Latest Share Chat

REMOVE ADS

Firstgroup Regulatory News (FGP)

Firstgroup Information

Share Price Information for Firstgroup (FGP)

Share Price is delayed by 15 minutes

Get Live Data

195.30 3.10 (1.61%)

Bid:

190.60

Ask:

192.90

Spread: 2.30 (1.207%)

Market Cap: £1.06b

Last checked at -

Intraday Firstgroup Share Chart

REMOVE ADS

Transaction in Own Shares

Today 07:00

FirstGroup Plc - Transaction in Own Shares

PR Newswire

LONDON, United Kingdom, June 29

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)
22 June 2026	431,000	187.7706	185.9000	188.2000
23 June 2026	470,510	183.4388	180.6000	185.1000
24 June 2026	490,000	186.0829	183.8000	187.4000
25 June 2026	489,524	192.1019	187.2000	194.2000
26 June 2026	457,485	191.8445	190.2000	194.6000

Following the above purchase, FirstGroup holds 10,502,685 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 560,192,330. 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 26 June 2026 is 560,192,330. 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, General Counsel and 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	Weighted Average price of share acquired (GBp)	Total volume (shares)
XLON	187.6901	310,208
BATE	188.7916	338,677
CHIX	188.1765	1,513,059
TRQX	188.8118	176,575

