | CHIX | 00337617231TRLO0 |
| 30-Jun-2026 | 08:50:00 | 406 | 188.7000 | CHIX | 00337617597TRLO0 |
| 30-Jun-2026 | 09:05:00 | 424 | 188.4000 | BATE | 00337619593TRLO0 |
| 30-Jun-2026 | 09:05:00 | 463 | 188.4000 | CHIX | 00337619594TRLO0 |
| 30-Jun-2026 | 09:05:00 | 224 | 188.4000 | CHIX | 00337619595TRLO0 |
| 30-Jun-2026 | 09:05:00 | 444 | 188.4000 | TRQX | 00337619596TRLO0 |
| 30-Jun-2026 | 09:17:00 | 1,687 | 188.6000 | CHIX | 00337620943TRLO0 |
| 30-Jun-2026 | 09:17:00 | 650 | 188.6000 | BATE | 00337620944TRLO0 |
| 30-Jun-2026 | 09:17:00 | 208 | 188.6000 | CHIX | 00337620945TRLO0 |
| 30-Jun-2026 | 09:17:00 | 6,057 | 188.6000 | CHIX | 00337620946TRLO0 |
| 30-Jun-2026 | 09:17:00 | 2,885 | 188.6000 | CHIX | 00337620947TRLO0 |
| 30-Jun-2026 | 09:17:00 | 768 | 188.6000 | TRQX | 00337620948TRLO0 |
| 30-Jun-2026 | 09:17:00 | 3,172 | 188.6000 | CHIX | 00337620951TRLO0 |
| 30-Jun-2026 | 09:17:00 | 13 | 188.6000 | TRQX | 00337620954TRLO0 |
| 30-Jun-2026 | 09:17:00 | 13 | 188.6000 | TRQX | 00337620956TRLO0 |
| 30-Jun-2026 | 09:17:00 | 132 | 188.6000 | TRQX | 00337620957TRLO0 |
| 30-Jun-2026 | 09:17:00 | 1,401 | 188.3000 | CHIX | 00337620968TRLO0 |
| 30-Jun-2026 | 09:17:00 | 345 | 188.3000 | CHIX | 00337620972TRLO0 |
| 30-Jun-2026 | 09:17:00 | 437 | 188.2000 | CHIX | 00337620974TRLO0 |
| 30-Jun-2026 | 09:45:00 | 1,751 | 188.4000 | CHIX | 00337624429TRLO0 |
| 30-Jun-2026 | 09:57:00 | 5,711 | 188.9000 | CHIX | 00337625959TRLO0 |
| 30-Jun-2026 | 09:57:00 | 346 | 188.9000 | CHIX | 00337625960TRLO0 |
| 30-Jun-2026 | 09:59:00 | 1,285 | 188.6000 | CHIX | 00337626155TRLO0 |
| 30-Jun-2026 | 09:59:00 | 621 | 188.6000 | BATE | 00337626156TRLO0 |
| 30-Jun-2026 | 09:59:00 | 4,336 | 188.6000 | CHIX | 00337626157TRLO0 |
| 30-Jun-2026 | 09:59:00 | 6,057 | 188.6000 | CHIX | 00337626158TRLO0 |
| 30-Jun-2026 | 09:59:00 | 2,210 | 188.6000 | TRQX | 00337626159TRLO0 |
| 30-Jun-2026 | 09:59:00 | 1,214 | 188.5000 | CHIX | 00337626163TRLO0 |
| 30-Jun-2026 | 10:01:00 | 1,259 | 188.4000 | CHIX | 00337626575TRLO0 |
| 30-Jun-2026 | 10:03:00 | 313 | 188.2000 | CHIX | 00337627145TRLO0 |
| 30-Jun-2026 | 10:21:00 | 864 | 188.5000 | CHIX | 00337629996TRLO0 |
| 30-Jun-2026 | 10:21:00 | 650 | 188.5000 | CHIX | 00337629997TRLO0 |
| 30-Jun-2026 | 10:21:00 | 196 | 188.5000 | CHIX | 00337629998TRLO0 |
| 30-Jun-2026 | 10:21:00 | 1,769 | 188.5000 | CHIX | 00337629999TRLO0 |
| 30-Jun-2026 | 10:21:00 | 1,909 | 188.5000 | CHIX | 00337630000TRLO0 |
| 30-Jun-2026 | 10:28:00 | 146 | 188.4000 | CHIX | 00337631459TRLO0 |
| 30-Jun-2026 | 10:29:00 | 5,000 | 188.4000 | CHIX | 00337631478TRLO0 |
| 30-Jun-2026 | 10:29:00 | 459 | 188.4000 | BATE | 00337631479TRLO0 |
| 30-Jun-2026 | 10:29:00 | 911 | 188.4000 | CHIX | 00337631481TRLO0 |
| 30-Jun-2026 | 10:29:00 | 424 | 188.4000 | BATE | 00337631482TRLO0 |
| 30-Jun-2026 | 10:29:00 | 81 | 188.4000 | TRQX | 00337631483TRLO0 |
| 30-Jun-2026 | 10:29:00 | 360 | 188.4000 | TRQX | 00337631484TRLO0 |
| 30-Jun-2026 | 10:29:00 | 433 | 188.4000 | TRQX | 00337631485TRLO0 |
| 30-Jun-2026 | 10:37:00 | 428 | 189.0000 | BATE | 00337632508TRLO0 |
| 30-Jun-2026 | 10:37:00 | 749 | 189.0000 | BATE | 00337632509TRLO0 |
| 30-Jun-2026 | 10:37:00 | 459 | 189.0000 | CHIX | 00337632510TRLO0 |
| 30-Jun-2026 | 10:37:00 | 2,501 | 189.0000 | CHIX | 00337632511TRLO0 |
| 30-Jun-2026 | 10:37:00 | 1,510 | 189.0000 | CHIX | 00337632512TRLO0 |
| 30-Jun-2026 | 10:37:00 | 402 | 189.0000 | CHIX | 00337632513TRLO0 |
| 30-Jun-2026 | 10:37:00 | 55 | 189.0000 | BATE | 00337632514TRLO0 |
| 30-Jun-2026 | 10:37:00 | 43 | 189.0000 | BATE | 00337632515TRLO0 |
| 30-Jun-2026 | 10:37:00 | 462 | 188.8000 | CHIX | 00337632517TRLO0 |
| 30-Jun-2026 | 10:50:00 | 1,813 | 189.2000 | CHIX | 00337634026TRLO0 |
| 30-Jun-2026 | 10:56:00 | 1,265 | 189.4000 | CHIX | 00337635030TRLO0 |
| 30-Jun-2026 | 10:57:00 | 1,291 | 189.2000 | CHIX | 00337635076TRLO0 |
| 30-Jun-2026 | 10:57:00 | 593 | 189.2000 | BATE | 00337635077TRLO0 |
| 30-Jun-2026 | 10:57:00 | 2,152 | 189.2000 | CHIX | 00337635078TRLO0 |
| 30-Jun-2026 | 10:57:00 | 2,213 | 189.2000 | CHIX | 00337635079TRLO0 |
| 30-Jun-2026 | 11:30:00 | 411 | 190.0000 | CHIX | 00337637733TRLO0 |
| 30-Jun-2026 | 11:32:00 | 440 | 189.9000 | BATE | 00337637854TRLO0 |
| 30-Jun-2026 | 11:32:00 | 4,083 | 189.9000 | CHIX | 00337637855TRLO0 |
| 30-Jun-2026 | 11:32:00 | 1,974 | 189.9000 | CHIX | 00337637856TRLO0 |
| 30-Jun-2026 | 11:32:00 | 4,502 | 189.9000 | CHIX | 00337637857TRLO0 |
| 30-Jun-2026 | 11:32:00 | 463 | 189.9000 | TRQX | 00337637858TRLO0 |
| 30-Jun-2026 | 11:32:00 | 293 | 189.8000 | CHIX | 00337637859TRLO0 |
| 30-Jun-2026 | 11:32:00 | 5,764 | 189.8000 | CHIX | 00337637860TRLO0 |
| 30-Jun-2026 | 11:33:00 | 462 | 189.7000 | CHIX | 00337637938TRLO0 |
| 30-Jun-2026 | 11:47:00 | 423 | 189.6000 | BATE | 00337638949TRLO0 |
| 30-Jun-2026 | 11:47:00 | 450 | 189.6000 | CHIX | 00337638950TRLO0 |
| 30-Jun-2026 | 11:47:00 | 417 | 189.6000 | CHIX | 00337638951TRLO0 |
| 30-Jun-2026 | 11:47:00 | 448 | 189.6000 | CHIX | 00337638952TRLO0 |
| 30-Jun-2026 | 11:47:00 | 465 | 189.6000 | CHIX | 00337638953TRLO0 |
| 30-Jun-2026 | 11:47:00 | 1,807 | 189.5000 | CHIX | 00337638955TRLO0 |
| 30-Jun-2026 | 11:47:00 | 2,636 | 189.5000 | CHIX | 00337638956TRLO0 |
| 30-Jun-2026 | 11:50:00 | 57 | 189.4000 | CHIX | 00337639228TRLO0 |
| 30-Jun-2026 | 11:50:00 | 401 | 189.4000 | CHIX | 00337639229TRLO0 |
| 30-Jun-2026 | 11:50:00 | 467 | 189.4000 | CHIX | 00337639230TRLO0 |
| 30-Jun-2026 | 11:50:00 | 421 | 189.4000 | CHIX | 00337639231TRLO0 |
| 30-Jun-2026 | 11:50:00 | 1,440 | 189.3000 | CHIX | 00337639232TRLO0 |
| 30-Jun-2026 | 12:13:00 | 140 | 189.5000 | CHIX | 00337641012TRLO0 |
| 30-Jun-2026 | 12:15:00 | 690 | 189.5000 | CHIX | 00337641181TRLO0 |
| 30-Jun-2026 | 12:15:00 | 1,316 | 189.5000 | CHIX | 00337641182TRLO0 |
| 30-Jun-2026 | 12:15:00 | 1,759 | 189.5000 | CHIX | 00337641183TRLO0 |
| 30-Jun-2026 | 12:15:00 | 1,674 | 189.4000 | CHIX | 00337641184TRLO0 |
| 30-Jun-2026 | 12:15:00 | 21 | 189.4000 | CHIX | 00337641185TRLO0 |
| 30-Jun-2026 | 12:16:00 | 1,400 | 189.4000 | CHIX | 00337641263TRLO0 |
| 30-Jun-2026 | 12:16:00 | 385 | 189.4000 | CHIX | 00337641264TRLO0 |
| 30-Jun-2026 | 12:16:00 | 3,815 | 189.4000 | CHIX | 00337641265TRLO0 |
| 30-Jun-2026 | 12:16:00 | 152 | 189.4000 | CHIX | 00337641266TRLO0 |
| 30-Jun-2026 | 12:16:00 | 405 | 189.3000 | CHIX | 00337641280TRLO0 |
| 30-Jun-2026 | 12:16:00 | 1,400 | 189.3000 | CHIX | 00337641281TRLO0 |
| 30-Jun-2026 | 12:16:00 | 3,650 | 189.3000 | CHIX | 00337641282TRLO0 |
| 30-Jun-2026 | 12:23:00 | 429 | 188.9000 | CHIX | 00337641924TRLO0 |
| 30-Jun-2026 | 12:23:00 | 422 | 188.9000 | CHIX | 00337641930TRLO0 |
| 30-Jun-2026 | 12:31:00 | 417 | 188.8000 | CHIX | 00337642471TRLO0 |
| 30-Jun-2026 | 12:41:00 | 615 | 188.8000 | CHIX | 00337643111TRLO0 |
| 30-Jun-2026 | 12:47:00 | 2,403 | 188.9000 | CHIX | 00337643563TRLO0 |
| 30-Jun-2026 | 12:48:00 | 1,741 | 188.9000 | CHIX | 00337643643TRLO0 |
| 30-Jun-2026 | 12:48:00 | 1,521 | 188.9000 | CHIX | 00337643644TRLO0 |
| 30-Jun-2026 | 13:00:00 | 860 | 188.9000 | CHIX | 00337644645TRLO0 |
| 30-Jun-2026 | 13:00:00 | 438 | 188.9000 | BATE | 00337644646TRLO0 |
| 30-Jun-2026 | 13:00:00 | 102 | 188.9000 | CHIX | 00337644647TRLO0 |
| 30-Jun-2026 | 13:00:00 | 351 | 188.9000 | CHIX | 00337644648TRLO0 |
| 30-Jun-2026 | 13:00:00 | 1,776 | 188.9000 | CHIX | 00337644649TRLO0 |
| 30-Jun-2026 | 13:00:00 | 876 | 188.9000 | TRQX | 00337644650TRLO0 |
| 30-Jun-2026 | 13:16:00 | 430 | 188.5000 | BATE | 00337645836TRLO0 |
| 30-Jun-2026 | 13:16:00 | 439 | 188.5000 | BATE | 00337645837TRLO0 |
| 30-Jun-2026 | 13:16:00 | 2,163 | 188.5000 | CHIX | 00337645838TRLO0 |
| 30-Jun-2026 | 13:16:00 | 448 | 188.5000 | TRQX | 00337645839TRLO0 |
| 30-Jun-2026 | 13:16:00 | 870 | 188.5000 | XLON | 00337645840TRLO0 |
| 30-Jun-2026 | 13:16:00 | 1,795 | 188.5000 | CHIX | 00337645841TRLO0 |
| 30-Jun-2026 | 13:41:00 | 3,814 | 188.7000 | BATE | 00337648099TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,651 | 188.7000 | CHIX | 00337648109TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,973 | 188.7000 | CHIX | 00337648110TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,221 | 188.7000 | CHIX | 00337648133TRLO0 |
| 30-Jun-2026 | 13:41:00 | 2,863 | 188.7000 | CHIX | 00337648134TRLO0 |
| 30-Jun-2026 | 13:41:00 | 425 | 188.7000 | TRQX | 00337648135TRLO0 |
| 30-Jun-2026 | 13:41:00 | 206 | 188.6000 | BATE | 00337648138TRLO0 |
| 30-Jun-2026 | 13:41:00 | 41 | 188.6000 | BATE | 00337648139TRLO0 |
| 30-Jun-2026 | 13:41:00 | 203 | 188.6000 | BATE | 00337648140TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648153TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648154TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648155TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648156TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648157TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | BATE | 00337648158TRLO0 |
| 30-Jun-2026 | 13:41:00 | 767 | 188.6000 | CHIX | 00337648159TRLO0 |
| 30-Jun-2026 | 13:41:00 | 291 | 188.6000 | CHIX | 00337648160TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | BATE | 00337648161TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | CHIX | 00337648162TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,350 | 188.6000 | CHIX | 00337648163TRLO0 |
| 30-Jun-2026 | 13:41:00 | 1,058 | 188.6000 | BATE | 00337648164TRLO0 |
| 30-Jun-2026 | 13:41:00 | 130 | 188.6000 | CHIX | 00337648165TRLO0 |
| 30-Jun-2026 | 13:41:00 | 928 | 188.6000 | BATE | 00337648166TRLO0 |
| 30-Jun-2026 | 13:41:00 | 3,228 | 188.6000 | CHIX | 00337648167TRLO0 |
| 30-Jun-2026 | 13:52:00 | 416 | 189.0000 | CHIX | 00337649480TRLO0 |
| 30-Jun-2026 | 13:52:00 | 437 | 189.0000 | BATE | 00337649481TRLO0 |
| 30-Jun-2026 | 13:52:00 | 886 | 189.0000 | CHIX | 00337649482TRLO0 |
| 30-Jun-2026 | 13:52:00 | 69 | 189.0000 | TRQX | 00337649483TRLO0 |
| 30-Jun-2026 | 13:52:00 | 347 | 189.0000 | TRQX | 00337649484TRLO0 |
| 30-Jun-2026 | 14:01:00 | 458 | 188.9000 | BATE | 00337650649TRLO0 |
| 30-Jun-2026 | 14:01:00 | 649 | 188.9000 | CHIX | 00337650650TRLO0 |
| 30-Jun-2026 | 14:01:00 | 427 | 188.9000 | CHIX | 00337650651TRLO0 |
| 30-Jun-2026 | 14:01:00 | 280 | 188.9000 | CHIX | 00337650652TRLO0 |
| 30-Jun-2026 | 14:01:00 | 137 | 188.9000 | CHIX | 00337650653TRLO0 |
| 30-Jun-2026 | 14:01:00 | 438 | 188.9000 | TRQX | 00337650654TRLO0 |
| 30-Jun-2026 | 14:02:00 | 424 | 188.8000 | BATE | 00337650812TRLO0 |
| 30-Jun-2026 | 14:02:00 | 4,714 | 188.8000 | CHIX | 00337650813TRLO0 |
| 30-Jun-2026 | 14:02:00 | 424 | 188.8000 | TRQX | 00337650814TRLO0 |
| 30-Jun-2026 | 14:04:00 | 415 | 188.8000 | CHIX | 00337651040TRLO0 |
| 30-Jun-2026 | 14:04:00 | 434 | 188.8000 | CHIX | 00337651041TRLO0 |
| 30-Jun-2026 | 14:15:00 | 449 | 188.5000 | XLON | 00337652625TRLO0 |
| 30-Jun-2026 | 14:15:00 | 1,266 | 188.5000 | CHIX | 00337652626TRLO0 |
| 30-Jun-2026 | 14:15:00 | 441 | 188.5000 | BATE | 00337652627TRLO0 |
| 30-Jun-2026 | 14:15:00 | 435 | 188.5000 | CHIX | 00337652628TRLO0 |
| 30-Jun-2026 | 14:15:00 | 449 | 188.5000 | TRQX | 00337652629TRLO0 |
| 30-Jun-2026 | 14:16:00 | 637 | 188.4000 | CHIX | 00337652846TRLO0 |
| 30-Jun-2026 | 14:17:00 | 1,765 | 188.4000 | CHIX | 00337652952TRLO0 |
| 30-Jun-2026 | 14:18:00 | 194 | 188.5000 | CHIX | 00337653167TRLO0 |
| 30-Jun-2026 | 14:26:00 | 870 | 188.5000 | BATE | 00337654330TRLO0 |
| 30-Jun-2026 | 14:26:00 | 579 | 188.5000 | CHIX | 00337654331TRLO0 |
