FirstGroup Plc - Transaction in Own Shares

About this update from Firstgroup Plc

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 |Number of |Weighted |Lowest |Highest price paid (p)| |Purchase|Ordinary Shares|average price|price paid| | | |Purchased |paid (p) |(p) | | +--------+---------------+-------------+----------+----------------------+ |29 June |491,246 |190.1616 |188.2000 |192.1000 | |2026 | | | | | +--------+---------------+-------------+----------+----------------------+ |30 June |482,724 |189.3916 |188.1000 |190.5000 | |2026 | | | | | +--------+---------------+-------------+----------+----------------------+ |01 July |501,109 |189.7471 |188.3000 |192.3000 | |2026 | | | | | +--------+---------------+-------------+----------+----------------------+ |02 July |537,719 |187.3194 |185.3000 |188.5000 | |2026 | | | | | +--------+---------------+-------------+----------+----------------------+ |03 July |561,345 |188.5720 |186.1000 |189.5000 | |2026 | | | | | +--------+---------------+-------------+----------+----------------------+ Following the above purchase, FirstGroup holds 13,076,828 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 557,618,187. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course. The total number of voting rights in FirstGroup, excluding treasury shares as at 03 July 2026 is 557,618,187. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules. Contacts at FirstGroup Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary [email protected] Tel: +44 (0) 20 7725 3354 Transaction details Issuer name: FirstGroup PLC LEI: 549300DEJZCPWA4HKM93 ISIN: GB0003452173 Classification: 2.4. Acquisition or disposal of the issuer's own shares Intermediary name: RBC Europe Limited Intermediary Code: ROYCGB22 Timezone: GMT Currency: GBp In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below: Aggregate information: +--------+----------------------------------------------------+----------------- -+ |Platform|Daily Weighted Average price of share acquired (GBp)|Daily total volume| | | |(shares) | +--------+----------------------------------------------------+----------------- -+ |XLON |189.2798 |60,010 | +--------+----------------------------------------------------+----------------- -+ |BATE |189.0239 |325,088 | +--------+----------------------------------------------------+----------------- -+ |CHIX |188.9707 |1,981,961 | +--------+----------------------------------------------------+----------------- -+ |TRQX |189.1137 |206,849 | +--------+----------------------------------------------------+----------------- -+ |AQXE |189.4000 |235 | +--------+----------------------------------------------------+----------------- -+ Individual Transactions +----------------+----------------+------+--------+--------+----------------+ |Transaction Date|Transaction Time|Volume|Price |Platform|Transaction Ref | +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |4,988 |191.4000|BATE |00337459376TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |491 |191.4000|BATE |00337459377TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |5,479 |191.4000|CHIX |00337459378TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |5,479 |191.4000|CHIX |00337459379TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |5,479 |191.4000|CHIX |00337459380TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |934 |191.4000|TRQX |00337459381TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |3,985 |191.4000|TRQX |00337459382TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:25:00 |560 |191.4000|TRQX |00337459383TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:28:00 |1,580 |191.2000|CHIX |00337459631TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:28:00 |560 |191.2000|CHIX |00337459639TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:41:00 |488 |191.5000|BATE |00337460372TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:41:00 |439 |191.5000|BATE |00337460373TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:41:00 |961 |191.5000|CHIX |00337460374TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:41:00 |734 |191.5000|CHIX |00337460375TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:43:00 |82 |191.3000|CHIX |00337460487TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:49:00 |644 |191.3000|BATE |00337460754TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:49:00 |5,397 |191.3000|CHIX |00337460755TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:49:00 |5,479 |191.3000|CHIX |00337460756TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:49:00 |456 |191.3000|TRQX |00337460757TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:49:00 |434 |191.3000|TRQX |00337460758TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:56:00 |474 |191.3000|CHIX |00337461281TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:56:00 |459 |191.3000|BATE |00337461282TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:56:00 |1,545 |191.3000|CHIX |00337461283TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:56:00 |578 |191.3000|CHIX |00337461284TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |08:56:00 |415 |191.3000|TRQX |00337461285TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:01:00 |891 |191.7000|CHIX |00337461785TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:01:00 |507 |191.7000|CHIX |00337461786TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:01:00 |1,400 |191.7000|CHIX |00337461787TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:01:00 |274 |191.7000|CHIX |00337461788TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:01:00 |11 |191.6000|CHIX |00337461798TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:18:00 |141 |191.7000|CHIX |00337464023TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:26:00 |6 |191.7000|CHIX |00337464732TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |3,255 |191.7000|CHIX |00337464922TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |2,168 |191.7000|BATE |00337464923TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |2,077 |191.7000|CHIX |00337464924TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |4,013 |191.7000|CHIX |00337464925TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |1,775 |191.7000|TRQX |00337464926TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |1,319 |191.7000|XLON |00337464927TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:29:00 |1,843 |191.7000|XLON |00337464928TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |135 |191.4000|CHIX |00337465429TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |407 |191.4000|BATE |00337465431TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |492 |191.4000|BATE |00337465432TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |391 |191.4000|BATE |00337465433TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |3,449 |191.4000|CHIX |00337465435TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |1,895 |191.4000|CHIX |00337465436TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |2,837 |191.4000|XLON |00337465437TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:35:00 |871 |191.4000|TRQX |00337465438TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:48:00 |100 |191.5000|CHIX |00337466780TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:51:00 |773 |191.8000|CHIX |00337467082TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |862 |191.9000|CHIX |00337467427TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |845 |191.9000|BATE |00337467428TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |624 |191.9000|CHIX |00337467429TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |235 |191.9000|CHIX |00337467430TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |2,509 |191.9000|CHIX |00337467433TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |09:56:00 |5,479 |191.9000|CHIX |00337467434TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:00:00 |727 |191.8000|CHIX |00337467769TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:02:00 |239 |191.8000|CHIX |00337467835TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:02:00 |767 |191.8000|CHIX |00337467836TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:02:00 |118 |191.8000|CHIX |00337467840TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:27:00 |2,217 |191.9000|CHIX |00337469879TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:28:00 |183 |192.0000|CHIX |00337469961TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:29:00 |709 |192.0000|CHIX |00337469987TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:29:00 |971 |192.0000|CHIX |00337469988TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:29:00 |511 |192.0000|CHIX |00337469992TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:31:00 |800 |191.9000|CHIX |00337470212TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:33:00 |448 |192.1000|CHIX |00337470305TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |5 |192.0000|CHIX |00337471436TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |1,228 |192.0000|BATE |00337471437TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |3,156 |192.0000|CHIX |00337471438TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |5,479 |192.0000|CHIX |00337471439TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |5,479 |192.0000|CHIX |00337471440TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:48:00 |413 |192.0000|TRQX |00337471441TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:51:00 |435 |191.7000|BATE |00337471610TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:51:00 |2,658 |191.7000|CHIX |00337471611TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:51:00 |2,421 |191.7000|CHIX |00337471612TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:51:00 |429 |191.7000|TRQX |00337471613TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:57:00 |5 |191.6000|CHIX |00337472137TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |10:57:00 |437 |191.6000|CHIX |00337472138TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:01:00 |1,314 |191.5000|CHIX |00337472536TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:01:00 |3,693 |191.5000|CHIX |00337472537TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:12:00 |243 |191.5000|CHIX |00337473379TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |413 |191.5000|BATE |00337473571TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |4,249 |191.5000|CHIX |00337473573TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |466 |191.5000|XLON |00337473574TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |407 |191.5000|TRQX |00337473575TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |450 |191.5000|TRQX |00337473576TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:15:00 |478 |191.3000|CHIX |00337473577TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:16:00 |467 |191.1000|CHIX |00337473651TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:28:00 |148 |190.8000|CHIX |00337474457TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:51:00 |896 |191.2000|CHIX |00337475836TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:51:00 |380 |191.2000|CHIX |00337475837TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:51:00 |1,288 |191.2000|CHIX |00337475838TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:53:00 |418 |191.2000|BATE |00337475981TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:53:00 |91 |191.2000|CHIX |00337475982TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:53:00 |2,674 |191.2000|CHIX |00337475983TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:53:00 |5,479 |191.1000|CHIX |00337475984TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |11:53:00 |449 |191.2000|TRQX |00337475985TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |872 |190.9000|BATE |00337476668TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |2,201 |190.9000|CHIX |00337476669TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |643 |190.9000|CHIX |00337476670TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |1,274 |190.9000|CHIX |00337476671TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |2,038 |190.9000|CHIX |00337476672TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |742 |190.9000|CHIX |00337476673TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |782 |190.9000|CHIX |00337476674TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |476 |190.8000|CHIX |00337476675TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:03:00 |875 |190.9000|TRQX |00337476676TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:10:00 |434 |191.2000|CHIX |00337477154TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:14:00 |444 |191.1000|CHIX |00337477437TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:14:00 |607 |191.1000|BATE |00337477438TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:14:00 |1,303 |191.1000|CHIX |00337477439TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:14:00 |425 |191.1000|TRQX |00337477440TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:14:00 |1,316 |191.1000|CHIX |00337477441TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |201 |190.7000|CHIX |00337478488TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |1,510 |190.7000|CHIX |00337478489TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |449 |190.7000|BATE |00337478490TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |430 |190.7000|XLON |00337478491TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |465 |190.7000|XLON |00337478492TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:28:00 |431 |190.7000|TRQX |00337478493TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:31:00 |458 |190.8000|CHIX |00337478848TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:31:00 |416 |190.8000|CHIX |00337478895TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:36:00 |412 |190.7000|BATE |00337479233TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:36:00 |433 |190.7000|CHIX |00337479234TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:36:00 |507 |190.7000|CHIX |00337479235TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:36:00 |5,479 |190.7000|CHIX |00337479236TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:36:00 |416 |190.7000|TRQX |00337479237TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:42:00 |83 |190.3000|XLON |00337479641TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:58:00 |14 |191.0000|CHIX |00337480866TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:58:00 |72 |191.0000|CHIX |00337480896TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:59:00 |8 |191.0000|CHIX |00337480977TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |12:59:00 |43 |191.0000|CHIX |00337480979TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |189 |191.3000|CHIX |00337483472TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |3,220 |191.3000|BATE |00337483473TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |5,290 |191.3000|CHIX |00337483474TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |5,479 |191.3000|CHIX |00337483475TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |2,867 |191.3000|XLON |00337483476TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:28:00 |1,741 |191.3000|TRQX |00337483477TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:38:00 |431 |191.1000|CHIX |00337484882TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:38:00 |853 |191.1000|CHIX |00337484883TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:38:00 |406 |191.1000|CHIX |00337484884TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |860 |191.1000|BATE |00337485439TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |427 |191.1000|BATE |00337485440TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |2,158 |191.1000|CHIX |00337485441TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |251 |191.1000|CHIX |00337485442TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |2,325 |191.1000|CHIX |00337485443TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |5,479 |191.1000|CHIX |00337485444TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |3,875 |191.1000|TRQX |00337485445TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |2,448 |190.2000|CHIX |00337485473TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |1,256 |190.1000|CHIX |00337485474TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |13:43:00 |1,478 |190.1000|CHIX |00337485475TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |415 |189.9000|BATE |00337487656TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |456 |189.9000|CHIX |00337487657TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |413 |189.9000|CHIX |00337487658TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |71 |189.9000|CHIX |00337487659TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |342 |189.9000|CHIX |00337487660TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:00:00 |434 |189.9000|TRQX |00337487661TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |1,060 |189.7000|CHIX |00337488610TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |1,387 |189.7000|BATE |00337488611TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |4,419 |189.7000|CHIX |00337488612TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |474 |189.7000|TRQX |00337488613TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |450 |189.7000|TRQX |00337488614TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:09:00 |424 |189.7000|TRQX |00337488615TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:22:00 |365 |189.4000|CHIX |00337490135TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:23:00 |843 |189.4000|BATE |00337490304TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:23:00 |839 |189.4000|BATE |00337490305TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:23:00 |4,339 |189.4000|CHIX |00337490306TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:23:00 |868 |189.4000|TRQX |00337490307TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:23:00 |5,479 |189.4000|CHIX |00337490308TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:29:00 |886 |189.1000|XLON |00337491278TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:31:00 |800 |189.1000|CHIX |00337492228TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:31:00 |2,478 |189.2000|BATE |00337492495TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:31:00 |1,383 |189.2000|TRQX |00337492496TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:31:00 |1,347 |189.2000|XLON |00337492497TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |1,147 |189.2000|CHIX |00337493118TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |719 |189.2000|BATE |00337493119TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |2,800 |189.2000|CHIX |00337493120TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |1,532 |189.2000|CHIX |00337493121TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |5,479 |189.2000|CHIX |00337493122TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |457 |189.2000|TRQX |00337493123TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:33:00 |477 |189.2000|TRQX |00337493124TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |200 |189.1000|BATE |00337493453TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |1,795 |189.1000|CHIX |00337493505TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |316 |189.1000|BATE |00337493506TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |457 |189.1000|BATE |00337493507TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |3,684 |189.1000|CHIX |00337493508TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |523 |189.1000|TRQX |00337493509TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:34:00 |523 |189.1000|TRQX |00337493510TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:35:00 |100 |189.0000|BATE |00337493909TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |1,636 |189.0000|CHIX |00337494164TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |919 |189.0000|CHIX |00337494165TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |257 |189.0000|CHIX |00337494166TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |654 |189.0000|BATE |00337494211TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |1,388 |189.0000|CHIX |00337494231TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |1,065 |189.0000|CHIX |00337494232TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |29 |189.0000|CHIX |00337494233TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |891 |189.0000|CHIX |00337494236TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |156 |189.0000|BATE |00337494237TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:36:00 |983 |189.0000|TRQX |00337494238TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:37:00 |416 |188.9000|CHIX |00337494316TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:40:00 |461 |188.9000|BATE |00337495291TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:40:00 |4 |188.9000|CHIX |00337495292TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |2,786 |189.6000|CHIX |00337497592TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |1,813 |189.6000|BATE |00337497593TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |5,062 |189.6000|CHIX |00337497594TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |1,502 |189.6000|CHIX |00337497595TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |3,977 |189.6000|CHIX |00337497596TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:45:00 |2,263 |189.6000|TRQX |00337497597TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:50:00 |1,154 |189.8000|BATE |00337500066TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:50:00 |209 |189.8000|BATE |00337500067TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:50:00 |1,753 |189.8000|CHIX |00337500068TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:50:00 |1,292 |189.8000|CHIX |00337500069TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |110 |189.8000|TRQX |00337502051TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |3 |189.8000|TRQX |00337502052TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |171 |189.8000|TRQX |00337502053TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |84 |189.8000|CHIX |00337502054TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |160 |189.8000|TRQX |00337502055TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |481 |189.8000|BATE |00337502056TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |1,346 |189.8000|CHIX |00337502057TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:53:00 |2,763 |189.8000|CHIX |00337502058TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |1,299 |190.3000|BATE |00337504403TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |414 |190.3000|CHIX |00337504404TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |1,305 |190.3000|CHIX |00337504405TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |3,023 |190.3000|CHIX |00337504406TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |3,951 |190.3000|CHIX |00337504407TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |1,528 |190.3000|CHIX |00337504408TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:58:00 |3,442 |190.1000|CHIX |00337504470TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:59:00 |1,400 |190.1000|CHIX |00337505141TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |14:59:00 |2,182 |190.1000|CHIX |00337505142TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:09:00 |1,932 |189.7000|CHIX |00337509870TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:09:00 |431 |189.7000|CHIX |00337509871TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:09:00 |447 |189.7000|CHIX |00337509872TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:09:00 |420 |189.7000|CHIX |00337509873TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:09:00 |476 |189.7000|TRQX |00337509874TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |467 |189.6000|BATE |00337510572TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |2,738 |189.6000|CHIX |00337510573TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |2,741 |189.6000|CHIX |00337510574TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |5,479 |189.6000|CHIX |00337510575TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |433 |189.6000|BATE |00337510576TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |168 |189.6000|TRQX |00337510578TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |322 |189.6000|TRQX |00337510579TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:10:00 |235 |189.4000|AQXE |00337510604TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |468 |189.4000|CHIX |00337511766TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |154 |189.4000|CHIX |00337511767TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |245 |189.4000|CHIX |00337511768TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |278 |189.4000|CHIX |00337511769TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |171 |189.4000|XLON |00337511770TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |467 |189.4000|TRQX |00337511772TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |3 |189.4000|XLON |00337511773TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |123 |189.4000|XLON |00337511774TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |140 |189.4000|XLON |00337511775TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |170 |189.4000|CHIX |00337511776TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |9 |189.4000|CHIX |00337511777TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |17 |189.4000|CHIX |00337511779TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:14:00 |1,394 |189.4000|CHIX |00337511780TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |900 |189.4000|BATE |00337515215TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |900 |189.4000|CHIX |00337515216TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |900 |189.4000|CHIX |00337515217TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |1,448 |189.4000|CHIX |00337515218TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |500 |189.4000|CHIX |00337515219TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |918 |189.4000|TRQX |00337515220TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |79 |189.4000|CHIX |00337515221TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:27:00 |91 |189.4000|CHIX |00337515222TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:28:00 |288 |189.6000|CHIX |00337515431TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |2,259 |189.6000|CHIX |00337516122TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |1,400 |189.6000|BATE |00337516123TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |4,079 |189.6000|BATE |00337516124TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |558 |189.6000|CHIX |00337516125TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |729 |189.6000|CHIX |00337516126TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |4,192 |189.6000|CHIX |00337516127TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |5,479 |189.6000|CHIX |00337516128TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |259 |189.6000|TRQX |00337516129TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |204 |189.6000|TRQX |00337516130TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:30:00 |3,242 |189.6000|TRQX |00337516131TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:39:00 |455 |189.2000|BATE |00337519073TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:39:00 |2,898 |189.2000|CHIX |00337519074TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:39:00 |468 |189.2000|CHIX |00337519075TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:39:00 |470 |189.2000|XLON |00337519076TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:39:00 |455 |189.2000|TRQX |00337519077TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:44:00 |1,886 |189.4000|CHIX |00337520239TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |2,688 |189.3000|BATE |00337521186TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |5,479 |189.3000|CHIX |00337521187TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |5,479 |189.3000|CHIX |00337521188TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |1,456 |189.3000|CHIX |00337521189TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |90 |189.3000|CHIX |00337521190TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |93 |189.3000|CHIX |00337521191TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:47:00 |477 |189.3000|TRQX |00337521192TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |37 |189.3000|BATE |00337521900TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |393 |189.3000|CHIX |00337521901TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |18 |189.3000|TRQX |00337521902TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |409 |189.3000|BATE |00337521903TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |430 |189.3000|TRQX |00337521904TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |479 |189.3000|BATE |00337521905TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |3,447 |189.3000|CHIX |00337521906TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |5,479 |189.3000|CHIX |00337521907TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |2,417 |189.2000|CHIX |00337522095TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:49:00 |456 |189.2000|CHIX |00337522098TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:50:00 |1,283 |189.1000|CHIX |00337522374TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:50:00 |127 |189.1000|CHIX |00337522387TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:50:00 |126 |189.1000|CHIX |00337522388TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:50:00 |900 |189.1000|CHIX |00337522453TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:50:00 |676 |189.1000|CHIX |00337522454TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:52:00 |450 |188.9000|BATE |00337522758TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:52:00 |50 |188.9000|CHIX |00337522759TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:52:00 |93 |188.9000|CHIX |00337522760TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:53:00 |237 |188.9000|BATE |00337523059TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:53:00 |190 |188.9000|BATE |00337523061TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |589 |188.9000|BATE |00337523610TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |277 |188.9000|CHIX |00337523611TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |433 |188.9000|CHIX |00337523612TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |434 |188.9000|CHIX |00337523613TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |28 |188.9000|TRQX |00337523614TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:54:00 |500 |188.9000|CHIX |00337523624TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:55:00 |1,252 |188.9000|CHIX |00337523657TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:55:00 |445 |188.9000|TRQX |00337523658TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:55:00 |468 |188.9000|XLON |00337523925TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |430 |188.9000|XLON |00337523973TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |268 |188.9000|TRQX |00337524008TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |1,443 |188.9000|CHIX |00337524195TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |247 |188.9000|BATE |00337524196TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |472 |188.9000|CHIX |00337524197TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |195 |188.9000|BATE |00337524198TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |167 |188.9000|TRQX |00337524199TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |468 |188.9000|TRQX |00337524200TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |869 |188.8000|CHIX |00337524213TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:56:00 |940 |188.6000|XLON |00337524214TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:57:00 |433 |188.7000|CHIX |00337524468TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |15:57:00 |11 |188.7000|CHIX |00337524469TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |124 |188.7000|BATE |00337525465TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |310 |188.7000|BATE |00337525481TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |19 |188.7000|CHIX |00337525482TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |468 |188.7000|CHIX |00337525483TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |435 |188.7000|CHIX |00337525484TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:00:00 |435 |188.7000|TRQX |00337525485TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |506 |188.7000|BATE |00337525923TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |469 |188.7000|BATE |00337525924TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |903 |188.7000|CHIX |00337525925TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |880 |188.7000|CHIX |00337525926TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |433 |188.7000|TRQX |00337525927TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:01:00 |433 |188.7000|TRQX |00337525929TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |681 |188.7000|CHIX |00337526785TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |938 |188.7000|BATE |00337526786TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |1,687 |188.7000|CHIX |00337526787TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |207 |188.7000|CHIX |00337526788TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |262 |188.7000|CHIX |00337526789TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |469 |188.7000|CHIX |00337526790TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:04:00 |505 |188.7000|TRQX |00337526791TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |508 |188.6000|BATE |00337527893TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |433 |188.6000|CHIX |00337527894TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |884 |188.6000|CHIX |00337527895TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |309 |188.6000|CHIX |00337527896TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |635 |188.6000|CHIX |00337527897TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |4,913 |188.6000|CHIX |00337527898TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |1,736 |188.6000|BATE |00337527899TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:08:00 |1,073 |188.2000|CHIX |00337528065TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:09:00 |431 |188.2000|XLON |00337528287TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:09:00 |547 |188.2000|BATE |00337528320TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:09:00 |153 |188.2000|CHIX |00337528321TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |940 |188.9000|CHIX |00337530483TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |2,607 |188.9000|BATE |00337530484TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |5,479 |188.9000|CHIX |00337530485TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |5,479 |188.9000|CHIX |00337530486TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |709 |188.9000|TRQX |00337530487TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |62 |188.9000|TRQX |00337530488TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:17:00 |1,129 |188.9000|TRQX |00337530489TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:22:00 |452 |188.7000|CHIX |00337531937TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:22:00 |2,672 |188.7000|BATE |00337531938TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:22:00 |914 |188.7000|CHIX |00337531939TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:22:00 |988 |188.7000|CHIX |00337531940TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:22:00 |5,479 |188.7000|CHIX |00337531941TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |26 |188.6000|BATE |00337532332TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |860 |188.6000|TRQX |00337532333TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |5,453 |188.6000|BATE |00337532334TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |5,479 |188.6000|CHIX |00337532335TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |102 |188.6000|TRQX |00337532336TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |5,479 |188.6000|CHIX |00337532337TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |22 |188.6000|TRQX |00337532338TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |5,479 |188.6000|CHIX |00337532339TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:23:00 |4,495 |188.6000|TRQX |00337532340TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:27:00 |461 |188.6000|CHIX |00337534002TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:27:00 |308 |188.6000|CHIX |00337534316TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:28:00 |220 |188.6000|CHIX |00337534677TRLO0| +----------------+----------------+------+--------+--------+----------------+ |29-Jun-2026 |16:29:00 |6 |188.8000|CHIX |00337535609TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:00:00 |448 |190.0000|CHIX |00337611326TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:06:00 |4,865 |188.9000|CHIX |00337612278TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:10:00 |1,866 |188.9000|CHIX |00337612731TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:10:00 |434 |188.9000|BATE |00337612732TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:10:00 |1,831 |188.9000|CHIX |00337612733TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:10:00 |1,858 |188.9000|CHIX |00337612734TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:10:00 |1,374 |188.9000|TRQX |00337612735TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |1,855 |189.5000|CHIX |00337613622TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |1,352 |189.5000|BATE |00337613623TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |2,919 |189.5000|CHIX |00337613624TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |6,057 |189.5000|CHIX |00337613625TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |1,405 |189.5000|TRQX |00337613626TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |851 |189.5000|TRQX |00337613627TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:21:00 |443 |189.4000|CHIX |00337613630TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:29:00 |428 |189.1000|BATE |00337614280TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:29:00 |480 |189.1000|CHIX |00337614281TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:29:00 |435 |189.1000|CHIX |00337614282TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:29:00 |458 |189.1000|CHIX |00337614283TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:29:00 |472 |189.1000|TRQX |00337614284TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:35:00 |886 |189.4000|CHIX |00337615088TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:39:00 |1,025 |189.4000|CHIX |00337615790TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:39:00 |2,189 |189.4000|CHIX |00337615791TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:39:00 |2,145 |189.4000|CHIX |00337615792TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:39:00 |477 |189.4000|TRQX |00337615793TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:39:00 |391 |189.4000|TRQX |00337615794TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:40:00 |843 |189.3000|CHIX |00337615897TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:40:00 |4,841 |189.3000|CHIX |00337615898TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:40:00 |5,853 |189.1000|CHIX |00337616155TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:45:00 |675 |188.9000|CHIX |00337616863TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:47:00 |412 |188.8000|CHIX |00337617227TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:47:00 |413 |188.7000|CHIX |00337617231TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |08:50:00 |406 |188.7000|CHIX |00337617597TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:05:00 |424 |188.4000|BATE |00337619593TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:05:00 |463 |188.4000|CHIX |00337619594TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:05:00 |224 |188.4000|CHIX |00337619595TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:05:00 |444 |188.4000|TRQX |00337619596TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |1,687 |188.6000|CHIX |00337620943TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |650 |188.6000|BATE |00337620944TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |208 |188.6000|CHIX |00337620945TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |6,057 |188.6000|CHIX |00337620946TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |2,885 |188.6000|CHIX |00337620947TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |768 |188.6000|TRQX |00337620948TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |3,172 |188.6000|CHIX |00337620951TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |13 |188.6000|TRQX |00337620954TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |13 |188.6000|TRQX |00337620956TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |132 |188.6000|TRQX |00337620957TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |1,401 |188.3000|CHIX |00337620968TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |345 |188.3000|CHIX |00337620972TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:17:00 |437 |188.2000|CHIX |00337620974TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:45:00 |1,751 |188.4000|CHIX |00337624429TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:57:00 |5,711 |188.9000|CHIX |00337625959TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:57:00 |346 |188.9000|CHIX |00337625960TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |1,285 |188.6000|CHIX |00337626155TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |621 |188.6000|BATE |00337626156TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |4,336 |188.6000|CHIX |00337626157TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |6,057 |188.6000|CHIX |00337626158TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |2,210 |188.6000|TRQX |00337626159TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |09:59:00 |1,214 |188.5000|CHIX |00337626163TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:01:00 |1,259 |188.4000|CHIX |00337626575TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:03:00 |313 |188.2000|CHIX |00337627145TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:21:00 |864 |188.5000|CHIX |00337629996TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:21:00 |650 |188.5000|CHIX |00337629997TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:21:00 |196 |188.5000|CHIX |00337629998TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:21:00 |1,769 |188.5000|CHIX |00337629999TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:21:00 |1,909 |188.5000|CHIX |00337630000TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:28:00 |146 |188.4000|CHIX |00337631459TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |5,000 |188.4000|CHIX |00337631478TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |459 |188.4000|BATE |00337631479TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |911 |188.4000|CHIX |00337631481TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |424 |188.4000|BATE |00337631482TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |81 |188.4000|TRQX |00337631483TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |360 |188.4000|TRQX |00337631484TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:29:00 |433 |188.4000|TRQX |00337631485TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |428 |189.0000|BATE |00337632508TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |749 |189.0000|BATE |00337632509TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |459 |189.0000|CHIX |00337632510TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |2,501 |189.0000|CHIX |00337632511TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |1,510 |189.0000|CHIX |00337632512TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |402 |189.0000|CHIX |00337632513TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |55 |189.0000|BATE |00337632514TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |43 |189.0000|BATE |00337632515TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:37:00 |462 |188.8000|CHIX |00337632517TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:50:00 |1,813 |189.2000|CHIX |00337634026TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:56:00 |1,265 |189.4000|CHIX |00337635030TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:57:00 |1,291 |189.2000|CHIX |00337635076TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:57:00 |593 |189.2000|BATE |00337635077TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:57:00 |2,152 |189.2000|CHIX |00337635078TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |10:57:00 |2,213 |189.2000|CHIX |00337635079TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:30:00 |411 |190.0000|CHIX |00337637733TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |440 |189.9000|BATE |00337637854TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |4,083 |189.9000|CHIX |00337637855TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |1,974 |189.9000|CHIX |00337637856TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |4,502 |189.9000|CHIX |00337637857TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |463 |189.9000|TRQX |00337637858TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |293 |189.8000|CHIX |00337637859TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:32:00 |5,764 |189.8000|CHIX |00337637860TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:33:00 |462 |189.7000|CHIX |00337637938TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |423 |189.6000|BATE |00337638949TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |450 |189.6000|CHIX |00337638950TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |417 |189.6000|CHIX |00337638951TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |448 |189.6000|CHIX |00337638952TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |465 |189.6000|CHIX |00337638953TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |1,807 |189.5000|CHIX |00337638955TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:47:00 |2,636 |189.5000|CHIX |00337638956TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:50:00 |57 |189.4000|CHIX |00337639228TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:50:00 |401 |189.4000|CHIX |00337639229TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:50:00 |467 |189.4000|CHIX |00337639230TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:50:00 |421 |189.4000|CHIX |00337639231TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |11:50:00 |1,440 |189.3000|CHIX |00337639232TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:13:00 |140 |189.5000|CHIX |00337641012TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:15:00 |690 |189.5000|CHIX |00337641181TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:15:00 |1,316 |189.5000|CHIX |00337641182TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:15:00 |1,759 |189.5000|CHIX |00337641183TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:15:00 |1,674 |189.4000|CHIX |00337641184TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:15:00 |21 |189.4000|CHIX |00337641185TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |1,400 |189.4000|CHIX |00337641263TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |385 |189.4000|CHIX |00337641264TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |3,815 |189.4000|CHIX |00337641265TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |152 |189.4000|CHIX |00337641266TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |405 |189.3000|CHIX |00337641280TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |1,400 |189.3000|CHIX |00337641281TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:16:00 |3,650 |189.3000|CHIX |00337641282TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:23:00 |429 |188.9000|CHIX |00337641924TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:23:00 |422 |188.9000|CHIX |00337641930TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:31:00 |417 |188.8000|CHIX |00337642471TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:41:00 |615 |188.8000|CHIX |00337643111TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:47:00 |2,403 |188.9000|CHIX |00337643563TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:48:00 |1,741 |188.9000|CHIX |00337643643TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |12:48:00 |1,521 |188.9000|CHIX |00337643644TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |860 |188.9000|CHIX |00337644645TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |438 |188.9000|BATE |00337644646TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |102 |188.9000|CHIX |00337644647TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |351 |188.9000|CHIX |00337644648TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |1,776 |188.9000|CHIX |00337644649TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:00:00 |876 |188.9000|TRQX |00337644650TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |430 |188.5000|BATE |00337645836TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |439 |188.5000|BATE |00337645837TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |2,163 |188.5000|CHIX |00337645838TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |448 |188.5000|TRQX |00337645839TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |870 |188.5000|XLON |00337645840TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:16:00 |1,795 |188.5000|CHIX |00337645841TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |3,814 |188.7000|BATE |00337648099TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,651 |188.7000|CHIX |00337648109TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,973 |188.7000|CHIX |00337648110TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,221 |188.7000|CHIX |00337648133TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |2,863 |188.7000|CHIX |00337648134TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |425 |188.7000|TRQX |00337648135TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |206 |188.6000|BATE |00337648138TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |41 |188.6000|BATE |00337648139TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |203 |188.6000|BATE |00337648140TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648153TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648154TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648155TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648156TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648157TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|BATE |00337648158TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |767 |188.6000|CHIX |00337648159TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |291 |188.6000|CHIX |00337648160TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|BATE |00337648161TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|CHIX |00337648162TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,350 |188.6000|CHIX |00337648163TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |1,058 |188.6000|BATE |00337648164TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |130 |188.6000|CHIX |00337648165TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |928 |188.6000|BATE |00337648166TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:41:00 |3,228 |188.6000|CHIX |00337648167TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:52:00 |416 |189.0000|CHIX |00337649480TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:52:00 |437 |189.0000|BATE |00337649481TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:52:00 |886 |189.0000|CHIX |00337649482TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:52:00 |69 |189.0000|TRQX |00337649483TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |13:52:00 |347 |189.0000|TRQX |00337649484TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |458 |188.9000|BATE |00337650649TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |649 |188.9000|CHIX |00337650650TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |427 |188.9000|CHIX |00337650651TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |280 |188.9000|CHIX |00337650652TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |137 |188.9000|CHIX |00337650653TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:01:00 |438 |188.9000|TRQX |00337650654TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:02:00 |424 |188.8000|BATE |00337650812TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:02:00 |4,714 |188.8000|CHIX |00337650813TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:02:00 |424 |188.8000|TRQX |00337650814TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:04:00 |415 |188.8000|CHIX |00337651040TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:04:00 |434 |188.8000|CHIX |00337651041TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:15:00 |449 |188.5000|XLON |00337652625TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:15:00 |1,266 |188.5000|CHIX |00337652626TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:15:00 |441 |188.5000|BATE |00337652627TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:15:00 |435 |188.5000|CHIX |00337652628TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:15:00 |449 |188.5000|TRQX |00337652629TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:16:00 |637 |188.4000|CHIX |00337652846TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:17:00 |1,765 |188.4000|CHIX |00337652952TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:18:00 |194 |188.5000|CHIX |00337653167TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |870 |188.5000|BATE |00337654330TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |579 |188.5000|CHIX |00337654331TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |347 |188.5000|CHIX |00337654332TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |3,710 |188.5000|CHIX |00337654333TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |186 |188.5000|XLON |00337654334TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |17 |188.5000|XLON |00337654335TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |655 |188.5000|XLON |00337654336TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:26:00 |897 |188.5000|XLON |00337654337TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:31:00 |125 |188.1000|CHIX |00337655778TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:32:00 |710 |188.1000|CHIX |00337655961TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:32:00 |489 |188.1000|BATE |00337655962TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:32:00 |512 |188.1000|BATE |00337655963TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:32:00 |489 |188.1000|TRQX |00337655964TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:32:00 |419 |188.1000|XLON |00337655965TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:33:00 |1,730 |188.4000|CHIX |00337656217TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:33:00 |574 |188.4000|CHIX |00337656218TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:33:00 |62 |188.4000|CHIX |00337656382TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:36:00 |1,199 |188.4000|BATE |00337657032TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:36:00 |496 |188.4000|CHIX |00337657033TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:36:00 |5,901 |188.4000|CHIX |00337657034TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:36:00 |6,057 |188.4000|CHIX |00337657035TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:36:00 |6,057 |188.4000|CHIX |00337657036TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:37:00 |4,268 |188.7000|CHIX |00337657271TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:40:00 |416 |188.9000|CHIX |00337657809TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |4,152 |189.2000|BATE |00337658807TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |1,778 |189.2000|BATE |00337658832TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |127 |189.2000|BATE |00337658833TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |2,659 |189.2000|CHIX |00337658834TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |1,830 |189.2000|CHIX |00337658835TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |6,057 |189.2000|CHIX |00337658836TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:46:00 |6,057 |189.2000|CHIX |00337658837TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |3,299 |190.1000|BATE |00337661133TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |171 |190.1000|BATE |00337661134TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |6,057 |190.1000|CHIX |00337661135TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |6,057 |190.1000|CHIX |00337661136TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |4,521 |190.1000|XLON |00337661137TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |1,933 |190.1000|TRQX |00337661138TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |486 |189.9000|BATE |00337661292TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |209 |189.9000|CHIX |00337661293TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |14:57:00 |424 |189.9000|XLON |00337661294TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |425 |190.1000|BATE |00337661983TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |486 |190.1000|CHIX |00337661984TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |426 |190.1000|CHIX |00337661985TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |910 |190.1000|CHIX |00337661986TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |733 |190.1000|CHIX |00337661987TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:00:00 |1,515 |190.1000|CHIX |00337661988TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:04:00 |3,948 |190.5000|CHIX |00337662809TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:06:00 |3,290 |190.3000|CHIX |00337663205TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |887 |190.2000|BATE |00337663439TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |945 |190.2000|CHIX |00337663440TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |925 |190.2000|CHIX |00337663441TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |117 |190.2000|CHIX |00337663442TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |28 |190.2000|CHIX |00337663443TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |1,032 |190.2000|TRQX |00337663444TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |1,286 |190.2000|CHIX |00337663478TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:07:00 |835 |190.2000|CHIX |00337663481TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:08:00 |1,222 |190.2000|BATE |00337663524TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:08:00 |771 |190.2000|CHIX |00337663525TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:08:00 |472 |190.2000|TRQX |00337663526TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:08:00 |2,716 |190.1000|CHIX |00337663576TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |1,807 |190.2000|CHIX |00337665006TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |1,389 |190.2000|BATE |00337665007TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |1,396 |190.2000|CHIX |00337665008TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |1,400 |190.2000|TRQX |00337665009TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |1,888 |190.2000|CHIX |00337665010TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:14:00 |4 |190.2000|TRQX |00337665011TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |449 |190.1000|BATE |00337665538TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |117 |190.1000|CHIX |00337665539TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |194 |190.1000|TRQX |00337665540TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |43 |190.1000|TRQX |00337665541TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |302 |190.1000|CHIX |00337665542TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |929 |190.1000|CHIX |00337665543TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |464 |190.1000|CHIX |00337665544TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:17:00 |246 |190.1000|TRQX |00337665545TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:19:00 |293 |190.0000|XLON |00337666104TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:19:00 |15 |190.0000|XLON |00337666105TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:22:00 |156 |190.0000|XLON |00337666728TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:22:00 |2 |190.0000|BATE |00337666729TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |1,144 |190.1000|BATE |00337669635TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |4,913 |190.1000|BATE |00337669636TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |6,057 |190.1000|CHIX |00337669637TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |6,057 |190.1000|CHIX |00337669638TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |3,900 |190.1000|CHIX |00337669639TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:35:00 |3,893 |190.1000|TRQX |00337669640TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:36:00 |426 |190.0000|TRQX |00337669714TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:36:00 |417 |190.0000|CHIX |00337669856TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |7 |190.0000|BATE |00337670674TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |1,025 |190.0000|BATE |00337670675TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |3,383 |190.0000|CHIX |00337670676TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |3,346 |190.0000|CHIX |00337670677TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |6,057 |190.0000|CHIX |00337670678TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |5 |190.0000|TRQX |00337670679TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:40:00 |1,046 |190.0000|TRQX |00337670680TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:41:00 |430 |189.9000|TRQX |00337670868TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:41:00 |1,024 |189.9000|XLON |00337670869TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:41:00 |488 |189.9000|XLON |00337670870TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:41:00 |430 |189.9000|XLON |00337670871TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:46:00 |432 |189.7000|BATE |00337672291TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:46:00 |430 |189.7000|BATE |00337672292TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:46:00 |2,664 |189.7000|CHIX |00337672293TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:46:00 |430 |189.7000|TRQX |00337672294TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:46:00 |459 |189.7000|TRQX |00337672295TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:47:00 |429 |190.0000|CHIX |00337672548TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:50:00 |469 |189.9000|CHIX |00337673354TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:50:00 |448 |189.9000|CHIX |00337673355TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:50:00 |205 |189.9000|CHIX |00337673356TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:50:00 |428 |190.0000|CHIX |00337673447TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:51:00 |4,173 |190.0000|CHIX |00337673534TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:51:00 |506 |190.0000|BATE |00337673535TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:51:00 |1,155 |190.0000|BATE |00337673536TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:52:00 |443 |190.0000|CHIX |00337673709TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:52:00 |200 |190.0000|CHIX |00337673723TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:52:00 |243 |190.0000|CHIX |00337673765TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:52:00 |475 |190.0000|CHIX |00337673766TRLO0| +----------------+----------------+------+--------+--------+----------------+ |30-Jun-2026 |15:52:00 |489 |189.9000|BATE |00337673972TRLO0| +--...

View stock analysis, news, and events for Firstgroup Plc