Individual Transactions

Transaction Date	Transaction Time	Volume	Price	Platform	Transaction Ref
22-Jun-2026	09:41:00	100	187.5000	CHIX	00336519369TRLO0
22-Jun-2026	09:42:00	416	187.8000	CHIX	00336519397TRLO0
22-Jun-2026	09:42:00	520	187.7000	CHIX	00336519398TRLO0
22-Jun-2026	09:45:00	523	188.0000	CHIX	00336519712TRLO0
22-Jun-2026	09:54:00	212	188.0000	CHIX	00336520488TRLO0
22-Jun-2026	09:54:00	847	188.0000	BATE	00336520489TRLO0
22-Jun-2026	09:54:00	799	188.0000	CHIX	00336520490TRLO0
22-Jun-2026	09:54:00	833	188.0000	CHIX	00336520491TRLO0
22-Jun-2026	09:54:00	835	188.0000	TRQX	00336520492TRLO0
22-Jun-2026	09:54:00	88	187.2000	CHIX	00336520513TRLO0
22-Jun-2026	09:57:00	335	187.3000	CHIX	00336520722TRLO0
22-Jun-2026	09:57:00	611	187.3000	CHIX	00336520733TRLO0
22-Jun-2026	09:57:00	396	187.3000	BATE	00336520734TRLO0
22-Jun-2026	09:57:00	401	187.3000	BATE	00336520735TRLO0
22-Jun-2026	09:57:00	2,262	187.3000	CHIX	00336520736TRLO0
22-Jun-2026	09:57:00	436	187.3000	TRQX	00336520737TRLO0
22-Jun-2026	10:03:00	146	187.4000	CHIX	00336521231TRLO0
22-Jun-2026	10:07:00	406	187.9000	CHIX	00336521634TRLO0
22-Jun-2026	10:08:00	100	187.9000	CHIX	00336521661TRLO0
22-Jun-2026	10:13:00	3,936	188.0000	CHIX	00336522271TRLO0
22-Jun-2026	10:13:00	3,338	188.0000	CHIX	00336522272TRLO0
22-Jun-2026	10:13:00	41	187.9000	CHIX	00336522275TRLO0
22-Jun-2026	10:16:00	94	187.9000	CHIX	00336522503TRLO0
22-Jun-2026	10:16:00	180	187.9000	CHIX	00336522504TRLO0
22-Jun-2026	10:16:00	603	187.9000	CHIX	00336522505TRLO0
22-Jun-2026	10:16:00	3,936	187.9000	CHIX	00336522506TRLO0
22-Jun-2026	10:25:00	100	187.9000	CHIX	00336523349TRLO0
22-Jun-2026	10:43:00	215	188.2000	CHIX	00336524875TRLO0
22-Jun-2026	10:43:00	34	188.2000	CHIX	00336524876TRLO0
22-Jun-2026	11:00:00	307	188.2000	CHIX	00336526720TRLO0
22-Jun-2026	11:00:00	831	188.2000	BATE	00336526721TRLO0
22-Jun-2026	11:00:00	859	188.2000	CHIX	00336526722TRLO0
22-Jun-2026	11:00:00	832	188.2000	CHIX	00336526723TRLO0
22-Jun-2026	11:00:00	3,830	188.2000	CHIX	00336526724TRLO0
22-Jun-2026	11:00:00	3,936	188.2000	CHIX	00336526725TRLO0
22-Jun-2026	12:01:00	439	188.2000	BATE	00336532326TRLO0
22-Jun-2026	12:01:00	3,936	188.2000	BATE	00336532327TRLO0
22-Jun-2026	12:01:00	3,936	188.2000	CHIX	00336532328TRLO0
22-Jun-2026	12:01:00	3,507	188.2000	CHIX	00336532329TRLO0
22-Jun-2026	12:01:00	413	188.2000	TRQX	00336532330TRLO0
22-Jun-2026	12:24:00	3,936	188.2000	CHIX	00336534089TRLO0
22-Jun-2026	12:24:00	285	188.2000	CHIX	00336534090TRLO0
22-Jun-2026	12:38:00	3,628	188.2000	BATE	00336535465TRLO0
22-Jun-2026	12:38:00	308	188.2000	BATE	00336535466TRLO0
22-Jun-2026	12:38:00	1,084	188.2000	CHIX	00336535467TRLO0
22-Jun-2026	12:38:00	2,567	188.2000	CHIX	00336535468TRLO0
22-Jun-2026	12:38:00	3,936	188.2000	CHIX	00336535469TRLO0
22-Jun-2026	12:38:00	3,936	188.2000	TRQX	00336535470TRLO0
22-Jun-2026	12:38:00	3,936	188.2000	CHIX	00336535471TRLO0
22-Jun-2026	12:39:00	462	188.2000	CHIX	00336535502TRLO0
22-Jun-2026	12:39:00	1,400	188.2000	BATE	00336535543TRLO0
22-Jun-2026	12:39:00	926	188.2000	BATE	00336535544TRLO0
22-Jun-2026	12:39:00	3,474	188.2000	CHIX	00336535554TRLO0
22-Jun-2026	12:39:00	1,610	188.2000	BATE	00336535555TRLO0
22-Jun-2026	12:39:00	3,936	188.2000	CHIX	00336535556TRLO0
22-Jun-2026	12:39:00	3,936	188.2000	CHIX	00336535557TRLO0
22-Jun-2026	12:39:00	352	188.2000	TRQX	00336535558TRLO0
22-Jun-2026	12:39:00	454	188.2000	TRQX	00336535559TRLO0
22-Jun-2026	12:39:00	15	188.2000	TRQX	00336535560TRLO0
22-Jun-2026	12:39:00	3,115	188.2000	TRQX	00336535561TRLO0
22-Jun-2026	12:39:00	1,240	188.0000	CHIX	00336535493TRLO0
22-Jun-2026	12:39:00	3,936	188.0000	CHIX	00336535564TRLO0
22-Jun-2026	12:50:00	655	187.6000	CHIX	00336536443TRLO0
22-Jun-2026	12:50:00	409	187.6000	BATE	00336536444TRLO0
22-Jun-2026	12:50:00	93	187.6000	CHIX	00336536445TRLO0
22-Jun-2026	12:50:00	418	187.6000	CHIX	00336536446TRLO0
22-Jun-2026	12:50:00	402	187.6000	CHIX	00336536447TRLO0
22-Jun-2026	12:50:00	432	187.6000	TRQX	00336536448TRLO0
22-Jun-2026	12:50:00	3,161	187.5000	CHIX	00336536483TRLO0
22-Jun-2026	12:50:00	388	187.2000	CHIX	00336536487TRLO0
22-Jun-2026	12:51:00	418	187.2000	CHIX	00336536525TRLO0
22-Jun-2026	12:51:00	423	186.9000	CHIX	00336536530TRLO0
22-Jun-2026	12:56:00	389	186.9000	CHIX	00336536921TRLO0
22-Jun-2026	12:56:00	406	186.9000	CHIX	00336536922TRLO0
22-Jun-2026	12:56:00	406	186.9000	BATE	00336536923TRLO0
22-Jun-2026	12:56:00	403	186.9000	CHIX	00336536924TRLO0
22-Jun-2026	12:56:00	410	186.9000	TRQX	00336536925TRLO0
22-Jun-2026	12:59:00	456	186.5000	CHIX	00336537100TRLO0
22-Jun-2026	12:59:00	418	186.5000	BATE	00336537101TRLO0
22-Jun-2026	12:59:00	399	186.5000	CHIX	00336537102TRLO0
22-Jun-2026	12:59:00	1,602	186.4000	CHIX	00336537111TRLO0
22-Jun-2026	13:02:00	406	185.9000	CHIX	00336537347TRLO0
22-Jun-2026	13:09:00	426	185.9000	CHIX	00336537972TRLO0
22-Jun-2026	13:09:00	415	185.9000	BATE	00336537973TRLO0
22-Jun-2026	13:09:00	409	185.9000	CHIX	00336537974TRLO0
22-Jun-2026	13:09:00	426	185.9000	CHIX	00336537975TRLO0
22-Jun-2026	13:09:00	415	185.9000	TRQX	00336537976TRLO0
22-Jun-2026	13:14:00	401	186.7000	CHIX	00336538353TRLO0
22-Jun-2026	13:14:00	421	186.7000	CHIX	00336538354TRLO0
22-Jun-2026	13:14:00	822	186.7000	CHIX	00336538355TRLO0
22-Jun-2026	13:14:00	856	186.7000	CHIX	00336538356TRLO0
22-Jun-2026	13:15:00	401	186.8000	BATE	00336538417TRLO0
22-Jun-2026	13:16:00	845	186.9000	CHIX	00336538537TRLO0
22-Jun-2026	13:16:00	1,030	186.9000	CHIX	00336538538TRLO0
22-Jun-2026	13:24:00	368	187.1000	CHIX	00336539443TRLO0
22-Jun-2026	13:24:00	744	187.1000	CHIX	00336539444TRLO0
22-Jun-2026	13:24:00	1,211	187.1000	CHIX	00336539445TRLO0
22-Jun-2026	13:24:00	2,449	187.1000	CHIX	00336539446TRLO0
22-Jun-2026	13:24:00	1,235	187.0000	CHIX	00336539447TRLO0
22-Jun-2026	13:24:00	402	187.0000	BATE	00336539448TRLO0
22-Jun-2026	13:33:00	408	187.2000	CHIX	00336540654TRLO0
22-Jun-2026	13:33:00	421	187.2000	BATE	00336540655TRLO0
22-Jun-2026	13:33:00	452	187.2000	CHIX	00336540656TRLO0
22-Jun-2026	13:33:00	843	187.2000	CHIX	00336540657TRLO0
22-Jun-2026	13:33:00	420	187.2000	TRQX	00336540658TRLO0
22-Jun-2026	13:37:00	433	187.1000	CHIX	00336541039TRLO0
22-Jun-2026	13:37:00	825	187.1000	BATE	00336541040TRLO0
22-Jun-2026	13:37:00	410	187.1000	CHIX	00336541041TRLO0
22-Jun-2026	13:37:00	854	187.1000	CHIX	00336541042TRLO0
22-Jun-2026	13:42:00	419	187.6000	CHIX	00336541553TRLO0
22-Jun-2026	13:44:00	2,377	187.5000	CHIX	00336541699TRLO0
22-Jun-2026	13:44:00	1,650	187.5000	BATE	00336541700TRLO0
22-Jun-2026	13:44:00	1,559	187.5000	CHIX	00336541701TRLO0
22-Jun-2026	13:44:00	396	187.5000	TRQX	00336541702TRLO0
22-Jun-2026	13:44:00	1,088	187.5000	XLON	00336541703TRLO0
22-Jun-2026	13:44:00	157	187.5000	XLON	00336541704TRLO0
22-Jun-2026	13:52:00	2,215	187.9000	CHIX	00336542490TRLO0
22-Jun-2026	13:52:00	411	187.8000	CHIX	00336542491TRLO0
22-Jun-2026	13:52:00	838	187.8000	CHIX	00336542492TRLO0
22-Jun-2026	13:52:00	346	187.8000	CHIX	00336542493TRLO0
22-Jun-2026	13:52:00	1,117	187.8000	CHIX	00336542494TRLO0
22-Jun-2026	13:52:00	807	187.8000	BATE	00336542495TRLO0
22-Jun-2026	13:52:00	445	187.6000	CHIX	00336542510TRLO0
22-Jun-2026	13:53:00	453	187.3000	CHIX	00336542635TRLO0
22-Jun-2026	13:53:00	377	187.2000	CHIX	00336542636TRLO0
22-Jun-2026	13:53:00	247	187.2000	CHIX	00336542637TRLO0
22-Jun-2026	14:00:00	1,231	187.3000	CHIX	00336543249TRLO0
22-Jun-2026	14:05:00	885	187.7000	BATE	00336544025TRLO0
22-Jun-2026	14:05:00	857	187.7000	CHIX	00336544026TRLO0
22-Jun-2026	14:05:00	1,558	187.7000	CHIX	00336544027TRLO0
22-Jun-2026	14:05:00	130	187.7000	CHIX	00336544028TRLO0
22-Jun-2026	14:05:00	403	187.7000	TRQX	00336544029TRLO0
22-Jun-2026	14:05:00	852	187.7000	XLON	00336544030TRLO0
22-Jun-2026	14:05:00	863	187.7000	TRQX	00336544031TRLO0
22-Jun-2026	14:10:00	752	187.6000	CHIX	00336544558TRLO0
22-Jun-2026	14:10:00	416	187.6000	BATE	00336544559TRLO0
22-Jun-2026	14:10:00	993	187.6000	CHIX	00336544560TRLO0
22-Jun-2026	14:10:00	429	187.6000	XLON	00336544561TRLO0
22-Jun-2026	14:10:00	442	187.6000	XLON	00336544562TRLO0
22-Jun-2026	14:10:00	388	187.6000	TRQX	00336544563TRLO0
22-Jun-2026	14:12:00	418	187.6000	CHIX	00336544866TRLO0
22-Jun-2026	14:12:00	405	187.6000	CHIX	00336544867TRLO0
22-Jun-2026	14:20:00	1,262	187.9000	XLON	00336545583TRLO0
22-Jun-2026	14:20:00	2,600	187.9000	CHIX	00336545584TRLO0
22-Jun-2026	14:24:00	3,936	188.1000	CHIX	00336546085TRLO0
22-Jun-2026	14:24:00	330	188.1000	XLON	00336546088TRLO0
22-Jun-2026	14:24:00	141	188.1000	XLON	00336546089TRLO0
22-Jun-2026	14:24:00	118	188.1000	XLON	00336546090TRLO0
22-Jun-2026	14:24:00	1,501	188.0000	CHIX	00336546086TRLO0
22-Jun-2026	14:24:00	2,713	188.0000	CHIX	00336546087TRLO0
22-Jun-2026	14:29:00	426	188.2000	CHIX	00336546670TRLO0
22-Jun-2026	14:29:00	852	188.2000	CHIX	00336546671TRLO0
22-Jun-2026	14:29:00	1,123	188.2000	CHIX	00336546672TRLO0
22-Jun-2026	14:29:00	502	188.2000	CHIX	00336546673TRLO0
22-Jun-2026	14:29:00	854	188.2000	BATE	00336546674TRLO0
22-Jun-2026	14:29:00	536	188.2000	CHIX	00336546675TRLO0
22-Jun-2026	14:57:00	94	188.2000	TRQX	00336556761TRLO0
22-Jun-2026	14:58:00	115	188.2000	CHIX	00336557099TRLO0
22-Jun-2026	14:59:00	132	188.2000	CHIX	00336557308TRLO0
22-Jun-2026	14:59:00	97	188.2000	CHIX	00336557400TRLO0
22-Jun-2026	15:02:00	1,956	188.2000	CHIX	00336558024TRLO0
22-Jun-2026	15:02:00	695	188.2000	BATE	00336558025TRLO0
22-Jun-2026	15:02:00	795	188.2000	CHIX	00336558038TRLO0
22-Jun-2026	15:02:00	1,400	188.2000	BATE	00336558039TRLO0
22-Jun-2026	15:02:00	1,841	188.2000	BATE	00336558040TRLO0
22-Jun-2026	15:02:00	775	188.2000	TRQX	00336558041TRLO0
22-Jun-2026	15:02:00	1,400	188.2000	TRQX	00336558042TRLO0
22-Jun-2026	15:02:00	1,667	188.2000	TRQX	00336558043TRLO0
22-Jun-2026	15:15:00	713	188.2000	XLON	00336561537TRLO0
22-Jun-2026	15:18:00	2,919	188.2000	BATE	00336562496TRLO0
22-Jun-2026	15:18:00	1,017	188.2000	BATE	00336562497TRLO0
22-Jun-2026	15:18:00	383	188.2000	CHIX	00336562498TRLO0
22-Jun-2026	15:18:00	458	188.2000	CHIX	00336562499TRLO0
22-Jun-2026	15:18:00	3,936	188.2000	CHIX	00336562500TRLO0
22-Jun-2026	15:18:00	3,936	188.2000	CHIX	00336562501TRLO0
22-Jun-2026	15:18:00	3,223	188.2000	XLON	00336562502TRLO0
22-Jun-2026	15:19:00	3,936	188.1000	CHIX	00336562793TRLO0
22-Jun-2026	15:20:00	3,356	188.1000	BATE	00336563082TRLO0
22-Jun-2026	15:21:00	3,936	188.2000	CHIX	00336563352TRLO0
22-Jun-2026	15:21:00	1,400	188.2000	BATE	00336563353TRLO0
22-Jun-2026	15:21:00	2,536	188.2000	BATE	00336563354TRLO0
22-Jun-2026	15:21:00	159	188.2000	CHIX	00336563355TRLO0
22-Jun-2026	15:21:00	1,400	188.2000	CHIX	00336563356TRLO0
22-Jun-2026	15:21:00	986	188.2000	CHIX	00336563357TRLO0
22-Jun-2026	15:21:00	1,391	188.2000	CHIX	00336563358TRLO0
22-Jun-2026	15:21:00	12	188.2000	CHIX	00336563359TRLO0
22-Jun-2026	15:21:00	336	188.2000	CHIX	00336563360TRLO0
22-Jun-2026	15:21:00	2,662	188.2000	CHIX	00336563361TRLO0
22-Jun-2026	15:21:00	3,162	188.2000	TRQX	00336563362TRLO0
22-Jun-2026	15:21:00	774	188.2000	TRQX	00336563363TRLO0
22-Jun-2026	15:21:00	926	188.2000	CHIX	00336563364TRLO0
22-Jun-2026	15:22:00	868	188.0000	CHIX	00336563371TRLO0
22-Jun-2026	15:22:00	3,068	188.0000	CHIX	00336563372TRLO0
22-Jun-2026	15:23:00	170	188.0000	CHIX	00336563690TRLO0
22-Jun-2026	15:23:00	3,766	188.0000	CHIX	00336563691TRLO0
22-Jun-2026	15:23:00	1,350	188.0000	BATE	00336563692TRLO0
22-Jun-2026	15:23:00	3,936	188.0000	XLON	00336563693TRLO0
22-Jun-2026	15:23:00	226	188.0000	CHIX	00336563694TRLO0
22-Jun-2026	15:23:00	3,710	188.0000	CHIX	00336563695TRLO0
22-Jun-2026	15:23:00	1,289	188.0000	CHIX	00336563696TRLO0
22-Jun-2026	15:23:00	612	188.0000	BATE	00336563697TRLO0
22-Jun-2026	15:23:00	1,974	188.0000	BATE	00336563698TRLO0
22-Jun-2026	15:23:00	804	188.0000	CHIX	00336563699TRLO0
22-Jun-2026	15:23:00	1,843	188.0000	CHIX	00336563700TRLO0
22-Jun-2026	15:23:00	1,319	187.9000	CHIX	00336563708TRLO0
22-Jun-2026	15:23:00	1,141	187.9000	CHIX	00336563709TRLO0
22-Jun-2026	15:23:00	1,476	187.9000	CHIX	00336563725TRLO0
22-Jun-2026	15:23:00	3,936	187.9000	CHIX	00336563726TRLO0
22-Jun-2026	15:23:00	2,100	187.9000	XLON	00336563727TRLO0
22-Jun-2026	15:23:00	1,295	187.9000	XLON	00336563728TRLO0
22-Jun-2026	15:24:00	541	187.9000	CHIX	00336563821TRLO0
22-Jun-2026	15:24:00	3,936	187.9000	CHIX	00336563822TRLO0
22-Jun-2026	15:24:00	473	187.9000	CHIX	00336563823TRLO0
22-Jun-2026	15:24:00	1,466	187.9000	XLON	00336563824TRLO0
22-Jun-2026	15:24:00	85	187.9000	XLON	00336563825TRLO0
22-Jun-2026	15:24:00	2,385	187.9000	XLON	00336563826TRLO0
22-Jun-2026	15:28:00	1,460	188.0000	BATE	00336565852TRLO0
22-Jun-2026	15:28:00	3,936	188.0000	XLON	00336565853TRLO0
22-Jun-2026	15:28:00	1,748	188.0000	CHIX	00336565879TRLO0
22-Jun-2026	15:28:00	2,476	188.0000	BATE	00336565880TRLO0
22-Jun-2026	15:28:00	616	188.0000	CHIX	00336565881TRLO0
22-Jun-2026	15:28:00	35	188.0000	CHIX	00336565882TRLO0
22-Jun-2026	15:28:00	1,537	188.0000	CHIX	00336565883TRLO0
22-Jun-2026	15:28:00	3,936	188.0000	CHIX	00336565884TRLO0
22-Jun-2026	15:28:00	1,873	188.0000	CHIX	00336565885TRLO0
22-Jun-2026	15:28:00	1,111	188.0000	CHIX	00336565886TRLO0
22-Jun-2026	15:29:00	952	188.0000	CHIX	00336566159TRLO0
22-Jun-2026	15:29:00	418	188.0000	BATE	00336566160TRLO0
22-Jun-2026	15:29:00	3,936	188.0000	CHIX	00336566161TRLO0
22-Jun-2026	15:29:00	3,936	188.0000	CHIX	00336566162TRLO0
22-Jun-2026	15:29:00	452	188.0000	TRQX	00336566163TRLO0
22-Jun-2026	15:29:00	879	187.9000	CHIX	00336566249TRLO0
22-Jun-2026	15:31:00	1,122	187.7000	CHIX	00336566734TRLO0
22-Jun-2026	15:31:00	434	187.7000	CHIX	00336566735TRLO0
22-Jun-2026	15:31:00	424	187.7000	XLON	00336566736TRLO0
22-Jun-2026	15:31:00	430	187.7000	TRQX	00336566737TRLO0
22-Jun-2026	15:31:00	414	187.7000	TRQX	00336566738TRLO0
22-Jun-2026	15:33:00	464	187.6000	BATE	00336567268TRLO0
22-Jun-2026	15:33:00	452	187.6000	CHIX	00336567269TRLO0
22-Jun-2026	15:33:00	823	187.6000	CHIX	00336567270TRLO0
22-Jun-2026	15:33:00	1,223	187.6000	CHIX	00336567271TRLO0
22-Jun-2026	15:33:00	1,035	187.6000	XLON	00336567272TRLO0
22-Jun-2026	15:33:00	187	187.6000	CHIX	00336567274TRLO0
22-Jun-2026	15:39:00	440	187.1000	CHIX	00336568440TRLO0
22-Jun-2026	15:39:00	434	187.1000	CHIX	00336568441TRLO0
22-Jun-2026	15:39:00	421	187.1000	TRQX	00336568442TRLO0
22-Jun-2026	15:39:00	451	187.1000	XLON	00336568443TRLO0
22-Jun-2026	15:39:00	451	187.1000	XLON	00336568444TRLO0
22-Jun-2026	15:50:00	3,412	186.7000	CHIX	00336571393TRLO0
22-Jun-2026	15:50:00	1,025	186.7000	CHIX	00336571394TRLO0
22-Jun-2026	15:53:00	3,936	187.5000	BATE	00336572215TRLO0
22-Jun-2026	15:53:00	2,014	187.5000	TRQX	00336572216TRLO0
22-Jun-2026	15:53:00	3,936	187.5000	XLON	00336572217TRLO0
22-Jun-2026	15:53:00	1,158	187.5000	CHIX	00336572218TRLO0
22-Jun-2026	15:54:00	6	187.5000	CHIX	00336572504TRLO0
22-Jun-2026	15:54:00	2,772	187.5000	CHIX	00336572505TRLO0
22-Jun-2026	15:54:00	3,936	187.5000	CHIX	00336572506TRLO0
22-Jun-2026	15:54:00	3,936	187.5000	CHIX	00336572507TRLO0
22-Jun-2026	15:54:00	3,936	187.5000	BATE	00336572508TRLO0
22-Jun-2026	15:54:00	1,400	187.5000	TRQX	00336572509TRLO0
22-Jun-2026	15:54:00	522	187.5000	TRQX	00336572510TRLO0
22-Jun-2026	15:54:00	494	187.4000	CHIX	00336572523TRLO0