| 30-Jun-2026 | 14:26:00 | 347 | 188.5000 | CHIX | 00337654332TRLO0 |
| 30-Jun-2026 | 14:26:00 | 3,710 | 188.5000 | CHIX | 00337654333TRLO0 |
| 30-Jun-2026 | 14:26:00 | 186 | 188.5000 | XLON | 00337654334TRLO0 |
| 30-Jun-2026 | 14:26:00 | 17 | 188.5000 | XLON | 00337654335TRLO0 |
| 30-Jun-2026 | 14:26:00 | 655 | 188.5000 | XLON | 00337654336TRLO0 |
| 30-Jun-2026 | 14:26:00 | 897 | 188.5000 | XLON | 00337654337TRLO0 |
| 30-Jun-2026 | 14:31:00 | 125 | 188.1000 | CHIX | 00337655778TRLO0 |
| 30-Jun-2026 | 14:32:00 | 710 | 188.1000 | CHIX | 00337655961TRLO0 |
| 30-Jun-2026 | 14:32:00 | 489 | 188.1000 | BATE | 00337655962TRLO0 |
| 30-Jun-2026 | 14:32:00 | 512 | 188.1000 | BATE | 00337655963TRLO0 |
| 30-Jun-2026 | 14:32:00 | 489 | 188.1000 | TRQX | 00337655964TRLO0 |
| 30-Jun-2026 | 14:32:00 | 419 | 188.1000 | XLON | 00337655965TRLO0 |
| 30-Jun-2026 | 14:33:00 | 1,730 | 188.4000 | CHIX | 00337656217TRLO0 |
| 30-Jun-2026 | 14:33:00 | 574 | 188.4000 | CHIX | 00337656218TRLO0 |
| 30-Jun-2026 | 14:33:00 | 62 | 188.4000 | CHIX | 00337656382TRLO0 |
| 30-Jun-2026 | 14:36:00 | 1,199 | 188.4000 | BATE | 00337657032TRLO0 |
| 30-Jun-2026 | 14:36:00 | 496 | 188.4000 | CHIX | 00337657033TRLO0 |
| 30-Jun-2026 | 14:36:00 | 5,901 | 188.4000 | CHIX | 00337657034TRLO0 |
| 30-Jun-2026 | 14:36:00 | 6,057 | 188.4000 | CHIX | 00337657035TRLO0 |
| 30-Jun-2026 | 14:36:00 | 6,057 | 188.4000 | CHIX | 00337657036TRLO0 |
| 30-Jun-2026 | 14:37:00 | 4,268 | 188.7000 | CHIX | 00337657271TRLO0 |
| 30-Jun-2026 | 14:40:00 | 416 | 188.9000 | CHIX | 00337657809TRLO0 |
| 30-Jun-2026 | 14:46:00 | 4,152 | 189.2000 | BATE | 00337658807TRLO0 |
| 30-Jun-2026 | 14:46:00 | 1,778 | 189.2000 | BATE | 00337658832TRLO0 |
| 30-Jun-2026 | 14:46:00 | 127 | 189.2000 | BATE | 00337658833TRLO0 |
| 30-Jun-2026 | 14:46:00 | 2,659 | 189.2000 | CHIX | 00337658834TRLO0 |
| 30-Jun-2026 | 14:46:00 | 1,830 | 189.2000 | CHIX | 00337658835TRLO0 |
| 30-Jun-2026 | 14:46:00 | 6,057 | 189.2000 | CHIX | 00337658836TRLO0 |
| 30-Jun-2026 | 14:46:00 | 6,057 | 189.2000 | CHIX | 00337658837TRLO0 |
| 30-Jun-2026 | 14:57:00 | 3,299 | 190.1000 | BATE | 00337661133TRLO0 |
| 30-Jun-2026 | 14:57:00 | 171 | 190.1000 | BATE | 00337661134TRLO0 |
| 30-Jun-2026 | 14:57:00 | 6,057 | 190.1000 | CHIX | 00337661135TRLO0 |
| 30-Jun-2026 | 14:57:00 | 6,057 | 190.1000 | CHIX | 00337661136TRLO0 |
| 30-Jun-2026 | 14:57:00 | 4,521 | 190.1000 | XLON | 00337661137TRLO0 |
| 30-Jun-2026 | 14:57:00 | 1,933 | 190.1000 | TRQX | 00337661138TRLO0 |
| 30-Jun-2026 | 14:57:00 | 486 | 189.9000 | BATE | 00337661292TRLO0 |
| 30-Jun-2026 | 14:57:00 | 209 | 189.9000 | CHIX | 00337661293TRLO0 |
| 30-Jun-2026 | 14:57:00 | 424 | 189.9000 | XLON | 00337661294TRLO0 |
| 30-Jun-2026 | 15:00:00 | 425 | 190.1000 | BATE | 00337661983TRLO0 |
| 30-Jun-2026 | 15:00:00 | 486 | 190.1000 | CHIX | 00337661984TRLO0 |
| 30-Jun-2026 | 15:00:00 | 426 | 190.1000 | CHIX | 00337661985TRLO0 |
| 30-Jun-2026 | 15:00:00 | 910 | 190.1000 | CHIX | 00337661986TRLO0 |
| 30-Jun-2026 | 15:00:00 | 733 | 190.1000 | CHIX | 00337661987TRLO0 |
| 30-Jun-2026 | 15:00:00 | 1,515 | 190.1000 | CHIX | 00337661988TRLO0 |
| 30-Jun-2026 | 15:04:00 | 3,948 | 190.5000 | CHIX | 00337662809TRLO0 |
| 30-Jun-2026 | 15:06:00 | 3,290 | 190.3000 | CHIX | 00337663205TRLO0 |
| 30-Jun-2026 | 15:07:00 | 887 | 190.2000 | BATE | 00337663439TRLO0 |
| 30-Jun-2026 | 15:07:00 | 945 | 190.2000 | CHIX | 00337663440TRLO0 |
| 30-Jun-2026 | 15:07:00 | 925 | 190.2000 | CHIX | 00337663441TRLO0 |
| 30-Jun-2026 | 15:07:00 | 117 | 190.2000 | CHIX | 00337663442TRLO0 |
| 30-Jun-2026 | 15:07:00 | 28 | 190.2000 | CHIX | 00337663443TRLO0 |
| 30-Jun-2026 | 15:07:00 | 1,032 | 190.2000 | TRQX | 00337663444TRLO0 |
| 30-Jun-2026 | 15:07:00 | 1,286 | 190.2000 | CHIX | 00337663478TRLO0 |
| 30-Jun-2026 | 15:07:00 | 835 | 190.2000 | CHIX | 00337663481TRLO0 |
| 30-Jun-2026 | 15:08:00 | 1,222 | 190.2000 | BATE | 00337663524TRLO0 |
| 30-Jun-2026 | 15:08:00 | 771 | 190.2000 | CHIX | 00337663525TRLO0 |
| 30-Jun-2026 | 15:08:00 | 472 | 190.2000 | TRQX | 00337663526TRLO0 |
| 30-Jun-2026 | 15:08:00 | 2,716 | 190.1000 | CHIX | 00337663576TRLO0 |
| 30-Jun-2026 | 15:14:00 | 1,807 | 190.2000 | CHIX | 00337665006TRLO0 |
| 30-Jun-2026 | 15:14:00 | 1,389 | 190.2000 | BATE | 00337665007TRLO0 |
| 30-Jun-2026 | 15:14:00 | 1,396 | 190.2000 | CHIX | 00337665008TRLO0 |
| 30-Jun-2026 | 15:14:00 | 1,400 | 190.2000 | TRQX | 00337665009TRLO0 |
| 30-Jun-2026 | 15:14:00 | 1,888 | 190.2000 | CHIX | 00337665010TRLO0 |
| 30-Jun-2026 | 15:14:00 | 4 | 190.2000 | TRQX | 00337665011TRLO0 |
| 30-Jun-2026 | 15:17:00 | 449 | 190.1000 | BATE | 00337665538TRLO0 |
| 30-Jun-2026 | 15:17:00 | 117 | 190.1000 | CHIX | 00337665539TRLO0 |
| 30-Jun-2026 | 15:17:00 | 194 | 190.1000 | TRQX | 00337665540TRLO0 |
| 30-Jun-2026 | 15:17:00 | 43 | 190.1000 | TRQX | 00337665541TRLO0 |
| 30-Jun-2026 | 15:17:00 | 302 | 190.1000 | CHIX | 00337665542TRLO0 |
| 30-Jun-2026 | 15:17:00 | 929 | 190.1000 | CHIX | 00337665543TRLO0 |
| 30-Jun-2026 | 15:17:00 | 464 | 190.1000 | CHIX | 00337665544TRLO0 |
| 30-Jun-2026 | 15:17:00 | 246 | 190.1000 | TRQX | 00337665545TRLO0 |
| 30-Jun-2026 | 15:19:00 | 293 | 190.0000 | XLON | 00337666104TRLO0 |
| 30-Jun-2026 | 15:19:00 | 15 | 190.0000 | XLON | 00337666105TRLO0 |
| 30-Jun-2026 | 15:22:00 | 156 | 190.0000 | XLON | 00337666728TRLO0 |
| 30-Jun-2026 | 15:22:00 | 2 | 190.0000 | BATE | 00337666729TRLO0 |
| 30-Jun-2026 | 15:35:00 | 1,144 | 190.1000 | BATE | 00337669635TRLO0 |
| 30-Jun-2026 | 15:35:00 | 4,913 | 190.1000 | BATE | 00337669636TRLO0 |
| 30-Jun-2026 | 15:35:00 | 6,057 | 190.1000 | CHIX | 00337669637TRLO0 |
| 30-Jun-2026 | 15:35:00 | 6,057 | 190.1000 | CHIX | 00337669638TRLO0 |
| 30-Jun-2026 | 15:35:00 | 3,900 | 190.1000 | CHIX | 00337669639TRLO0 |
| 30-Jun-2026 | 15:35:00 | 3,893 | 190.1000 | TRQX | 00337669640TRLO0 |
| 30-Jun-2026 | 15:36:00 | 426 | 190.0000 | TRQX | 00337669714TRLO0 |
| 30-Jun-2026 | 15:36:00 | 417 | 190.0000 | CHIX | 00337669856TRLO0 |
| 30-Jun-2026 | 15:40:00 | 7 | 190.0000 | BATE | 00337670674TRLO0 |
| 30-Jun-2026 | 15:40:00 | 1,025 | 190.0000 | BATE | 00337670675TRLO0 |
| 30-Jun-2026 | 15:40:00 | 3,383 | 190.0000 | CHIX | 00337670676TRLO0 |
| 30-Jun-2026 | 15:40:00 | 3,346 | 190.0000 | CHIX | 00337670677TRLO0 |
| 30-Jun-2026 | 15:40:00 | 6,057 | 190.0000 | CHIX | 00337670678TRLO0 |
| 30-Jun-2026 | 15:40:00 | 5 | 190.0000 | TRQX | 00337670679TRLO0 |
| 30-Jun-2026 | 15:40:00 | 1,046 | 190.0000 | TRQX | 00337670680TRLO0 |
| 30-Jun-2026 | 15:41:00 | 430 | 189.9000 | TRQX | 00337670868TRLO0 |
| 30-Jun-2026 | 15:41:00 | 1,024 | 189.9000 | XLON | 00337670869TRLO0 |
| 30-Jun-2026 | 15:41:00 | 488 | 189.9000 | XLON | 00337670870TRLO0 |
| 30-Jun-2026 | 15:41:00 | 430 | 189.9000 | XLON | 00337670871TRLO0 |
| 30-Jun-2026 | 15:46:00 | 432 | 189.7000 | BATE | 00337672291TRLO0 |
| 30-Jun-2026 | 15:46:00 | 430 | 189.7000 | BATE | 00337672292TRLO0 |
| 30-Jun-2026 | 15:46:00 | 2,664 | 189.7000 | CHIX | 00337672293TRLO0 |
| 30-Jun-2026 | 15:46:00 | 430 | 189.7000 | TRQX | 00337672294TRLO0 |
| 30-Jun-2026 | 15:46:00 | 459 | 189.7000 | TRQX | 00337672295TRLO0 |
| 30-Jun-2026 | 15:47:00 | 429 | 190.0000 | CHIX | 00337672548TRLO0 |
| 30-Jun-2026 | 15:50:00 | 469 | 189.9000 | CHIX | 00337673354TRLO0 |
| 30-Jun-2026 | 15:50:00 | 448 | 189.9000 | CHIX | 00337673355TRLO0 |
| 30-Jun-2026 | 15:50:00 | 205 | 189.9000 | CHIX | 00337673356TRLO0 |
| 30-Jun-2026 | 15:50:00 | 428 | 190.0000 | CHIX | 00337673447TRLO0 |
| 30-Jun-2026 | 15:51:00 | 4,173 | 190.0000 | CHIX | 00337673534TRLO0 |
| 30-Jun-2026 | 15:51:00 | 506 | 190.0000 | BATE | 00337673535TRLO0 |
| 30-Jun-2026 | 15:51:00 | 1,155 | 190.0000 | BATE | 00337673536TRLO0 |
| 30-Jun-2026 | 15:52:00 | 443 | 190.0000 | CHIX | 00337673709TRLO0 |
| 30-Jun-2026 | 15:52:00 | 200 | 190.0000 | CHIX | 00337673723TRLO0 |
| 30-Jun-2026 | 15:52:00 | 243 | 190.0000 | CHIX | 00337673765TRLO0 |
| 30-Jun-2026 | 15:52:00 | 475 | 190.0000 | CHIX | 00337673766TRLO0 |
| 30-Jun-2026 | 15:52:00 | 489 | 189.9000 | BATE | 00337673972TRLO0 |
| 30-Jun-2026 | 15:52:00 | 474 | 189.9000 | BATE | 00337673973TRLO0 |
| 30-Jun-2026 | 15:54:00 | 1,809 | 190.1000 | CHIX | 00337674231TRLO0 |
| 30-Jun-2026 | 15:58:00 | 443 | 190.1000 | CHIX | 00337675459TRLO0 |
| 30-Jun-2026 | 15:58:00 | 826 | 190.1000 | CHIX | 00337675460TRLO0 |
| 30-Jun-2026 | 16:00:00 | 657 | 190.1000 | BATE | 00337676424TRLO0 |
| 30-Jun-2026 | 16:00:00 | 1,049 | 190.1000 | BATE | 00337676426TRLO0 |
| 30-Jun-2026 | 16:00:00 | 93 | 190.1000 | CHIX | 00337676428TRLO0 |
| 30-Jun-2026 | 16:00:00 | 6,057 | 190.1000 | CHIX | 00337676429TRLO0 |
| 30-Jun-2026 | 16:00:00 | 6,057 | 190.1000 | CHIX | 00337676430TRLO0 |
| 30-Jun-2026 | 16:00:00 | 1,445 | 190.1000 | XLON | 00337676431TRLO0 |
| 30-Jun-2026 | 16:04:00 | 1,357 | 190.1000 | XLON | 00337677522TRLO0 |
| 30-Jun-2026 | 16:04:00 | 1,393 | 190.1000 | BATE | 00337677523TRLO0 |
| 30-Jun-2026 | 16:04:00 | 4,094 | 190.1000 | CHIX | 00337677524TRLO0 |
| 30-Jun-2026 | 16:04:00 | 1,457 | 190.1000 | TRQX | 00337677525TRLO0 |
| 30-Jun-2026 | 16:04:00 | 785 | 190.1000 | CHIX | 00337677526TRLO0 |
| 30-Jun-2026 | 16:04:00 | 671 | 190.1000 | CHIX | 00337677527TRLO0 |
| 30-Jun-2026 | 16:04:00 | 697 | 190.1000 | CHIX | 00337677529TRLO0 |
| 30-Jun-2026 | 16:18:00 | 2,608 | 190.2000 | BATE | 00337682243TRLO0 |
| 30-Jun-2026 | 16:18:00 | 6,057 | 190.2000 | CHIX | 00337682244TRLO0 |
| 30-Jun-2026 | 16:18:00 | 3,465 | 190.2000 | CHIX | 00337682245TRLO0 |
| 30-Jun-2026 | 16:18:00 | 923 | 190.2000 | TRQX | 00337682246TRLO0 |
| 30-Jun-2026 | 16:18:00 | 526 | 190.2000 | TRQX | 00337682247TRLO0 |
| 30-Jun-2026 | 16:19:00 | 3,253 | 190.1000 | CHIX | 00337682454TRLO0 |
| 30-Jun-2026 | 16:19:00 | 443 | 190.1000 | BATE | 00337682455TRLO0 |
| 30-Jun-2026 | 16:19:00 | 6,057 | 190.0000 | CHIX | 00337682456TRLO0 |
| 30-Jun-2026 | 16:19:00 | 6,057 | 190.0000 | CHIX | 00337682457TRLO0 |
| 30-Jun-2026 | 16:19:00 | 3,292 | 190.0000 | CHIX | 00337682458TRLO0 |
| 30-Jun-2026 | 16:22:00 | 1,612 | 190.1000 | CHIX | 00337683643TRLO0 |
| 30-Jun-2026 | 16:24:00 | 518 | 190.1000 | XLON | 00337684439TRLO0 |
| 30-Jun-2026 | 16:27:00 | 1,605 | 190.1000 | CHIX | 00337685521TRLO0 |
| 30-Jun-2026 | 16:27:00 | 5,975 | 190.1000 | BATE | 00337685523TRLO0 |
| 30-Jun-2026 | 16:28:00 | 2,230 | 190.1000 | CHIX | 00337685854TRLO0 |
| 30-Jun-2026 | 16:28:00 | 610 | 190.1000 | CHIX | 00337685862TRLO0 |
| 30-Jun-2026 | 16:28:00 | 648 | 190.1000 | CHIX | 00337685863TRLO0 |
| 30-Jun-2026 | 16:28:00 | 82 | 190.1000 | BATE | 00337686054TRLO0 |
| 30-Jun-2026 | 16:28:00 | 1 | 190.1000 | BATE | 00337686055TRLO0 |
| 30-Jun-2026 | 16:28:00 | 8 | 190.1000 | CHIX | 00337686056TRLO0 |
| 30-Jun-2026 | 16:29:00 | 15 | 190.1000 | CHIX | 00337686775TRLO0 |
| 30-Jun-2026 | 16:29:00 | 722 | 190.1000 | BATE | 00337688433TRLO0 |
| 01-Jul-2026 | 08:05:00 | 241 | 188.9000 | CHIX | 00337754896TRLO0 |
| 01-Jul-2026 | 08:10:00 | 6,361 | 189.3000 | CHIX | 00337755683TRLO0 |
| 01-Jul-2026 | 08:10:00 | 697 | 189.3000 | BATE | 00337755684TRLO0 |
| 01-Jul-2026 | 08:10:00 | 608 | 189.3000 | BATE | 00337755685TRLO0 |
| 01-Jul-2026 | 08:10:00 | 701 | 189.3000 | TRQX | 00337755686TRLO0 |
| 01-Jul-2026 | 08:10:00 | 542 | 189.3000 | CHIX | 00337755687TRLO0 |
| 01-Jul-2026 | 08:10:00 | 599 | 189.3000 | TRQX | 00337755688TRLO0 |
| 01-Jul-2026 | 08:10:00 | 4,048 | 189.3000 | CHIX | 00337755689TRLO0 |
| 01-Jul-2026 | 08:10:00 | 918 | 188.7000 | CHIX | 00337755714TRLO0 |
| 01-Jul-2026 | 08:10:00 | 764 | 188.7000 | CHIX | 00337755715TRLO0 |
| 01-Jul-2026 | 08:11:00 | 414 | 188.6000 | CHIX | 00337755835TRLO0 |
| 01-Jul-2026 | 08:13:00 | 447 | 188.6000 | BATE | 00337756268TRLO0 |
| 01-Jul-2026 | 08:13:00 | 483 | 188.6000 | CHIX | 00337756269TRLO0 |
| 01-Jul-2026 | 08:13:00 | 431 | 188.6000 | CHIX | 00337756270TRLO0 |
| 01-Jul-2026 | 08:13:00 | 888 | 188.6000 | CHIX | 00337756271TRLO0 |
| 01-Jul-2026 | 08:13:00 | 410 | 188.6000 | TRQX | 00337756272TRLO0 |
| 01-Jul-2026 | 08:15:00 | 452 | 188.5000 | BATE | 00337756693TRLO0 |
| 01-Jul-2026 | 08:15:00 | 410 | 188.5000 | TRQX | 00337756694TRLO0 |
| 01-Jul-2026 | 08:15:00 | 424 | 188.5000 | XLON | 00337756695TRLO0 |
| 01-Jul-2026 | 08:15:00 | 410 | 188.5000 | XLON | 00337756696TRLO0 |
| 01-Jul-2026 | 08:15:00 | 410 | 188.5000 | BATE | 00337756711TRLO0 |
| 01-Jul-2026 | 08:15:00 | 429 | 188.5000 | CHIX | 00337756712TRLO0 |
| 01-Jul-2026 | 08:30:00 | 1,288 | 188.6000 | CHIX | 00337758665TRLO0 |
| 01-Jul-2026 | 08:30:00 | 3,115 | 188.6000 | CHIX | 00337758666TRLO0 |
| 01-Jul-2026 | 08:30:00 | 343 | 188.6000 | CHIX | 00337758667TRLO0 |
| 01-Jul-2026 | 08:31:00 | 114 | 188.8000 | CHIX | 00337758816TRLO0 |
| 01-Jul-2026 | 08:32:00 | 1,076 | 188.8000 | CHIX | 00337758897TRLO0 |
| 01-Jul-2026 | 08:32:00 | 409 | 188.8000 | BATE | 00337758898TRLO0 |
| 01-Jul-2026 | 08:32:00 | 916 | 188.8000 | BATE | 00337758899TRLO0 |
| 01-Jul-2026 | 08:32:00 | 956 | 188.8000 | CHIX | 00337758900TRLO0 |
| 01-Jul-2026 | 08:32:00 | 1,297 | 188.8000 | TRQX | 00337758901TRLO0 |
| 01-Jul-2026 | 08:34:00 | 5,037 | 188.6000 | CHIX | 00337759146TRLO0 |
| 01-Jul-2026 | 08:34:00 | 410 | 188.6000 | BATE | 00337759147TRLO0 |
| 01-Jul-2026 | 08:34:00 | 1,324 | 188.6000 | CHIX | 00337759148TRLO0 |
| 01-Jul-2026 | 08:34:00 | 424 | 188.6000 | XLON | 00337759149TRLO0 |
| 01-Jul-2026 | 08:34:00 | 414 | 188.6000 | TRQX | 00337759150TRLO0 |
| 01-Jul-2026 | 08:34:00 | 409 | 188.6000 | TRQX | 00337759151TRLO0 |
| 01-Jul-2026 | 08:43:00 | 838 | 189.3000 | BATE | 00337760027TRLO0 |
| 01-Jul-2026 | 08:43:00 | 794 | 189.3000 | CHIX | 00337760028TRLO0 |
| 01-Jul-2026 | 08:43:00 | 1,276 | 189.3000 | CHIX | 00337760029TRLO0 |
| 01-Jul-2026 | 08:43:00 | 1,234 | 189.3000 | CHIX | 00337760030TRLO0 |
| 01-Jul-2026 | 08:43:00 | 852 | 189.3000 | TRQX | 00337760031TRLO0 |
| 01-Jul-2026 | 08:43:00 | 1,800 | 189.1000 | CHIX | 00337760034TRLO0 |
| 01-Jul-2026 | 08:45:00 | 430 | 189.1000 | CHIX | 00337760208TRLO0 |
| 01-Jul-2026 | 08:45:00 | 388 | 189.1000 | CHIX | 00337760209TRLO0 |
| 01-Jul-2026 | 08:45:00 | 357 | 189.1000 | CHIX | 00337760210TRLO0 |
| 01-Jul-2026 | 08:46:00 | 51 | 189.1000 | CHIX | 00337760342TRLO0 |
| 01-Jul-2026 | 08:46:00 | 413 | 189.1000 | CHIX | 00337760343TRLO0 |
| 01-Jul-2026 | 08:55:00 | 392 | 189.4000 | CHIX | 00337761391TRLO0 |
| 01-Jul-2026 | 08:55:00 | 2,104 | 189.4000 | CHIX | 00337761392TRLO0 |
| 01-Jul-2026 | 08:58:00 | 403 | 189.3000 | BATE | 00337761716TRLO0 |
| 01-Jul-2026 | 08:58:00 | 815 | 189.3000 | BATE | 00337761776TRLO0 |
| 01-Jul-2026 | 08:58:00 | 92 | 189.3000 | CHIX | 00337761777TRLO0 |
| 01-Jul-2026 | 08:59:00 | 2,149 | 189.4000 | CHIX | 00337761817TRLO0 |
| 01-Jul-2026 | 08:59:00 | 948 | 189.3000 | CHIX | 00337761818TRLO0 |
| 01-Jul-2026 | 08:59:00 | 1,646 | 189.3000 | CHIX | 00337761819TRLO0 |
| 01-Jul-2026 | 08:59:00 | 416 | 189.3000 | TRQX | 00337761820TRLO0 |
| 01-Jul-2026 | 08:59:00 | 454 | 189.3000 | XLON | 00337761822TRLO0 |
| 01-Jul-2026 | 09:12:00 | 1,300 | 190.4000 | CHIX | 00337764067TRLO0 |
| 01-Jul-2026 | 09:12:00 | 1,308 | 190.4000 | BATE | 00337764068TRLO0 |
| 01-Jul-2026 | 09:12:00 | 1,641 | 190.4000 | CHIX | 00337764069TRLO0 |
| 01-Jul-2026 | 09:12:00 | 1,701 | 190.4000 | CHIX | 00337764070TRLO0 |
| 01-Jul-2026 | 09:12:00 | 2,442 | 190.4000 | CHIX | 00337764071TRLO0 |
| 01-Jul-2026 | 09:12:00 | 1,603 | 190.1000 | CHIX | 00337764073TRLO0 |
| 01-Jul-2026 | 09:25:00 | 419 | 189.7000 | CHIX | 00337765812TRLO0 |
| 01-Jul-2026 | 09:25:00 | 391 | 189.7000 | BATE | 00337765813TRLO0 |
| 01-Jul-2026 | 09:25:00 | 437 | 189.7000 | CHIX | 00337765814TRLO0 |
| 01-Jul-2026 | 09:25:00 | 438 | 189.7000 | CHIX | 00337765815TRLO0 |
| 01-Jul-2026 | 09:25:00 | 402 | 189.7000 | TRQX | 00337765816TRLO0 |
| 01-Jul-2026 | 09:26:00 | 6,264 | 189.7000 | CHIX | 00337765912TRLO0 |
| 01-Jul-2026 | 09:26:00 | 415 | 189.7000 | TRQX | 00337765913TRLO0 |
| 01-Jul-2026 | 09:26:00 | 42 | 189.6000 | CHIX | 00337765917TRLO0 |
| 01-Jul-2026 | 09:26:00 | 6,319 | 189.6000 | CHIX | 00337765918TRLO0 |
| 01-Jul-2026 | 09:56:00 | 402 | 189.3000 | CHIX | 00337768557TRLO0 |
| 01-Jul-2026 | 09:56:00 | 441 | 189.3000 | BATE | 00337768558TRLO0 |
| 01-Jul-2026 | 09:56:00 | 853 | 189.3000 | CHIX | 00337768559TRLO0 |
| 01-Jul-2026 | 09:56:00 | 817 | 189.3000 | CHIX | 00337768560TRLO0 |
| 01-Jul-2026 | 09:56:00 | 431 | 189.3000 | TRQX | 00337768561TRLO0 |
| 01-Jul-2026 | 09:56:00 | 6,361 | 189.2000 | CHIX | 00337768573TRLO0 |
| 01-Jul-2026 | 09:56:00 | 1,744 | 189.2000 | CHIX | 00337768574TRLO0 |
| 01-Jul-2026 | 10:04:00 | 2,059 | 188.9000 | CHIX | 00337769570TRLO0 |
| 01-Jul-2026 | 10:04:00 | 832 | 188.9000 | TRQX | 00337769571TRLO0 |
| 01-Jul-2026 | 10:13:00 | 4,534 | 189.8000 | CHIX | 00337771010TRLO0 |
| 01-Jul-2026 | 10:24:00 | 404 | 189.9000 | CHIX | 00337772294TRLO0 |
| 01-Jul-2026 | 10:24:00 | 1,252 | 189.9000 | CHIX | 00337772295TRLO0 |
| 01-Jul-2026 | 10:24:00 | 3,930 | 189.8000 | CHIX | 00337772296TRLO0 |
| 01-Jul-2026 | 10:24:00 | 1,415 | 189.8000 | CHIX | 00337772297TRLO0 |
| 01-Jul-2026 | 10:24:00 | 1,713 | 189.8000 | TRQX | 00337772298TRLO0 |
| 01-Jul-2026 | 10:28:00 | 280 | 189.6000 | CHIX | 00337772551TRLO0 |
| 01-Jul-2026 | 10:33:00 | 405 | 189.6000 | CHIX | 00337772929TRLO0 |
| 01-Jul-2026 | 10:33:00 | 416 | 189.6000 | BATE | 00337772930TRLO0 |
| 01-Jul-2026 | 10:33:00 | 417 | 189.6000 | CHIX | 00337772931TRLO0 |
| 01-Jul-2026 | 10:33:00 | 434 | 189.6000 | CHIX | 00337772932TRLO0 |
| 01-Jul-2026 | 10:33:00 | 415 | 189.6000 | TRQX | 00337772933TRLO0 |
| 01-Jul-2026 | 10:37:00 | 188 | 189.4000 | CHIX | 00337773341TRLO0 |
| 01-Jul-2026 | 10:42:00 | 297 | 189.4000 | CHIX | 00337773772TRLO0 |
| 01-Jul-2026 | 10:51:00 | 2,365 | 189.4000 | CHIX | 00337774775TRLO0 |
| 01-Jul-2026 | 10:51:00 | 392 | 189.4000 | BATE | 00337774776TRLO0 |
| 01-Jul-2026 | 10:51:00 | 434 | 189.4000 | BATE | 00337774777TRLO0 |
| 01-Jul-2026 | 10:51:00 | 410 | 189.4000 | TRQX | 00337774778TRLO0 |
| 01-Jul-2026 | 10:51:00 | 440 | 189.4000 | TRQX | 00337774779TRLO0 |
| 01-Jul-2026 | 10:56:00 | 1,287 | 189.4000 | CHIX | 00337775238TRLO0 |
| 01-Jul-2026 | 10:56:00 | 437 | 189.4000 | BATE | 00337775239TRLO0 |
| 01-Jul-2026 | 10:56:00 | 4,800 | 189.4000 | CHIX | 00337775240TRLO0 |
| 01-Jul-2026 | 10:56:00 | 274 | 189.4000 | CHIX | 00337775241TRLO0 |
| 01-Jul-2026 | 10:56:00 | 458 | 189.4000 | XLON | 00337775242TRLO0 |
| 01-Jul-2026 | 10:56:00 | 397 | 189.4000 | TRQX | 00337775243TRLO0 |
| 01-Jul-2026 | 10:56:00 | 1,248 | 189.4000 | XLON | 00337775244TRLO0 |
| 01-Jul-2026 | 10:56:00 | 396 | 189.4000 | TRQX | 00337775245TRLO0 |
| 01-Jul-2026 | 11:01:00 | 401 | 189.3000 | CHIX | 00337775574TRLO0 |
| 01-Jul-2026 | 11:01:00 | 560 | 189.3000 | CHIX | 00337775575TRLO0 |
| 01-Jul-2026 | 11:01:00 | 284 | 189.3000 | CHIX | 00337775576TRLO0 |
| 01-Jul-2026 | 11:01:00 | 907 | 189.2000 | CHIX | 00337775590TRLO0 |
| 01-Jul-2026 | 11:01:00 | 430 | 189.2000 | CHIX | 00337775591TRLO0 |
| 01-Jul-2026 | 11:01:00 | 428 | 189.2000 | TRQX | 00337775592TRLO0 |
| 01-Jul-2026 | 11:01:00 | 408 | 189.2000 | XLON | 00337775593TRLO0 |
| 01-Jul-2026 | 11:05:00 | 444 | 189.0000 | CHIX | 00337776034TRLO0 |
| 01-Jul-2026 | 11:05:00 | 428 | 189.0000 | CHIX | 00337776035TRLO0 |
| 01-Jul-2026 | 11:05:00 | 443 | 189.0000 | CHIX | 00337776036TRLO0 |
| 01-Jul-2026 | 11:05:00 | 405 | 189.0000 | CHIX | 00337776037TRLO0 |
| 01-Jul-2026 | 11:05:00 | 2,099 | 188.8000 | CHIX | 00337776101TRLO0 |
| 01-Jul-2026 | 11:05:00 | 635 | 188.6000 | CHIX | 00337776102TRLO0 |
| 01-Jul-2026 | 11:17:00 | 401 | 188.7000 | CHIX | 00337777107TRLO0 |
| 01-Jul-2026 | 11:17:00 | 821 | 188.7000 | BATE | 00337777108TRLO0 |
| 01-Jul-2026 | 11:17:00 | 860 | 188.7000 | CHIX | 00337777109TRLO0 |
| 01-Jul-2026 | 11:17:00 | 830 | 188.7000 | XLON | 00337777110TRLO0 |
| 01-Jul-2026 | 11:17:00 | 466 | 188.6000 | CHIX | 00337777111TRLO0 |
| 01-Jul-2026 | 11:22:00 | 411 | 188.8000 | CHIX | 00337777648TRLO0 |
| 01-Jul-2026 | 11:22:00 | 398 | 188.8000 | CHIX | 00337777649TRLO0 |
| 01-Jul-2026 | 11:22:00 | 810 | 188.8000 | CHIX | 00337777650TRLO0 |
| 01-Jul-2026 | 11:24:00 | 425 | 188.7000 | CHIX | 00337777868TRLO0 |
| 01-Jul-2026 | 11:24:00 | 305 | 188.7000 | BATE | 00337777869TRLO0 |
| 01-Jul-2026 | 11:24:00 | 423 | 188.7000 | CHIX | 00337777870TRLO0 |
| 01-Jul-2026 | 11:24:00 | 50 | 188.7000 | CHIX | 00337777871TRLO0 |
| 01-Jul-2026 | 11:34:00 | 118 | 188.7000 | BATE | 00337778874TRLO0 |
| 01-Jul-2026 | 11:34:00 | 373 | 188.7000 | CHIX | 00337778880TRLO0 |
| 01-Jul-2026 | 11:34:00 | 428 | 188.7000 | CHIX | 00337778883TRLO0 |
| 01-Jul-2026 | 11:34:00 | 193 | 188.7000 | CHIX | 00337778884TRLO0 |
| 01-Jul-2026 | 11:34:00 | 224 | 188.7000 | CHIX | 00337778885TRLO0 |
| 01-Jul-2026 | 11:34:00 | 427 | 188.7000 | TRQX | 00337778886TRLO0 |
| 01-Jul-2026 | 11:47:00 | 348 | 188.9000 | CHIX | 00337780336TRLO0 |
| 01-Jul-2026 | 11:47:00 | 74 | 188.9000 | CHIX | 00337780337TRLO0 |
| 01-Jul-2026 | 11:48:00 | 1,000 | 188.8000 | CHIX | 00337780508TRLO0 |
| 01-Jul-2026 | 11:49:00 | 410 | 189.2000 | CHIX | 00337780585TRLO0 |
| 01-Jul-2026 | 11:49:00 | 684 | 189.2000 | CHIX | 00337780590TRLO0 |
| 01-Jul-2026 | 11:49:00 | 750 | 189.1000 | CHIX | 00337780591TRLO0 |
| 01-Jul-2026 | 11:49:00 | 2,400 | 189.2000 | CHIX | 00337780594TRLO0 |
| 01-Jul-2026 | 11:49:00 | 236 | 189.2000 | CHIX | 00337780595TRLO0 |
| 01-Jul-2026 | 11:55:00 | 100 | 189.1000 | CHIX | 00337781101TRLO0 |
| 01-Jul-2026 | 11:58:00 | 5,074 | 189.2000 | CHIX | 00337781460TRLO0 |
| 01-Jul-2026 | 11:58:00 | 822 | 189.2000 | BATE | 00337781461TRLO0 |
| 01-Jul-2026 | 11:58:00 | 840 | 189.2000 | BATE | 00337781462TRLO0 |
| 01-Jul-2026 | 11:58:00 | 820 | 189.2000 | TRQX | 00337781463TRLO0 |
| 01-Jul-2026 | 12:02:00 | 1,252 | 189.1000 | CHIX | 00337782128TRLO0 |
| 01-Jul-2026 | 12:02:00 | 630 | 189.1000 | CHIX | 00337782129TRLO0 |
| 01-Jul-2026 | 12:02:00 | 419 | 189.1000 | BATE | 00337782130TRLO0 |
| 01-Jul-2026 | 12:02:00 | 399 | 189.1000 | BATE | 00337782131TRLO0 |
| 01-Jul-2026 | 12:02:00 | 183 | 189.1000 | CHIX | 00337782132TRLO0 |
| 01-Jul-2026 | 12:02:00 | 394 | 189.1000 | XLON | 00337782133TRLO0 |
| 01-Jul-2026 | 12:02:00 | 423 | 189.1000 | XLON | 00337782134TRLO0 |
| 01-Jul-2026 | 12:03:00 | 186 | 188.9000 | CHIX | 00337782350TRLO0 |
| 01-Jul-2026 | 12:03:00 | 281 | 188.9000 | CHIX | 00337782351TRLO0 |
| 01-Jul-2026 | 12:03:00 | 414 | 188.9000 | CHIX | 00337782352TRLO0 |
| 01-Jul-2026 | 12:31:00 | 4,753 | 189.1000 | CHIX | 00337784830TRLO0 |
| 01-Jul-2026 | 12:31:00 | 1,122 | 189.1000 | CHIX | 00337784831TRLO0 |
| 01-Jul-2026 | 12:31:00 | 861 | 189.0000 | CHIX | 00337784832TRLO0 |
| 01-Jul-2026 | 12:31:00 | 844 | 189.0000 | CHIX | 00337784833TRLO0 |
| 01-Jul-2026 | 12:31:00 | 1,647 | 189.0000 | CHIX | 00337784834TRLO0 |
| 01-Jul-2026 | 12:31:00 | 6,101 | 189.0000 | CHIX | 00337784835TRLO0 |
| 01-Jul-2026 | 12:41:00 | 1,547 | 189.2000 | CHIX | 00337785626TRLO0 |
| 01-Jul-2026 | 12:41:00 | 896 | 189.1000 | CHIX | 00337785637TRLO0 |