22-Jun-2026	15:54:00	2,925	187.4000	CHIX	00336572524TRLO0
22-Jun-2026	15:54:00	421	187.2000	BATE	00336572540TRLO0
22-Jun-2026	15:55:00	364	187.1000	CHIX	00336572581TRLO0
22-Jun-2026	15:55:00	93	187.1000	CHIX	00336572582TRLO0
22-Jun-2026	15:56:00	473	187.2000	CHIX	00336572810TRLO0
22-Jun-2026	15:56:00	429	187.1000	CHIX	00336572811TRLO0
22-Jun-2026	15:56:00	416	187.1000	BATE	00336572812TRLO0
22-Jun-2026	16:00:00	2,235	187.4000	CHIX	00336574962TRLO0
22-Jun-2026	16:00:00	412	187.4000	BATE	00336574963TRLO0
22-Jun-2026	16:00:00	2,983	187.4000	CHIX	00336574964TRLO0
22-Jun-2026	16:00:00	459	187.1000	CHIX	00336574844TRLO0
22-Jun-2026	16:00:00	440	187.1000	CHIX	00336574845TRLO0
22-Jun-2026	16:00:00	1,972	187.1000	CHIX	00336574846TRLO0
22-Jun-2026	16:04:00	563	187.4000	CHIX	00336575758TRLO0
22-Jun-2026	16:06:00	795	187.4000	BATE	00336576285TRLO0
22-Jun-2026	16:06:00	220	187.4000	TRQX	00336576286TRLO0
22-Jun-2026	16:06:00	14	187.4000	TRQX	00336576287TRLO0
22-Jun-2026	16:06:00	131	187.4000	BATE	00336576288TRLO0
22-Jun-2026	16:06:00	174	187.4000	TRQX	00336576289TRLO0
22-Jun-2026	16:11:00	390	187.4000	CHIX	00336577618TRLO0
22-Jun-2026	16:11:00	428	187.4000	CHIX	00336577619TRLO0
22-Jun-2026	16:11:00	866	187.4000	CHIX	00336577620TRLO0
22-Jun-2026	16:11:00	1,208	187.4000	CHIX	00336577621TRLO0
22-Jun-2026	16:11:00	2,728	187.4000	CHIX	00336577622TRLO0
22-Jun-2026	16:11:00	3,936	187.4000	CHIX	00336577623TRLO0
22-Jun-2026	16:13:00	3,162	187.4000	CHIX	00336578239TRLO0
22-Jun-2026	16:13:00	774	187.4000	CHIX	00336578240TRLO0
22-Jun-2026	16:14:00	451	187.3000	CHIX	00336578423TRLO0
22-Jun-2026	16:15:00	3,485	187.3000	CHIX	00336578773TRLO0
22-Jun-2026	16:15:00	951	187.3000	CHIX	00336578774TRLO0
22-Jun-2026	16:18:00	687	187.6000	CHIX	00336580403TRLO0
22-Jun-2026	16:18:00	3,936	187.6000	BATE	00336580404TRLO0
22-Jun-2026	16:18:00	3,249	187.6000	CHIX	00336580405TRLO0
22-Jun-2026	16:18:00	3,936	187.6000	CHIX	00336580406TRLO0
22-Jun-2026	16:18:00	3,936	187.6000	CHIX	00336580407TRLO0
22-Jun-2026	16:18:00	3,936	187.6000	XLON	00336580408TRLO0
22-Jun-2026	16:19:00	166	187.5000	BATE	00336580907TRLO0
22-Jun-2026	16:19:00	475	187.5000	CHIX	00336580908TRLO0
22-Jun-2026	16:19:00	453	187.5000	CHIX	00336580909TRLO0
22-Jun-2026	16:19:00	288	187.5000	BATE	00336580910TRLO0
22-Jun-2026	16:19:00	451	187.5000	CHIX	00336580980TRLO0
22-Jun-2026	16:19:00	1,400	187.5000	CHIX	00336580981TRLO0
22-Jun-2026	16:19:00	1,255	187.5000	CHIX	00336580982TRLO0
22-Jun-2026	16:19:00	679	187.5000	CHIX	00336580983TRLO0
22-Jun-2026	16:19:00	804	187.5000	TRQX	00336580984TRLO0
22-Jun-2026	16:19:00	419	187.5000	CHIX	00336580985TRLO0
22-Jun-2026	16:20:00	398	187.4000	BATE	00336581121TRLO0
22-Jun-2026	16:23:00	414	187.4000	BATE	00336582702TRLO0
22-Jun-2026	16:23:00	425	187.4000	BATE	00336582703TRLO0
22-Jun-2026	16:23:00	474	187.4000	CHIX	00336582704TRLO0
22-Jun-2026	16:23:00	456	187.4000	CHIX	00336582705TRLO0
22-Jun-2026	16:23:00	448	187.4000	TRQX	00336582706TRLO0
22-Jun-2026	16:24:00	3,936	187.6000	CHIX	00336583051TRLO0
22-Jun-2026	16:24:00	3,936	187.6000	XLON	00336583052TRLO0
22-Jun-2026	16:24:00	3,936	187.6000	CHIX	00336583053TRLO0
22-Jun-2026	16:24:00	273	187.5000	BATE	00336582977TRLO0
22-Jun-2026	16:24:00	3,663	187.5000	BATE	00336582978TRLO0
22-Jun-2026	16:24:00	921	187.5000	CHIX	00336582979TRLO0
22-Jun-2026	16:24:00	517	187.5000	XLON	00336582980TRLO0
22-Jun-2026	16:24:00	1,400	187.5000	CHIX	00336583054TRLO0
22-Jun-2026	16:24:00	1,615	187.5000	CHIX	00336583055TRLO0
22-Jun-2026	16:24:00	2,585	187.5000	CHIX	00336583056TRLO0
22-Jun-2026	16:24:00	1,351	187.5000	CHIX	00336583057TRLO0
22-Jun-2026	16:29:00	2,146	187.3000	CHIX	00336586715TRLO0
22-Jun-2026	16:29:00	230	187.3000	CHIX	00336586716TRLO0
22-Jun-2026	16:29:00	1,560	187.3000	CHIX	00336586717TRLO0
22-Jun-2026	16:29:00	3,771	187.3000	CHIX	00336586718TRLO0
23-Jun-2026	08:34:00	1,277	185.0000	CHIX	00336667578TRLO0
23-Jun-2026	08:34:00	914	185.0000	BATE	00336667579TRLO0
23-Jun-2026	08:34:00	899	185.0000	BATE	00336667581TRLO0
23-Jun-2026	08:34:00	2,113	185.0000	BATE	00336667582TRLO0
23-Jun-2026	08:34:00	3	185.0000	CHIX	00336667583TRLO0
23-Jun-2026	08:34:00	1,900	185.0000	CHIX	00336667584TRLO0
23-Jun-2026	08:34:00	2,023	185.0000	CHIX	00336667585TRLO0
23-Jun-2026	08:34:00	3,926	185.0000	CHIX	00336667586TRLO0
23-Jun-2026	08:34:00	454	185.0000	XLON	00336667587TRLO0
23-Jun-2026	08:34:00	2,800	185.0000	XLON	00336667588TRLO0
23-Jun-2026	08:34:00	672	185.0000	XLON	00336667589TRLO0
23-Jun-2026	08:34:00	3,926	184.2000	CHIX	00336667613TRLO0
23-Jun-2026	08:34:00	3,926	184.0000	CHIX	00336667616TRLO0
23-Jun-2026	08:39:00	896	184.0000	CHIX	00336669034TRLO0
23-Jun-2026	08:39:00	3,030	184.0000	CHIX	00336669036TRLO0
23-Jun-2026	08:39:00	1,328	184.0000	BATE	00336669037TRLO0
23-Jun-2026	08:39:00	3,926	184.0000	CHIX	00336669038TRLO0
23-Jun-2026	08:39:00	1,511	184.0000	XLON	00336669039TRLO0
23-Jun-2026	08:39:00	1,608	184.0000	XLON	00336669040TRLO0
23-Jun-2026	08:39:00	2,318	184.0000	XLON	00336669041TRLO0
23-Jun-2026	08:39:00	482	183.8000	CHIX	00336669098TRLO0
23-Jun-2026	08:40:00	711	183.6000	CHIX	00336669209TRLO0
23-Jun-2026	08:40:00	538	183.5000	CHIX	00336669316TRLO0
23-Jun-2026	08:41:00	426	183.3000	CHIX	00336669493TRLO0
23-Jun-2026	08:45:00	428	183.6000	CHIX	00336670654TRLO0
23-Jun-2026	08:47:00	412	183.3000	CHIX	00336671123TRLO0
23-Jun-2026	08:47:00	428	183.3000	BATE	00336671124TRLO0
23-Jun-2026	08:47:00	438	183.3000	CHIX	00336671125TRLO0
23-Jun-2026	08:47:00	798	183.3000	CHIX	00336671126TRLO0
23-Jun-2026	08:47:00	421	183.3000	XLON	00336671127TRLO0
23-Jun-2026	08:52:00	431	183.1000	BATE	00336672100TRLO0
23-Jun-2026	08:52:00	872	183.1000	CHIX	00336672101TRLO0
23-Jun-2026	08:52:00	421	183.1000	XLON	00336672102TRLO0
23-Jun-2026	08:52:00	420	183.1000	TRQX	00336672103TRLO0
23-Jun-2026	08:52:00	425	183.1000	XLON	00336672104TRLO0
23-Jun-2026	08:52:00	1,079	183.0000	CHIX	00336672173TRLO0
23-Jun-2026	08:56:00	451	182.9000	CHIX	00336673006TRLO0
23-Jun-2026	08:56:00	1,283	182.8000	CHIX	00336673007TRLO0
23-Jun-2026	08:56:00	436	182.8000	TRQX	00336673008TRLO0
23-Jun-2026	08:56:00	856	182.8000	CHIX	00336673009TRLO0
23-Jun-2026	08:57:00	463	182.4000	CHIX	00336673200TRLO0
23-Jun-2026	09:08:00	888	181.5000	CHIX	00336677289TRLO0
23-Jun-2026	09:08:00	915	181.5000	BATE	00336677290TRLO0
23-Jun-2026	09:08:00	904	181.5000	CHIX	00336677291TRLO0
23-Jun-2026	09:08:00	832	181.5000	CHIX	00336677292TRLO0
23-Jun-2026	09:08:00	899	181.5000	TRQX	00336677293TRLO0
23-Jun-2026	09:08:00	3,437	181.4000	CHIX	00336677300TRLO0
23-Jun-2026	09:09:00	445	181.4000	CHIX	00336677502TRLO0
23-Jun-2026	09:09:00	471	181.3000	CHIX	00336677506TRLO0
23-Jun-2026	09:10:00	413	181.1000	CHIX	00336677741TRLO0
23-Jun-2026	09:12:00	445	180.6000	CHIX	00336678327TRLO0
23-Jun-2026	09:12:00	437	180.6000	CHIX	00336678328TRLO0
23-Jun-2026	09:31:00	908	182.0000	CHIX	00336683371TRLO0
23-Jun-2026	09:33:00	1	182.1000	CHIX	00336683913TRLO0
23-Jun-2026	09:35:00	2,179	182.2000	CHIX	00336684404TRLO0
23-Jun-2026	09:35:00	3,925	182.1000	CHIX	00336684405TRLO0
23-Jun-2026	09:35:00	2,340	182.1000	CHIX	00336684406TRLO0
23-Jun-2026	09:35:00	1,586	182.1000	CHIX	00336684407TRLO0
23-Jun-2026	09:35:00	2,198	182.1000	XLON	00336684408TRLO0
23-Jun-2026	09:35:00	871	182.1000	TRQX	00336684409TRLO0
23-Jun-2026	09:35:00	489	181.8000	CHIX	00336684435TRLO0
23-Jun-2026	09:39:00	402	181.9000	CHIX	00336685096TRLO0
23-Jun-2026	09:39:00	424	181.9000	BATE	00336685097TRLO0
23-Jun-2026	09:39:00	430	181.9000	CHIX	00336685098TRLO0
23-Jun-2026	09:52:00	1,952	182.5000	CHIX	00336687975TRLO0
23-Jun-2026	09:52:00	421	182.4000	CHIX	00336687976TRLO0
23-Jun-2026	09:55:00	2,946	182.5000	CHIX	00336688528TRLO0
23-Jun-2026	10:00:00	555	182.6000	CHIX	00336689741TRLO0
23-Jun-2026	10:05:00	1,243	183.0000	CHIX	00336690700TRLO0
23-Jun-2026	10:05:00	1,290	183.0000	XLON	00336690701TRLO0
23-Jun-2026	10:05:00	1,489	183.0000	CHIX	00336690702TRLO0
23-Jun-2026	10:06:00	275	182.9000	CHIX	00336690778TRLO0
23-Jun-2026	10:07:00	727	182.9000	CHIX	00336691098TRLO0
23-Jun-2026	10:08:00	335	182.9000	CHIX	00336691228TRLO0
23-Jun-2026	10:08:00	430	182.9000	BATE	00336691229TRLO0
23-Jun-2026	10:08:00	444	182.9000	BATE	00336691230TRLO0
23-Jun-2026	10:08:00	760	182.9000	CHIX	00336691231TRLO0
23-Jun-2026	10:08:00	1,485	182.9000	CHIX	00336691232TRLO0
23-Jun-2026	10:08:00	416	182.9000	TRQX	00336691233TRLO0
23-Jun-2026	10:25:00	173	183.5000	CHIX	00336694513TRLO0
23-Jun-2026	10:25:00	1,114	183.5000	CHIX	00336694514TRLO0
23-Jun-2026	10:27:00	888	183.4000	CHIX	00336694858TRLO0
23-Jun-2026	10:27:00	26	183.4000	CHIX	00336694859TRLO0
23-Jun-2026	10:35:00	214	183.4000	CHIX	00336696227TRLO0
23-Jun-2026	10:37:00	778	183.4000	CHIX	00336696473TRLO0
23-Jun-2026	10:37:00	406	183.4000	BATE	00336696474TRLO0
23-Jun-2026	10:37:00	3,311	183.4000	CHIX	00336696475TRLO0
23-Jun-2026	10:37:00	3,926	183.4000	CHIX	00336696476TRLO0
23-Jun-2026	10:37:00	405	183.4000	TRQX	00336696477TRLO0
23-Jun-2026	10:37:00	889	183.2000	CHIX	00336696492TRLO0
23-Jun-2026	10:37:00	3,037	183.2000	CHIX	00336696493TRLO0
23-Jun-2026	10:37:00	649	183.1000	XLON	00336696495TRLO0
23-Jun-2026	10:58:00	100	183.1000	CHIX	00336700543TRLO0
23-Jun-2026	11:00:00	1,267	183.2000	CHIX	00336700985TRLO0
23-Jun-2026	11:04:00	1,239	183.5000	CHIX	00336701874TRLO0
23-Jun-2026	11:04:00	377	183.5000	CHIX	00336701900TRLO0
23-Jun-2026	11:05:00	2,733	183.5000	CHIX	00336702128TRLO0
23-Jun-2026	11:05:00	417	183.5000	BATE	00336702129TRLO0
23-Jun-2026	11:05:00	1,282	183.4000	CHIX	00336702130TRLO0
23-Jun-2026	11:05:00	311	183.4000	CHIX	00336702131TRLO0
23-Jun-2026	11:05:00	1,917	183.4000	CHIX	00336702132TRLO0
23-Jun-2026	11:05:00	3,926	183.4000	CHIX	00336702133TRLO0
23-Jun-2026	11:07:00	107	183.3000	CHIX	00336702552TRLO0
23-Jun-2026	11:10:00	10	183.3000	CHIX	00336702965TRLO0
23-Jun-2026	11:35:00	425	183.8000	CHIX	00336707813TRLO0
23-Jun-2026	11:35:00	1,318	183.8000	BATE	00336707814TRLO0
23-Jun-2026	11:35:00	833	183.8000	CHIX	00336707815TRLO0
23-Jun-2026	11:35:00	1,252	183.8000	CHIX	00336707816TRLO0
23-Jun-2026	11:35:00	1,366	183.8000	TRQX	00336707817TRLO0
23-Jun-2026	11:39:00	2,800	184.0000	CHIX	00336708420TRLO0
23-Jun-2026	11:39:00	1,126	184.0000	CHIX	00336708421TRLO0
23-Jun-2026	11:41:00	701	183.9000	BATE	00336708579TRLO0
23-Jun-2026	11:41:00	633	183.9000	BATE	00336708580TRLO0
23-Jun-2026	11:41:00	130	183.9000	TRQX	00336708581TRLO0
23-Jun-2026	11:41:00	3,926	183.9000	CHIX	00336708582TRLO0
23-Jun-2026	11:41:00	699	183.9000	TRQX	00336708583TRLO0
23-Jun-2026	11:41:00	458	183.8000	CHIX	00336708611TRLO0
23-Jun-2026	11:41:00	788	183.8000	CHIX	00336708618TRLO0
23-Jun-2026	11:41:00	415	183.8000	BATE	00336708619TRLO0
23-Jun-2026	11:42:00	60	183.7000	CHIX	00336708764TRLO0
23-Jun-2026	11:42:00	354	183.7000	CHIX	00336708765TRLO0
23-Jun-2026	11:48:00	600	183.6000	CHIX	00336709636TRLO0
23-Jun-2026	11:48:00	418	183.6000	CHIX	00336709637TRLO0
23-Jun-2026	11:48:00	438	183.6000	CHIX	00336709638TRLO0
23-Jun-2026	11:48:00	437	183.6000	XLON	00336709639TRLO0
23-Jun-2026	11:48:00	428	183.6000	XLON	00336709640TRLO0
23-Jun-2026	11:49:00	845	183.2000	CHIX	00336709715TRLO0
23-Jun-2026	11:51:00	1,061	183.2000	CHIX	00336710071TRLO0
23-Jun-2026	11:51:00	1,266	183.1000	CHIX	00336710075TRLO0
23-Jun-2026	11:53:00	404	183.0000	CHIX	00336710378TRLO0
23-Jun-2026	11:54:00	431	182.8000	CHIX	00336710485TRLO0
23-Jun-2026	12:16:00	210	182.8000	CHIX	00336713690TRLO0
23-Jun-2026	12:16:00	903	182.8000	BATE	00336713691TRLO0
23-Jun-2026	12:16:00	777	182.8000	CHIX	00336713692TRLO0
23-Jun-2026	12:16:00	897	182.8000	CHIX	00336713693TRLO0
23-Jun-2026	12:16:00	903	182.8000	CHIX	00336713694TRLO0
23-Jun-2026	12:16:00	898	182.8000	TRQX	00336713695TRLO0
23-Jun-2026	12:17:00	954	182.9000	CHIX	00336713880TRLO0
23-Jun-2026	12:17:00	426	182.9000	BATE	00336713881TRLO0
23-Jun-2026	12:17:00	261	182.9000	CHIX	00336713882TRLO0
23-Jun-2026	12:18:00	2,800	182.8000	CHIX	00336713961TRLO0
23-Jun-2026	12:18:00	1,126	182.8000	CHIX	00336713962TRLO0
23-Jun-2026	12:18:00	1,824	182.8000	XLON	00336713963TRLO0
23-Jun-2026	12:18:00	2,665	182.7000	CHIX	00336713986TRLO0
23-Jun-2026	12:19:00	757	182.7000	CHIX	00336714130TRLO0
23-Jun-2026	12:20:00	155	182.7000	CHIX	00336714254TRLO0
23-Jun-2026	12:24:00	426	182.6000	CHIX	00336715236TRLO0
23-Jun-2026	12:26:00	418	182.5000	BATE	00336715493TRLO0
23-Jun-2026	12:34:00	410	182.4000	CHIX	00336716540TRLO0
23-Jun-2026	12:34:00	437	182.4000	BATE	00336716541TRLO0
23-Jun-2026	12:34:00	415	182.4000	CHIX	00336716542TRLO0
23-Jun-2026	12:34:00	423	182.4000	XLON	00336716543TRLO0
23-Jun-2026	12:34:00	439	182.4000	TRQX	00336716544TRLO0
23-Jun-2026	12:36:00	241	182.3000	CHIX	00336716784TRLO0
23-Jun-2026	12:46:00	1,706	182.4000	CHIX	00336719027TRLO0
23-Jun-2026	12:46:00	856	182.4000	BATE	00336719028TRLO0
23-Jun-2026	12:46:00	832	182.4000	CHIX	00336719029TRLO0
23-Jun-2026	12:46:00	680	182.4000	XLON	00336719030TRLO0
23-Jun-2026	12:46:00	859	182.4000	TRQX	00336719031TRLO0
23-Jun-2026	12:46:00	520	182.3000	CHIX	00336719048TRLO0
23-Jun-2026	12:46:00	550	182.2000	CHIX	00336719063TRLO0
23-Jun-2026	12:48:00	442	182.1000	CHIX	00336719317TRLO0
23-Jun-2026	13:01:00	3,642	182.3000	CHIX	00336721396TRLO0
23-Jun-2026	13:21:00	183	182.4000	CHIX	00336724862TRLO0
23-Jun-2026	13:22:00	999	182.6000	CHIX	00336725104TRLO0
23-Jun-2026	13:22:00	1,305	182.6000	CHIX	00336725105TRLO0
23-Jun-2026	13:30:00	842	182.5000	CHIX	00336726411TRLO0
23-Jun-2026	13:30:00	1,635	182.5000	BATE	00336726430TRLO0
23-Jun-2026	13:30:00	1,808	182.5000	BATE	00336726431TRLO0
23-Jun-2026	13:30:00	3,084	182.5000	CHIX	00336726432TRLO0
23-Jun-2026	13:30:00	3,926	182.5000	CHIX	00336726433TRLO0
23-Jun-2026	13:30:00	433	182.5000	TRQX	00336726434TRLO0
23-Jun-2026	13:30:00	416	182.5000	TRQX	00336726435TRLO0
23-Jun-2026	14:09:00	163	182.3000	XLON	00336735479TRLO0
23-Jun-2026	14:13:00	3,926	182.3000	CHIX	00336736190TRLO0
23-Jun-2026	14:13:00	418	182.3000	BATE	00336736191TRLO0
23-Jun-2026	14:13:00	287	182.3000	XLON	00336736192TRLO0
23-Jun-2026	14:13:00	431	182.3000	TRQX	00336736193TRLO0
23-Jun-2026	14:13:00	417	182.3000	TRQX	00336736194TRLO0
23-Jun-2026	14:16:00	3,926	182.2000	XLON	00336736941TRLO0
23-Jun-2026	14:18:00	100	182.5000	CHIX	00336737426TRLO0
23-Jun-2026	14:18:00	241	182.5000	XLON	00336737427TRLO0
23-Jun-2026	14:18:00	83	182.5000	CHIX	00336737434TRLO0
23-Jun-2026	14:20:00	665	182.5000	CHIX	00336737664TRLO0
23-Jun-2026	14:22:00	3,926	182.8000	CHIX	00336738322TRLO0
23-Jun-2026	14:22:00	3,926	182.8000	CHIX	00336738323TRLO0
23-Jun-2026	14:22:00	3,926	182.8000	CHIX	00336738324TRLO0
23-Jun-2026	14:22:00	3,926	182.8000	TRQX	00336738325TRLO0
23-Jun-2026	14:22:00	3,926	182.8000	XLON	00336738326TRLO0
23-Jun-2026	14:22:00	133	182.7000	CHIX	00336738134TRLO0
23-Jun-2026	14:22:00	121	182.7000	CHIX	00336738137TRLO0
23-Jun-2026	14:25:00	1,211	182.7000	CHIX	00336738901TRLO0
23-Jun-2026	14:25:00	2,715	182.7000	CHIX	00336738902TRLO0
23-Jun-2026	14:25:00	1,485	182.7000	CHIX	00336738903TRLO0
23-Jun-2026	14:26:00	2,441	182.7000	CHIX	00336739206TRLO0
23-Jun-2026	14:26:00	467	182.7000	CHIX	00336739207TRLO0
23-Jun-2026	14:26:00	458	182.7000	TRQX	00336739208TRLO0