| 01-Jul-2026 | 12:41:00 | 821 | 189.1000 | BATE | 00337785638TRLO0 |
| 01-Jul-2026 | 12:41:00 | 839 | 189.1000 | BATE | 00337785639TRLO0 |
| 01-Jul-2026 | 12:41:00 | 876 | 189.1000 | CHIX | 00337785640TRLO0 |
| 01-Jul-2026 | 12:41:00 | 3,531 | 189.0000 | CHIX | 00337785641TRLO0 |
| 01-Jul-2026 | 12:41:00 | 445 | 188.9000 | CHIX | 00337785654TRLO0 |
| 01-Jul-2026 | 12:45:00 | 157 | 188.7000 | CHIX | 00337785922TRLO0 |
| 01-Jul-2026 | 12:45:00 | 283 | 188.7000 | CHIX | 00337785923TRLO0 |
| 01-Jul-2026 | 12:51:00 | 423 | 188.9000 | CHIX | 00337786448TRLO0 |
| 01-Jul-2026 | 13:04:00 | 411 | 188.6000 | TRQX | 00337787769TRLO0 |
| 01-Jul-2026 | 13:04:00 | 396 | 188.6000 | BATE | 00337787765TRLO0 |
| 01-Jul-2026 | 13:04:00 | 468 | 188.6000 | CHIX | 00337787766TRLO0 |
| 01-Jul-2026 | 13:04:00 | 438 | 188.6000 | CHIX | 00337787767TRLO0 |
| 01-Jul-2026 | 13:04:00 | 415 | 188.6000 | CHIX | 00337787768TRLO0 |
| 01-Jul-2026 | 13:06:00 | 100 | 188.7000 | CHIX | 00337788190TRLO0 |
| 01-Jul-2026 | 13:07:00 | 298 | 188.7000 | CHIX | 00337788400TRLO0 |
| 01-Jul-2026 | 13:07:00 | 435 | 188.7000 | CHIX | 00337788401TRLO0 |
| 01-Jul-2026 | 13:07:00 | 1,525 | 188.7000 | CHIX | 00337788402TRLO0 |
| 01-Jul-2026 | 13:08:00 | 3,115 | 188.7000 | CHIX | 00337788505TRLO0 |
| 01-Jul-2026 | 13:08:00 | 431 | 188.7000 | BATE | 00337788506TRLO0 |
| 01-Jul-2026 | 13:08:00 | 412 | 188.7000 | TRQX | 00337788507TRLO0 |
| 01-Jul-2026 | 13:08:00 | 431 | 188.6000 | CHIX | 00337788512TRLO0 |
| 01-Jul-2026 | 13:08:00 | 3,051 | 188.6000 | CHIX | 00337788513TRLO0 |
| 01-Jul-2026 | 13:08:00 | 1,020 | 188.6000 | CHIX | 00337788528TRLO0 |
| 01-Jul-2026 | 13:11:00 | 392 | 188.3000 | CHIX | 00337788762TRLO0 |
| 01-Jul-2026 | 13:25:00 | 835 | 188.7000 | CHIX | 00337790593TRLO0 |
| 01-Jul-2026 | 13:25:00 | 875 | 188.7000 | BATE | 00337790614TRLO0 |
| 01-Jul-2026 | 13:25:00 | 353 | 188.7000 | CHIX | 00337790615TRLO0 |
| 01-Jul-2026 | 13:25:00 | 48 | 188.7000 | CHIX | 00337790616TRLO0 |
| 01-Jul-2026 | 13:32:00 | 1,291 | 188.7000 | XLON | 00337791547TRLO0 |
| 01-Jul-2026 | 13:32:00 | 2,670 | 188.7000 | CHIX | 00337791548TRLO0 |
| 01-Jul-2026 | 13:32:00 | 830 | 188.7000 | XLON | 00337791550TRLO0 |
| 01-Jul-2026 | 13:32:00 | 891 | 188.7000 | XLON | 00337791551TRLO0 |
| 01-Jul-2026 | 13:32:00 | 864 | 188.7000 | TRQX | 00337791552TRLO0 |
| 01-Jul-2026 | 13:48:00 | 3,265 | 189.4000 | CHIX | 00337794501TRLO0 |
| 01-Jul-2026 | 13:49:00 | 2,094 | 189.3000 | BATE | 00337794541TRLO0 |
| 01-Jul-2026 | 13:49:00 | 2,400 | 189.3000 | CHIX | 00337794542TRLO0 |
| 01-Jul-2026 | 13:49:00 | 1,985 | 189.3000 | CHIX | 00337794543TRLO0 |
| 01-Jul-2026 | 13:49:00 | 1,671 | 189.3000 | XLON | 00337794544TRLO0 |
| 01-Jul-2026 | 13:49:00 | 1,643 | 189.3000 | TRQX | 00337794545TRLO0 |
| 01-Jul-2026 | 13:49:00 | 6,361 | 189.2000 | CHIX | 00337794558TRLO0 |
| 01-Jul-2026 | 13:54:00 | 181 | 189.1000 | CHIX | 00337795176TRLO0 |
| 01-Jul-2026 | 13:58:00 | 250 | 189.1000 | CHIX | 00337795687TRLO0 |
| 01-Jul-2026 | 14:01:00 | 420 | 188.8000 | XLON | 00337796762TRLO0 |
| 01-Jul-2026 | 14:01:00 | 396 | 188.8000 | CHIX | 00337796763TRLO0 |
| 01-Jul-2026 | 14:01:00 | 460 | 188.8000 | CHIX | 00337796764TRLO0 |
| 01-Jul-2026 | 14:01:00 | 437 | 188.8000 | TRQX | 00337796765TRLO0 |
| 01-Jul-2026 | 14:01:00 | 394 | 188.8000 | CHIX | 00337796812TRLO0 |
| 01-Jul-2026 | 14:01:00 | 436 | 188.8000 | BATE | 00337796813TRLO0 |
| 01-Jul-2026 | 14:12:00 | 407 | 188.9000 | CHIX | 00337798560TRLO0 |
| 01-Jul-2026 | 14:13:00 | 4,535 | 188.8000 | CHIX | 00337798681TRLO0 |
| 01-Jul-2026 | 14:13:00 | 847 | 188.8000 | BATE | 00337798682TRLO0 |
| 01-Jul-2026 | 14:13:00 | 867 | 188.8000 | BATE | 00337798683TRLO0 |
| 01-Jul-2026 | 14:13:00 | 1,441 | 188.8000 | CHIX | 00337798684TRLO0 |
| 01-Jul-2026 | 14:13:00 | 836 | 188.8000 | TRQX | 00337798685TRLO0 |
| 01-Jul-2026 | 14:22:00 | 6 | 188.9000 | CHIX | 00337800617TRLO0 |
| 01-Jul-2026 | 14:23:00 | 4 | 188.9000 | CHIX | 00337800736TRLO0 |
| 01-Jul-2026 | 14:33:00 | 3,385 | 189.5000 | CHIX | 00337804296TRLO0 |
| 01-Jul-2026 | 14:33:00 | 2,976 | 189.5000 | CHIX | 00337804297TRLO0 |
| 01-Jul-2026 | 14:33:00 | 6,361 | 189.5000 | BATE | 00337804298TRLO0 |
| 01-Jul-2026 | 14:33:00 | 6,361 | 189.5000 | CHIX | 00337804299TRLO0 |
| 01-Jul-2026 | 14:33:00 | 6,361 | 189.5000 | CHIX | 00337804300TRLO0 |
| 01-Jul-2026 | 14:33:00 | 467 | 189.7000 | BATE | 00337804398TRLO0 |
| 01-Jul-2026 | 14:33:00 | 698 | 189.6000 | BATE | 00337804453TRLO0 |
| 01-Jul-2026 | 14:33:00 | 922 | 189.6000 | CHIX | 00337804454TRLO0 |
| 01-Jul-2026 | 14:33:00 | 546 | 189.6000 | CHIX | 00337804455TRLO0 |
| 01-Jul-2026 | 14:35:00 | 3,219 | 189.7000 | CHIX | 00337804948TRLO0 |
| 01-Jul-2026 | 14:35:00 | 868 | 189.7000 | BATE | 00337804949TRLO0 |
| 01-Jul-2026 | 14:35:00 | 970 | 189.7000 | BATE | 00337804950TRLO0 |
| 01-Jul-2026 | 14:35:00 | 918 | 189.7000 | XLON | 00337804951TRLO0 |
| 01-Jul-2026 | 14:35:00 | 884 | 189.7000 | TRQX | 00337804952TRLO0 |
| 01-Jul-2026 | 14:36:00 | 454 | 189.6000 | BATE | 00337805369TRLO0 |
| 01-Jul-2026 | 14:36:00 | 1,561 | 189.6000 | CHIX | 00337805370TRLO0 |
| 01-Jul-2026 | 14:36:00 | 1,175 | 189.6000 | CHIX | 00337805371TRLO0 |
| 01-Jul-2026 | 14:36:00 | 400 | 189.6000 | CHIX | 00337805372TRLO0 |
| 01-Jul-2026 | 14:36:00 | 467 | 189.6000 | TRQX | 00337805373TRLO0 |
| 01-Jul-2026 | 14:36:00 | 440 | 189.6000 | TRQX | 00337805374TRLO0 |
| 01-Jul-2026 | 14:43:00 | 5,122 | 189.9000 | CHIX | 00337808477TRLO0 |
| 01-Jul-2026 | 14:43:00 | 2,753 | 189.8000 | CHIX | 00337808478TRLO0 |
| 01-Jul-2026 | 14:43:00 | 2,541 | 189.8000 | CHIX | 00337808479TRLO0 |
| 01-Jul-2026 | 14:43:00 | 2,260 | 189.8000 | CHIX | 00337808480TRLO0 |
| 01-Jul-2026 | 14:43:00 | 6,361 | 189.8000 | CHIX | 00337808481TRLO0 |
| 01-Jul-2026 | 14:46:00 | 806 | 189.8000 | BATE | 00337809441TRLO0 |
| 01-Jul-2026 | 14:46:00 | 37 | 189.8000 | BATE | 00337809442TRLO0 |
| 01-Jul-2026 | 14:46:00 | 919 | 189.8000 | CHIX | 00337809443TRLO0 |
| 01-Jul-2026 | 14:46:00 | 888 | 189.8000 | CHIX | 00337809444TRLO0 |
| 01-Jul-2026 | 14:46:00 | 885 | 189.8000 | CHIX | 00337809445TRLO0 |
| 01-Jul-2026 | 14:46:00 | 879 | 189.8000 | TRQX | 00337809446TRLO0 |
| 01-Jul-2026 | 14:54:00 | 204 | 189.2000 | BATE | 00337812226TRLO0 |
| 01-Jul-2026 | 15:08:00 | 3,295 | 189.7000 | CHIX | 00337817154TRLO0 |
| 01-Jul-2026 | 15:08:00 | 5,800 | 189.7000 | BATE | 00337817155TRLO0 |
| 01-Jul-2026 | 15:08:00 | 1,228 | 189.8000 | CHIX | 00337817357TRLO0 |
| 01-Jul-2026 | 15:09:00 | 4,664 | 189.9000 | CHIX | 00337817656TRLO0 |
| 01-Jul-2026 | 15:09:00 | 6,361 | 189.9000 | BATE | 00337817657TRLO0 |
| 01-Jul-2026 | 15:09:00 | 1,697 | 189.9000 | CHIX | 00337817658TRLO0 |
| 01-Jul-2026 | 15:09:00 | 6,361 | 189.9000 | CHIX | 00337817659TRLO0 |
| 01-Jul-2026 | 15:09:00 | 1,662 | 189.9000 | TRQX | 00337817660TRLO0 |
| 01-Jul-2026 | 15:09:00 | 6,361 | 189.9000 | CHIX | 00337817661TRLO0 |
| 01-Jul-2026 | 15:09:00 | 4,699 | 189.9000 | TRQX | 00337817662TRLO0 |
| 01-Jul-2026 | 15:15:00 | 913 | 190.0000 | CHIX | 00337819843TRLO0 |
| 01-Jul-2026 | 15:15:00 | 1,699 | 190.0000 | CHIX | 00337819844TRLO0 |
| 01-Jul-2026 | 15:15:00 | 1,718 | 190.0000 | CHIX | 00337819845TRLO0 |
| 01-Jul-2026 | 15:15:00 | 2,396 | 190.0000 | CHIX | 00337819846TRLO0 |
| 01-Jul-2026 | 15:15:00 | 2,236 | 190.0000 | TRQX | 00337819847TRLO0 |
| 01-Jul-2026 | 15:20:00 | 485 | 189.8000 | BATE | 00337821667TRLO0 |
| 01-Jul-2026 | 15:20:00 | 415 | 189.8000 | BATE | 00337821668TRLO0 |
| 01-Jul-2026 | 15:20:00 | 456 | 189.8000 | BATE | 00337821670TRLO0 |
| 01-Jul-2026 | 15:20:00 | 681 | 189.8000 | CHIX | 00337821739TRLO0 |
| 01-Jul-2026 | 15:21:00 | 3,692 | 189.8000 | CHIX | 00337822507TRLO0 |
| 01-Jul-2026 | 15:21:00 | 4,207 | 189.8000 | CHIX | 00337822508TRLO0 |
| 01-Jul-2026 | 15:21:00 | 115 | 189.8000 | TRQX | 00337822509TRLO0 |
| 01-Jul-2026 | 15:21:00 | 22 | 189.8000 | CHIX | 00337822510TRLO0 |
| 01-Jul-2026 | 15:21:00 | 1,122 | 189.8000 | BATE | 00337822511TRLO0 |
| 01-Jul-2026 | 15:21:00 | 2,132 | 189.8000 | CHIX | 00337822512TRLO0 |
| 01-Jul-2026 | 15:21:00 | 302 | 189.8000 | TRQX | 00337822513TRLO0 |
| 01-Jul-2026 | 15:21:00 | 418 | 189.8000 | TRQX | 00337822514TRLO0 |
| 01-Jul-2026 | 15:22:00 | 432 | 189.6000 | BATE | 00337822779TRLO0 |
| 01-Jul-2026 | 15:22:00 | 280 | 189.6000 | CHIX | 00337822780TRLO0 |
| 01-Jul-2026 | 15:22:00 | 331 | 189.6000 | CHIX | 00337822781TRLO0 |
| 01-Jul-2026 | 15:22:00 | 431 | 189.6000 | CHIX | 00337822782TRLO0 |
| 01-Jul-2026 | 15:22:00 | 447 | 189.6000 | CHIX | 00337822783TRLO0 |
| 01-Jul-2026 | 15:22:00 | 434 | 189.6000 | TRQX | 00337822784TRLO0 |
| 01-Jul-2026 | 15:30:00 | 8 | 189.9000 | CHIX | 00337825645TRLO0 |
| 01-Jul-2026 | 15:32:00 | 410 | 189.9000 | CHIX | 00337827721TRLO0 |
| 01-Jul-2026 | 15:32:00 | 2,145 | 189.9000 | CHIX | 00337827722TRLO0 |
| 01-Jul-2026 | 15:38:00 | 845 | 190.1000 | BATE | 00337831567TRLO0 |
| 01-Jul-2026 | 15:38:00 | 410 | 190.1000 | XLON | 00337831568TRLO0 |
| 01-Jul-2026 | 15:38:00 | 15 | 190.1000 | XLON | 00337831570TRLO0 |
| 01-Jul-2026 | 15:38:00 | 921 | 190.1000 | BATE | 00337831666TRLO0 |
| 01-Jul-2026 | 15:38:00 | 6,361 | 190.1000 | CHIX | 00337831667TRLO0 |
| 01-Jul-2026 | 15:38:00 | 4,797 | 190.1000 | CHIX | 00337831668TRLO0 |
| 01-Jul-2026 | 15:38:00 | 5,846 | 190.1000 | CHIX | 00337831669TRLO0 |
| 01-Jul-2026 | 15:38:00 | 3,026 | 190.1000 | XLON | 00337831670TRLO0 |
| 01-Jul-2026 | 15:39:00 | 2,224 | 190.1000 | CHIX | 00337832150TRLO0 |
| 01-Jul-2026 | 15:39:00 | 1,455 | 190.1000 | CHIX | 00337832151TRLO0 |
| 01-Jul-2026 | 15:39:00 | 467 | 190.1000 | BATE | 00337832152TRLO0 |
| 01-Jul-2026 | 15:39:00 | 406 | 190.1000 | XLON | 00337832153TRLO0 |
| 01-Jul-2026 | 15:39:00 | 409 | 190.1000 | TRQX | 00337832154TRLO0 |
| 01-Jul-2026 | 15:39:00 | 1,235 | 190.0000 | CHIX | 00337832448TRLO0 |
| 01-Jul-2026 | 15:39:00 | 324 | 190.0000 | CHIX | 00337832449TRLO0 |
| 01-Jul-2026 | 15:39:00 | 70 | 190.0000 | CHIX | 00337832450TRLO0 |
| 01-Jul-2026 | 15:39:00 | 1,432 | 190.0000 | CHIX | 00337832451TRLO0 |
| 01-Jul-2026 | 15:39:00 | 1,010 | 190.0000 | CHIX | 00337832452TRLO0 |
| 01-Jul-2026 | 15:39:00 | 944 | 190.0000 | CHIX | 00337832453TRLO0 |
| 01-Jul-2026 | 15:40:00 | 898 | 189.8000 | CHIX | 00337832715TRLO0 |
| 01-Jul-2026 | 15:42:00 | 464 | 189.8000 | CHIX | 00337834033TRLO0 |
| 01-Jul-2026 | 15:42:00 | 422 | 189.7000 | BATE | 00337834056TRLO0 |
| 01-Jul-2026 | 15:44:00 | 446 | 189.6000 | CHIX | 00337835521TRLO0 |
| 01-Jul-2026 | 15:45:00 | 922 | 189.6000 | CHIX | 00337835964TRLO0 |
| 01-Jul-2026 | 15:45:00 | 417 | 189.6000 | BATE | 00337835965TRLO0 |
| 01-Jul-2026 | 15:45:00 | 863 | 189.6000 | CHIX | 00337835966TRLO0 |
| 01-Jul-2026 | 15:45:00 | 899 | 189.6000 | CHIX | 00337835967TRLO0 |
| 01-Jul-2026 | 15:45:00 | 398 | 189.5000 | CHIX | 00337836025TRLO0 |
| 01-Jul-2026 | 15:46:00 | 943 | 189.5000 | CHIX | 00337836834TRLO0 |
| 01-Jul-2026 | 15:52:00 | 444 | 189.9000 | CHIX | 00337840054TRLO0 |
| 01-Jul-2026 | 15:56:00 | 3,319 | 190.0000 | CHIX | 00337842514TRLO0 |
| 01-Jul-2026 | 15:57:00 | 4,195 | 190.1000 | CHIX | 00337843066TRLO0 |
| 01-Jul-2026 | 15:57:00 | 1,194 | 190.1000 | CHIX | 00337843067TRLO0 |
| 01-Jul-2026 | 15:59:00 | 2,284 | 190.2000 | CHIX | 00337843736TRLO0 |
| 01-Jul-2026 | 15:59:00 | 764 | 190.2000 | CHIX | 00337844231TRLO0 |
| 01-Jul-2026 | 15:59:00 | 6,361 | 190.2000 | CHIX | 00337844232TRLO0 |
| 01-Jul-2026 | 15:59:00 | 5,590 | 190.2000 | CHIX | 00337844233TRLO0 |
| 01-Jul-2026 | 15:59:00 | 944 | 190.1000 | CHIX | 00337844234TRLO0 |
| 01-Jul-2026 | 15:59:00 | 2,585 | 190.1000 | CHIX | 00337844235TRLO0 |
| 01-Jul-2026 | 16:03:00 | 1,793 | 190.8000 | CHIX | 00337847252TRLO0 |
| 01-Jul-2026 | 16:03:00 | 2,718 | 190.8000 | CHIX | 00337847253TRLO0 |
| 01-Jul-2026 | 16:03:00 | 2,670 | 190.8000 | CHIX | 00337847254TRLO0 |
| 01-Jul-2026 | 16:03:00 | 861 | 190.7000 | CHIX | 00337847255TRLO0 |
| 01-Jul-2026 | 16:03:00 | 1,700 | 190.7000 | CHIX | 00337847256TRLO0 |
| 01-Jul-2026 | 16:05:00 | 200 | 190.8000 | CHIX | 00337848176TRLO0 |
| 01-Jul-2026 | 16:09:00 | 4,092 | 190.9000 | CHIX | 00337850673TRLO0 |
| 01-Jul-2026 | 16:09:00 | 1,320 | 190.9000 | BATE | 00337850674TRLO0 |
| 01-Jul-2026 | 16:09:00 | 1,299 | 190.9000 | CHIX | 00337850675TRLO0 |
| 01-Jul-2026 | 16:09:00 | 1,350 | 190.9000 | TRQX | 00337850676TRLO0 |
| 01-Jul-2026 | 16:09:00 | 1,426 | 190.9000 | XLON | 00337850677TRLO0 |
| 01-Jul-2026 | 16:09:00 | 4,390 | 190.7000 | CHIX | 00337850700TRLO0 |
| 01-Jul-2026 | 16:09:00 | 454 | 190.6000 | CHIX | 00337850725TRLO0 |
| 01-Jul-2026 | 16:22:00 | 4,587 | 191.9000 | BATE | 00337858155TRLO0 |
| 01-Jul-2026 | 16:22:00 | 1,774 | 191.9000 | BATE | 00337858156TRLO0 |
| 01-Jul-2026 | 16:22:00 | 6,361 | 191.9000 | CHIX | 00337858157TRLO0 |
| 01-Jul-2026 | 16:22:00 | 6,361 | 191.9000 | CHIX | 00337858158TRLO0 |
| 01-Jul-2026 | 16:22:00 | 6,361 | 191.9000 | CHIX | 00337858159TRLO0 |
| 01-Jul-2026 | 16:22:00 | 6,361 | 191.9000 | TRQX | 00337858160TRLO0 |
| 01-Jul-2026 | 16:26:00 | 5 | 192.1000 | CHIX | 00337860542TRLO0 |
| 01-Jul-2026 | 16:26:00 | 1,551 | 192.2000 | CHIX | 00337860599TRLO0 |
| 01-Jul-2026 | 16:29:00 | 6,361 | 192.3000 | CHIX | 00337863629TRLO0 |
| 02-Jul-2026 | 08:03:00 | 921 | 187.1000 | CHIX | 00337925475TRLO0 |
| 02-Jul-2026 | 08:03:00 | 583 | 187.1000 | CHIX | 00337925476TRLO0 |
| 02-Jul-2026 | 08:03:00 | 364 | 187.1000 | CHIX | 00337925481TRLO0 |
| 02-Jul-2026 | 08:03:00 | 1,822 | 187.1000 | CHIX | 00337925482TRLO0 |
| 02-Jul-2026 | 08:03:00 | 935 | 187.0000 | CHIX | 00337925490TRLO0 |
| 02-Jul-2026 | 08:03:00 | 1,358 | 187.0000 | CHIX | 00337925491TRLO0 |
| 02-Jul-2026 | 08:08:00 | 456 | 186.5000 | CHIX | 00337926491TRLO0 |
| 02-Jul-2026 | 08:08:00 | 870 | 186.5000 | CHIX | 00337926492TRLO0 |
| 02-Jul-2026 | 08:30:00 | 4,309 | 186.6000 | CHIX | 00337929659TRLO0 |
| 02-Jul-2026 | 08:30:00 | 1,380 | 186.6000 | BATE | 00337929660TRLO0 |
| 02-Jul-2026 | 08:30:00 | 140 | 186.6000 | BATE | 00337929661TRLO0 |
| 02-Jul-2026 | 08:30:00 | 2,485 | 186.6000 | CHIX | 00337929662TRLO0 |
| 02-Jul-2026 | 08:30:00 | 685 | 186.6000 | CHIX | 00337929663TRLO0 |
| 02-Jul-2026 | 08:30:00 | 920 | 186.6000 | XLON | 00337929664TRLO0 |
| 02-Jul-2026 | 08:30:00 | 862 | 186.6000 | TRQX | 00337929665TRLO0 |
| 02-Jul-2026 | 08:34:00 | 6,820 | 186.2000 | CHIX | 00337930239TRLO0 |
| 02-Jul-2026 | 08:34:00 | 5,472 | 186.2000 | BATE | 00337930240TRLO0 |
| 02-Jul-2026 | 08:34:00 | 6,816 | 186.2000 | CHIX | 00337930241TRLO0 |
| 02-Jul-2026 | 08:34:00 | 4 | 186.2000 | CHIX | 00337930242TRLO0 |
| 02-Jul-2026 | 08:34:00 | 457 | 186.2000 | TRQX | 00337930243TRLO0 |
| 02-Jul-2026 | 08:34:00 | 444 | 186.2000 | TRQX | 00337930244TRLO0 |
| 02-Jul-2026 | 08:36:00 | 42 | 185.4000 | CHIX | 00337930454TRLO0 |
| 02-Jul-2026 | 08:36:00 | 373 | 185.4000 | CHIX | 00337930456TRLO0 |
| 02-Jul-2026 | 08:36:00 | 421 | 185.4000 | CHIX | 00337930457TRLO0 |
| 02-Jul-2026 | 08:36:00 | 440 | 185.4000 | CHIX | 00337930458TRLO0 |
| 02-Jul-2026 | 08:36:00 | 506 | 185.3000 | CHIX | 00337930472TRLO0 |
| 02-Jul-2026 | 08:51:00 | 870 | 185.8000 | BATE | 00337931879TRLO0 |
| 02-Jul-2026 | 08:51:00 | 882 | 185.8000 | CHIX | 00337931880TRLO0 |
| 02-Jul-2026 | 08:51:00 | 1,482 | 185.8000 | CHIX | 00337931881TRLO0 |
| 02-Jul-2026 | 08:51:00 | 784 | 185.8000 | CHIX | 00337931882TRLO0 |
| 02-Jul-2026 | 08:51:00 | 3,920 | 185.8000 | CHIX | 00337931883TRLO0 |
| 02-Jul-2026 | 08:51:00 | 880 | 185.8000 | TRQX | 00337931884TRLO0 |
| 02-Jul-2026 | 08:51:00 | 647 | 185.8000 | CHIX | 00337931886TRLO0 |
| 02-Jul-2026 | 08:57:00 | 1,469 | 185.8000 | CHIX | 00337932530TRLO0 |
| 02-Jul-2026 | 08:57:00 | 425 | 185.8000 | BATE | 00337932531TRLO0 |
| 02-Jul-2026 | 08:57:00 | 413 | 185.8000 | BATE | 00337932532TRLO0 |
| 02-Jul-2026 | 08:57:00 | 2,010 | 185.8000 | CHIX | 00337932533TRLO0 |
| 02-Jul-2026 | 08:57:00 | 460 | 185.8000 | TRQX | 00337932534TRLO0 |
| 02-Jul-2026 | 09:07:00 | 1,355 | 185.6000 | XLON | 00337933973TRLO0 |
| 02-Jul-2026 | 09:10:00 | 1,319 | 186.2000 | CHIX | 00337934402TRLO0 |
| 02-Jul-2026 | 09:19:00 | 1,659 | 185.8000 | CHIX | 00337935264TRLO0 |
| 02-Jul-2026 | 09:19:00 | 2,603 | 185.8000 | BATE | 00337935265TRLO0 |
| 02-Jul-2026 | 09:19:00 | 5,327 | 185.8000 | CHIX | 00337935266TRLO0 |
| 02-Jul-2026 | 09:19:00 | 2,628 | 185.8000 | CHIX | 00337935267TRLO0 |
| 02-Jul-2026 | 09:19:00 | 461 | 185.8000 | TRQX | 00337935268TRLO0 |
| 02-Jul-2026 | 09:24:00 | 125 | 185.6000 | BATE | 00337935660TRLO0 |
| 02-Jul-2026 | 09:30:00 | 518 | 185.8000 | CHIX | 00337936161TRLO0 |
| 02-Jul-2026 | 09:30:00 | 1,723 | 185.8000 | BATE | 00337936162TRLO0 |
| 02-Jul-2026 | 09:30:00 | 391 | 185.8000 | CHIX | 00337936163TRLO0 |
| 02-Jul-2026 | 09:30:00 | 1,701 | 185.8000 | CHIX | 00337936164TRLO0 |
| 02-Jul-2026 | 09:30:00 | 1,757 | 185.8000 | CHIX | 00337936165TRLO0 |
| 02-Jul-2026 | 09:30:00 | 5,751 | 185.8000 | CHIX | 00337936166TRLO0 |
| 02-Jul-2026 | 09:30:00 | 188 | 185.8000 | CHIX | 00337936167TRLO0 |
| 02-Jul-2026 | 09:31:00 | 465 | 185.6000 | CHIX | 00337936180TRLO0 |
| 02-Jul-2026 | 09:31:00 | 548 | 185.5000 | CHIX | 00337936200TRLO0 |
| 02-Jul-2026 | 09:43:00 | 436 | 185.6000 | CHIX | 00337938433TRLO0 |
| 02-Jul-2026 | 09:43:00 | 18 | 185.6000 | CHIX | 00337938434TRLO0 |
| 02-Jul-2026 | 09:43:00 | 817 | 185.6000 | CHIX | 00337938435TRLO0 |
| 02-Jul-2026 | 09:43:00 | 915 | 185.6000 | CHIX | 00337938436TRLO0 |
| 02-Jul-2026 | 09:43:00 | 893 | 185.6000 | CHIX | 00337938437TRLO0 |
| 02-Jul-2026 | 09:43:00 | 856 | 185.6000 | TRQX | 00337938438TRLO0 |
| 02-Jul-2026 | 09:43:00 | 3,359 | 185.5000 | CHIX | 00337938444TRLO0 |
| 02-Jul-2026 | 10:16:00 | 280 | 185.4000 | CHIX | 00337941140TRLO0 |
| 02-Jul-2026 | 10:26:00 | 1,717 | 186.0000 | CHIX | 00337941948TRLO0 |
| 02-Jul-2026 | 10:26:00 | 3,043 | 186.0000 | BATE | 00337941949TRLO0 |
| 02-Jul-2026 | 10:26:00 | 6,820 | 186.0000 | CHIX | 00337941950TRLO0 |
| 02-Jul-2026 | 10:26:00 | 6,820 | 186.0000 | CHIX | 00337941951TRLO0 |
| 02-Jul-2026 | 10:26:00 | 5,267 | 186.0000 | TRQX | 00337941952TRLO0 |
| 02-Jul-2026 | 10:37:00 | 4,625 | 185.8000 | CHIX | 00337943056TRLO0 |
| 02-Jul-2026 | 10:37:00 | 448 | 185.8000 | CHIX | 00337943062TRLO0 |
| 02-Jul-2026 | 10:39:00 | 448 | 185.8000 | CHIX | 00337943314TRLO0 |
| 02-Jul-2026 | 10:39:00 | 6 | 185.8000 | CHIX | 00337943315TRLO0 |
| 02-Jul-2026 | 10:42:00 | 876 | 186.0000 | CHIX | 00337943686TRLO0 |
| 02-Jul-2026 | 10:42:00 | 431 | 186.0000 | CHIX | 00337943705TRLO0 |
| 02-Jul-2026 | 10:46:00 | 586 | 185.9000 | BATE | 00337944183TRLO0 |
| 02-Jul-2026 | 10:48:00 | 129 | 185.9000 | BATE | 00337944424TRLO0 |
| 02-Jul-2026 | 10:48:00 | 492 | 185.9000 | CHIX | 00337944425TRLO0 |
| 02-Jul-2026 | 10:48:00 | 2,764 | 185.9000 | CHIX | 00337944426TRLO0 |
| 02-Jul-2026 | 10:48:00 | 877 | 185.9000 | XLON | 00337944427TRLO0 |
| 02-Jul-2026 | 10:48:00 | 431 | 185.9000 | TRQX | 00337944428TRLO0 |
| 02-Jul-2026 | 10:56:00 | 425 | 186.2000 | CHIX | 00337945379TRLO0 |
| 02-Jul-2026 | 10:56:00 | 430 | 186.2000 | CHIX | 00337945380TRLO0 |
| 02-Jul-2026 | 10:56:00 | 474 | 186.2000 | CHIX | 00337945381TRLO0 |
| 02-Jul-2026 | 10:56:00 | 881 | 186.2000 | CHIX | 00337945382TRLO0 |
| 02-Jul-2026 | 10:56:00 | 1,191 | 186.2000 | CHIX | 00337945383TRLO0 |
| 02-Jul-2026 | 10:56:00 | 842 | 186.2000 | CHIX | 00337945384TRLO0 |
| 02-Jul-2026 | 11:20:00 | 5,806 | 186.2000 | CHIX | 00337947646TRLO0 |
| 02-Jul-2026 | 11:20:00 | 1,691 | 186.2000 | BATE | 00337947647TRLO0 |
| 02-Jul-2026 | 11:20:00 | 869 | 186.2000 | TRQX | 00337947648TRLO0 |
| 02-Jul-2026 | 11:27:00 | 1,007 | 186.0000 | CHIX | 00337948081TRLO0 |
| 02-Jul-2026 | 11:45:00 | 896 | 186.5000 | CHIX | 00337949853TRLO0 |
| 02-Jul-2026 | 11:45:00 | 1,020 | 186.5000 | CHIX | 00337949854TRLO0 |
| 02-Jul-2026 | 11:45:00 | 373 | 186.5000 | CHIX | 00337949855TRLO0 |
| 02-Jul-2026 | 11:45:00 | 656 | 186.5000 | CHIX | 00337949856TRLO0 |
| 02-Jul-2026 | 11:45:00 | 1,319 | 186.6000 | CHIX | 00337949857TRLO0 |
| 02-Jul-2026 | 12:06:00 | 6,820 | 186.8000 | BATE | 00337952001TRLO0 |
| 02-Jul-2026 | 12:06:00 | 930 | 186.8000 | CHIX | 00337952002TRLO0 |
| 02-Jul-2026 | 12:06:00 | 6,820 | 186.8000 | CHIX | 00337952003TRLO0 |
| 02-Jul-2026 | 12:06:00 | 3,411 | 186.8000 | CHIX | 00337952005TRLO0 |
| 02-Jul-2026 | 12:06:00 | 5,505 | 186.8000 | CHIX | 00337952006TRLO0 |
| 02-Jul-2026 | 12:09:00 | 418 | 186.8000 | CHIX | 00337952333TRLO0 |
| 02-Jul-2026 | 12:09:00 | 448 | 186.8000 | CHIX | 00337952334TRLO0 |
| 02-Jul-2026 | 12:16:00 | 1,831 | 186.7000 | CHIX | 00337953123TRLO0 |
| 02-Jul-2026 | 12:16:00 | 418 | 186.7000 | BATE | 00337953124TRLO0 |
| 02-Jul-2026 | 12:16:00 | 432 | 186.7000 | XLON | 00337953125TRLO0 |
| 02-Jul-2026 | 12:16:00 | 446 | 186.7000 | BATE | 00337953126TRLO0 |
| 02-Jul-2026 | 12:16:00 | 6 | 186.7000 | CHIX | 00337953127TRLO0 |
| 02-Jul-2026 | 12:16:00 | 78 | 186.7000 | CHIX | 00337953128TRLO0 |
| 02-Jul-2026 | 12:16:00 | 796 | 186.7000 | CHIX | 00337953129TRLO0 |
| 02-Jul-2026 | 12:16:00 | 103 | 186.7000 | CHIX | 00337953130TRLO0 |
| 02-Jul-2026 | 12:16:00 | 153 | 186.7000 | CHIX | 00337953131TRLO0 |
| 02-Jul-2026 | 12:34:00 | 842 | 186.6000 | XLON | 00337955072TRLO0 |
| 02-Jul-2026 | 12:34:00 | 281 | 186.6000 | XLON | 00337955073TRLO0 |
| 02-Jul-2026 | 12:34:00 | 40 | 186.6000 | XLON | 00337955074TRLO0 |
| 02-Jul-2026 | 12:34:00 | 39 | 186.6000 | XLON | 00337955075TRLO0 |
| 02-Jul-2026 | 12:34:00 | 467 | 186.6000 | XLON | 00337955076TRLO0 |
| 02-Jul-2026 | 12:34:00 | 425 | 186.6000 | TRQX | 00337955077TRLO0 |
| 02-Jul-2026 | 12:34:00 | 39 | 186.6000 | TRQX | 00337955078TRLO0 |
| 02-Jul-2026 | 12:37:00 | 215 | 186.8000 | XLON | 00337955431TRLO0 |
| 02-Jul-2026 | 12:37:00 | 3,771 | 186.8000 | CHIX | 00337955432TRLO0 |
| 02-Jul-2026 | 12:37:00 | 2,395 | 186.8000 | CHIX | 00337955433TRLO0 |
| 02-Jul-2026 | 12:37:00 | 1,731 | 186.8000 | CHIX | 00337955438TRLO0 |
| 02-Jul-2026 | 12:37:00 | 105 | 186.7000 | CHIX | 00337955439TRLO0 |
| 02-Jul-2026 | 12:58:00 | 471 | 186.9000 | CHIX | 00337957528TRLO0 |
| 02-Jul-2026 | 12:58:00 | 1,285 | 186.9000 | CHIX | 00337957529TRLO0 |
| 02-Jul-2026 | 13:25:00 | 135 | 187.0000 | CHIX | 00337961596TRLO0 |
| 02-Jul-2026 | 13:25:00 | 329 | 187.0000 | CHIX | 00337961597TRLO0 |
| 02-Jul-2026 | 13:25:00 | 1,862 | 187.0000 | CHIX | 00337961598TRLO0 |
| 02-Jul-2026 | 13:25:00 | 1,609 | 187.0000 | CHIX | 00337961599TRLO0 |
| 02-Jul-2026 | 13:27:00 | 1,584 | 187.0000 | BATE | 00337961959TRLO0 |
| 02-Jul-2026 | 13:30:00 | 4,088 | 187.2000 | CHIX | 00337962736TRLO0 |
| 02-Jul-2026 | 13:37:00 | 1,337 | 187.7000 | BATE | 00337964842TRLO0 |
| 02-Jul-2026 | 13:37:00 | 2,248 | 187.7000 | BATE | 00337964843TRLO0 |
| 02-Jul-2026 | 13:37:00 | 6,820 | 187.7000 | CHIX | 00337964844TRLO0 |
| 02-Jul-2026 | 13:37:00 | 4,405 | 187.7000 | CHIX | 00337964845TRLO0 |
| 02-Jul-2026 | 13:37:00 | 6,820 | 187.7000 | CHIX | 00337964846TRLO0 |