23-Jun-2026	14:26:00	471	182.6000	CHIX	00336739209TRLO0
23-Jun-2026	14:26:00	458	182.6000	XLON	00336739210TRLO0
23-Jun-2026	14:26:00	1,234	182.6000	XLON	00336739211TRLO0
23-Jun-2026	14:26:00	2,099	182.6000	XLON	00336739212TRLO0
23-Jun-2026	14:26:00	144	182.6000	CHIX	00336739213TRLO0
23-Jun-2026	14:26:00	2,961	182.6000	CHIX	00336739224TRLO0
23-Jun-2026	14:26:00	135	182.6000	XLON	00336739225TRLO0
23-Jun-2026	14:26:00	422	182.5000	TRQX	00336739235TRLO0
23-Jun-2026	14:28:00	401	182.4000	BATE	00336739728TRLO0
23-Jun-2026	14:34:00	257	182.3000	BATE	00336743058TRLO0
23-Jun-2026	14:40:00	644	182.6000	CHIX	00336745613TRLO0
23-Jun-2026	14:40:00	2,800	182.6000	BATE	00336745614TRLO0
23-Jun-2026	14:40:00	1,126	182.6000	BATE	00336745615TRLO0
23-Jun-2026	14:40:00	2,547	182.6000	CHIX	00336745616TRLO0
23-Jun-2026	14:40:00	735	182.6000	CHIX	00336745617TRLO0
23-Jun-2026	14:40:00	665	182.6000	CHIX	00336745618TRLO0
23-Jun-2026	14:40:00	3,926	182.6000	XLON	00336745619TRLO0
23-Jun-2026	14:40:00	3,261	182.6000	CHIX	00336745620TRLO0
23-Jun-2026	14:40:00	3,926	182.6000	TRQX	00336745621TRLO0
23-Jun-2026	14:44:00	2,341	182.9000	CHIX	00336747602TRLO0
23-Jun-2026	14:45:00	754	182.9000	CHIX	00336747733TRLO0
23-Jun-2026	14:45:00	3,103	182.9000	CHIX	00336747734TRLO0
23-Jun-2026	14:45:00	823	182.9000	CHIX	00336747735TRLO0
23-Jun-2026	14:45:00	577	182.9000	CHIX	00336747736TRLO0
23-Jun-2026	14:45:00	3,349	182.9000	CHIX	00336747737TRLO0
23-Jun-2026	14:45:00	230	182.9000	XLON	00336747738TRLO0
23-Jun-2026	14:45:00	35	182.9000	XLON	00336747739TRLO0
23-Jun-2026	14:45:00	3,661	182.9000	XLON	00336747740TRLO0
23-Jun-2026	14:46:00	420	182.9000	CHIX	00336748473TRLO0
23-Jun-2026	14:46:00	892	182.9000	CHIX	00336748474TRLO0
23-Jun-2026	14:46:00	427	182.9000	TRQX	00336748475TRLO0
23-Jun-2026	14:46:00	927	182.9000	XLON	00336748476TRLO0
23-Jun-2026	14:46:00	1,939	182.8000	CHIX	00336748638TRLO0
23-Jun-2026	14:46:00	422	182.8000	BATE	00336748639TRLO0
23-Jun-2026	14:46:00	1,987	182.8000	CHIX	00336748640TRLO0
23-Jun-2026	14:46:00	449	182.8000	TRQX	00336748641TRLO0
23-Jun-2026	14:47:00	396	182.7000	CHIX	00336748948TRLO0
23-Jun-2026	14:47:00	174	182.7000	CHIX	00336748949TRLO0
23-Jun-2026	14:47:00	29	182.7000	CHIX	00336748950TRLO0
23-Jun-2026	14:47:00	595	182.7000	CHIX	00336749331TRLO0
23-Jun-2026	14:48:00	2,296	182.7000	CHIX	00336749611TRLO0
23-Jun-2026	14:48:00	436	182.7000	CHIX	00336749612TRLO0
23-Jun-2026	15:00:00	3,926	183.1000	CHIX	00336755929TRLO0
23-Jun-2026	15:00:00	3,665	183.1000	BATE	00336755930TRLO0
23-Jun-2026	15:00:00	3,926	183.1000	CHIX	00336755931TRLO0
23-Jun-2026	15:03:00	3,926	183.4000	CHIX	00336757426TRLO0
23-Jun-2026	15:03:00	1,405	183.4000	BATE	00336757427TRLO0
23-Jun-2026	15:03:00	3,926	183.4000	CHIX	00336757428TRLO0
23-Jun-2026	15:03:00	1,373	183.4000	TRQX	00336757429TRLO0
23-Jun-2026	15:03:00	943	183.4000	XLON	00336757430TRLO0
23-Jun-2026	15:28:00	363	183.4000	CHIX	00336769246TRLO0
23-Jun-2026	15:28:00	1,327	183.4000	BATE	00336769247TRLO0
23-Jun-2026	15:28:00	562	183.4000	CHIX	00336769248TRLO0
23-Jun-2026	15:28:00	878	183.4000	CHIX	00336769249TRLO0
23-Jun-2026	15:28:00	864	183.4000	TRQX	00336769250TRLO0
23-Jun-2026	15:31:00	755	183.9000	CHIX	00336770307TRLO0
23-Jun-2026	15:31:00	249	183.8000	CHIX	00336770050TRLO0
23-Jun-2026	15:31:00	3,677	183.8000	CHIX	00336770051TRLO0
23-Jun-2026	15:31:00	3,926	183.8000	CHIX	00336770053TRLO0
23-Jun-2026	15:31:00	3,926	183.8000	CHIX	00336770054TRLO0
23-Jun-2026	15:31:00	234	183.8000	XLON	00336770055TRLO0
23-Jun-2026	15:31:00	35	183.8000	XLON	00336770056TRLO0
23-Jun-2026	15:31:00	3,657	183.8000	XLON	00336770057TRLO0
23-Jun-2026	15:31:00	3,926	183.8000	XLON	00336770058TRLO0
23-Jun-2026	15:33:00	3,504	183.9000	BATE	00336770980TRLO0
23-Jun-2026	15:33:00	3,171	183.9000	CHIX	00336770981TRLO0
23-Jun-2026	15:33:00	3,926	183.9000	CHIX	00336770982TRLO0
23-Jun-2026	15:33:00	3,794	183.9000	CHIX	00336770983TRLO0
23-Jun-2026	15:33:00	3,926	183.9000	XLON	00336770984TRLO0
23-Jun-2026	15:33:00	422	183.9000	BATE	00336770985TRLO0
23-Jun-2026	15:34:00	132	183.9000	CHIX	00336771439TRLO0
23-Jun-2026	15:34:00	914	183.8000	CHIX	00336771440TRLO0
23-Jun-2026	15:36:00	1,208	183.8000	CHIX	00336772300TRLO0
23-Jun-2026	15:36:00	446	183.8000	BATE	00336772301TRLO0
23-Jun-2026	15:36:00	472	183.8000	BATE	00336772302TRLO0
23-Jun-2026	15:36:00	355	183.8000	XLON	00336772303TRLO0
23-Jun-2026	15:36:00	2	183.8000	XLON	00336772304TRLO0
23-Jun-2026	15:36:00	353	183.8000	XLON	00336772305TRLO0
23-Jun-2026	15:37:00	100	183.9000	BATE	00336772656TRLO0
23-Jun-2026	15:38:00	1,967	183.9000	CHIX	00336772905TRLO0
23-Jun-2026	15:38:00	339	183.9000	BATE	00336772906TRLO0
23-Jun-2026	15:38:00	1,312	183.9000	CHIX	00336772907TRLO0
23-Jun-2026	15:38:00	537	183.9000	CHIX	00336772908TRLO0
23-Jun-2026	15:38:00	863	183.9000	CHIX	00336772909TRLO0
23-Jun-2026	15:38:00	825	183.9000	CHIX	00336772910TRLO0
23-Jun-2026	15:38:00	529	183.9000	CHIX	00336772911TRLO0
23-Jun-2026	15:38:00	717	183.9000	CHIX	00336772912TRLO0
23-Jun-2026	15:41:00	427	183.9000	BATE	00336773871TRLO0
23-Jun-2026	15:41:00	2,459	183.9000	CHIX	00336773872TRLO0
23-Jun-2026	15:41:00	663	183.9000	CHIX	00336773873TRLO0
23-Jun-2026	15:41:00	439	183.9000	XLON	00336773874TRLO0
23-Jun-2026	15:41:00	1,277	183.9000	TRQX	00336773877TRLO0
23-Jun-2026	15:41:00	413	183.9000	XLON	00336773878TRLO0
23-Jun-2026	15:41:00	159	183.8000	CHIX	00336774060TRLO0
23-Jun-2026	15:41:00	448	183.8000	BATE	00336774061TRLO0
23-Jun-2026	15:41:00	1,400	183.8000	CHIX	00336774062TRLO0
23-Jun-2026	15:41:00	1,304	183.8000	CHIX	00336774063TRLO0
23-Jun-2026	15:41:00	3,599	183.7000	CHIX	00336774114TRLO0
23-Jun-2026	15:41:00	612	183.6000	CHIX	00336774168TRLO0
23-Jun-2026	15:42:00	479	183.5000	CHIX	00336774289TRLO0
23-Jun-2026	15:43:00	470	183.7000	CHIX	00336774724TRLO0
23-Jun-2026	15:54:00	450	183.8000	BATE	00336779755TRLO0
23-Jun-2026	15:54:00	1,622	183.8000	CHIX	00336779756TRLO0
23-Jun-2026	15:54:00	3,335	183.8000	CHIX	00336779757TRLO0
23-Jun-2026	15:54:00	591	183.8000	CHIX	00336779758TRLO0
23-Jun-2026	15:54:00	17	183.8000	CHIX	00336779759TRLO0
23-Jun-2026	15:57:00	1,475	183.9000	CHIX	00336781207TRLO0
23-Jun-2026	15:57:00	892	183.9000	CHIX	00336781208TRLO0
23-Jun-2026	15:57:00	3,178	183.9000	CHIX	00336781209TRLO0
23-Jun-2026	15:57:00	3,926	183.9000	XLON	00336781210TRLO0
23-Jun-2026	15:57:00	3,926	183.9000	CHIX	00336781211TRLO0
23-Jun-2026	15:58:00	453	183.8000	XLON	00336781565TRLO0
23-Jun-2026	15:58:00	452	183.8000	XLON	00336781566TRLO0
23-Jun-2026	15:58:00	993	183.8000	CHIX	00336781567TRLO0
23-Jun-2026	15:58:00	485	183.8000	BATE	00336781568TRLO0
23-Jun-2026	15:58:00	1,704	183.8000	CHIX	00336781569TRLO0
23-Jun-2026	16:07:00	3,816	183.9000	CHIX	00336785669TRLO0
23-Jun-2026	16:07:00	3,926	183.9000	BATE	00336785670TRLO0
23-Jun-2026	16:07:00	110	183.9000	CHIX	00336785671TRLO0
23-Jun-2026	16:07:00	1,290	183.9000	CHIX	00336785672TRLO0
23-Jun-2026	16:07:00	649	183.9000	XLON	00336785673TRLO0
23-Jun-2026	16:07:00	406	183.9000	TRQX	00336785675TRLO0
23-Jun-2026	16:07:00	28	183.9000	XLON	00336785676TRLO0
23-Jun-2026	16:07:00	677	183.9000	XLON	00336785677TRLO0
23-Jun-2026	16:07:00	881	183.9000	CHIX	00336785696TRLO0
23-Jun-2026	16:07:00	1,755	183.9000	CHIX	00336785698TRLO0
23-Jun-2026	16:07:00	394	183.9000	XLON	00336785699TRLO0
23-Jun-2026	16:07:00	1,400	183.9000	XLON	00336785700TRLO0
23-Jun-2026	16:07:00	778	183.9000	XLON	00336785701TRLO0
23-Jun-2026	16:10:00	459	184.2000	CHIX	00336786997TRLO0
23-Jun-2026	16:10:00	200	184.2000	CHIX	00336787029TRLO0
23-Jun-2026	16:11:00	155	184.2000	CHIX	00336787294TRLO0
23-Jun-2026	16:11:00	323	184.2000	BATE	00336787295TRLO0
23-Jun-2026	16:11:00	681	184.2000	BATE	00336787296TRLO0
23-Jun-2026	16:11:00	566	184.2000	CHIX	00336787297TRLO0
23-Jun-2026	16:11:00	2,131	184.2000	CHIX	00336787298TRLO0
23-Jun-2026	16:11:00	1,795	184.2000	CHIX	00336787299TRLO0
23-Jun-2026	16:11:00	3,740	184.2000	CHIX	00336787300TRLO0
23-Jun-2026	16:11:00	423	184.2000	TRQX	00336787301TRLO0
23-Jun-2026	16:11:00	975	184.2000	TRQX	00336787303TRLO0
23-Jun-2026	16:13:00	402	184.1000	CHIX	00336788060TRLO0
23-Jun-2026	16:28:00	700	185.1000	CHIX	00336795046TRLO0
23-Jun-2026	16:28:00	3,226	185.1000	CHIX	00336795047TRLO0
23-Jun-2026	16:28:00	877	185.0000	CHIX	00336794711TRLO0
23-Jun-2026	16:28:00	1,266	185.0000	CHIX	00336795060TRLO0
23-Jun-2026	16:28:00	3,926	185.0000	XLON	00336795061TRLO0
23-Jun-2026	16:28:00	2,776	185.0000	XLON	00336795062TRLO0
23-Jun-2026	16:28:00	670	185.0000	XLON	00336795063TRLO0
23-Jun-2026	16:28:00	54	185.0000	XLON	00336795064TRLO0
23-Jun-2026	16:28:00	426	185.0000	XLON	00336795065TRLO0
23-Jun-2026	16:28:00	2,771	185.0000	TRQX	00336795066TRLO0
23-Jun-2026	16:28:00	780	185.0000	TRQX	00336795067TRLO0
23-Jun-2026	16:28:00	9	185.0000	XLON	00336795088TRLO0
23-Jun-2026	16:29:00	1,966	185.1000	CHIX	00336795640TRLO0
23-Jun-2026	16:29:00	1	185.1000	CHIX	00336796340TRLO0
23-Jun-2026	16:29:00	115	185.1000	BATE	00336796341TRLO0
23-Jun-2026	16:29:00	3,811	185.1000	BATE	00336796342TRLO0
23-Jun-2026	16:29:00	208	185.1000	CHIX	00336796343TRLO0
23-Jun-2026	16:29:00	1,751	185.1000	CHIX	00336796344TRLO0
23-Jun-2026	16:29:00	3,926	185.1000	CHIX	00336796345TRLO0
23-Jun-2026	16:29:00	115	185.1000	XLON	00336796346TRLO0
23-Jun-2026	16:29:00	115	185.1000	TRQX	00336796347TRLO0
23-Jun-2026	16:29:00	3,811	185.1000	XLON	00336796348TRLO0
23-Jun-2026	16:29:00	3,811	185.1000	TRQX	00336796349TRLO0
23-Jun-2026	16:29:00	3,926	185.0000	BATE	00336795212TRLO0
23-Jun-2026	16:29:00	3,917	185.0000	XLON	00336795214TRLO0
24-Jun-2026	08:05:01	882	185.0000	CHIX	00336859102TRLO1
24-Jun-2026	08:05:01	893	185.0000	BATE	00336859103TRLO1
24-Jun-2026	08:05:01	930	185.0000	CHIX	00336859104TRLO1
24-Jun-2026	08:05:01	926	185.0000	XLON	00336859105TRLO1
24-Jun-2026	08:05:01	869	185.0000	CHIX	00336859106TRLO1
24-Jun-2026	08:12:01	608	185.5000	BATE	00336860128TRLO1
24-Jun-2026	08:12:01	866	185.5000	XLON	00336860129TRLO1
24-Jun-2026	08:12:01	281	185.5000	XLON	00336860130TRLO1
24-Jun-2026	08:15:01	3,186	185.9000	CHIX	00336860677TRLO1
24-Jun-2026	08:15:01	1,512	185.9000	BATE	00336860678TRLO1
24-Jun-2026	08:15:01	964	185.9000	CHIX	00336860679TRLO1
24-Jun-2026	08:15:01	4,150	185.9000	CHIX	00336860680TRLO1
24-Jun-2026	08:15:01	1,091	185.9000	XLON	00336860681TRLO1
24-Jun-2026	08:15:01	907	185.9000	TRQX	00336860682TRLO1
24-Jun-2026	08:15:01	2,168	185.9000	XLON	00336860683TRLO1
24-Jun-2026	08:16:01	662	185.6000	CHIX	00336860719TRLO1
24-Jun-2026	08:18:01	1,009	185.3000	CHIX	00336861114TRLO1
24-Jun-2026	08:18:01	476	185.3000	BATE	00336861115TRLO1
24-Jun-2026	08:18:01	425	185.3000	CHIX	00336861116TRLO1
24-Jun-2026	08:18:01	459	185.3000	TRQX	00336861117TRLO1
24-Jun-2026	08:28:01	855	185.6000	CHIX	00336863398TRLO1
24-Jun-2026	08:28:01	1,339	185.6000	CHIX	00336863399TRLO1
24-Jun-2026	08:28:01	3,198	185.6000	CHIX	00336863400TRLO1
24-Jun-2026	08:28:01	901	185.6000	XLON	00336863401TRLO1
24-Jun-2026	08:28:01	880	185.6000	XLON	00336863402TRLO1
24-Jun-2026	08:36:01	1,003	185.2000	CHIX	00336864650TRLO1
24-Jun-2026	08:36:01	445	185.2000	BATE	00336864651TRLO1
24-Jun-2026	08:36:01	1,082	185.2000	CHIX	00336864652TRLO1
24-Jun-2026	08:36:01	417	185.2000	XLON	00336864653TRLO1
24-Jun-2026	08:36:01	425	185.2000	XLON	00336864654TRLO1
24-Jun-2026	08:36:01	445	185.2000	TRQX	00336864655TRLO1
24-Jun-2026	08:43:01	84	185.0000	CHIX	00336865581TRLO1
24-Jun-2026	08:57:01	417	185.4000	CHIX	00336867360TRLO1
24-Jun-2026	08:57:01	1,019	185.4000	BATE	00336867361TRLO1
24-Jun-2026	08:57:01	733	185.4000	BATE	00336867362TRLO1
24-Jun-2026	08:57:01	2,354	185.4000	CHIX	00336867363TRLO1
24-Jun-2026	08:57:01	4,150	185.4000	CHIX	00336867364TRLO1
24-Jun-2026	08:57:01	4,150	185.4000	CHIX	00336867365TRLO1
24-Jun-2026	08:57:01	175	185.4000	TRQX	00336867366TRLO1
24-Jun-2026	08:57:01	1,229	185.4000	TRQX	00336867367TRLO1
24-Jun-2026	09:04:01	407	185.6000	CHIX	00336868281TRLO1
24-Jun-2026	09:04:01	43	185.6000	CHIX	00336868282TRLO1
24-Jun-2026	09:12:01	1,116	185.7000	CHIX	00336869703TRLO1
24-Jun-2026	09:12:01	651	185.7000	CHIX	00336869705TRLO1
24-Jun-2026	09:12:01	1,262	185.7000	CHIX	00336869707TRLO1
24-Jun-2026	09:12:01	2,146	185.7000	CHIX	00336869708TRLO1
24-Jun-2026	09:12:01	4,150	185.7000	CHIX	00336869709TRLO1
24-Jun-2026	09:12:01	1,753	185.7000	XLON	00336869711TRLO1
24-Jun-2026	09:12:01	268	185.6000	CHIX	00336869755TRLO1
24-Jun-2026	09:12:01	1,400	185.6000	CHIX	00336869756TRLO1
24-Jun-2026	09:12:01	602	185.6000	CHIX	00336869757TRLO1
24-Jun-2026	09:12:01	1,156	185.6000	CHIX	00336869758TRLO1
24-Jun-2026	09:21:01	416	185.4000	CHIX	00336870840TRLO1
24-Jun-2026	09:21:01	448	185.4000	CHIX	00336870841TRLO1
24-Jun-2026	09:21:01	431	185.4000	CHIX	00336870842TRLO1
24-Jun-2026	09:21:01	101	185.4000	CHIX	00336870843TRLO1
24-Jun-2026	09:21:01	430	185.4000	CHIX	00336870849TRLO1
24-Jun-2026	10:00:01	2,568	185.7000	CHIX	00336875884TRLO1
24-Jun-2026	10:00:01	1,118	185.7000	BATE	00336875885TRLO1
24-Jun-2026	10:00:01	3,032	185.7000	BATE	00336875886TRLO1
24-Jun-2026	10:00:01	1,582	185.7000	CHIX	00336875887TRLO1
24-Jun-2026	10:00:01	2,491	185.7000	CHIX	00336875888TRLO1
24-Jun-2026	10:00:01	1,659	185.7000	CHIX	00336875889TRLO1
24-Jun-2026	10:00:01	2,420	185.7000	XLON	00336875890TRLO1
24-Jun-2026	10:00:01	1,730	185.7000	XLON	00336875891TRLO1
24-Jun-2026	10:00:01	4,150	185.7000	CHIX	00336875892TRLO1
24-Jun-2026	10:01:01	824	185.5000	BATE	00336875979TRLO1
24-Jun-2026	10:01:01	4,150	185.5000	CHIX	00336875980TRLO1
24-Jun-2026	10:01:01	177	185.5000	CHIX	00336875981TRLO1
24-Jun-2026	10:01:01	260	185.5000	CHIX	00336875982TRLO1
24-Jun-2026	10:25:01	18	185.8000	CHIX	00336878665TRLO1
24-Jun-2026	10:25:01	539	185.8000	CHIX	00336878671TRLO1
24-Jun-2026	10:26:01	2,143	185.8000	CHIX	00336878688TRLO1
24-Jun-2026	10:29:01	4,150	185.8000	CHIX	00336879032TRLO1
24-Jun-2026	10:29:01	850	185.8000	BATE	00336879033TRLO1
24-Jun-2026	10:29:01	2,311	185.8000	CHIX	00336879034TRLO1
24-Jun-2026	10:29:01	2,583	185.8000	XLON	00336879036TRLO1
24-Jun-2026	10:29:01	2,590	185.7000	CHIX	00336879035TRLO1
24-Jun-2026	10:32:01	414	185.6000	XLON	00336879332TRLO1
24-Jun-2026	10:32:01	449	185.6000	CHIX	00336879333TRLO1
24-Jun-2026	10:32:01	455	185.6000	BATE	00336879334TRLO1
24-Jun-2026	10:32:01	560	185.5000	CHIX	00336879335TRLO1
24-Jun-2026	10:34:01	1,092	185.5000	CHIX	00336879471TRLO1
24-Jun-2026	10:58:01	167	185.3000	CHIX	00336882029TRLO1
24-Jun-2026	11:06:01	2,026	185.6000	CHIX	00336883131TRLO1
24-Jun-2026	11:07:01	884	185.5000	CHIX	00336883135TRLO1
24-Jun-2026	11:07:01	2,044	185.4000	CHIX	00336883136TRLO1
24-Jun-2026	11:07:01	2,106	185.4000	CHIX	00336883137TRLO1
24-Jun-2026	11:07:01	3,494	185.4000	CHIX	00336883138TRLO1
24-Jun-2026	11:07:01	656	185.4000	CHIX	00336883139TRLO1
24-Jun-2026	11:07:01	1,400	185.4000	XLON	00336883140TRLO1
24-Jun-2026	11:07:01	2,166	185.4000	XLON	00336883141TRLO1
24-Jun-2026	11:07:01	1,005	185.4000	CHIX	00336883142TRLO1
24-Jun-2026	11:38:01	961	185.0000	CHIX	00336886276TRLO1
24-Jun-2026	11:38:01	848	185.0000	BATE	00336886277TRLO1
24-Jun-2026	11:38:01	834	185.0000	TRQX	00336886278TRLO1
24-Jun-2026	11:38:01	708	185.0000	CHIX	00336886279TRLO1