| 02-Jul-2026 | 13:37:00 | 3,215 | 187.7000 | TRQX | 00337964847TRLO0 |
| 02-Jul-2026 | 13:53:00 | 438 | 187.3000 | BATE | 00337968589TRLO0 |
| 02-Jul-2026 | 13:53:00 | 439 | 187.3000 | XLON | 00337968590TRLO0 |
| 02-Jul-2026 | 13:53:00 | 1,440 | 187.3000 | CHIX | 00337968591TRLO0 |
| 02-Jul-2026 | 13:53:00 | 426 | 187.3000 | XLON | 00337968592TRLO0 |
| 02-Jul-2026 | 14:06:00 | 2,298 | 187.6000 | TRQX | 00337970707TRLO0 |
| 02-Jul-2026 | 14:06:00 | 49 | 187.6000 | TRQX | 00337970708TRLO0 |
| 02-Jul-2026 | 14:06:00 | 2,608 | 187.6000 | BATE | 00337970709TRLO0 |
| 02-Jul-2026 | 14:13:00 | 194 | 187.7000 | BATE | 00337971602TRLO0 |
| 02-Jul-2026 | 14:13:00 | 695 | 187.7000 | BATE | 00337971603TRLO0 |
| 02-Jul-2026 | 14:13:00 | 3,562 | 187.7000 | CHIX | 00337971604TRLO0 |
| 02-Jul-2026 | 14:13:00 | 83 | 187.7000 | CHIX | 00337971605TRLO0 |
| 02-Jul-2026 | 14:13:00 | 87 | 187.7000 | CHIX | 00337971606TRLO0 |
| 02-Jul-2026 | 14:13:00 | 501 | 187.7000 | CHIX | 00337971607TRLO0 |
| 02-Jul-2026 | 14:14:00 | 531 | 187.6000 | CHIX | 00337971776TRLO0 |
| 02-Jul-2026 | 14:16:00 | 5,364 | 187.6000 | CHIX | 00337972100TRLO0 |
| 02-Jul-2026 | 14:16:00 | 4,277 | 187.6000 | CHIX | 00337972101TRLO0 |
| 02-Jul-2026 | 14:16:00 | 457 | 187.6000 | BATE | 00337972102TRLO0 |
| 02-Jul-2026 | 14:16:00 | 6,820 | 187.6000 | CHIX | 00337972103TRLO0 |
| 02-Jul-2026 | 14:16:00 | 472 | 187.6000 | TRQX | 00337972104TRLO0 |
| 02-Jul-2026 | 14:23:00 | 1,409 | 187.4000 | CHIX | 00337973217TRLO0 |
| 02-Jul-2026 | 14:23:00 | 430 | 187.4000 | BATE | 00337973218TRLO0 |
| 02-Jul-2026 | 14:23:00 | 595 | 187.4000 | CHIX | 00337973219TRLO0 |
| 02-Jul-2026 | 14:23:00 | 416 | 187.4000 | CHIX | 00337973220TRLO0 |
| 02-Jul-2026 | 14:23:00 | 430 | 187.4000 | CHIX | 00337973221TRLO0 |
| 02-Jul-2026 | 14:23:00 | 416 | 187.4000 | CHIX | 00337973222TRLO0 |
| 02-Jul-2026 | 14:34:00 | 2,223 | 187.7000 | TRQX | 00337977521TRLO0 |
| 02-Jul-2026 | 14:34:00 | 196 | 187.7000 | TRQX | 00337977522TRLO0 |
| 02-Jul-2026 | 14:34:00 | 3,389 | 187.7000 | TRQX | 00337977523TRLO0 |
| 02-Jul-2026 | 14:35:00 | 6,820 | 187.7000 | CHIX | 00337977801TRLO0 |
| 02-Jul-2026 | 14:35:00 | 3,510 | 187.7000 | BATE | 00337977802TRLO0 |
| 02-Jul-2026 | 14:35:00 | 6,820 | 187.7000 | CHIX | 00337977803TRLO0 |
| 02-Jul-2026 | 14:35:00 | 162 | 187.7000 | TRQX | 00337977804TRLO0 |
| 02-Jul-2026 | 14:35:00 | 6,820 | 187.7000 | CHIX | 00337977805TRLO0 |
| 02-Jul-2026 | 14:35:00 | 1 | 187.7000 | TRQX | 00337977806TRLO0 |
| 02-Jul-2026 | 14:35:00 | 849 | 187.7000 | TRQX | 00337977807TRLO0 |
| 02-Jul-2026 | 14:39:00 | 512 | 187.3000 | XLON | 00337979877TRLO0 |
| 02-Jul-2026 | 14:39:00 | 470 | 187.3000 | XLON | 00337979878TRLO0 |
| 02-Jul-2026 | 14:45:00 | 1,078 | 187.7000 | BATE | 00337982279TRLO0 |
| 02-Jul-2026 | 14:45:00 | 3,256 | 187.7000 | CHIX | 00337982280TRLO0 |
| 02-Jul-2026 | 14:45:00 | 208 | 187.7000 | BATE | 00337982281TRLO0 |
| 02-Jul-2026 | 14:45:00 | 891 | 187.7000 | BATE | 00337982282TRLO0 |
| 02-Jul-2026 | 14:45:00 | 1,301 | 187.7000 | CHIX | 00337982283TRLO0 |
| 02-Jul-2026 | 14:45:00 | 2,263 | 187.7000 | CHIX | 00337982284TRLO0 |
| 02-Jul-2026 | 14:45:00 | 48 | 187.7000 | CHIX | 00337982285TRLO0 |
| 02-Jul-2026 | 14:45:00 | 3,041 | 187.7000 | TRQX | 00337982286TRLO0 |
| 02-Jul-2026 | 14:45:00 | 3,607 | 187.7000 | CHIX | 00337982287TRLO0 |
| 02-Jul-2026 | 14:45:00 | 123 | 187.7000 | CHIX | 00337982288TRLO0 |
| 02-Jul-2026 | 14:45:00 | 2,826 | 187.7000 | CHIX | 00337982289TRLO0 |
| 02-Jul-2026 | 14:45:00 | 216 | 187.7000 | CHIX | 00337982290TRLO0 |
| 02-Jul-2026 | 14:45:00 | 566 | 187.7000 | CHIX | 00337982291TRLO0 |
| 02-Jul-2026 | 14:45:00 | 6,254 | 187.7000 | CHIX | 00337982293TRLO0 |
| 02-Jul-2026 | 14:46:00 | 648 | 187.6000 | CHIX | 00337983996TRLO0 |
| 02-Jul-2026 | 14:47:00 | 299 | 187.6000 | CHIX | 00337984147TRLO0 |
| 02-Jul-2026 | 14:47:00 | 912 | 187.6000 | CHIX | 00337984148TRLO0 |
| 02-Jul-2026 | 14:47:00 | 911 | 187.6000 | CHIX | 00337984149TRLO0 |
| 02-Jul-2026 | 14:47:00 | 912 | 187.6000 | CHIX | 00337984150TRLO0 |
| 02-Jul-2026 | 14:52:00 | 456 | 187.7000 | CHIX | 00337987091TRLO0 |
| 02-Jul-2026 | 14:52:00 | 889 | 187.7000 | CHIX | 00337987092TRLO0 |
| 02-Jul-2026 | 14:52:00 | 377 | 187.7000 | CHIX | 00337987093TRLO0 |
| 02-Jul-2026 | 14:52:00 | 561 | 187.7000 | CHIX | 00337987094TRLO0 |
| 02-Jul-2026 | 14:52:00 | 2,657 | 187.7000 | CHIX | 00337987095TRLO0 |
| 02-Jul-2026 | 14:52:00 | 6,820 | 187.7000 | CHIX | 00337987096TRLO0 |
| 02-Jul-2026 | 14:57:00 | 1,423 | 187.8000 | CHIX | 00337989596TRLO0 |
| 02-Jul-2026 | 14:57:00 | 893 | 187.8000 | CHIX | 00337989597TRLO0 |
| 02-Jul-2026 | 14:57:00 | 535 | 187.8000 | CHIX | 00337989598TRLO0 |
| 02-Jul-2026 | 14:57:00 | 431 | 187.8000 | CHIX | 00337989599TRLO0 |
| 02-Jul-2026 | 14:57:00 | 1,904 | 187.8000 | CHIX | 00337989600TRLO0 |
| 02-Jul-2026 | 14:58:00 | 229 | 187.7000 | CHIX | 00337989748TRLO0 |
| 02-Jul-2026 | 14:59:00 | 6 | 187.7000 | CHIX | 00337990253TRLO0 |
| 02-Jul-2026 | 14:59:00 | 41 | 187.7000 | CHIX | 00337990372TRLO0 |
| 02-Jul-2026 | 14:59:00 | 67 | 187.7000 | CHIX | 00337990373TRLO0 |
| 02-Jul-2026 | 14:59:00 | 9 | 187.7000 | TRQX | 00337990374TRLO0 |
| 02-Jul-2026 | 14:59:00 | 1,134 | 187.7000 | CHIX | 00337990382TRLO0 |
| 02-Jul-2026 | 15:01:00 | 868 | 187.7000 | CHIX | 00337991051TRLO0 |
| 02-Jul-2026 | 15:01:00 | 456 | 187.7000 | BATE | 00337991052TRLO0 |
| 02-Jul-2026 | 15:01:00 | 1,489 | 187.7000 | CHIX | 00337991053TRLO0 |
| 02-Jul-2026 | 15:01:00 | 430 | 187.8000 | BATE | 00337991204TRLO0 |
| 02-Jul-2026 | 15:02:00 | 438 | 187.8000 | BATE | 00337991627TRLO0 |
| 02-Jul-2026 | 15:02:00 | 5,382 | 187.8000 | CHIX | 00337991628TRLO0 |
| 02-Jul-2026 | 15:02:00 | 751 | 187.8000 | CHIX | 00337991629TRLO0 |
| 02-Jul-2026 | 15:02:00 | 2,745 | 187.8000 | CHIX | 00337991630TRLO0 |
| 02-Jul-2026 | 15:02:00 | 163 | 187.8000 | TRQX | 00337991631TRLO0 |
| 02-Jul-2026 | 15:02:00 | 170 | 187.8000 | CHIX | 00337991654TRLO0 |
| 02-Jul-2026 | 15:02:00 | 755 | 187.8000 | CHIX | 00337991708TRLO0 |
| 02-Jul-2026 | 15:02:00 | 127 | 187.8000 | TRQX | 00337991800TRLO0 |
| 02-Jul-2026 | 15:02:00 | 127 | 187.8000 | TRQX | 00337991801TRLO0 |
| 02-Jul-2026 | 15:02:00 | 127 | 187.8000 | TRQX | 00337991802TRLO0 |
| 02-Jul-2026 | 15:03:00 | 434 | 187.8000 | CHIX | 00337992280TRLO0 |
| 02-Jul-2026 | 15:03:00 | 435 | 187.8000 | BATE | 00337992281TRLO0 |
| 02-Jul-2026 | 15:03:00 | 468 | 187.8000 | CHIX | 00337992282TRLO0 |
| 02-Jul-2026 | 15:08:00 | 1,624 | 188.0000 | CHIX | 00337994184TRLO0 |
| 02-Jul-2026 | 15:08:00 | 657 | 188.0000 | CHIX | 00337994185TRLO0 |
| 02-Jul-2026 | 15:09:00 | 746 | 188.0000 | CHIX | 00337994501TRLO0 |
| 02-Jul-2026 | 15:09:00 | 49 | 188.0000 | CHIX | 00337994502TRLO0 |
| 02-Jul-2026 | 15:10:00 | 1,150 | 188.0000 | CHIX | 00337994661TRLO0 |
| 02-Jul-2026 | 15:10:00 | 223 | 188.0000 | CHIX | 00337994832TRLO0 |
| 02-Jul-2026 | 15:10:00 | 2,095 | 188.0000 | BATE | 00337994834TRLO0 |
| 02-Jul-2026 | 15:10:00 | 1,431 | 188.0000 | CHIX | 00337994835TRLO0 |
| 02-Jul-2026 | 15:10:00 | 822 | 188.0000 | CHIX | 00337994836TRLO0 |
| 02-Jul-2026 | 15:10:00 | 1,652 | 188.0000 | TRQX | 00337994837TRLO0 |
| 02-Jul-2026 | 15:10:00 | 2,570 | 188.0000 | CHIX | 00337994838TRLO0 |
| 02-Jul-2026 | 15:10:00 | 290 | 188.0000 | CHIX | 00337995047TRLO0 |
| 02-Jul-2026 | 15:10:00 | 1,303 | 188.0000 | CHIX | 00337995049TRLO0 |
| 02-Jul-2026 | 15:10:00 | 472 | 188.0000 | CHIX | 00337995101TRLO0 |
| 02-Jul-2026 | 15:12:00 | 478 | 188.0000 | CHIX | 00337995787TRLO0 |
| 02-Jul-2026 | 15:12:00 | 469 | 188.0000 | CHIX | 00337995788TRLO0 |
| 02-Jul-2026 | 15:12:00 | 180 | 188.0000 | CHIX | 00337995789TRLO0 |
| 02-Jul-2026 | 15:12:00 | 275 | 188.0000 | CHIX | 00337995790TRLO0 |
| 02-Jul-2026 | 15:12:00 | 462 | 188.0000 | CHIX | 00337995791TRLO0 |
| 02-Jul-2026 | 15:12:00 | 439 | 188.0000 | TRQX | 00337995792TRLO0 |
| 02-Jul-2026 | 15:15:00 | 417 | 187.8000 | CHIX | 00337996683TRLO0 |
| 02-Jul-2026 | 15:16:00 | 118 | 187.8000 | BATE | 00337996870TRLO0 |
| 02-Jul-2026 | 15:16:00 | 375 | 187.8000 | BATE | 00337996871TRLO0 |
| 02-Jul-2026 | 15:16:00 | 970 | 187.8000 | CHIX | 00337996872TRLO0 |
| 02-Jul-2026 | 15:16:00 | 432 | 187.8000 | CHIX | 00337996873TRLO0 |
| 02-Jul-2026 | 15:16:00 | 431 | 187.8000 | CHIX | 00337996874TRLO0 |
| 02-Jul-2026 | 15:16:00 | 432 | 187.8000 | TRQX | 00337996875TRLO0 |
| 02-Jul-2026 | 15:17:00 | 445 | 187.7000 | CHIX | 00337997531TRLO0 |
| 02-Jul-2026 | 15:17:00 | 52 | 187.7000 | CHIX | 00337997532TRLO0 |
| 02-Jul-2026 | 15:18:00 | 362 | 187.7000 | CHIX | 00337997757TRLO0 |
| 02-Jul-2026 | 15:18:00 | 33 | 187.7000 | BATE | 00337997758TRLO0 |
| 02-Jul-2026 | 15:18:00 | 444 | 187.7000 | BATE | 00337997759TRLO0 |
| 02-Jul-2026 | 15:18:00 | 955 | 187.7000 | CHIX | 00337997760TRLO0 |
| 02-Jul-2026 | 15:18:00 | 12 | 187.7000 | CHIX | 00337997761TRLO0 |
| 02-Jul-2026 | 15:18:00 | 989 | 187.7000 | CHIX | 00337997762TRLO0 |
| 02-Jul-2026 | 15:18:00 | 1,242 | 187.7000 | CHIX | 00337997763TRLO0 |
| 02-Jul-2026 | 15:18:00 | 3,237 | 187.7000 | CHIX | 00337997764TRLO0 |
| 02-Jul-2026 | 15:18:00 | 206 | 187.7000 | CHIX | 00337997765TRLO0 |
| 02-Jul-2026 | 15:31:00 | 749 | 187.6000 | CHIX | 00338004478TRLO0 |
| 02-Jul-2026 | 15:32:00 | 2,548 | 187.8000 | CHIX | 00338004635TRLO0 |
| 02-Jul-2026 | 15:32:00 | 4,272 | 187.8000 | CHIX | 00338004636TRLO0 |
| 02-Jul-2026 | 15:33:00 | 936 | 187.8000 | CHIX | 00338005611TRLO0 |
| 02-Jul-2026 | 15:33:00 | 3 | 187.8000 | CHIX | 00338005612TRLO0 |
| 02-Jul-2026 | 15:34:00 | 864 | 187.8000 | CHIX | 00338005801TRLO0 |
| 02-Jul-2026 | 15:34:00 | 2,125 | 187.8000 | XLON | 00338005802TRLO0 |
| 02-Jul-2026 | 15:34:00 | 973 | 187.8000 | XLON | 00338005803TRLO0 |
| 02-Jul-2026 | 15:34:00 | 2,147 | 187.8000 | BATE | 00338005804TRLO0 |
| 02-Jul-2026 | 15:41:00 | 2,273 | 187.9000 | BATE | 00338008620TRLO0 |
| 02-Jul-2026 | 15:41:00 | 2,163 | 187.9000 | BATE | 00338008621TRLO0 |
| 02-Jul-2026 | 15:42:00 | 1,584 | 187.9000 | CHIX | 00338008973TRLO0 |
| 02-Jul-2026 | 15:42:00 | 2,384 | 187.9000 | BATE | 00338008974TRLO0 |
| 02-Jul-2026 | 15:42:00 | 2,400 | 187.9000 | CHIX | 00338008975TRLO0 |
| 02-Jul-2026 | 15:42:00 | 2,319 | 187.9000 | TRQX | 00338008976TRLO0 |
| 02-Jul-2026 | 15:42:00 | 2,836 | 187.9000 | CHIX | 00338008977TRLO0 |
| 02-Jul-2026 | 15:42:00 | 864 | 187.9000 | CHIX | 00338008978TRLO0 |
| 02-Jul-2026 | 15:42:00 | 2,796 | 187.9000 | CHIX | 00338008979TRLO0 |
| 02-Jul-2026 | 15:42:00 | 6,381 | 187.9000 | CHIX | 00338008980TRLO0 |
| 02-Jul-2026 | 15:43:00 | 431 | 187.8000 | CHIX | 00338009751TRLO0 |
| 02-Jul-2026 | 15:43:00 | 158 | 187.8000 | CHIX | 00338009752TRLO0 |
| 02-Jul-2026 | 15:43:00 | 145 | 187.8000 | XLON | 00338009788TRLO0 |
| 02-Jul-2026 | 15:44:00 | 1,088 | 187.8000 | XLON | 00338009851TRLO0 |
| 02-Jul-2026 | 15:48:00 | 274 | 187.8000 | CHIX | 00338011679TRLO0 |
| 02-Jul-2026 | 15:48:00 | 462 | 187.8000 | CHIX | 00338011680TRLO0 |
| 02-Jul-2026 | 15:48:00 | 211 | 187.8000 | CHIX | 00338011681TRLO0 |
| 02-Jul-2026 | 15:54:00 | 1,055 | 187.9000 | CHIX | 00338014324TRLO0 |
| 02-Jul-2026 | 15:57:00 | 1,130 | 187.9000 | CHIX | 00338015031TRLO0 |
| 02-Jul-2026 | 15:59:00 | 1,112 | 187.9000 | CHIX | 00338016110TRLO0 |
| 02-Jul-2026 | 16:00:00 | 693 | 187.9000 | BATE | 00338016582TRLO0 |
| 02-Jul-2026 | 16:00:00 | 324 | 187.9000 | BATE | 00338016583TRLO0 |
| 02-Jul-2026 | 16:00:00 | 353 | 187.9000 | BATE | 00338016584TRLO0 |
| 02-Jul-2026 | 16:01:00 | 1,119 | 187.9000 | CHIX | 00338016997TRLO0 |