24-Jun-2026	11:38:01	1,298	185.0000	CHIX	00336886280TRLO1
24-Jun-2026	11:38:01	1,712	185.0000	CHIX	00336886281TRLO1
24-Jun-2026	12:05:01	372	185.0000	CHIX	00336889318TRLO1
24-Jun-2026	12:05:01	3,778	185.0000	CHIX	00336889319TRLO1
24-Jun-2026	12:05:01	4,150	185.0000	CHIX	00336889320TRLO1
24-Jun-2026	12:05:01	812	185.0000	XLON	00336889321TRLO1
24-Jun-2026	12:05:01	44	185.0000	TRQX	00336889322TRLO1
24-Jun-2026	12:05:01	2,800	185.0000	TRQX	00336889323TRLO1
24-Jun-2026	12:05:01	2,249	185.0000	XLON	00336889324TRLO1
24-Jun-2026	12:05:01	4,150	185.0000	XLON	00336889325TRLO1
24-Jun-2026	12:05:01	1,306	185.0000	TRQX	00336889326TRLO1
24-Jun-2026	12:07:01	1,259	184.9000	CHIX	00336889508TRLO1
24-Jun-2026	12:14:01	871	185.2000	CHIX	00336890080TRLO1
24-Jun-2026	12:14:01	429	185.2000	BATE	00336890081TRLO1
24-Jun-2026	12:14:01	869	185.2000	CHIX	00336890082TRLO1
24-Jun-2026	12:14:01	2,014	185.2000	CHIX	00336890083TRLO1
24-Jun-2026	12:14:01	715	185.2000	XLON	00336890084TRLO1
24-Jun-2026	12:19:01	415	185.1000	CHIX	00336890694TRLO1
24-Jun-2026	12:19:01	430	185.1000	BATE	00336890695TRLO1
24-Jun-2026	12:19:01	161	185.1000	CHIX	00336890696TRLO1
24-Jun-2026	12:19:01	273	185.1000	CHIX	00336890697TRLO1
24-Jun-2026	12:19:01	429	185.1000	CHIX	00336890698TRLO1
24-Jun-2026	12:19:01	446	185.1000	TRQX	00336890699TRLO1
24-Jun-2026	12:20:01	456	185.0000	CHIX	00336890850TRLO1
24-Jun-2026	12:22:01	602	184.9000	CHIX	00336891248TRLO1
24-Jun-2026	12:28:01	94	184.9000	CHIX	00336892227TRLO1
24-Jun-2026	12:37:01	4,150	185.0000	CHIX	00336893642TRLO1
24-Jun-2026	12:37:01	440	184.9000	CHIX	00336893643TRLO1
24-Jun-2026	12:37:01	433	184.9000	BATE	00336893644TRLO1
24-Jun-2026	12:37:01	433	184.9000	CHIX	00336893645TRLO1
24-Jun-2026	12:37:01	441	184.9000	TRQX	00336893658TRLO1
24-Jun-2026	12:43:01	955	184.6000	CHIX	00336894292TRLO1
24-Jun-2026	12:43:01	445	184.6000	BATE	00336894293TRLO1
24-Jun-2026	12:43:01	1,315	184.6000	CHIX	00336894294TRLO1
24-Jun-2026	12:43:01	407	184.6000	TRQX	00336894295TRLO1
24-Jun-2026	13:01:01	414	184.9000	CHIX	00336896622TRLO1
24-Jun-2026	13:01:01	1,361	184.9000	CHIX	00336896623TRLO1
24-Jun-2026	13:01:01	852	184.9000	XLON	00336896624TRLO1
24-Jun-2026	13:01:01	2,489	184.8000	CHIX	00336896625TRLO1
24-Jun-2026	13:01:01	1,661	184.8000	CHIX	00336896626TRLO1
24-Jun-2026	13:02:01	789	184.6000	CHIX	00336896733TRLO1
24-Jun-2026	13:02:01	2,650	184.6000	CHIX	00336896734TRLO1
24-Jun-2026	13:02:01	165	184.6000	BATE	00336896735TRLO1
24-Jun-2026	13:02:01	253	184.6000	BATE	00336896736TRLO1
24-Jun-2026	13:10:01	460	184.2000	CHIX	00336897836TRLO1
24-Jun-2026	13:10:01	429	184.2000	BATE	00336897837TRLO1
24-Jun-2026	13:10:01	373	184.2000	CHIX	00336897838TRLO1
24-Jun-2026	13:10:01	46	184.2000	CHIX	00336897839TRLO1
24-Jun-2026	13:10:01	462	184.2000	CHIX	00336897840TRLO1
24-Jun-2026	13:10:01	420	184.2000	XLON	00336897841TRLO1
24-Jun-2026	13:28:01	155	183.8000	CHIX	00336900425TRLO1
24-Jun-2026	13:28:01	262	183.8000	CHIX	00336900426TRLO1
24-Jun-2026	13:28:01	408	183.8000	CHIX	00336900427TRLO1
24-Jun-2026	13:28:01	436	183.8000	CHIX	00336900428TRLO1
24-Jun-2026	13:28:01	854	183.8000	CHIX	00336900429TRLO1
24-Jun-2026	13:28:01	3,143	183.8000	CHIX	00336900430TRLO1
24-Jun-2026	13:30:01	433	184.0000	CHIX	00336900604TRLO1
24-Jun-2026	13:30:01	351	184.0000	CHIX	00336900605TRLO1
24-Jun-2026	13:30:01	58	184.0000	CHIX	00336900606TRLO1
24-Jun-2026	13:58:01	236	184.3000	CHIX	00336904370TRLO1
24-Jun-2026	14:12:01	4,150	185.5000	CHIX	00336906846TRLO1
24-Jun-2026	14:15:01	4,150	185.3000	CHIX	00336907226TRLO1
24-Jun-2026	14:15:01	4,150	185.3000	BATE	00336907227TRLO1
24-Jun-2026	14:15:01	4,150	185.3000	CHIX	00336907228TRLO1
24-Jun-2026	14:15:01	4,150	185.3000	CHIX	00336907229TRLO1
24-Jun-2026	14:15:01	4,150	185.3000	XLON	00336907230TRLO1
24-Jun-2026	14:24:01	4,150	185.6000	BATE	00336909002TRLO1
24-Jun-2026	14:24:01	200	185.6000	BATE	00336909034TRLO1
24-Jun-2026	14:24:01	3,271	185.6000	BATE	00336909035TRLO1
24-Jun-2026	14:24:01	3,705	185.6000	CHIX	00336909036TRLO1
24-Jun-2026	14:24:01	2,205	185.6000	CHIX	00336909037TRLO1
24-Jun-2026	14:24:01	4,150	185.6000	XLON	00336909038TRLO1
24-Jun-2026	14:24:01	983	185.6000	TRQX	00336909039TRLO1
24-Jun-2026	14:24:01	644	185.6000	BATE	00336909052TRLO1
24-Jun-2026	14:24:01	1,945	185.6000	CHIX	00336909064TRLO1
24-Jun-2026	14:24:01	35	185.6000	BATE	00336909065TRLO1
24-Jun-2026	14:31:01	2,681	185.5000	CHIX	00336911786TRLO1
24-Jun-2026	14:31:01	440	185.5000	BATE	00336911787TRLO1
24-Jun-2026	14:31:01	477	185.5000	BATE	00336911788TRLO1
24-Jun-2026	14:31:01	451	185.5000	XLON	00336911789TRLO1
24-Jun-2026	14:31:01	452	185.5000	TRQX	00336911790TRLO1
24-Jun-2026	14:33:01	80	185.3000	CHIX	00336912857TRLO1
24-Jun-2026	14:38:01	53	185.6000	CHIX	00336914716TRLO1
24-Jun-2026	14:42:01	2,883	185.6000	CHIX	00336915742TRLO1
24-Jun-2026	14:42:01	528	185.6000	XLON	00336915743TRLO1
24-Jun-2026	14:42:01	2,607	185.6000	XLON	00336915744TRLO1
24-Jun-2026	14:42:01	392	185.6000	XLON	00336915770TRLO1
24-Jun-2026	14:45:01	463	185.9000	CHIX	00336916748TRLO1
24-Jun-2026	14:45:01	4,150	185.9000	BATE	00336917378TRLO1
24-Jun-2026	14:45:01	1,252	185.9000	TRQX	00336917379TRLO1
24-Jun-2026	14:45:01	418	185.9000	TRQX	00336917380TRLO1
24-Jun-2026	14:47:01	4,115	186.0000	CHIX	00336918332TRLO1
24-Jun-2026	14:47:01	1,265	186.0000	BATE	00336918333TRLO1
24-Jun-2026	14:47:01	2,885	186.0000	BATE	00336918334TRLO1
24-Jun-2026	14:47:01	35	186.0000	CHIX	00336918335TRLO1
24-Jun-2026	14:47:01	2,604	186.0000	CHIX	00336918336TRLO1
24-Jun-2026	14:47:01	1,400	186.0000	CHIX	00336918337TRLO1
24-Jun-2026	14:47:01	146	186.0000	CHIX	00336918338TRLO1
24-Jun-2026	14:47:01	4,150	186.0000	TRQX	00336918339TRLO1
24-Jun-2026	14:47:01	4,150	186.0000	XLON	00336918340TRLO1
24-Jun-2026	14:47:01	603	185.9000	CHIX	00336918467TRLO1
24-Jun-2026	14:58:01	767	187.0000	XLON	00336922305TRLO1
24-Jun-2026	14:58:01	4,150	187.0000	CHIX	00336922388TRLO1
24-Jun-2026	14:58:01	4,150	187.0000	CHIX	00336922389TRLO1
24-Jun-2026	14:58:01	3,383	187.0000	XLON	00336922390TRLO1
24-Jun-2026	14:58:01	4,150	187.0000	TRQX	00336922391TRLO1
24-Jun-2026	14:58:01	4,150	187.0000	XLON	00336922392TRLO1
24-Jun-2026	15:07:01	4,150	187.0000	CHIX	00336925682TRLO1
24-Jun-2026	15:07:01	4,150	187.0000	BATE	00336925683TRLO1
24-Jun-2026	15:07:01	4,150	187.0000	CHIX	00336925684TRLO1
24-Jun-2026	15:07:01	4,150	187.0000	XLON	00336925685TRLO1
24-Jun-2026	15:07:01	3	187.0000	CHIX	00336925855TRLO1
24-Jun-2026	15:07:01	453	187.0000	CHIX	00336925890TRLO1
24-Jun-2026	15:07:01	2,059	187.0000	CHIX	00336925902TRLO1
24-Jun-2026	15:07:01	539	186.9000	CHIX	00336925906TRLO1
24-Jun-2026	15:07:01	3,611	186.9000	CHIX	00336925907TRLO1
24-Jun-2026	15:07:01	4,150	186.9000	XLON	00336925908TRLO1
24-Jun-2026	15:07:01	282	186.8000	CHIX	00336925949TRLO1
24-Jun-2026	15:07:01	291	186.8000	CHIX	00336925950TRLO1
24-Jun-2026	15:08:01	745	186.7000	CHIX	00336925963TRLO1
24-Jun-2026	15:31:01	881	186.8000	CHIX	00336935200TRLO1
24-Jun-2026	15:31:01	3,130	186.8000	CHIX	00336935201TRLO1
24-Jun-2026	15:31:01	4,150	186.8000	XLON	00336935202TRLO1
24-Jun-2026	15:31:01	1,056	186.8000	BATE	00336935203TRLO1
24-Jun-2026	15:31:01	3,094	186.8000	BATE	00336935205TRLO1
24-Jun-2026	15:31:01	1,020	186.8000	CHIX	00336935206TRLO1
24-Jun-2026	15:31:01	4,150	186.8000	CHIX	00336935207TRLO1
24-Jun-2026	15:43:01	1,964	186.8000	XLON	00336940915TRLO1
24-Jun-2026	15:43:01	1,934	186.8000	XLON	00336940917TRLO1
24-Jun-2026	15:45:01	4,150	186.9000	CHIX	00336941513TRLO1
24-Jun-2026	15:45:01	4,150	186.8000	CHIX	00336941514TRLO1
24-Jun-2026	15:45:01	4,150	186.8000	BATE	00336941515TRLO1
24-Jun-2026	15:45:01	373	186.8000	CHIX	00336941516TRLO1
24-Jun-2026	15:45:01	3,777	186.8000	CHIX	00336941517TRLO1
24-Jun-2026	15:45:01	4,150	186.8000	TRQX	00336941518TRLO1
24-Jun-2026	15:54:01	311	186.7000	XLON	00336946542TRLO1
24-Jun-2026	15:54:01	16	186.7000	XLON	00336946543TRLO1
24-Jun-2026	15:54:01	1,070	186.7000	XLON	00336946544TRLO1
24-Jun-2026	15:54:01	3,991	186.7000	CHIX	00336946545TRLO1
24-Jun-2026	15:54:01	2,753	186.7000	XLON	00336946546TRLO1
24-Jun-2026	15:54:01	4,150	186.7000	BATE	00336946547TRLO1
24-Jun-2026	15:54:01	159	186.7000	CHIX	00336946548TRLO1
24-Jun-2026	15:54:01	3,223	186.7000	TRQX	00336946549TRLO1
24-Jun-2026	15:54:01	15	186.7000	CHIX	00336946550TRLO1
24-Jun-2026	15:54:01	272	186.7000	TRQX	00336946551TRLO1
24-Jun-2026	15:54:01	4,135	186.7000	CHIX	00336946552TRLO1
24-Jun-2026	16:04:01	237	186.6000	XLON	00336951477TRLO1
24-Jun-2026	16:04:01	3,913	186.6000	XLON	00336951478TRLO1
24-Jun-2026	16:04:01	1,594	186.6000	CHIX	00336951479TRLO1
24-Jun-2026	16:04:01	2,556	186.6000	CHIX	00336951480TRLO1
24-Jun-2026	16:04:01	4,150	186.6000	CHIX	00336951481TRLO1
24-Jun-2026	16:04:01	4,150	186.6000	CHIX	00336951482TRLO1
24-Jun-2026	16:04:01	4,150	186.6000	BATE	00336951483TRLO1
24-Jun-2026	16:05:01	1,387	186.8000	BATE	00336952105TRLO1
24-Jun-2026	16:05:01	4,150	186.8000	CHIX	00336952106TRLO1
24-Jun-2026	16:05:01	4,150	186.8000	CHIX	00336952107TRLO1
24-Jun-2026	16:05:01	1,209	186.8000	CHIX	00336952108TRLO1
24-Jun-2026	16:05:01	2,941	186.8000	CHIX	00336952109TRLO1
24-Jun-2026	16:05:01	4,150	186.8000	XLON	00336952110TRLO1
24-Jun-2026	16:09:01	292	186.7000	CHIX	00336954579TRLO1
24-Jun-2026	16:09:01	442	186.7000	BATE	00336954580TRLO1
24-Jun-2026	16:09:01	1,241	186.7000	CHIX	00336954581TRLO1
24-Jun-2026	16:09:01	503	186.7000	CHIX	00336954582TRLO1
24-Jun-2026	16:09:01	467	186.7000	XLON	00336954583TRLO1
24-Jun-2026	16:09:01	432	186.7000	XLON	00336954584TRLO1
24-Jun-2026	16:14:01	1,757	186.9000	CHIX	00336957212TRLO1
24-Jun-2026	16:14:01	1,834	186.9000	CHIX	00336957213TRLO1
24-Jun-2026	16:16:01	1,882	186.9000	CHIX	00336958405TRLO1
24-Jun-2026	16:16:01	441	186.9000	BATE	00336958406TRLO1
24-Jun-2026	16:16:01	1,074	186.9000	BATE	00336958407TRLO1
24-Jun-2026	16:16:01	2,268	186.9000	CHIX	00336958408TRLO1
24-Jun-2026	16:16:01	3,565	186.9000	CHIX	00336958409TRLO1
24-Jun-2026	16:16:01	448	186.9000	TRQX	00336958410TRLO1
24-Jun-2026	16:16:01	4,150	186.9000	XLON	00336958411TRLO1
24-Jun-2026	16:16:01	1,937	186.7000	CHIX	00336958534TRLO1
24-Jun-2026	16:16:01	1,559	186.7000	CHIX	00336958536TRLO1
24-Jun-2026	16:16:01	473	186.7000	CHIX	00336958580TRLO1
24-Jun-2026	16:16:01	18	186.7000	CHIX	00336958722TRLO1
24-Jun-2026	16:16:01	213	186.7000	CHIX	00336958723TRLO1
24-Jun-2026	16:16:01	267	186.7000	CHIX	00336958724TRLO1
24-Jun-2026	16:18:01	1,742	186.8000	CHIX	00336959852TRLO1
24-Jun-2026	16:18:01	895	186.8000	CHIX	00336959853TRLO1
24-Jun-2026	16:18:01	254	186.8000	CHIX	00336959854TRLO1
24-Jun-2026	16:24:01	300	187.4000	CHIX	00336963371TRLO1
24-Jun-2026	16:24:01	428	187.4000	XLON	00336963720TRLO1
24-Jun-2026	16:24:01	2,340	187.4000	XLON	00336963721TRLO1
24-Jun-2026	16:24:01	4,150	187.4000	BATE	00336963882TRLO1
24-Jun-2026	16:24:01	3,850	187.4000	CHIX	00336963883TRLO1
24-Jun-2026	16:24:01	4,150	187.4000	CHIX	00336963884TRLO1
24-Jun-2026	16:24:01	1,141	187.4000	XLON	00336963885TRLO1
24-Jun-2026	16:24:01	2	187.4000	XLON	00336963886TRLO1
24-Jun-2026	16:24:01	239	187.4000	XLON	00336963887TRLO1
24-Jun-2026	16:24:01	2,601	187.4000	XLON	00336963888TRLO1
24-Jun-2026	16:24:01	731	187.4000	XLON	00336963889TRLO1
24-Jun-2026	16:24:01	818	187.4000	XLON	00336963890TRLO1
24-Jun-2026	16:25:01	2,680	187.4000	BATE	00336964196TRLO1
24-Jun-2026	16:25:01	1,382	187.4000	BATE	00336964197TRLO1
24-Jun-2026	16:25:01	888	187.4000	XLON	00336964198TRLO1
24-Jun-2026	16:25:01	1,192	187.4000	XLON	00336964199TRLO1
24-Jun-2026	16:25:01	1,068	187.4000	XLON	00336964200TRLO1
24-Jun-2026	16:25:01	1,002	187.4000	XLON	00336964201TRLO1
24-Jun-2026	16:25:01	4,150	187.4000	CHIX	00336964451TRLO1
24-Jun-2026	16:25:01	4,150	187.4000	CHIX	00336964452TRLO1
25-Jun-2026	08:08:01	637	187.2000	CHIX	00337033736TRLO1
25-Jun-2026	08:08:01	1,204	187.2000	CHIX	00337033756TRLO1
25-Jun-2026	08:08:01	2,698	187.2000	CHIX	00337033757TRLO1
25-Jun-2026	08:08:01	246	187.2000	CHIX	00337033758TRLO1
25-Jun-2026	08:08:01	3,781	187.2000	CHIX	00337033759TRLO1
25-Jun-2026	08:09:01	450	187.6000	CHIX	00337034030TRLO1
25-Jun-2026	08:09:01	438	187.5000	CHIX	00337034031TRLO1
25-Jun-2026	08:09:01	453	187.5000	CHIX	00337034032TRLO1
25-Jun-2026	08:18:01	91	187.3000	CHIX	00337035742TRLO1
25-Jun-2026	08:36:01	116	187.8000	CHIX	00337039185TRLO1
25-Jun-2026	08:36:01	400	187.7000	CHIX	00337039131TRLO1
25-Jun-2026	08:36:01	4,082	187.7000	CHIX	00337039132TRLO1
25-Jun-2026	08:36:01	4,482	187.7000	BATE	00337039133TRLO1
25-Jun-2026	08:36:01	4,482	187.7000	CHIX	00337039134TRLO1
25-Jun-2026	08:36:01	1,259	187.7000	TRQX	00337039135TRLO1
25-Jun-2026	08:36:01	3,223	187.7000	TRQX	00337039136TRLO1
25-Jun-2026	08:36:01	4,482	187.7000	XLON	00337039137TRLO1
25-Jun-2026	08:37:01	263	187.8000	CHIX	00337039296TRLO1
25-Jun-2026	08:38:01	2,752	188.4000	CHIX	00337039473TRLO1
25-Jun-2026	08:38:01	3,372	188.4000	CHIX	00337039483TRLO1
25-Jun-2026	08:38:01	1,110	188.4000	CHIX	00337039484TRLO1
25-Jun-2026	08:50:01	4,482	188.6000	CHIX	00337041454TRLO1
25-Jun-2026	08:51:01	100	188.7000	CHIX	00337041516TRLO1
25-Jun-2026	08:58:01	185	188.7000	CHIX	00337042501TRLO1
25-Jun-2026	09:02:01	3,021	188.7000	CHIX	00337043165TRLO1
25-Jun-2026	09:02:01	830	188.7000	BATE	00337043166TRLO1
25-Jun-2026	09:02:01	1,788	188.7000	CHIX	00337043167TRLO1
25-Jun-2026	09:02:01	2,694	188.7000	CHIX	00337043168TRLO1
25-Jun-2026	09:02:01	1,276	188.7000	XLON	00337043169TRLO1
25-Jun-2026	09:02:01	1,284	188.7000	XLON	00337043170TRLO1
25-Jun-2026	09:05:01	2,658	189.1000	CHIX	00337043677TRLO1
25-Jun-2026	09:05:01	2,674	189.0000	CHIX	00337043678TRLO1
25-Jun-2026	09:05:01	476	189.0000	CHIX	00337043683TRLO1
25-Jun-2026	09:06:01	181	189.1000	CHIX	00337043859TRLO1
25-Jun-2026	09:07:01	264	189.1000	CHIX	00337043940TRLO1
25-Jun-2026	09:08:01	420	189.1000	TRQX	00337044023TRLO1
25-Jun-2026	09:18:01	658	189.0000	CHIX	00337045529TRLO1
25-Jun-2026	09:18:01	445	189.0000	BATE	00337045530TRLO1
25-Jun-2026	09:18:01	439	189.0000	CHIX	00337045531TRLO1
25-Jun-2026	09:18:01	402	189.0000	CHIX	00337045532TRLO1
25-Jun-2026	09:18:01	412	189.0000	XLON	00337045533TRLO1
25-Jun-2026	09:38:01	1,956	189.5000	CHIX	00337048479TRLO1
25-Jun-2026	09:38:01	841	189.5000	CHIX	00337048480TRLO1
25-Jun-2026	09:38:01	4,482	189.5000	CHIX	00337048481TRLO1
25-Jun-2026	09:38:01	2,593	189.5000	TRQX	00337048482TRLO1
25-Jun-2026	10:00:01	1,266	190.2000	CHIX	00337051071TRLO1
25-Jun-2026	10:00:01	1,930	190.2000	CHIX	00337051086TRLO1
25-Jun-2026	10:00:01	2,411	190.2000	CHIX	00337051087TRLO1
25-Jun-2026	10:00:01	141	190.2000	CHIX	00337051088TRLO1
25-Jun-2026	10:01:01	4,482	190.1000	CHIX	00337051100TRLO1
25-Jun-2026	10:01:01	634	190.1000	CHIX	00337051105TRLO1
25-Jun-2026	10:01:01	3,848	190.1000	CHIX	00337051106TRLO1
25-Jun-2026	10:02:01	410	190.2000	BATE	00337051211TRLO1
25-Jun-2026	10:09:01	856	190.3000	CHIX	00337052166TRLO1
25-Jun-2026	10:09:01	409	190.1000	BATE	00337052139TRLO1
25-Jun-2026	10:09:01	436	190.1000	BATE	00337052140TRLO1
25-Jun-2026	10:09:01	660	190.1000	TRQX	00337052141TRLO1
25-Jun-2026	10:09:01	374	190.1000	TRQX	00337052143TRLO1
25-Jun-2026	10:09:01	191	190.1000	CHIX	00337052153TRLO1
25-Jun-2026	10:17:01	419	190.3000	BATE	00337053164TRLO1