| 02-Jul-2026 | 16:05:00 | 6,820 | 188.1000 | CHIX | 00338019035TRLO0 |
| 02-Jul-2026 | 16:05:00 | 6,820 | 188.1000 | BATE | 00338019036TRLO0 |
| 02-Jul-2026 | 16:05:00 | 6,820 | 188.1000 | CHIX | 00338019037TRLO0 |
| 02-Jul-2026 | 16:05:00 | 6,820 | 188.1000 | CHIX | 00338019038TRLO0 |
| 02-Jul-2026 | 16:05:00 | 6,820 | 188.1000 | TRQX | 00338019039TRLO0 |
| 02-Jul-2026 | 16:07:00 | 4,957 | 188.3000 | CHIX | 00338019744TRLO0 |
| 02-Jul-2026 | 16:07:00 | 407 | 188.3000 | BATE | 00338019745TRLO0 |
| 02-Jul-2026 | 16:07:00 | 448 | 188.3000 | BATE | 00338019746TRLO0 |
| 02-Jul-2026 | 16:07:00 | 894 | 188.3000 | BATE | 00338019747TRLO0 |
| 02-Jul-2026 | 16:07:00 | 1,863 | 188.3000 | CHIX | 00338019748TRLO0 |
| 02-Jul-2026 | 16:07:00 | 5,772 | 188.3000 | CHIX | 00338019749TRLO0 |
| 02-Jul-2026 | 16:15:00 | 316 | 188.5000 | CHIX | 00338023451TRLO0 |
| 02-Jul-2026 | 16:15:00 | 887 | 188.5000 | CHIX | 00338023587TRLO0 |
| 02-Jul-2026 | 16:16:00 | 140 | 188.5000 | CHIX | 00338024175TRLO0 |
| 02-Jul-2026 | 16:16:00 | 4,986 | 188.5000 | BATE | 00338024176TRLO0 |
| 02-Jul-2026 | 16:16:00 | 2,468 | 188.5000 | CHIX | 00338024177TRLO0 |
| 02-Jul-2026 | 16:16:00 | 1,844 | 188.5000 | CHIX | 00338024178TRLO0 |
| 02-Jul-2026 | 16:16:00 | 1,009 | 188.5000 | CHIX | 00338024179TRLO0 |
| 02-Jul-2026 | 16:16:00 | 3,967 | 188.5000 | CHIX | 00338024180TRLO0 |
| 02-Jul-2026 | 16:16:00 | 229 | 188.5000 | CHIX | 00338024181TRLO0 |
| 02-Jul-2026 | 16:16:00 | 299 | 188.5000 | CHIX | 00338024182TRLO0 |
| 02-Jul-2026 | 16:16:00 | 2,400 | 188.5000 | CHIX | 00338024183TRLO0 |
| 02-Jul-2026 | 16:16:00 | 2 | 188.5000 | CHIX | 00338024184TRLO0 |
| 02-Jul-2026 | 16:16:00 | 440 | 188.5000 | CHIX | 00338024186TRLO0 |
| 02-Jul-2026 | 16:16:00 | 748 | 188.5000 | CHIX | 00338024202TRLO0 |
| 02-Jul-2026 | 16:16:00 | 29 | 188.5000 | CHIX | 00338024207TRLO0 |
| 02-Jul-2026 | 16:17:00 | 277 | 188.5000 | CHIX | 00338024357TRLO0 |
| 02-Jul-2026 | 16:17:00 | 444 | 188.5000 | BATE | 00338024358TRLO0 |
| 02-Jul-2026 | 16:17:00 | 57 | 188.5000 | CHIX | 00338024359TRLO0 |
| 02-Jul-2026 | 16:17:00 | 2,339 | 188.5000 | CHIX | 00338024360TRLO0 |
| 02-Jul-2026 | 16:17:00 | 3,058 | 188.5000 | CHIX | 00338024361TRLO0 |
| 02-Jul-2026 | 16:17:00 | 431 | 188.5000 | XLON | 00338024362TRLO0 |
| 02-Jul-2026 | 16:17:00 | 5 | 188.5000 | XLON | 00338024363TRLO0 |
| 02-Jul-2026 | 16:20:00 | 409 | 188.4000 | CHIX | 00338026282TRLO0 |
| 02-Jul-2026 | 16:20:00 | 429 | 188.4000 | BATE | 00338026283TRLO0 |
| 02-Jul-2026 | 16:20:00 | 436 | 188.4000 | CHIX | 00338026284TRLO0 |
| 02-Jul-2026 | 16:20:00 | 478 | 188.4000 | CHIX | 00338026285TRLO0 |
| 02-Jul-2026 | 16:20:00 | 577 | 188.4000 | CHIX | 00338026286TRLO0 |
| 02-Jul-2026 | 16:20:00 | 344 | 188.4000 | CHIX | 00338026287TRLO0 |
| 02-Jul-2026 | 16:28:00 | 580 | 188.3000 | TRQX | 00338030186TRLO0 |
| 02-Jul-2026 | 16:28:00 | 749 | 188.3000 | TRQX | 00338030187TRLO0 |
| 02-Jul-2026 | 16:28:00 | 1 | 188.3000 | TRQX | 00338030188TRLO0 |
| 02-Jul-2026 | 16:28:00 | 500 | 188.3000 | TRQX | 00338030194TRLO0 |
| 02-Jul-2026 | 16:28:00 | 499 | 188.3000 | TRQX | 00338030195TRLO0 |
| 02-Jul-2026 | 16:28:00 | 499 | 188.3000 | TRQX | 00338030196TRLO0 |
| 02-Jul-2026 | 16:28:00 | 388 | 188.3000 | CHIX | 00338030225TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,563 | 188.3000 | BATE | 00338030226TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,400 | 188.3000 | BATE | 00338030227TRLO0 |
| 02-Jul-2026 | 16:28:00 | 1,857 | 188.3000 | BATE | 00338030228TRLO0 |
| 02-Jul-2026 | 16:28:00 | 3,715 | 188.3000 | CHIX | 00338030229TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,717 | 188.3000 | CHIX | 00338030230TRLO0 |
| 02-Jul-2026 | 16:28:00 | 3,208 | 188.3000 | CHIX | 00338030231TRLO0 |
| 02-Jul-2026 | 16:28:00 | 3,194 | 188.3000 | CHIX | 00338030232TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,281 | 188.3000 | TRQX | 00338030233TRLO0 |
| 02-Jul-2026 | 16:28:00 | 1,711 | 188.3000 | TRQX | 00338030234TRLO0 |
| 02-Jul-2026 | 16:28:00 | 418 | 188.3000 | CHIX | 00338030235TRLO0 |
| 02-Jul-2026 | 16:28:00 | 1,982 | 188.3000 | CHIX | 00338030236TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,400 | 188.3000 | CHIX | 00338030237TRLO0 |
| 02-Jul-2026 | 16:28:00 | 2,400 | 188.3000 | CHIX | 00338030238TRLO0 |
| 02-Jul-2026 | 16:28:00 | 38 | 188.3000 | CHIX | 00338030239TRLO0 |
| 03-Jul-2026 | 08:09:00 | 2,384 | 188.5000 | CHIX | 00338101218TRLO0 |
| 03-Jul-2026 | 08:09:00 | 6 | 188.5000 | CHIX | 00338101219TRLO0 |
| 03-Jul-2026 | 08:15:00 | 3,675 | 189.5000 | CHIX | 00338101473TRLO0 |
| 03-Jul-2026 | 08:15:00 | 2,286 | 189.5000 | BATE | 00338101474TRLO0 |
| 03-Jul-2026 | 08:15:00 | 2,189 | 189.5000 | CHIX | 00338101475TRLO0 |
| 03-Jul-2026 | 08:15:00 | 2,659 | 189.5000 | CHIX | 00338101476TRLO0 |
| 03-Jul-2026 | 08:15:00 | 880 | 189.5000 | CHIX | 00338101477TRLO0 |
| 03-Jul-2026 | 08:15:00 | 4,167 | 189.5000 | CHIX | 00338101478TRLO0 |
| 03-Jul-2026 | 08:24:00 | 4,477 | 188.8000 | CHIX | 00338101929TRLO0 |
| 03-Jul-2026 | 08:24:00 | 441 | 188.8000 | BATE | 00338101930TRLO0 |
| 03-Jul-2026 | 08:24:00 | 420 | 188.8000 | BATE | 00338101931TRLO0 |
| 03-Jul-2026 | 08:24:00 | 420 | 188.8000 | TRQX | 00338101932TRLO0 |
| 03-Jul-2026 | 08:24:00 | 439 | 188.8000 | TRQX | 00338101933TRLO0 |
| 03-Jul-2026 | 08:27:00 | 2,507 | 188.7000 | CHIX | 00338102168TRLO0 |
| 03-Jul-2026 | 08:44:00 | 872 | 188.7000 | BATE | 00338103330TRLO0 |
| 03-Jul-2026 | 08:44:00 | 812 | 188.7000 | BATE | 00338103331TRLO0 |
| 03-Jul-2026 | 08:44:00 | 466 | 188.7000 | CHIX | 00338103332TRLO0 |
| 03-Jul-2026 | 08:44:00 | 7,117 | 188.7000 | CHIX | 00338103333TRLO0 |
| 03-Jul-2026 | 08:44:00 | 879 | 188.7000 | TRQX | 00338103334TRLO0 |
| 03-Jul-2026 | 08:44:00 | 338 | 188.7000 | TRQX | 00338103335TRLO0 |
| 03-Jul-2026 | 08:56:00 | 1,067 | 187.9000 | CHIX | 00338104126TRLO0 |
| 03-Jul-2026 | 08:56:00 | 850 | 187.9000 | BATE | 00338104127TRLO0 |
| 03-Jul-2026 | 08:56:00 | 840 | 187.9000 | TRQX | 00338104128TRLO0 |
| 03-Jul-2026 | 09:00:00 | 1,553 | 187.9000 | BATE | 00338104435TRLO0 |
| 03-Jul-2026 | 09:00:00 | 1,027 | 187.9000 | BATE | 00338104436TRLO0 |
| 03-Jul-2026 | 09:00:00 | 3,773 | 187.9000 | CHIX | 00338104437TRLO0 |
| 03-Jul-2026 | 09:00:00 | 2,277 | 187.9000 | CHIX | 00338104438TRLO0 |
| 03-Jul-2026 | 09:00:00 | 3,535 | 187.9000 | CHIX | 00338104439TRLO0 |
| 03-Jul-2026 | 09:00:00 | 411 | 187.9000 | TRQX | 00338104440TRLO0 |
| 03-Jul-2026 | 09:00:00 | 1,388 | 187.9000 | CHIX | 00338104441TRLO0 |
| 03-Jul-2026 | 09:00:00 | 4,204 | 187.9000 | CHIX | 00338104442TRLO0 |
| 03-Jul-2026 | 09:22:00 | 862 | 187.9000 | CHIX | 00338106003TRLO0 |
| 03-Jul-2026 | 09:22:00 | 1,254 | 187.9000 | CHIX | 00338106004TRLO0 |
| 03-Jul-2026 | 09:22:00 | 1,284 | 187.9000 | CHIX | 00338106005TRLO0 |
| 03-Jul-2026 | 09:22:00 | 618 | 187.9000 | CHIX | 00338106006TRLO0 |
| 03-Jul-2026 | 09:22:00 | 4,646 | 187.9000 | CHIX | 00338106007TRLO0 |
| 03-Jul-2026 | 09:22:00 | 6,270 | 187.9000 | CHIX | 00338106008TRLO0 |
| 03-Jul-2026 | 09:42:00 | 42 | 187.5000 | CHIX | 00338107062TRLO0 |
| 03-Jul-2026 | 09:49:00 | 1,265 | 187.5000 | BATE | 00338107345TRLO0 |
| 03-Jul-2026 | 09:49:00 | 549 | 187.5000 | CHIX | 00338107346TRLO0 |
| 03-Jul-2026 | 09:49:00 | 6,526 | 187.5000 | CHIX | 00338107347TRLO0 |
| 03-Jul-2026 | 09:49:00 | 5,098 | 187.5000 | CHIX | 00338107348TRLO0 |
| 03-Jul-2026 | 09:49:00 | 864 | 187.5000 | TRQX | 00338107349TRLO0 |
| 03-Jul-2026 | 09:49:00 | 670 | 187.5000 | TRQX | 00338107350TRLO0 |
| 03-Jul-2026 | 09:49:00 | 151 | 187.5000 | TRQX | 00338107351TRLO0 |
| 03-Jul-2026 | 10:03:00 | 736 | 187.2000 | BATE | 00338107897TRLO0 |
| 03-Jul-2026 | 10:03:00 | 939 | 187.2000 | CHIX | 00338107898TRLO0 |
| 03-Jul-2026 | 10:03:00 | 6,178 | 187.2000 | CHIX | 00338107899TRLO0 |
| 03-Jul-2026 | 10:03:00 | 5,419 | 187.2000 | CHIX | 00338107900TRLO0 |
| 03-Jul-2026 | 10:03:00 | 417 | 187.2000 | TRQX | 00338107901TRLO0 |
| 03-Jul-2026 | 10:03:00 | 408 | 187.2000 | TRQX | 00338107902TRLO0 |
| 03-Jul-2026 | 10:04:00 | 1,613 | 186.9000 | CHIX | 00338107931TRLO0 |
| 03-Jul-2026 | 10:04:00 | 330 | 186.9000 | CHIX | 00338107932TRLO0 |
| 03-Jul-2026 | 10:19:00 | 141 | 187.0000 | CHIX | 00338108500TRLO0 |
| 03-Jul-2026 | 10:38:00 | 486 | 188.0000 | CHIX | 00338109405TRLO0 |
| 03-Jul-2026 | 10:38:00 | 108 | 188.0000 | CHIX | 00338109408TRLO0 |
| 03-Jul-2026 | 10:38:00 | 4 | 188.0000 | CHIX | 00338109409TRLO0 |
| 03-Jul-2026 | 10:38:00 | 105 | 188.0000 | CHIX | 00338109410TRLO0 |
| 03-Jul-2026 | 10:38:00 | 3,880 | 188.0000 | CHIX | 00338109418TRLO0 |
| 03-Jul-2026 | 11:02:00 | 4,885 | 188.5000 | BATE | 00338110553TRLO0 |
| 03-Jul-2026 | 11:02:00 | 2,134 | 188.5000 | CHIX | 00338110554TRLO0 |
| 03-Jul-2026 | 11:02:00 | 4,983 | 188.5000 | CHIX | 00338110555TRLO0 |
| 03-Jul-2026 | 11:02:00 | 3,319 | 188.5000 | CHIX | 00338110556TRLO0 |
| 03-Jul-2026 | 11:02:00 | 3,798 | 188.5000 | CHIX | 00338110557TRLO0 |
| 03-Jul-2026 | 11:02:00 | 1,002 | 188.5000 | CHIX | 00338110558TRLO0 |
| 03-Jul-2026 | 11:02:00 | 3,361 | 188.5000 | TRQX | 00338110559TRLO0 |
| 03-Jul-2026 | 11:02:00 | 4,800 | 188.5000 | CHIX | 00338110560TRLO0 |
| 03-Jul-2026 | 11:02:00 | 1,315 | 188.5000 | CHIX | 00338110561TRLO0 |
| 03-Jul-2026 | 11:14:00 | 1 | 188.2000 | CHIX | 00338111084TRLO0 |
| 03-Jul-2026 | 11:43:00 | 4,973 | 188.4000 | CHIX | 00338112213TRLO0 |
| 03-Jul-2026 | 11:43:00 | 6,948 | 188.4000 | CHIX | 00338112214TRLO0 |
| 03-Jul-2026 | 11:43:00 | 7,117 | 188.4000 | CHIX | 00338112215TRLO0 |
| 03-Jul-2026 | 11:43:00 | 611 | 188.4000 | XLON | 00338112216TRLO0 |
| 03-Jul-2026 | 11:43:00 | 657 | 188.4000 | XLON | 00338112217TRLO0 |
| 03-Jul-2026 | 11:43:00 | 571 | 188.4000 | TRQX | 00338112218TRLO0 |
| 03-Jul-2026 | 11:43:00 | 716 | 188.4000 | TRQX | 00338112219TRLO0 |
| 03-Jul-2026 | 12:02:00 | 4,440 | 188.4000 | CHIX | 00338113096TRLO0 |
| 03-Jul-2026 | 12:02:00 | 1,279 | 188.4000 | BATE | 00338113097TRLO0 |
| 03-Jul-2026 | 12:02:00 | 1,653 | 188.4000 | CHIX | 00338113098TRLO0 |
| 03-Jul-2026 | 12:02:00 | 1,696 | 188.4000 | CHIX | 00338113099TRLO0 |
| 03-Jul-2026 | 12:02:00 | 20 | 188.4000 | CHIX | 00338113101TRLO0 |
| 03-Jul-2026 | 12:02:00 | 1,249 | 188.4000 | TRQX | 00338113102TRLO0 |
| 03-Jul-2026 | 12:11:00 | 1,002 | 188.4000 | CHIX | 00338113569TRLO0 |
| 03-Jul-2026 | 12:29:00 | 903 | 188.6000 | CHIX | 00338114423TRLO0 |
| 03-Jul-2026 | 12:29:00 | 369 | 188.6000 | CHIX | 00338114424TRLO0 |
| 03-Jul-2026 | 12:29:00 | 2,980 | 188.6000 | CHIX | 00338114425TRLO0 |
| 03-Jul-2026 | 12:29:00 | 1,762 | 188.6000 | CHIX | 00338114426TRLO0 |
| 03-Jul-2026 | 12:29:00 | 1,737 | 188.6000 | CHIX | 00338114427TRLO0 |
| 03-Jul-2026 | 12:29:00 | 1,590 | 188.6000 | CHIX | 00338114428TRLO0 |
| 03-Jul-2026 | 12:29:00 | 1,279 | 188.6000 | CHIX | 00338114429TRLO0 |
| 03-Jul-2026 | 12:35:00 | 24 | 188.5000 | CHIX | 00338114717TRLO0 |
| 03-Jul-2026 | 12:45:00 | 2,558 | 188.7000 | CHIX | 00338115072TRLO0 |
| 03-Jul-2026 | 12:50:00 | 408 | 189.0000 | CHIX | 00338115236TRLO0 |
| 03-Jul-2026 | 12:50:00 | 2,800 | 189.0000 | CHIX | 00338115237TRLO0 |
| 03-Jul-2026 | 12:50:00 | 1,660 | 189.0000 | CHIX | 00338115238TRLO0 |
| 03-Jul-2026 | 12:50:00 | 751 | 189.0000 | TRQX | 00338115239TRLO0 |
| 03-Jul-2026 | 12:50:00 | 930 | 189.0000 | TRQX | 00338115240TRLO0 |
| 03-Jul-2026 | 12:59:00 | 2,249 | 189.0000 | CHIX | 00338115571TRLO0 |
| 03-Jul-2026 | 12:59:00 | 851 | 189.0000 | BATE | 00338115572TRLO0 |