25-Jun-2026	10:17:01	535	190.3000	BATE	00337053165TRLO1
25-Jun-2026	10:17:01	3,244	190.3000	CHIX	00337053166TRLO1
25-Jun-2026	10:17:01	95	190.3000	TRQX	00337053167TRLO1
25-Jun-2026	10:17:01	475	190.3000	XLON	00337053168TRLO1
25-Jun-2026	10:17:01	333	190.3000	TRQX	00337053169TRLO1
25-Jun-2026	10:17:01	1,400	190.3000	XLON	00337053170TRLO1
25-Jun-2026	10:17:01	83	190.3000	XLON	00337053171TRLO1
25-Jun-2026	10:17:01	82	190.3000	XLON	00337053172TRLO1
25-Jun-2026	10:17:01	1,094	190.3000	XLON	00337053173TRLO1
25-Jun-2026	10:18:01	1	190.2000	CHIX	00337053298TRLO1
25-Jun-2026	10:18:01	500	190.2000	CHIX	00337053326TRLO1
25-Jun-2026	10:18:01	398	190.1000	BATE	00337053273TRLO1
25-Jun-2026	10:23:01	640	191.9000	CHIX	00337054288TRLO1
25-Jun-2026	10:23:01	441	191.8000	CHIX	00337054289TRLO1
25-Jun-2026	10:23:01	2,151	191.8000	CHIX	00337054292TRLO1
25-Jun-2026	10:23:01	740	191.6000	CHIX	00337054291TRLO1
25-Jun-2026	10:33:01	434	191.6000	BATE	00337055692TRLO1
25-Jun-2026	10:33:01	427	191.6000	BATE	00337055693TRLO1
25-Jun-2026	10:33:01	338	191.6000	CHIX	00337055694TRLO1
25-Jun-2026	10:33:01	1,594	191.6000	CHIX	00337055695TRLO1
25-Jun-2026	10:33:01	433	191.6000	CHIX	00337055696TRLO1
25-Jun-2026	10:33:01	1,299	191.5000	CHIX	00337055701TRLO1
25-Jun-2026	10:33:01	2,420	191.5000	CHIX	00337055702TRLO1
25-Jun-2026	10:33:01	1,400	191.4000	CHIX	00337055703TRLO1
25-Jun-2026	10:33:01	2,342	191.4000	CHIX	00337055704TRLO1
25-Jun-2026	10:33:01	425	191.3000	CHIX	00337055727TRLO1
25-Jun-2026	10:34:01	448	190.9000	CHIX	00337055743TRLO1
25-Jun-2026	10:35:01	199	191.4000	CHIX	00337055956TRLO1
25-Jun-2026	10:35:01	278	191.4000	CHIX	00337055957TRLO1
25-Jun-2026	10:36:01	479	191.3000	CHIX	00337056077TRLO1
25-Jun-2026	10:41:01	407	191.2000	BATE	00337056603TRLO1
25-Jun-2026	10:46:01	24	191.2000	BATE	00337057175TRLO1
25-Jun-2026	10:46:01	135	190.9000	CHIX	00337057226TRLO1
25-Jun-2026	10:58:01	414	190.9000	BATE	00337058537TRLO1
25-Jun-2026	10:58:01	441	190.9000	TRQX	00337058538TRLO1
25-Jun-2026	11:17:01	420	191.0000	CHIX	00337060583TRLO1
25-Jun-2026	11:27:01	842	191.0000	BATE	00337061530TRLO1
25-Jun-2026	11:27:01	558	191.0000	CHIX	00337061531TRLO1
25-Jun-2026	11:27:01	3,504	191.0000	CHIX	00337061532TRLO1
25-Jun-2026	11:27:01	4,482	191.0000	CHIX	00337061533TRLO1
25-Jun-2026	11:27:01	721	191.0000	TRQX	00337061534TRLO1
25-Jun-2026	11:27:01	1,400	191.0000	XLON	00337061535TRLO1
25-Jun-2026	11:27:01	3,082	191.0000	XLON	00337061536TRLO1
25-Jun-2026	11:27:01	171	190.9000	CHIX	00337061547TRLO1
25-Jun-2026	11:27:01	4,044	190.9000	CHIX	00337061548TRLO1
25-Jun-2026	11:27:01	611	190.8000	CHIX	00337061558TRLO1
25-Jun-2026	11:28:01	3,660	190.8000	CHIX	00337061590TRLO1
25-Jun-2026	11:28:01	333	190.8000	CHIX	00337061607TRLO1
25-Jun-2026	11:30:01	116	190.8000	CHIX	00337061732TRLO1
25-Jun-2026	11:30:01	479	190.7000	CHIX	00337061735TRLO1
25-Jun-2026	11:30:01	473	190.5000	CHIX	00337061850TRLO1
25-Jun-2026	12:05:01	863	190.8000	CHIX	00337065368TRLO1
25-Jun-2026	12:06:01	3,512	191.0000	CHIX	00337065550TRLO1
25-Jun-2026	12:29:01	360	191.0000	XLON	00337068464TRLO1
25-Jun-2026	13:24:01	520	191.0000	CHIX	00337078094TRLO1
25-Jun-2026	13:28:01	103	191.0000	CHIX	00337078756TRLO1
25-Jun-2026	13:33:01	4,482	191.3000	BATE	00337080241TRLO1
25-Jun-2026	13:33:01	300	191.3000	BATE	00337080270TRLO1
25-Jun-2026	13:33:01	1,954	191.3000	BATE	00337080271TRLO1
25-Jun-2026	13:33:01	3,095	191.3000	CHIX	00337080272TRLO1
25-Jun-2026	13:33:01	1,780	191.3000	TRQX	00337080273TRLO1
25-Jun-2026	13:33:01	1,569	191.3000	XLON	00337080274TRLO1
25-Jun-2026	13:33:01	733	191.3000	XLON	00337080275TRLO1
25-Jun-2026	13:33:01	552	191.3000	XLON	00337080276TRLO1
25-Jun-2026	13:33:01	1,628	191.3000	XLON	00337080277TRLO1
25-Jun-2026	13:33:01	572	191.3000	CHIX	00337080278TRLO1
25-Jun-2026	13:33:01	2,228	191.3000	BATE	00337080279TRLO1
25-Jun-2026	13:33:01	815	191.3000	CHIX	00337080280TRLO1
25-Jun-2026	13:33:01	4,482	191.3000	CHIX	00337080281TRLO1
25-Jun-2026	13:33:01	2,702	191.3000	TRQX	00337080282TRLO1
25-Jun-2026	13:33:01	1,836	191.2000	CHIX	00337080297TRLO1
25-Jun-2026	13:33:01	779	191.2000	CHIX	00337080298TRLO1
25-Jun-2026	13:33:01	668	191.2000	CHIX	00337080299TRLO1
25-Jun-2026	13:33:01	1,199	191.2000	CHIX	00337080300TRLO1
25-Jun-2026	13:50:01	370	192.7000	CHIX	00337083488TRLO1
25-Jun-2026	14:00:01	2,436	193.1000	CHIX	00337085904TRLO1
25-Jun-2026	14:00:01	2,046	193.1000	CHIX	00337085905TRLO1
25-Jun-2026	14:00:01	1,400	193.1000	CHIX	00337085918TRLO1
25-Jun-2026	14:00:01	2,800	193.1000	CHIX	00337085919TRLO1
25-Jun-2026	14:00:01	282	193.1000	CHIX	00337085920TRLO1
25-Jun-2026	14:00:01	4,482	192.9000	CHIX	00337085921TRLO1
25-Jun-2026	14:00:01	4,482	192.9000	CHIX	00337085922TRLO1
25-Jun-2026	14:00:01	4,482	192.9000	XLON	00337085923TRLO1
25-Jun-2026	14:00:01	1,991	192.7000	CHIX	00337085941TRLO1
25-Jun-2026	14:00:01	67	192.7000	CHIX	00337085942TRLO1
25-Jun-2026	14:00:01	2,424	192.7000	CHIX	00337085952TRLO1
25-Jun-2026	14:00:01	895	192.7000	CHIX	00337085954TRLO1
25-Jun-2026	14:03:01	200	192.8000	CHIX	00337086525TRLO1
25-Jun-2026	14:05:01	4,482	192.8000	XLON	00337086827TRLO1
25-Jun-2026	14:06:01	1,815	192.8000	CHIX	00337087086TRLO1
25-Jun-2026	14:06:01	4,108	192.8000	BATE	00337087087TRLO1
25-Jun-2026	14:06:01	2,386	192.8000	CHIX	00337087088TRLO1
25-Jun-2026	14:06:01	4,482	192.8000	CHIX	00337087089TRLO1
25-Jun-2026	14:06:01	429	192.8000	TRQX	00337087090TRLO1
25-Jun-2026	14:06:01	617	192.7000	CHIX	00337087259TRLO1
25-Jun-2026	14:06:01	451	192.7000	CHIX	00337087260TRLO1
25-Jun-2026	14:06:01	474	192.6000	CHIX	00337087261TRLO1
25-Jun-2026	14:06:01	461	192.6000	CHIX	00337087262TRLO1
25-Jun-2026	14:06:01	17	192.6000	CHIX	00337087263TRLO1
25-Jun-2026	14:07:01	137	192.6000	CHIX	00337087428TRLO1
25-Jun-2026	14:16:01	165	192.5000	CHIX	00337089529TRLO1
25-Jun-2026	14:18:01	252	192.5000	CHIX	00337090131TRLO1
25-Jun-2026	14:18:01	1,338	192.5000	BATE	00337090132TRLO1
25-Jun-2026	14:18:01	911	192.5000	CHIX	00337090133TRLO1
25-Jun-2026	14:18:01	1,237	192.5000	CHIX	00337090134TRLO1
25-Jun-2026	14:18:01	848	192.5000	XLON	00337090135TRLO1
25-Jun-2026	14:24:01	3,404	192.4000	CHIX	00337091723TRLO1
25-Jun-2026	14:24:01	417	192.4000	BATE	00337091724TRLO1
25-Jun-2026	14:24:01	411	192.4000	TRQX	00337091725TRLO1
25-Jun-2026	14:32:01	1,512	192.5000	BATE	00337095883TRLO1
25-Jun-2026	14:32:01	4,482	192.5000	CHIX	00337095884TRLO1
25-Jun-2026	14:32:01	4,482	192.5000	CHIX	00337095885TRLO1
25-Jun-2026	14:32:01	1	192.5000	XLON	00337095886TRLO1
25-Jun-2026	14:32:01	1,325	192.5000	XLON	00337095887TRLO1
25-Jun-2026	14:32:01	1,344	192.5000	TRQX	00337095888TRLO1
25-Jun-2026	14:35:01	964	192.6000	CHIX	00337097639TRLO1
25-Jun-2026	14:35:01	964	192.6000	BATE	00337097640TRLO1
25-Jun-2026	14:35:01	964	192.6000	CHIX	00337097641TRLO1
25-Jun-2026	14:35:01	3,103	192.6000	CHIX	00337097642TRLO1
25-Jun-2026	14:35:01	2,623	192.6000	CHIX	00337097643TRLO1
25-Jun-2026	14:35:01	1,859	192.6000	CHIX	00337097644TRLO1
25-Jun-2026	15:08:01	100	193.5000	CHIX	00337122412TRLO1
25-Jun-2026	15:10:01	4,382	193.5000	CHIX	00337123262TRLO1
25-Jun-2026	15:10:01	4,482	193.5000	BATE	00337123263TRLO1
25-Jun-2026	15:10:01	4,482	193.5000	CHIX	00337123264TRLO1
25-Jun-2026	15:10:01	4,482	193.5000	TRQX	00337123265TRLO1
25-Jun-2026	15:10:01	4,482	193.5000	XLON	00337123266TRLO1
25-Jun-2026	15:22:01	4,482	193.8000	CHIX	00337132678TRLO1
25-Jun-2026	15:22:01	4,482	193.8000	BATE	00337132679TRLO1
25-Jun-2026	15:22:01	4,482	193.8000	CHIX	00337132680TRLO1
25-Jun-2026	15:22:01	663	193.8000	XLON	00337132681TRLO1
25-Jun-2026	15:22:01	3,819	193.8000	XLON	00337132682TRLO1
25-Jun-2026	15:22:01	4,482	193.8000	CHIX	00337132683TRLO1
25-Jun-2026	15:25:01	4,482	193.8000	CHIX	00337134217TRLO1
25-Jun-2026	15:25:01	1,400	193.8000	BATE	00337134218TRLO1
25-Jun-2026	15:25:01	3,082	193.8000	BATE	00337134219TRLO1
25-Jun-2026	15:25:01	4,482	193.8000	CHIX	00337134220TRLO1
25-Jun-2026	15:25:01	4,482	193.8000	TRQX	00337134221TRLO1
25-Jun-2026	15:25:01	1,289	193.8000	XLON	00337134222TRLO1
25-Jun-2026	15:25:01	2,800	193.8000	XLON	00337134223TRLO1
25-Jun-2026	15:25:01	366	193.8000	XLON	00337134224TRLO1
25-Jun-2026	15:25:01	27	193.8000	XLON	00337134225TRLO1
25-Jun-2026	15:25:01	109	193.8000	CHIX	00337134339TRLO1
25-Jun-2026	15:25:01	30	193.8000	CHIX	00337134340TRLO1
25-Jun-2026	15:25:01	378	193.8000	CHIX	00337134341TRLO1
25-Jun-2026	15:25:01	2,872	193.8000	CHIX	00337134342TRLO1
25-Jun-2026	15:25:01	106	193.8000	CHIX	00337134453TRLO1
25-Jun-2026	15:25:01	987	193.8000	CHIX	00337134594TRLO1
25-Jun-2026	15:25:01	772	193.8000	CHIX	00337134595TRLO1
25-Jun-2026	15:25:01	3,710	193.8000	CHIX	00337134747TRLO1
25-Jun-2026	15:25:01	4,482	193.8000	BATE	00337134748TRLO1
25-Jun-2026	15:25:01	4,482	193.8000	CHIX	00337134749TRLO1
25-Jun-2026	15:25:01	4,425	193.8000	XLON	00337134750TRLO1
25-Jun-2026	15:25:01	57	193.8000	XLON	00337134751TRLO1
25-Jun-2026	15:25:01	203	193.8000	TRQX	00337135552TRLO1
25-Jun-2026	15:30:01	1,038	193.8000	BATE	00337138287TRLO1
25-Jun-2026	15:30:01	187	193.8000	TRQX	00337138288TRLO1
25-Jun-2026	15:30:01	62	193.8000	TRQX	00337138289TRLO1
25-Jun-2026	15:30:01	164	193.8000	TRQX	00337138290TRLO1
25-Jun-2026	15:30:01	1,270	193.8000	CHIX	00337138635TRLO1
25-Jun-2026	15:35:01	1,174	193.8000	CHIX	00337142094TRLO1
25-Jun-2026	15:35:01	2,038	193.8000	CHIX	00337142095TRLO1
25-Jun-2026	15:35:01	4,482	193.8000	CHIX	00337142096TRLO1
25-Jun-2026	15:35:01	87	193.8000	BATE	00337142097TRLO1
25-Jun-2026	15:35:01	287	193.8000	TRQX	00337142098TRLO1
25-Jun-2026	15:35:01	4,482	193.8000	XLON	00337142099TRLO1
25-Jun-2026	15:37:01	722	193.7000	CHIX	00337143653TRLO1
25-Jun-2026	15:37:01	929	193.7000	TRQX	00337143654TRLO1
25-Jun-2026	15:37:01	489	193.7000	BATE	00337143817TRLO1
25-Jun-2026	15:37:01	1,271	193.6000	BATE	00337143658TRLO1
25-Jun-2026	15:42:01	920	193.7000	CHIX	00337147324TRLO1
25-Jun-2026	15:42:01	480	193.7000	XLON	00337147325TRLO1
25-Jun-2026	15:44:01	461	193.7000	BATE	00337148649TRLO1
25-Jun-2026	15:44:01	9	193.7000	CHIX	00337148650TRLO1
25-Jun-2026	15:44:01	1,606	193.7000	CHIX	00337148651TRLO1
25-Jun-2026	15:44:01	933	193.7000	XLON	00337148652TRLO1
25-Jun-2026	15:44:01	4,482	193.7000	CHIX	00337148653TRLO1
25-Jun-2026	15:44:01	3,069	193.7000	XLON	00337148654TRLO1
25-Jun-2026	15:51:01	2,394	194.2000	CHIX	00337154169TRLO1
25-Jun-2026	15:51:01	4,482	194.2000	CHIX	00337154170TRLO1
25-Jun-2026	15:51:01	4,482	194.2000	CHIX	00337154171TRLO1
25-Jun-2026	15:51:01	1,774	194.2000	TRQX	00337154172TRLO1
25-Jun-2026	15:51:01	755	194.2000	TRQX	00337154173TRLO1
25-Jun-2026	15:51:01	4,482	194.2000	XLON	00337154174TRLO1
25-Jun-2026	15:51:01	1,953	194.2000	TRQX	00337154175TRLO1
25-Jun-2026	15:51:01	2,180	193.8000	CHIX	00337154197TRLO1
25-Jun-2026	15:53:01	451	193.7000	BATE	00337156088TRLO1
25-Jun-2026	15:55:01	415	193.7000	BATE	00337157178TRLO1
25-Jun-2026	15:57:01	481	193.7000	CHIX	00337158756TRLO1
25-Jun-2026	15:57:01	454	193.7000	CHIX	00337158757TRLO1
25-Jun-2026	15:57:01	856	193.7000	CHIX	00337158758TRLO1
25-Jun-2026	15:57:01	897	193.7000	CHIX	00337158759TRLO1
25-Jun-2026	15:57:01	3,706	193.7000	CHIX	00337158760TRLO1
25-Jun-2026	15:58:01	3,641	193.4000	CHIX	00337159487TRLO1
25-Jun-2026	15:58:01	841	193.4000	CHIX	00337159524TRLO1
25-Jun-2026	16:05:01	4,482	193.8000	CHIX	00337166323TRLO1
25-Jun-2026	16:05:01	4,482	193.8000	BATE	00337166324TRLO1
25-Jun-2026	16:05:01	2,663	193.8000	CHIX	00337166325TRLO1
25-Jun-2026	16:05:01	3,591	193.8000	CHIX	00337166326TRLO1
25-Jun-2026	16:05:01	1,727	193.8000	XLON	00337166327TRLO1
25-Jun-2026	16:05:01	619	193.5000	CHIX	00337166665TRLO1
25-Jun-2026	16:05:01	436	193.5000	BATE	00337166666TRLO1
25-Jun-2026	16:07:01	457	193.4000	CHIX	00337167984TRLO1
25-Jun-2026	16:07:01	430	193.4000	BATE	00337167985TRLO1
25-Jun-2026	16:07:01	451	193.4000	CHIX	00337167986TRLO1
25-Jun-2026	16:07:01	443	193.4000	CHIX	00337167987TRLO1
25-Jun-2026	16:07:01	472	193.4000	CHIX	00337167988TRLO1
25-Jun-2026	16:12:01	457	193.1000	BATE	00337171397TRLO1
25-Jun-2026	16:12:01	1,016	193.1000	CHIX	00337171701TRLO1
25-Jun-2026	16:12:01	429	193.1000	TRQX	00337171703TRLO1
25-Jun-2026	16:12:01	233	193.1000	CHIX	00337171704TRLO1
25-Jun-2026	16:12:01	1,520	193.1000	XLON	00337171705TRLO1
25-Jun-2026	16:12:01	3,316	193.1000	CHIX	00337171709TRLO1
25-Jun-2026	16:12:01	2,777	193.1000	XLON	00337171710TRLO1
25-Jun-2026	16:12:01	2,693	193.1000	CHIX	00337171711TRLO1
25-Jun-2026	16:13:01	459	192.9000	BATE	00337172006TRLO1
25-Jun-2026	16:13:01	564	192.9000	CHIX	00337172057TRLO1
25-Jun-2026	16:13:01	18	192.9000	CHIX	00337172059TRLO1
25-Jun-2026	16:13:01	172	192.9000	CHIX	00337172060TRLO1
25-Jun-2026	16:14:01	440	192.9000	XLON	00337172935TRLO1
25-Jun-2026	16:16:01	362	193.1000	CHIX	00337175070TRLO1
25-Jun-2026	16:16:01	3,011	193.1000	CHIX	00337175095TRLO1
25-Jun-2026	16:16:01	780	193.1000	CHIX	00337175096TRLO1
25-Jun-2026	16:17:01	223	193.1000	CHIX	00337175216TRLO1
25-Jun-2026	16:17:01	91	193.1000	CHIX	00337175217TRLO1
25-Jun-2026	16:17:01	15	193.1000	CHIX	00337175234TRLO1
25-Jun-2026	16:17:01	881	193.0000	BATE	00337175233TRLO1
25-Jun-2026	16:22:01	4,482	193.4000	BATE	00337180494TRLO1
25-Jun-2026	16:22:01	4,482	193.4000	CHIX	00337180495TRLO1
25-Jun-2026	16:22:01	4,482	193.4000	CHIX	00337180496TRLO1
25-Jun-2026	16:22:01	4,482	193.4000	XLON	00337180497TRLO1
25-Jun-2026	16:22:01	4,482	193.4000	XLON	00337180498TRLO1
25-Jun-2026	16:26:01	1,022	193.4000	CHIX	00337183567TRLO1
25-Jun-2026	16:26:01	1,361	193.4000	CHIX	00337183574TRLO1
25-Jun-2026	16:26:01	1,065	193.4000	CHIX	00337183608TRLO1
25-Jun-2026	16:26:01	1	193.4000	CHIX	00337183609TRLO1
25-Jun-2026	16:26:01	1,033	193.4000	CHIX	00337183610TRLO1
25-Jun-2026	16:27:01	4,482	193.4000	CHIX	00337184078TRLO1
25-Jun-2026	16:27:01	376	193.2000	XLON	00337184079TRLO1
25-Jun-2026	16:27:01	1,639	193.2000	XLON	00337184080TRLO1
25-Jun-2026	16:27:01	48	193.2000	CHIX	00337184081TRLO1
26-Jun-2026	08:18:01	758	194.6000	CHIX	00337303125TRLO1
26-Jun-2026	08:18:01	4,324	194.2000	CHIX	00337303089TRLO1
26-Jun-2026	08:18:01	4,982	194.2000	BATE	00337303090TRLO1
26-Jun-2026	08:18:01	658	194.2000	CHIX	00337303091TRLO1
26-Jun-2026	08:18:01	4,982	194.2000	CHIX	00337303092TRLO1
26-Jun-2026	08:18:01	4,766	194.2000	CHIX	00337303093TRLO1
26-Jun-2026	08:18:01	216	194.2000	CHIX	00337303094TRLO1
26-Jun-2026	08:18:01	3,609	194.2000	TRQX	00337303095TRLO1
26-Jun-2026	08:23:01	367	194.6000	BATE	00337303583TRLO1
26-Jun-2026	08:23:01	81	194.6000	BATE	00337303584TRLO1
26-Jun-2026	08:23:01	804	194.6000	CHIX	00337303585TRLO1
26-Jun-2026	08:23:01	458	194.6000	CHIX	00337303586TRLO1
26-Jun-2026	08:23:01	422	194.6000	TRQX	00337303587TRLO1
26-Jun-2026	08:23:01	420	194.6000	XLON	00337303588TRLO1
26-Jun-2026	08:31:01	2,373	194.0000	CHIX	00337304496TRLO1
26-Jun-2026	08:31:01	450	194.0000	BATE	00337304497TRLO1
26-Jun-2026	08:31:01	436	194.0000	XLON	00337304498TRLO1
26-Jun-2026	08:31:01	421	194.0000	TRQX	00337304499TRLO1
26-Jun-2026	08:31:01	401	194.0000	XLON	00337304500TRLO1
26-Jun-2026	08:31:01	4,982	193.9000	CHIX	00337304507TRLO1
26-Jun-2026	08:38:01	456	194.3000	CHIX	00337305400TRLO1
26-Jun-2026	08:38:01	428	194.3000	BATE	00337305401TRLO1
26-Jun-2026	08:38:01	442	194.3000	CHIX	00337305402TRLO1
26-Jun-2026	08:38:01	866	194.3000	CHIX	00337305403TRLO1
26-Jun-2026	08:38:01	911	194.3000	TRQX	00337305404TRLO1
26-Jun-2026	08:40:01	400	193.5000	CHIX	00337305642TRLO1
26-Jun-2026	08:42:01	303	193.5000	CHIX	00337305875TRLO1
26-Jun-2026	08:42:01	422	193.5000	BATE	00337305876TRLO1
26-Jun-2026	08:42:01	69	193.5000	BATE	00337305877TRLO1
26-Jun-2026	08:42:01	404	193.5000	BATE	00337305878TRLO1
26-Jun-2026	08:42:01	2,011	193.5000	CHIX	00337305879TRLO1
26-Jun-2026	08:42:01	422	193.5000	TRQX	00337305880TRLO1
26-Jun-2026	08:42:01	417	193.5000	XLON	00337305881TRLO1
26-Jun-2026	08:59:01	948	192.1000	CHIX	00337307179TRLO1
26-Jun-2026	09:09:01	999	192.8000	BATE	00337308385TRLO1
26-Jun-2026	09:13:01	1,194	193.0000	CHIX	00337308871TRLO1
26-Jun-2026	09:13:01	2	192.9000	BATE	00337308872TRLO1
26-Jun-2026	09:16:01	4,982	192.9000	CHIX	00337309271TRLO1
26-Jun-2026	09:16:01	4,980	192.9000	BATE	00337309272TRLO1
26-Jun-2026	09:16:01	4,982	192.9000	CHIX	00337309273TRLO1
26-Jun-2026	09:16:01	441	192.9000	XLON	00337309274TRLO1
26-Jun-2026	09:16:01	4,982	192.9000	TRQX	00337309275TRLO1
26-Jun-2026	09:25:01	458	192.9000	XLON	00337310217TRLO1
26-Jun-2026	09:25:01	189	192.9000	XLON	00337310218TRLO1
26-Jun-2026	09:32:01	247	192.9000	XLON	00337310914TRLO1
26-Jun-2026	09:32:01	31	192.9000	TRQX	00337310915TRLO1
26-Jun-2026	09:32:01	31	192.9000	TRQX	00337310916TRLO1
26-Jun-2026	09:32:01	31	192.9000	TRQX	00337310917TRLO1
26-Jun-2026	09:32:01	4	192.9000	TRQX	00337310918TRLO1
26-Jun-2026	09:32:01	1,884	192.9000	CHIX	00337310919TRLO1
26-Jun-2026	09:32:01	447	192.9000	BATE	00337310920TRLO1
26-Jun-2026	09:32:01	4,281	192.9000	CHIX	00337310921TRLO1
26-Jun-2026	09:32:01	62	192.9000	TRQX	00337310922TRLO1
26-Jun-2026	09:32:01	254	192.9000	TRQX	00337310923TRLO1
26-Jun-2026	09:43:01	3,160	192.3000	CHIX	00337311849TRLO1
26-Jun-2026	09:43:01	435	192.3000	BATE	00337311850TRLO1
26-Jun-2026	09:43:01	456	192.3000	BATE	00337311851TRLO1
26-Jun-2026	09:43:01	1,018	192.3000	CHIX	00337311852TRLO1
26-Jun-2026	09:43:01	414	192.3000	TRQX	00337311853TRLO1
26-Jun-2026	09:43:01	418	192.3000	TRQX	00337311854TRLO1
26-Jun-2026	09:49:01	409	192.5000	BATE	00337312495TRLO1
26-Jun-2026	09:49:01	29	192.5000	BATE	00337312496TRLO1
26-Jun-2026	09:49:01	399	192.5000	CHIX	00337312497TRLO1
26-Jun-2026	09:49:01	883	192.5000	CHIX	00337312498TRLO1
26-Jun-2026	09:49:01	4,982	192.5000	CHIX	00337312499TRLO1
26-Jun-2026	09:49:01	403	192.5000	TRQX	00337312500TRLO1
26-Jun-2026	09:58:01	92	191.8000	TRQX	00337313245TRLO1
26-Jun-2026	10:09:01	834	191.8000	CHIX	00337314703TRLO1
26-Jun-2026	10:09:01	401	191.8000	BATE	00337314704TRLO1
26-Jun-2026	10:09:01	431	191.8000	CHIX	00337314705TRLO1
26-Jun-2026	10:09:01	420	191.8000	CHIX	00337314706TRLO1
26-Jun-2026	10:09:01	336	191.8000	TRQX	00337314707TRLO1
26-Jun-2026	10:21:01	4,982	191.8000	BATE	00337315882TRLO1
26-Jun-2026	10:28:01	24	191.8000	CHIX	00337316515TRLO1
26-Jun-2026	10:30:01	409	191.8000	CHIX	00337316653TRLO1
26-Jun-2026	10:30:01	153	191.8000	BATE	00337316654TRLO1
26-Jun-2026	10:30:01	294	191.8000	BATE	00337316655TRLO1
26-Jun-2026	10:30:01	849	191.8000	CHIX	00337316656TRLO1
26-Jun-2026	10:30:01	1,531	191.8000	CHIX	00337316657TRLO1
26-Jun-2026	10:30:01	3,048	191.8000	CHIX	00337316658TRLO1
26-Jun-2026	10:30:01	2,285	191.8000	CHIX	00337316659TRLO1
26-Jun-2026	10:30:01	32	191.8000	BATE	00337316660TRLO1
26-Jun-2026	10:30:01	32	191.8000	BATE	00337316661TRLO1
26-Jun-2026	10:30:01	86	191.8000	BATE	00337316662TRLO1
26-Jun-2026	10:30:01	2,697	191.8000	CHIX	00337316663TRLO1
26-Jun-2026	10:30:01	100	191.5000	CHIX	00337316683TRLO1
26-Jun-2026	10:31:01	4,410	191.5000	CHIX	00337316757TRLO1
26-Jun-2026	10:31:01	63	191.5000	TRQX	00337316758TRLO1
26-Jun-2026	10:31:01	41	191.5000	TRQX	00337316759TRLO1
26-Jun-2026	10:31:01	41	191.5000	TRQX	00337316760TRLO1
26-Jun-2026	10:31:01	40	191.5000	TRQX	00337316761TRLO1
26-Jun-2026	10:31:01	69	191.5000	TRQX	00337316762TRLO1
26-Jun-2026	10:44:01	1,248	191.9000	BATE	00337317933TRLO1
26-Jun-2026	10:44:01	818	191.9000	CHIX	00337317934TRLO1
26-Jun-2026	10:44:01	1,278	191.9000	CHIX	00337317935TRLO1
26-Jun-2026	10:44:01	1,289	191.9000	CHIX	00337317936TRLO1
26-Jun-2026	10:44:01	740	191.8000	CHIX	00337317937TRLO1
26-Jun-2026	10:44:01	995	191.8000	CHIX	00337317938TRLO1
26-Jun-2026	11:00:01	411	191.4000	CHIX	00337319628TRLO1
26-Jun-2026	11:00:01	417	191.4000	BATE	00337319629TRLO1
26-Jun-2026	11:00:01	434	191.4000	CHIX	00337319630TRLO1
26-Jun-2026	11:00:01	418	191.4000	CHIX	00337319631TRLO1
26-Jun-2026	11:00:01	425	191.4000	TRQX	00337319632TRLO1
26-Jun-2026	11:59:01	435	190.9000	CHIX	00337325020TRLO1
26-Jun-2026	11:59:01	183	190.9000	CHIX	00337325021TRLO1
26-Jun-2026	12:10:01	5	190.9000	CHIX	00337325970TRLO1
26-Jun-2026	12:12:01	4,982	191.1000	CHIX	00337326138TRLO1
26-Jun-2026	12:12:01	200	191.1000	CHIX	00337326155TRLO1
26-Jun-2026	12:15:01	4,616	191.1000	CHIX	00337326358TRLO1
26-Jun-2026	12:15:01	4,982	191.1000	BATE	00337326359TRLO1
26-Jun-2026	12:15:01	166	191.1000	CHIX	00337326360TRLO1
26-Jun-2026	12:15:01	4,982	191.1000	CHIX	00337326361TRLO1
26-Jun-2026	12:15:01	4,982	191.1000	CHIX	00337326362TRLO1
26-Jun-2026	12:15:01	4,982	191.1000	TRQX	00337326363TRLO1
26-Jun-2026	12:28:01	208	190.3000	CHIX	00337327515TRLO1
26-Jun-2026	12:38:01	2,709	191.1000	BATE	00337328289TRLO1
26-Jun-2026	12:40:01	1,318	191.1000	CHIX	00337328461TRLO1
26-Jun-2026	12:40:01	2,273	191.1000	BATE	00337328462TRLO1
26-Jun-2026	12:40:01	3,664	191.1000	CHIX	00337328463TRLO1
26-Jun-2026	12:40:01	3,725	191.1000	CHIX	00337328464TRLO1
26-Jun-2026	12:40:01	4,982	191.1000	CHIX	00337328466TRLO1
26-Jun-2026	12:40:01	4,982	191.1000	TRQX	00337328467TRLO1
26-Jun-2026	12:58:01	225	190.5000	CHIX	00337330396TRLO1
26-Jun-2026	12:58:01	11	190.5000	BATE	00337330397TRLO1
26-Jun-2026	12:58:01	404	190.5000	BATE	00337330398TRLO1
26-Jun-2026	12:58:01	407	190.5000	BATE	00337330399TRLO1
26-Jun-2026	12:58:01	1,561	190.5000	CHIX	00337330400TRLO1
26-Jun-2026	12:58:01	406	190.5000	TRQX	00337330401TRLO1
26-Jun-2026	12:58:01	422	190.5000	TRQX	00337330404TRLO1
26-Jun-2026	13:06:01	383	190.6000	CHIX	00337331045TRLO1
26-Jun-2026	13:06:01	44	190.6000	CHIX	00337331046TRLO1
26-Jun-2026	13:06:01	848	190.6000	CHIX	00337331047TRLO1
26-Jun-2026	13:06:01	879	190.5000	CHIX	00337331048TRLO1
26-Jun-2026	13:19:01	107	190.9000	BATE	00337332622TRLO1
26-Jun-2026	13:19:01	902	190.9000	CHIX	00337332626TRLO1
26-Jun-2026	13:19:01	1,636	190.9000	CHIX	00337332631TRLO1
26-Jun-2026	13:19:01	2,759	190.9000	CHIX	00337332634TRLO1
26-Jun-2026	13:19:01	4,982	190.9000	CHIX	00337332636TRLO1
26-Jun-2026	13:19:01	4,875	190.9000	BATE	00337332639TRLO1
26-Jun-2026	13:28:01	90	190.4000	CHIX	00337334006TRLO1
26-Jun-2026	13:33:01	969	190.4000	CHIX	00337334528TRLO1
26-Jun-2026	13:39:01	874	190.4000	CHIX	00337335537TRLO1
26-Jun-2026	13:40:01	17	190.4000	CHIX	00337335572TRLO1
26-Jun-2026	13:40:01	432	190.4000	BATE	00337335573TRLO1
26-Jun-2026	13:40:01	1	190.4000	CHIX	00337335574TRLO1
26-Jun-2026	13:40:01	21	190.4000	CHIX	00337335575TRLO1
26-Jun-2026	13:40:01	446	190.4000	TRQX	00337335576TRLO1
26-Jun-2026	13:40:01	424	190.4000	XLON	00337335577TRLO1
26-Jun-2026	13:40:01	414	190.4000	XLON	00337335578TRLO1
26-Jun-2026	13:51:01	1,299	190.7000	BATE	00337337059TRLO1
26-Jun-2026	13:51:01	1,444	190.7000	CHIX	00337337060TRLO1
26-Jun-2026	13:51:01	3,538	190.7000	CHIX	00337337061TRLO1
26-Jun-2026	13:58:01	93	190.5000	CHIX	00337338227TRLO1
26-Jun-2026	14:01:01	2,800	190.5000	BATE	00337338553TRLO1
26-Jun-2026	14:01:01	5	190.5000	BATE	00337338554TRLO1
26-Jun-2026	14:01:01	20	190.5000	CHIX	00337338555TRLO1
26-Jun-2026	14:01:01	4,869	190.5000	CHIX	00337338556TRLO1
26-Jun-2026	14:01:01	3,514	190.5000	CHIX	00337338557TRLO1
26-Jun-2026	14:01:01	1	190.5000	TRQX	00337338558TRLO1
26-Jun-2026	14:01:01	5	190.5000	BATE	00337338559TRLO1
26-Jun-2026	14:01:01	195	190.5000	CHIX	00337338560TRLO1
26-Jun-2026	14:01:01	70	190.5000	TRQX	00337338561TRLO1
26-Jun-2026	14:01:01	70	190.5000	TRQX	00337338562TRLO1
26-Jun-2026	14:01:01	1,273	190.5000	CHIX	00337338563TRLO1
26-Jun-2026	14:01:01	284	190.5000	TRQX	00337338564TRLO1
26-Jun-2026	14:01:01	453	190.5000	TRQX	00337338565TRLO1
26-Jun-2026	14:18:01	2,400	190.3000	BATE	00337340655TRLO1
26-Jun-2026	14:18:01	1,326	190.3000	BATE	00337340656TRLO1
26-Jun-2026	14:18:01	217	190.3000	BATE	00337340657TRLO1
26-Jun-2026	14:18:01	83	190.3000	CHIX	00337340658TRLO1
26-Jun-2026	14:18:01	91	190.3000	CHIX	00337340659TRLO1
26-Jun-2026	14:18:01	91	190.3000	CHIX	00337340660TRLO1
26-Jun-2026	14:18:01	846	190.3000	TRQX	00337340661TRLO1
26-Jun-2026	14:18:01	885	190.3000	TRQX	00337340662TRLO1
26-Jun-2026	14:18:01	1,232	190.3000	BATE	00337340786TRLO1
26-Jun-2026	14:18:01	4,262	190.3000	CHIX	00337340953TRLO1
26-Jun-2026	14:19:01	437	190.3000	TRQX	00337341136TRLO1
26-Jun-2026	14:19:01	455	190.3000	CHIX	00337341137TRLO1
26-Jun-2026	14:19:01	2,815	190.3000	BATE	00337341138TRLO1
26-Jun-2026	14:19:01	4,982	190.3000	CHIX	00337341139TRLO1
26-Jun-2026	14:19:01	439	190.2000	CHIX	00337341140TRLO1
26-Jun-2026	14:19:01	4,543	190.2000	CHIX	00337341144TRLO1
26-Jun-2026	14:31:01	82	190.6000	CHIX	00337344435TRLO1
26-Jun-2026	14:33:01	825	190.6000	CHIX	00337345653TRLO1
26-Jun-2026	14:33:01	1,351	190.6000	BATE	00337345654TRLO1
26-Jun-2026	14:33:01	1,025	190.6000	CHIX	00337345655TRLO1
26-Jun-2026	14:33:01	2,079	190.6000	CHIX	00337345656TRLO1
26-Jun-2026	14:33:01	2,903	190.6000	CHIX	00337345657TRLO1
26-Jun-2026	14:33:01	4,807	190.6000	CHIX	00337345658TRLO1
26-Jun-2026	14:35:01	980	190.7000	CHIX	00337346897TRLO1
26-Jun-2026	14:35:01	4,982	190.7000	CHIX	00337346898TRLO1
26-Jun-2026	14:35:01	4,938	190.7000	CHIX	00337346899TRLO1
26-Jun-2026	14:35:01	44	190.7000	CHIX	00337346900TRLO1
26-Jun-2026	14:35:01	1,425	190.7000	BATE	00337346901TRLO1
26-Jun-2026	14:35:01	109	190.7000	TRQX	00337346902TRLO1
26-Jun-2026	14:35:01	5	190.7000	TRQX	00337346903TRLO1
26-Jun-2026	14:35:01	1,742	190.7000	TRQX	00337346904TRLO1
26-Jun-2026	14:41:01	700	190.3000	CHIX	00337350133TRLO1
26-Jun-2026	14:41:01	476	190.3000	BATE	00337350134TRLO1
26-Jun-2026	14:41:01	466	190.3000	CHIX	00337350135TRLO1
26-Jun-2026	14:41:01	475	190.3000	CHIX	00337350136TRLO1
26-Jun-2026	14:41:01	471	190.3000	TRQX	00337350137TRLO1
26-Jun-2026	14:46:01	2,518	190.5000	CHIX	00337352040TRLO1
26-Jun-2026	14:46:01	2,798	190.5000	CHIX	00337352041TRLO1
26-Jun-2026	14:46:01	319	190.5000	CHIX	00337352043TRLO1
26-Jun-2026	14:46:01	228	190.5000	CHIX	00337352046TRLO1
26-Jun-2026	14:46:01	227	190.5000	CHIX	00337352047TRLO1
26-Jun-2026	14:46:01	73	190.5000	CHIX	00337352048TRLO1
26-Jun-2026	14:48:01	119	190.5000	CHIX	00337353234TRLO1
26-Jun-2026	14:48:01	3,731	190.5000	BATE	00337353235TRLO1
26-Jun-2026	14:48:01	1,218	190.5000	CHIX	00337353236TRLO1
26-Jun-2026	14:48:01	4,982	190.5000	CHIX	00337353237TRLO1
26-Jun-2026	14:48:01	4,982	190.5000	CHIX	00337353238TRLO1
26-Jun-2026	14:48:01	960	190.5000	TRQX	00337353239TRLO1
26-Jun-2026	14:51:01	1,378	191.2000	CHIX	00337354501TRLO1
26-Jun-2026	14:51:01	1,862	191.2000	CHIX	00337354502TRLO1
26-Jun-2026	14:52:01	1,134	191.1000	XLON	00337354888TRLO1
26-Jun-2026	14:52:01	299	191.1000	XLON	00337354889TRLO1
26-Jun-2026	14:52:01	22	191.1000	XLON	00337354890TRLO1
26-Jun-2026	14:52:01	177	191.1000	CHIX	00337354891TRLO1
26-Jun-2026	14:53:01	246	191.1000	CHIX	00337355031TRLO1
26-Jun-2026	14:53:01	926	191.1000	CHIX	00337355032TRLO1
26-Jun-2026	15:04:01	1,848	191.5000	CHIX	00337360435TRLO1
26-Jun-2026	15:07:01	1,343	191.8000	BATE	00337361249TRLO1
26-Jun-2026	15:07:01	1,400	191.8000	BATE	00337361250TRLO1
26-Jun-2026	15:07:01	2,239	191.8000	BATE	00337361251TRLO1
26-Jun-2026	15:07:01	4,982	191.8000	CHIX	00337361252TRLO1
26-Jun-2026	15:07:01	4,982	191.8000	CHIX	00337361253TRLO1
26-Jun-2026	15:07:01	4,982	191.8000	CHIX	00337361254TRLO1
26-Jun-2026	15:07:01	4,982	191.8000	TRQX	00337361255TRLO1
26-Jun-2026	15:12:01	200	191.7000	BATE	00337363569TRLO1
26-Jun-2026	15:12:01	4,864	191.7000	CHIX	00337363599TRLO1
26-Jun-2026	15:12:01	356	191.7000	TRQX	00337363600TRLO1
26-Jun-2026	15:12:01	265	191.7000	BATE	00337363601TRLO1
26-Jun-2026	15:12:01	17	191.7000	TRQX	00337363602TRLO1
26-Jun-2026	15:12:01	494	191.7000	BATE	00337363603TRLO1
26-Jun-2026	15:12:01	91	191.7000	TRQX	00337363604TRLO1
26-Jun-2026	15:12:01	4,982	191.7000	CHIX	00337363605TRLO1
26-Jun-2026	15:19:01	2,124	191.9000	CHIX	00337366267TRLO1
26-Jun-2026	15:19:01	1,836	191.9000	BATE	00337366268TRLO1
26-Jun-2026	15:19:01	323	191.9000	TRQX	00337366269TRLO1
26-Jun-2026	15:19:01	1	191.9000	TRQX	00337366270TRLO1
26-Jun-2026	15:19:01	321	191.9000	CHIX	00337366271TRLO1
26-Jun-2026	15:19:01	1,561	191.9000	TRQX	00337366272TRLO1
26-Jun-2026	15:19:01	43	191.9000	CHIX	00337366273TRLO1
26-Jun-2026	15:19:01	1,740	191.9000	CHIX	00337366274TRLO1
26-Jun-2026	15:19:01	1,819	191.9000	CHIX	00337366275TRLO1
26-Jun-2026	15:19:01	3,548	191.9000	CHIX	00337366276TRLO1
26-Jun-2026	15:20:01	236	191.8000	CHIX	00337366350TRLO1
26-Jun-2026	15:41:01	415	192.0000	CHIX	00337374544TRLO1
26-Jun-2026	15:41:01	865	192.0000	CHIX	00337374545TRLO1
26-Jun-2026	15:41:01	781	192.0000	XLON	00337374546TRLO1
26-Jun-2026	15:41:01	1,290	192.0000	CHIX	00337374547TRLO1
26-Jun-2026	15:41:01	1,437	192.0000	XLON	00337374548TRLO1
26-Jun-2026	15:41:01	1,001	192.0000	CHIX	00337374549TRLO1
26-Jun-2026	15:41:01	1,720	192.0000	CHIX	00337374550TRLO1
26-Jun-2026	15:50:01	4,982	192.1000	CHIX	00337377523TRLO1
26-Jun-2026	15:50:01	4,982	192.1000	BATE	00337377524TRLO1
26-Jun-2026	15:50:01	4,982	192.1000	CHIX	00337377525TRLO1
26-Jun-2026	15:50:01	4,982	192.1000	CHIX	00337377526TRLO1
26-Jun-2026	15:50:01	4,982	192.1000	TRQX	00337377527TRLO1
26-Jun-2026	16:04:01	1,407	192.5000	BATE	00337383904TRLO1
26-Jun-2026	16:04:01	3,575	192.5000	BATE	00337383905TRLO1
26-Jun-2026	16:04:01	4,982	192.5000	CHIX	00337383906TRLO1
26-Jun-2026	16:04:01	4,982	192.5000	CHIX	00337383907TRLO1
26-Jun-2026	16:04:01	4,982	192.5000	CHIX	00337383908TRLO1
26-Jun-2026	16:04:01	4,982	192.5000	TRQX	00337383909TRLO1
26-Jun-2026	16:11:01	4,982	192.9000	BATE	00337386989TRLO1
26-Jun-2026	16:11:01	4,982	192.9000	CHIX	00337386990TRLO1
26-Jun-2026	16:11:01	4,982	192.9000	CHIX	00337386991TRLO1
26-Jun-2026	16:11:01	2,010	192.9000	TRQX	00337386992TRLO1
26-Jun-2026	16:11:01	2,972	192.9000	TRQX	00337386993TRLO1
26-Jun-2026	16:11:01	4,982	192.9000	XLON	00337386994TRLO1
26-Jun-2026	16:13:01	1,163	192.8000	CHIX	00337388204TRLO1
26-Jun-2026	16:13:01	2,622	192.8000	BATE	00337388205TRLO1
26-Jun-2026	16:13:01	719	192.8000	BATE	00337388206TRLO1
26-Jun-2026	16:13:01	1,400	192.8000	BATE	00337388207TRLO1
26-Jun-2026	16:13:01	1	192.8000	BATE	00337388208TRLO1
26-Jun-2026	16:13:01	1,126	192.8000	CHIX	00337388209TRLO1
26-Jun-2026	16:13:01	240	192.8000	BATE	00337388210TRLO1
26-Jun-2026	16:13:01	834	192.8000	TRQX	00337388211TRLO1
26-Jun-2026	16:13:01	482	192.8000	TRQX	00337388212TRLO1
26-Jun-2026	16:13:01	2,693	192.8000	CHIX	00337388213TRLO1
26-Jun-2026	16:13:01	4,982	192.8000	CHIX	00337388214TRLO1
26-Jun-2026	16:26:01	521	192.8000	CHIX	00337395697TRLO1
26-Jun-2026	16:27:01	4,779	192.8000	BATE	00337396717TRLO1