| 03-Jul-2026 | 12:59:00 | 869 | 189.0000 | CHIX | 00338115573TRLO0 |
| 03-Jul-2026 | 12:59:00 | 849 | 189.0000 | TRQX | 00338115574TRLO0 |
| 03-Jul-2026 | 13:31:00 | 1,079 | 189.4000 | CHIX | 00338117106TRLO0 |
| 03-Jul-2026 | 13:35:00 | 2,000 | 189.4000 | CHIX | 00338117291TRLO0 |
| 03-Jul-2026 | 13:35:00 | 2,588 | 189.4000 | BATE | 00338117292TRLO0 |
| 03-Jul-2026 | 13:35:00 | 4,038 | 189.4000 | CHIX | 00338117293TRLO0 |
| 03-Jul-2026 | 13:35:00 | 5,477 | 189.4000 | CHIX | 00338117294TRLO0 |
| 03-Jul-2026 | 13:35:00 | 6,261 | 189.4000 | CHIX | 00338117295TRLO0 |
| 03-Jul-2026 | 13:35:00 | 7,117 | 189.4000 | CHIX | 00338117296TRLO0 |
| 03-Jul-2026 | 13:47:00 | 1,705 | 189.2000 | BATE | 00338117923TRLO0 |
| 03-Jul-2026 | 13:47:00 | 1,775 | 189.2000 | CHIX | 00338117924TRLO0 |
| 03-Jul-2026 | 13:47:00 | 1,267 | 189.2000 | CHIX | 00338117925TRLO0 |
| 03-Jul-2026 | 13:47:00 | 1,761 | 189.2000 | CHIX | 00338117926TRLO0 |
| 03-Jul-2026 | 13:47:00 | 4,676 | 189.2000 | CHIX | 00338117927TRLO0 |
| 03-Jul-2026 | 13:53:00 | 1,483 | 189.0000 | CHIX | 00338118216TRLO0 |
| 03-Jul-2026 | 14:05:00 | 406 | 188.9000 | CHIX | 00338118965TRLO0 |
| 03-Jul-2026 | 14:05:00 | 781 | 188.9000 | CHIX | 00338118966TRLO0 |
| 03-Jul-2026 | 14:28:00 | 415 | 188.9000 | BATE | 00338121358TRLO0 |
| 03-Jul-2026 | 14:28:00 | 88 | 188.9000 | CHIX | 00338121359TRLO0 |
| 03-Jul-2026 | 14:28:00 | 853 | 188.9000 | CHIX | 00338121360TRLO0 |
| 03-Jul-2026 | 14:28:00 | 744 | 188.9000 | CHIX | 00338121361TRLO0 |
| 03-Jul-2026 | 14:28:00 | 156 | 188.9000 | CHIX | 00338121362TRLO0 |
| 03-Jul-2026 | 14:28:00 | 7,117 | 188.9000 | CHIX | 00338121363TRLO0 |
| 03-Jul-2026 | 14:34:00 | 1,196 | 189.0000 | CHIX | 00338122364TRLO0 |
| 03-Jul-2026 | 14:38:00 | 339 | 189.1000 | CHIX | 00338122845TRLO0 |
| 03-Jul-2026 | 14:38:00 | 1,152 | 189.1000 | CHIX | 00338122852TRLO0 |
| 03-Jul-2026 | 14:38:00 | 186 | 189.1000 | CHIX | 00338122890TRLO0 |
| 03-Jul-2026 | 14:40:00 | 7,117 | 189.2000 | CHIX | 00338123092TRLO0 |
| 03-Jul-2026 | 14:40:00 | 7,117 | 189.2000 | BATE | 00338123093TRLO0 |
| 03-Jul-2026 | 14:40:00 | 7,117 | 189.2000 | TRQX | 00338123094TRLO0 |
| 03-Jul-2026 | 14:40:00 | 7,117 | 189.2000 | CHIX | 00338123095TRLO0 |
| 03-Jul-2026 | 14:40:00 | 7,117 | 189.2000 | CHIX | 00338123096TRLO0 |
| 03-Jul-2026 | 14:47:00 | 7,117 | 189.5000 | CHIX | 00338123832TRLO0 |
| 03-Jul-2026 | 14:48:00 | 3,903 | 189.4000 | BATE | 00338123923TRLO0 |
| 03-Jul-2026 | 14:48:00 | 2,090 | 189.4000 | BATE | 00338123924TRLO0 |
| 03-Jul-2026 | 14:48:00 | 272 | 189.4000 | BATE | 00338123941TRLO0 |
| 03-Jul-2026 | 14:48:00 | 211 | 189.4000 | TRQX | 00338123947TRLO0 |
| 03-Jul-2026 | 14:48:00 | 313 | 189.4000 | BATE | 00338123948TRLO0 |
| 03-Jul-2026 | 14:48:00 | 7,117 | 189.4000 | CHIX | 00338123949TRLO0 |
| 03-Jul-2026 | 14:48:00 | 53 | 189.4000 | TRQX | 00338123950TRLO0 |
| 03-Jul-2026 | 14:48:00 | 735 | 189.4000 | CHIX | 00338123951TRLO0 |
| 03-Jul-2026 | 14:48:00 | 2,958 | 189.4000 | TRQX | 00338123952TRLO0 |
| 03-Jul-2026 | 14:48:00 | 539 | 189.4000 | BATE | 00338123953TRLO0 |
| 03-Jul-2026 | 14:48:00 | 1,367 | 189.4000 | TRQX | 00338123954TRLO0 |
| 03-Jul-2026 | 14:48:00 | 2,419 | 189.4000 | CHIX | 00338123955TRLO0 |
| 03-Jul-2026 | 14:48:00 | 321 | 189.4000 | TRQX | 00338123956TRLO0 |
| 03-Jul-2026 | 14:48:00 | 6 | 189.4000 | TRQX | 00338123957TRLO0 |
| 03-Jul-2026 | 14:58:00 | 1,282 | 189.4000 | CHIX | 00338125063TRLO0 |
| 03-Jul-2026 | 15:06:00 | 3,764 | 189.5000 | BATE | 00338125894TRLO0 |
| 03-Jul-2026 | 15:06:00 | 1,600 | 189.5000 | BATE | 00338125895TRLO0 |
| 03-Jul-2026 | 15:08:00 | 143 | 189.5000 | TRQX | 00338126009TRLO0 |
| 03-Jul-2026 | 15:08:00 | 43 | 189.5000 | TRQX | 00338126010TRLO0 |
| 03-Jul-2026 | 15:08:00 | 700 | 189.5000 | BATE | 00338126011TRLO0 |
| 03-Jul-2026 | 15:10:00 | 1,340 | 189.5000 | CHIX | 00338126241TRLO0 |
| 03-Jul-2026 | 15:10:00 | 247 | 189.5000 | CHIX | 00338126265TRLO0 |
| 03-Jul-2026 | 15:10:00 | 1,053 | 189.5000 | BATE | 00338126266TRLO0 |
| 03-Jul-2026 | 15:20:00 | 1,028 | 189.5000 | CHIX | 00338127358TRLO0 |
| 03-Jul-2026 | 15:20:00 | 7,117 | 189.5000 | BATE | 00338127359TRLO0 |
| 03-Jul-2026 | 15:20:00 | 4,502 | 189.5000 | CHIX | 00338127360TRLO0 |
| 03-Jul-2026 | 15:20:00 | 7,117 | 189.5000 | CHIX | 00338127361TRLO0 |
| 03-Jul-2026 | 15:20:00 | 7,117 | 189.5000 | CHIX | 00338127362TRLO0 |
| 03-Jul-2026 | 15:20:00 | 95 | 189.5000 | TRQX | 00338127363TRLO0 |
| 03-Jul-2026 | 15:20:00 | 6,836 | 189.5000 | TRQX | 00338127364TRLO0 |
| 03-Jul-2026 | 15:20:00 | 7,117 | 189.4000 | CHIX | 00338127369TRLO0 |
| 03-Jul-2026 | 15:30:00 | 7,117 | 189.5000 | CHIX | 00338128782TRLO0 |
| 03-Jul-2026 | 15:30:00 | 5,398 | 189.5000 | CHIX | 00338128783TRLO0 |
| 03-Jul-2026 | 15:32:00 | 1,023 | 189.5000 | CHIX | 00338128948TRLO0 |
| 03-Jul-2026 | 15:32:00 | 7,117 | 189.5000 | BATE | 00338128949TRLO0 |
| 03-Jul-2026 | 15:32:00 | 696 | 189.5000 | CHIX | 00338128950TRLO0 |
| 03-Jul-2026 | 15:32:00 | 7,117 | 189.5000 | CHIX | 00338128951TRLO0 |
| 03-Jul-2026 | 15:32:00 | 7,117 | 189.5000 | CHIX | 00338128952TRLO0 |
| 03-Jul-2026 | 15:32:00 | 7,117 | 189.5000 | TRQX | 00338128953TRLO0 |
| 03-Jul-2026 | 15:32:00 | 5,967 | 189.3000 | CHIX | 00338128957TRLO0 |
| 03-Jul-2026 | 15:32:00 | 406 | 189.2000 | CHIX | 00338128963TRLO0 |
| 03-Jul-2026 | 15:38:00 | 4,152 | 189.4000 | CHIX | 00338129682TRLO0 |
| 03-Jul-2026 | 15:38:00 | 1,764 | 189.4000 | BATE | 00338129683TRLO0 |
| 03-Jul-2026 | 15:38:00 | 700 | 189.4000 | CHIX | 00338129684TRLO0 |
| 03-Jul-2026 | 15:38:00 | 1,817 | 189.4000 | CHIX | 00338129685TRLO0 |
| 03-Jul-2026 | 15:38:00 | 1,778 | 189.4000 | TRQX | 00338129686TRLO0 |
| 03-Jul-2026 | 15:38:00 | 890 | 189.3000 | CHIX | 00338129690TRLO0 |
| 03-Jul-2026 | 15:41:00 | 470 | 189.1000 | CHIX | 00338130048TRLO0 |
| 03-Jul-2026 | 15:41:00 | 440 | 189.1000 | CHIX | 00338130049TRLO0 |
| 03-Jul-2026 | 15:41:00 | 393 | 189.1000 | CHIX | 00338130050TRLO0 |
| 03-Jul-2026 | 15:41:00 | 439 | 189.1000 | BATE | 00338130055TRLO0 |
| 03-Jul-2026 | 15:41:00 | 46 | 189.1000 | CHIX | 00338130056TRLO0 |
| 03-Jul-2026 | 15:41:00 | 1,186 | 189.1000 | CHIX | 00338130057TRLO0 |
| 03-Jul-2026 | 15:41:00 | 3,059 | 189.1000 | CHIX | 00338130058TRLO0 |
| 03-Jul-2026 | 15:41:00 | 408 | 189.1000 | TRQX | 00338130059TRLO0 |
| 03-Jul-2026 | 15:42:00 | 448 | 189.0000 | CHIX | 00338130109TRLO0 |
| 03-Jul-2026 | 15:42:00 | 431 | 189.0000 | CHIX | 00338130110TRLO0 |
| 03-Jul-2026 | 15:42:00 | 436 | 189.0000 | CHIX | 00338130137TRLO0 |
| 03-Jul-2026 | 15:45:00 | 416 | 188.9000 | BATE | 00338130503TRLO0 |
| 03-Jul-2026 | 15:45:00 | 472 | 188.9000 | CHIX | 00338130504TRLO0 |
| 03-Jul-2026 | 15:45:00 | 406 | 188.9000 | CHIX | 00338130505TRLO0 |
| 03-Jul-2026 | 15:45:00 | 481 | 188.9000 | CHIX | 00338130506TRLO0 |
| 03-Jul-2026 | 15:45:00 | 481 | 188.9000 | CHIX | 00338130507TRLO0 |
| 03-Jul-2026 | 15:51:00 | 457 | 188.7000 | BATE | 00338131253TRLO0 |
| 03-Jul-2026 | 15:51:00 | 443 | 188.7000 | TRQX | 00338131254TRLO0 |
| 03-Jul-2026 | 15:51:00 | 3,140 | 188.7000 | CHIX | 00338131255TRLO0 |
| 03-Jul-2026 | 15:51:00 | 443 | 188.7000 | CHIX | 00338131256TRLO0 |
| 03-Jul-2026 | 15:51:00 | 443 | 188.7000 | CHIX | 00338131257TRLO0 |
| 03-Jul-2026 | 15:51:00 | 7,117 | 188.3000 | CHIX | 00338131261TRLO0 |
| 03-Jul-2026 | 15:54:00 | 2,653 | 188.5000 | CHIX | 00338131598TRLO0 |
| 03-Jul-2026 | 15:54:00 | 1,541 | 188.5000 | CHIX | 00338131599TRLO0 |
| 03-Jul-2026 | 15:54:00 | 4,175 | 188.5000 | CHIX | 00338131600TRLO0 |
| 03-Jul-2026 | 15:54:00 | 429 | 188.4000 | CHIX | 00338131601TRLO0 |
| 03-Jul-2026 | 15:54:00 | 849 | 188.4000 | CHIX | 00338131602TRLO0 |
| 03-Jul-2026 | 15:54:00 | 893 | 188.4000 | CHIX | 00338131603TRLO0 |
| 03-Jul-2026 | 16:02:00 | 461 | 188.3000 | CHIX | 00338133040TRLO0 |
| 03-Jul-2026 | 16:02:00 | 945 | 188.3000 | CHIX | 00338133041TRLO0 |
| 03-Jul-2026 | 16:02:00 | 251 | 188.3000 | CHIX | 00338133042TRLO0 |
| 03-Jul-2026 | 16:02:00 | 683 | 188.3000 | CHIX | 00338133043TRLO0 |
| 03-Jul-2026 | 16:02:00 | 929 | 188.3000 | CHIX | 00338133044TRLO0 |
| 03-Jul-2026 | 16:02:00 | 890 | 188.3000 | CHIX | 00338133045TRLO0 |
| 03-Jul-2026 | 16:02:00 | 7,117 | 188.2000 | CHIX | 00338133047TRLO0 |
| 03-Jul-2026 | 16:04:00 | 1,861 | 188.1000 | CHIX | 00338133178TRLO0 |
| 03-Jul-2026 | 16:04:00 | 456 | 188.1000 | BATE | 00338133179TRLO0 |
| 03-Jul-2026 | 16:04:00 | 456 | 188.1000 | CHIX | 00338133180TRLO0 |
| 03-Jul-2026 | 16:04:00 | 7,117 | 188.1000 | CHIX | 00338133181TRLO0 |
| 03-Jul-2026 | 16:04:00 | 9 | 188.1000 | TRQX | 00338133182TRLO0 |
| 03-Jul-2026 | 16:04:00 | 447 | 188.1000 | TRQX | 00338133183TRLO0 |
| 03-Jul-2026 | 16:05:00 | 308 | 188.0000 | BATE | 00338133261TRLO0 |
| 03-Jul-2026 | 16:05:00 | 107 | 188.0000 | BATE | 00338133262TRLO0 |
| 03-Jul-2026 | 16:05:00 | 106 | 188.0000 | BATE | 00338133263TRLO0 |
| 03-Jul-2026 | 16:05:00 | 1,989 | 188.0000 | CHIX | 00338133264TRLO0 |
| 03-Jul-2026 | 16:05:00 | 308 | 188.0000 | BATE | 00338133265TRLO0 |
| 03-Jul-2026 | 16:05:00 | 497 | 188.0000 | TRQX | 00338133266TRLO0 |
| 03-Jul-2026 | 16:05:00 | 456 | 188.0000 | TRQX | 00338133267TRLO0 |
| 03-Jul-2026 | 16:14:00 | 7,117 | 187.7000 | CHIX | 00338134674TRLO0 |
| 03-Jul-2026 | 16:14:00 | 1,241 | 187.6000 | CHIX | 00338134675TRLO0 |
| 03-Jul-2026 | 16:14:00 | 968 | 187.6000 | BATE | 00338134677TRLO0 |
| 03-Jul-2026 | 16:14:00 | 5,876 | 187.6000 | CHIX | 00338134678TRLO0 |
| 03-Jul-2026 | 16:14:00 | 5,287 | 187.6000 | CHIX | 00338134679TRLO0 |
| 03-Jul-2026 | 16:14:00 | 7,117 | 187.6000 | CHIX | 00338134680TRLO0 |
| 03-Jul-2026 | 16:14:00 | 443 | 187.2000 | CHIX | 00338135021TRLO0 |
| 03-Jul-2026 | 16:15:00 | 431 | 186.6000 | CHIX | 00338135252TRLO0 |
| 03-Jul-2026 | 16:17:00 | 398 | 186.1000 | CHIX | 00338136006TRLO0 |
| 03-Jul-2026 | 16:17:00 | 457 | 186.1000 | BATE | 00338136007TRLO0 |
| 03-Jul-2026 | 16:17:00 | 447 | 186.1000 | CHIX | 00338136008TRLO0 |
| 03-Jul-2026 | 16:17:00 | 457 | 186.1000 | CHIX | 00338136009TRLO0 |
| 03-Jul-2026 | 16:17:00 | 411 | 186.1000 | TRQX | 00338136010TRLO0 |
| 03-Jul-2026 | 16:17:00 | 1,600 | 186.6000 | CHIX | 00338136066TRLO0 |
| 03-Jul-2026 | 16:17:00 | 412 | 186.6000 | BATE | 00338136067TRLO0 |
| 03-Jul-2026 | 16:20:00 | 3,990 | 186.7000 | CHIX | 00338136892TRLO0 |
| 03-Jul-2026 | 16:20:00 | 20 | 186.7000 | TRQX | 00338136893TRLO0 |
| 03-Jul-2026 | 16:20:00 | 1,363 | 186.7000 | TRQX | 00338136894TRLO0 |
| 03-Jul-2026 | 16:20:00 | 503 | 186.6000 | BATE | 00338136896TRLO0 |
| 03-Jul-2026 | 16:20:00 | 431 | 186.6000 | CHIX | 00338136897TRLO0 |
| 03-Jul-2026 | 16:20:00 | 457 | 186.6000 | CHIX | 00338136898TRLO0 |
| 03-Jul-2026 | 16:20:00 | 1,693 | 186.2000 | CHIX | 00338137019TRLO0 |
| 03-Jul-2026 | 16:23:00 | 473 | 186.6000 | CHIX | 00338137727TRLO0 |
| 03-Jul-2026 | 16:23:00 | 473 | 186.6000 | CHIX | 00338137728TRLO0 |
| 03-Jul-2026 | 16:23:00 | 525 | 186.6000 | CHIX | 00338137729TRLO0 |
| 03-Jul-2026 | 16:23:00 | 7,117 | 186.6000 | CHIX | 00338137730TRLO0 |
| 03-Jul-2026 | 16:23:00 | 7,117 | 186.6000 | CHIX | 00338137731TRLO0 |
| 03-Jul-2026 | 16:24:00 | 7,117 | 186.7000 | CHIX | 00338137790TRLO0 |
| 03-Jul-2026 | 16:26:00 | 5,035 | 186.5000 | CHIX | 00338138335TRLO0 |
| 03-Jul-2026 | 16:26:00 | 3 | 186.3000 | CHIX | 00338138343TRLO0 |
| 03-Jul-2026 | 16:26:00 | 1 | 186.3000 | CHIX | 00338138344TRLO0 |
| 03-Jul-2026 | 16:26:00 | 7,113 | 186.3000 | CHIX | 00338138345TRLO0 |
Follow the stocks