Date		Source	Headline
29th Jun 2026	7:00 am	PRN	Transaction in Own Shares
19th Jun 2026	11:42 am	PRN	Director/PDMR Shareholding
18th Jun 2026	12:25 pm	PRN	Launch of £100 million share buyback programme
18th Jun 2026	7:00 am	RNS	FY 2026 results
12th Jun 2026	5:41 pm	PRN	Director/PDMR Shareholding
1st Jun 2026	9:28 am	PRN	Holding(s) in Company
26th May 2026	12:52 pm	PRN	Holding(s) in Company
14th May 2026	9:44 am	PRN	Director/PDMR Shareholding
14th Apr 2026	4:24 pm	PRN	Director/PDMR Shareholding
1st Apr 2026	9:00 am	PRN	Blocklisting - Interim Review
26th Mar 2026	7:00 am	PRN	Pre-close trading update
18th Mar 2026	12:52 pm	PRN	Director/PDMR Shareholding
18th Mar 2026	9:07 am	PRN	Director/PDMR Shareholding
12th Mar 2026	2:59 pm	PRN	Director/PDMR Shareholding
12th Feb 2026	4:27 pm	PRN	Director/PDMR Shareholding
2nd Feb 2026	10:08 am	PRN	Total Voting Rights
26th Jan 2026	7:00 am	PRN	Cancellation of Treasury Shares
15th Jan 2026	10:22 am	PRN	Director/PDMR Shareholding
13th Jan 2026	9:09 am	PRN	Director/PDMR Shareholding
5th Jan 2026	12:23 pm	PRN	Holding(s) in Company
12th Dec 2025	4:56 pm	PRN	Director/PDMR Shareholding
11th Dec 2025	7:00 am	PRN	Acquisition
10th Dec 2025	7:03 am	PRN	FirstGroup named as preferred operator for London Overground rail contract
19th Nov 2025	5:37 pm	PRN	Director/PDMR Shareholding
19th Nov 2025	3:19 pm	PRN	Director/PDMR Shareholding
19th Nov 2025	12:41 pm	PRN	Holding(s) in Company
18th Nov 2025	7:00 am	RNS	Half-year Financial Report
12th Nov 2025	2:16 pm	PRN	Director/PDMR Shareholding
3rd Nov 2025	9:25 am	PRN	Total Voting Rights
14th Oct 2025	11:27 am	PRN	Director/PDMR Shareholding
3rd Oct 2025	9:27 am	PRN	Completion of Buyback Programme
3rd Oct 2025	7:00 am	PRN	Transaction in Own Shares
2nd Oct 2025	7:00 am	PRN	Transaction in Own Shares
1st Oct 2025	9:46 am	PRN	Total Voting Rights
1st Oct 2025	9:31 am	PRN	Blocklisting - Interim Review
1st Oct 2025	7:00 am	PRN	Transaction in Own Shares
30th Sep 2025	7:00 am	PRN	Transaction in Own Shares
29th Sep 2025	7:00 am	PRN	Transaction in Own Shares
26th Sep 2025	7:00 am	PRN	Transaction in Own Shares
25th Sep 2025	5:28 pm	PRN	Holding(s) in Company
25th Sep 2025	7:00 am	PRN	Transaction in Own Shares
24th Sep 2025	7:00 am	PRN	Transaction in Own Shares
23rd Sep 2025	5:00 pm	PRN	Holding(s) in Company
23rd Sep 2025	7:00 am	PRN	Transaction in Own Shares
22nd Sep 2025	7:00 am	PRN	Transaction in Own Shares
19th Sep 2025	7:00 am	PRN	Transaction in Own Shares
18th Sep 2025	7:00 am	PRN	Transaction in Own Shares
17th Sep 2025	7:00 am	PRN	Transaction in Own Shares
16th Sep 2025	7:00 am	PRN	Transaction in Own Shares
15th Sep 2025	11:50 am	PRN	Director/PDMR Shareholding

Latest Share Chat

Firstgroup Regulatory News (FGP)

Share Price Information for Firstgroup (FGP)

Intraday Firstgroup Share Chart

Transaction in Own Shares

Please enter at least 2 characters

No results found

Search results

Recently viewed

Trending